曜越 (3540)-合庫-自強券商分點個股進出

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
42.25
漲跌
▼1.65
漲幅
-3.76%
成交量
945張
產業
上櫃電腦及週邊類股
258人加入追蹤

立即追蹤
本地時間:14:30

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

曜越 (3540)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/11	0	0.00	4	45.55	45.30	-4	2,563	-0.16%
2024/04/03	1	47.00	0	0.00	47.00	1	2,530	0.04%
2024/04/02	10	48.60	0	0.00	48.35	10	2,516	0.40%
2024/04/01	10	49.68	0	0.00	49.55	10	2,504	0.40%
2024/03/29	0	0.00	3	49.20	48.50	-3	2,508	-0.12%
2024/03/28	3	48.90	0	0.00	48.80	3	2,570	0.12%
2024/03/26	1	49.70	3	52.50	51.00	-2	2,608	-0.08%
2024/03/25	3	49.13	0	0.00	48.60	3	2,557	0.12%
2024/03/20	5	50.60	0	0.00	50.00	5	2,513	0.20%
2024/03/19	10	51.80	30	51.85	51.80	-20	2,522	-0.79%
2024/03/18	20	54.49	0	0.00	52.40	20	2,569	0.78%
2024/03/15	5	55.04	4	56.70	54.20	1	2,526	0.04%
2024/03/14	24	56.86	37	57.33	56.80	-13	2,450	-0.53%
2024/03/13	22	55.82	21	55.83	55.00	1	2,189	0.05%
2024/03/12	21	55.55	21	55.76	56.20	0	2,096	0.00%
2024/03/11	39	54.09	38	55.25	54.50	1	2,003	0.05%
2024/03/08	35	56.38	22	54.44	53.90	13	1,815	0.72%
2024/03/07	20	55.07	17	56.42	56.80	3	1,475	0.20%
2024/03/06	6	50.22	4	50.18	51.70	2	1,164	0.17%
2024/03/05	1	46.85	6	47.34	47.00	-5	1,055	-0.47%
2024/03/04	0	0.00	2	46.55	46.30	-2	1,020	-0.20%
2024/03/01	4	45.93	5	45.08	46.25	-1	1,009	-0.10%
2024/02/29	4	45.96	0	0.00	45.90	4	982	0.41%
2024/01/05	0	0.00	2	44.25	44.25	-2	837	-0.24%
2023/12/26	2	46.30	2	45.80	45.55	0	829	0.00%
2023/12/25	3	48.10	1	47.10	46.30	2	818	0.24%
2023/12/22	2	47.80	8	47.71	47.45	-6	745	-0.80%
2023/12/21	0	0.00	4	46.66	46.55	-4	698	-0.57%
2023/12/20	1	44.50	0	0.00	45.10	1	669	0.15%
2023/12/18	0	0.00	1	44.80	44.05	-1	644	-0.16%
2023/12/14	2	47.18	0	0.00	46.20	2	631	0.32%
2023/12/13	0	0.00	3	47.27	46.75	-3	589	-0.51%
2023/12/07	3	45.77	0	0.00	44.55	3	504	0.59%
2023/12/06	0	0.00	7	45.36	47.50	-7	472	-1.48%
2023/12/05	1	43.25	0	0.00	43.25	1	414	0.24%
2023/12/04	19	45.43	1	45.30	44.70	18	404	4.45%
2023/11/30	4	42.95	0	0.00	42.55	4	343	1.17%
2023/11/08	0	0.00	1	39.70	40.15	-1	340	-0.29%
2023/10/13	1	40.65	0	0.00	40.90	1	1,017	0.10%
2023/07/26	1	52.70	3	53.83	52.10	-2	3,145	-0.06%
2023/07/25	3	57.40	6	57.50	57.10	-3	3,089	-0.10%
2023/07/21	2	54.00	0	0.00	53.80	2	2,941	0.07%
2023/07/19	2	52.60	0.2	52.60	52.00	1.9	2,891	0.06%
2023/07/18	4	56.98	0	0.00	54.60	4	2,873	0.14%
2023/07/17	1.2	58.71	2	60.45	59.60	-0.9	2,784	-0.03%
2023/07/14	1	57.70	1	55.80	59.10	0	2,507	0.00%
2023/07/13	0	0.00	1	54.30	53.80	-1	2,407	-0.04%
2023/07/12	1	54.80	1	52.80	51.50	0	2,362	0.00%
2023/07/11	1	53.40	0	0.00	54.30	1	2,340	0.04%
2023/07/10	0	0.00	0.3	51.10	51.40	-0.3	2,324	-0.01%
2023/07/04	0	0.00	2	53.20	52.80	-2	2,384	-0.08%
2023/06/14	1	48.50	0	0.00	48.35	1	2,468	0.04%
2023/06/12	2	50.30	5	49.46	49.20	-3	2,427	-0.12%
2023/06/09	0	0.00	1	53.90	54.20	-1	2,353	-0.04%
2023/06/08	0	0.00	2	51.80	51.00	-2	2,299	-0.09%
2023/06/06	1	51.80	0	0.00	52.20	1	2,284	0.04%
2023/06/01	0	0.00	1	51.60	52.00	-1	2,199	-0.05%
2023/05/31	1	51.30	0	0.00	51.60	1	2,178	0.05%
2023/05/30	1	51.00	0	0.00	50.80	1	2,142	0.05%
2023/05/29	9	52.86	11	53.06	53.00	-2	2,098	-0.10%
2023/05/26	7	51.97	2.1	51.80	52.70	4.9	1,994	0.25%
2023/05/25	1	48.50	0.2	48.50	48.10	0.8	1,847	0.04%
2023/05/23	5	46.84	5	47.58	47.70	0	1,754	0.00%
2023/05/22	2	46.80	5	46.66	46.80	-3	1,689	-0.18%
2023/05/19	3	45.57	0	0.00	44.00	3	1,631	0.18%
2023/05/18	0.2	45.65	1	46.00	45.65	-0.8	1,625	-0.05%
2023/05/17	0	0.00	1	44.50	44.80	-1	1,668	-0.06%
2023/05/16	0	0.00	1	46.00	44.10	-1	1,639	-0.06%
2023/05/15	1	43.50	0	0.00	44.50	1	1,486	0.07%
2023/05/12	0	0.00	1.1	43.70	43.75	-1.1	1,432	-0.08%
2023/05/11	1.1	40.88	1	40.45	39.80	0.1	1,324	0.01%
2023/05/09	0	0.00	1	42.80	41.85	-1	1,288	-0.08%
2023/05/08	0	0.00	1	41.20	41.80	-1	1,257	-0.08%
2023/05/03	1	41.00	0	0.00	40.80	1	1,214	0.08%
2023/05/02	0	0.00	10	42.56	42.15	-10	1,201	-0.83%
2023/04/28	0	0.00	10	40.08	40.75	-10	1,177	-0.85%
2023/04/27	1	38.50	0	0.00	38.90	1	1,158	0.09%
2023/04/26	1	38.80	0	0.00	38.75	1	1,155	0.09%
2023/04/20	1	42.15	0	0.00	41.40	1	1,090	0.09%
2023/04/18	20	43.97	3	43.78	43.50	17	1,029	1.65%
2023/04/17	1	42.50	0	0.00	42.50	1	985	0.10%
2023/04/13	1	42.40	0	0.00	41.70	1	928	0.11%
2023/04/11	0	0.00	1	41.50	41.50	-1	815	-0.12%
2023/04/07	1	38.30	0	0.00	37.80	1	738	0.14%
2023/04/06	1	37.90	1	38.55	38.30	0	725	0.00%
2023/03/31	3	37.73	1	36.90	38.00	2	693	0.29%
2023/03/30	0	0.00	1	37.65	37.65	-1	564	-0.18%
2023/03/27	0	35.25	0	0.00	35.80	0	503	0.00%
2023/03/24	0	34.80	0	0.00	34.60	0	502	0.00%
2023/03/22	1	34.65	3	33.93	34.40	-2	509	-0.39%
2023/03/17	2	31.50	0	0.00	31.70	2	526	0.38%
2023/03/01	1	33.50	0	0.00	33.60	1	495	0.20%
2023/02/24	2	36.40	15	36.18	33.85	-13	487	-2.67%
2023/02/20	1	34.50	0	0.00	34.45	1	393	0.25%
2023/02/17	13	35.00	0	0.00	35.00	13	380	3.42%
2023/02/16	2	34.85	3	34.37	34.20	-1	365	-0.27%
2023/02/15	0	0.00	2	34.08	34.20	-2	337	-0.59%
2023/02/14	1	32.80	0	0.00	32.85	1	251	0.40%
2023/02/13	0	0.00	2	29.00	29.90	-2	231	-0.87%
2022/12/22	1	27.25	0	0.00	27.25	1	182	0.55%
2022/12/16	0	0.00	3	28.50	28.50	-3	173	-1.73%
2022/12/15	1	29.85	0	0.00	29.85	1	161	0.62%
2022/12/09	0	0.00	27	26.95	27.35	-27	119	-22.61%
2022/12/08	0	0.00	18	26.35	26.35	-18	111	-16.07%
2022/12/07	1	26.20	0	0.00	26.65	1	110	0.90%
2022/12/06	1	27.25	6.5	27.45	27.25	-5.5	105	-5.22%
2022/12/05	0	0.00	40	25.85	25.85	-40	71	-56.21%
2022/11/14	0	0.00	0.1	22.55	22.55	-0.1	80	-0.12%
2022/09/14	1	24.35	0	0.00	24.50	1	153	0.65%
2022/09/13	3	25.00	0	0.00	24.95	3	153	1.96%
2022/09/12	5	24.79	0	0.00	25.00	5	156	3.19%
2022/09/07	1	24.60	0.4	24.55	24.80	0.6	160	0.38%
2022/08/15	0	0.00	10	27.80	28.00	-10	194	-5.15%
2022/08/08	6	25.25	0	0.00	25.45	6	192	3.12%
2022/07/29	0	0.00	30	25.92	25.95	-30	195	-15.36%
2022/07/26	1	25.60	0	0.00	25.50	1	191	0.52%
2022/07/20	0	0.00	1	26.50	26.30	-1	189	-0.53%
2022/07/19	10	24.74	30	25.02	25.25	-20	187	-10.65%
2022/07/18	0	0.00	7	24.65	24.60	-7	184	-3.78%
2022/07/15	0	0.00	32	23.73	23.95	-32	183	-17.45%
2022/07/13	0	0.00	2	23.85	23.10	-2	183	-1.09%
2022/07/01	0	0.00	5	25.45	23.90	-5	183	-2.72%
2022/06/10	5	30.90	0	0.00	30.65	5	170	2.93%
2022/06/09	6	31.10	0	0.00	30.85	6	170	3.53%
2022/06/08	23	30.86	0	0.00	30.85	23	170	13.47%
2022/06/06	1	31.50	0	0.00	31.50	1	163	0.61%
2022/04/18	2	32.80	0	0.00	32.50	2	160	1.25%
2022/04/14	2	34.93	0	0.00	34.90	2	164	1.21%
2022/04/12	2	35.23	0	0.00	35.10	2	184	1.08%
2022/04/01	0	0.00	4	37.43	36.50	-4	221	-1.80%
2022/03/24	0	0.00	1	36.60	36.45	-1	272	-0.37%
2022/03/23	0	0.00	2	37.05	36.80	-2	279	-0.71%
2022/03/14	2	36.05	0	0.00	36.10	2	303	0.66%
2022/03/11	2	37.20	0	0.00	36.70	2	302	0.66%
2022/03/10	0	0.00	1	37.70	37.55	-1	300	-0.33%
2022/03/09	2	37.00	0	0.00	37.15	2	300	0.67%
2022/02/18	0	0.00	2.1	40.23	40.25	-2.1	319	-0.66%
2022/01/11	58	40.77	0	0.00	40.55	58	356	16.26%
2022/01/10	0	0.00	0	42.05	41.80	0	350	-0.01%
2022/01/07	35	42.36	0	0.00	42.40	35	351	9.96%
2022/01/06	23	43.66	0	0.00	43.50	23	347	6.61%
2022/01/04	3	42.25	1	42.35	42.90	2	334	0.60%
2022/01/03	5	42.70	0	0.00	42.50	5	332	1.50%
2021/12/28	1	44.50	5	45.50	44.20	-4	328	-1.22%
2021/12/27	2	44.53	67	44.31	44.70	-65	309	-20.99%
2021/12/24	1	42.60	0	0.00	42.70	1	280	0.36%
2021/12/22	0	0.00	5	40.84	41.00	-5	273	-1.83%
2021/12/21	8	40.06	18	40.01	39.90	-10	272	-3.67%
2021/12/20	0	0.00	1	40.10	40.00	-1	272	-0.37%
2021/12/17	1	40.60	0	0.00	40.60	1	274	0.36%
2021/12/10	0	0.00	8	39.75	39.60	-8	281	-2.84%
2021/12/02	1	39.10	0	0.00	38.85	1	296	0.34%
2021/11/30	0	0.00	2	39.38	39.45	-2	301	-0.66%
2021/11/26	2	39.05	0	0.00	39.00	2	301	0.66%
2021/11/25	0	40.80	0	0.00	40.05	0	303	0.00%
2021/11/24	1	40.90	0	0.00	40.60	1	304	0.33%
2021/11/19	0	0.00	0.1	38.55	38.15	-0.1	304	-0.03%
2021/11/17	0	0.00	1	39.80	39.05	-1	299	-0.33%
2021/11/16	10	39.80	0	0.00	39.25	10	297	3.36%
2021/11/15	0	0.00	2	40.13	39.85	-2	296	-0.67%
2021/11/12	10	40.35	0	0.00	40.30	10	304	3.29%
2021/11/11	0	0.00	0.1	42.00	41.70	-0.1	309	-0.03%
2021/11/10	1	43.60	0	0.00	42.60	1	312	0.32%
2021/11/09	1	42.40	0	0.00	42.25	1	311	0.32%
2021/11/05	10.6	41.36	1.2	41.32	41.45	9.4	327	2.87%
2021/11/04	2	41.40	1	41.45	41.40	1	333	0.30%
2021/11/03	20	41.10	1	41.30	41.25	19	335	5.67%
2021/11/02	0	0.00	2	41.68	41.10	-2	333	-0.60%
2021/11/01	1	42.50	8	40.65	42.40	-7	329	-2.12%
2021/10/29	0	0.00	1	40.40	40.35	-1	324	-0.31%
2021/10/28	0	0.00	2	40.40	40.35	-2	325	-0.61%
2021/10/27	0	0.00	1	40.05	40.00	-1	327	-0.31%
2021/10/20	1	39.80	0	0.00	39.55	1	345	0.29%
2021/10/19	1	39.85	2	40.03	39.75	-1	348	-0.29%
2021/10/18	0	0.00	2	38.85	38.40	-2	346	-0.58%
2021/10/14	0	0.00	1	36.55	36.70	-1	358	-0.28%
2021/10/13	4	37.15	0	0.00	37.10	4	358	1.12%
2021/10/12	2	38.65	0	0.00	38.55	2	358	0.56%
2021/10/08	0	0.00	2	40.25	39.85	-2	362	-0.55%
2021/10/06	13	39.42	0	0.00	39.00	13	436	2.98%
2021/10/05	3	39.15	1	37.90	40.20	2	441	0.45%
2021/10/04	8	38.50	1	38.00	37.70	7	438	1.60%
2021/10/01	0	0.00	33	39.62	39.45	-33	436	-7.56%
2021/09/30	6	42.52	0	0.00	42.25	6	438	1.37%
2021/09/29	2	44.10	0	0.00	42.55	2	441	0.45%
2021/09/28	8	44.31	0	0.00	44.35	8	441	1.81%
2021/09/27	0	0.00	1	44.70	44.55	-1	444	-0.23%
2021/09/23	0	0.00	1	45.00	45.05	-1	451	-0.22%
2021/09/22	0	0.00	0.9	45.23	44.75	-0.9	455	-0.20%
2021/09/17	0	0.00	0.1	55.90	55.60	-0.1	445	-0.02%
2021/09/16	2	54.85	0	0.00	54.90	2	438	0.46%
2021/09/15	2	54.10	0	0.00	54.70	2	441	0.45%
2021/08/23	0	0.00	1	50.20	50.50	-1	538	-0.19%
2021/08/10	0	0.00	1	55.80	55.50	-1	622	-0.16%
2021/08/06	0	0.00	5	58.38	58.20	-5	659	-0.76%
2021/08/05	1	59.00	0	0.00	58.70	1	681	0.15%
2021/08/04	5	58.80	0	0.00	58.80	5	716	0.70%
2021/08/02	0	0.00	2	56.50	56.60	-2	756	-0.26%
2021/07/30	1	57.90	0	0.00	56.90	1	783	0.13%
2021/07/29	1	58.30	0	0.00	58.00	1	796	0.13%
2021/07/28	0	0.00	3	57.90	57.90	-3	837	-0.36%
2021/07/19	1	60.80	0	0.00	60.70	1	896	0.11%
2021/07/12	0.2	67.00	4	66.75	67.00	-3.8	922	-0.41%
2021/07/08	0.3	67.20	0	0.00	67.10	0.3	997	0.03%
2021/07/06	4	67.80	0	0.00	67.30	4	1,111	0.36%
2021/07/05	0	0.00	2	67.70	67.60	-2	1,188	-0.17%
2021/07/02	1	66.90	0	0.00	66.80	1	1,285	0.08%
2021/07/01	2	67.10	2	67.95	66.80	0	1,308	0.00%
2021/06/30	1	67.50	1	67.80	67.50	0	1,354	0.00%
2021/06/29	3	68.43	0	0.00	67.90	3	1,410	0.21%
2021/06/25	1	67.70	0	0.00	66.90	1	1,485	0.07%
2021/06/24	1	67.10	0	0.00	66.80	1	1,524	0.07%
2021/06/11	1	69.20	0	0.00	68.40	1	1,819	0.05%
2021/06/04	0	0.00	2	71.70	71.40	-2	2,035	-0.10%
2021/06/02	5	72.44	4	71.90	72.10	1	2,154	0.05%
2021/05/28	1	71.70	0	0.00	71.10	1	2,461	0.04%
2021/05/27	1	70.40	2	71.10	70.70	-1	2,648	-0.04%
2021/05/26	2	70.60	0	0.00	70.80	2	2,855	0.07%
2021/05/25	1	70.50	1	71.40	70.80	0	3,128	0.00%
2021/05/20	2	67.20	2	68.00	66.70	0	3,896	0.00%
2021/05/18	0	0.00	5	61.80	64.20	-5	4,009	-0.12%
2021/05/17	2	58.40	0	0.00	58.40	2	4,021	0.05%
2021/05/14	0	0.00	1	67.50	64.50	-1	4,047	-0.02%
2021/05/12	3	67.27	1	69.50	65.20	2	4,147	0.05%
2021/05/11	1	72.30	0	0.00	70.40	1	4,158	0.02%
2021/05/10	5	74.90	5	75.00	75.10	0	4,153	0.00%
2021/05/07	0	0.00	18	75.26	75.90	-18	4,145	-0.43%
2021/05/06	0	0.00	3	72.90	72.90	-3	4,123	-0.07%
2021/05/05	32	72.47	36	73.84	71.70	-4	4,110	-0.10%
2021/05/04	0	0.00	1	68.00	68.00	-1	4,078	-0.02%
2021/05/03	0.5	71.00	0	0.00	71.00	0.5	4,070	0.01%
2021/04/29	0	0.00	3	74.70	74.70	-3	4,059	-0.07%
2021/04/28	7	75.53	0	0.00	75.10	7	4,062	0.17%
2021/04/27	8	75.90	0	0.00	76.00	8	4,081	0.20%
2021/04/26	0	0.00	5	76.40	76.40	-5	4,093	-0.12%
2021/04/23	0	0.00	1	75.00	75.00	-1	4,103	-0.02%
2021/04/22	0	0.00	3	75.80	74.20	-3	4,128	-0.07%
2021/04/21	5	76.98	0	0.00	76.60	5	4,119	0.12%
2021/04/19	0	0.00	1	77.00	76.60	-1	4,132	-0.02%
2021/04/15	0	0.00	5	78.50	78.60	-5	4,096	-0.12%
2021/04/14	0	0.00	4	77.73	77.40	-4	4,085	-0.10%
2021/04/13	15	78.23	0	0.00	76.10	15	4,044	0.37%
2021/04/12	12	81.30	4	81.70	80.50	8	3,986	0.20%
2021/04/09	5	81.64	1	81.90	81.50	4	3,960	0.10%
2021/04/08	0	0.00	14	80.53	82.90	-14	3,886	-0.36%
2021/04/07	3	79.10	0	0.00	79.20	3	3,793	0.08%
2021/04/06	4	78.30	5	79.10	79.20	-1	3,777	-0.03%
2021/04/01	5	79.68	1	80.50	79.00	4	3,740	0.11%
2021/03/31	1	79.80	0	0.00	79.80	1	3,709	0.03%
2021/03/30	1	78.30	0	0.00	78.50	1	3,683	0.03%
2021/03/29	1	78.80	4	79.00	79.30	-3	3,661	-0.08%
2021/03/26	1	78.70	17	79.05	79.10	-16	3,640	-0.44%
2021/03/24	0	0.00	2	76.10	75.60	-2	3,591	-0.06%
2021/03/23	0	0.00	1	75.80	75.10	-1	3,587	-0.03%
2021/03/22	41	76.73	0	0.00	76.20	41	3,569	1.15%
2021/03/19	3	78.23	2	78.60	78.00	1	3,543	0.03%
2021/03/18	7	79.04	8	78.87	78.90	-1	3,524	-0.03%
2021/03/17	5	78.42	1	77.60	78.10	4	3,510	0.11%
2021/03/16	6	78.38	3	77.87	77.70	3	3,461	0.09%
2021/03/15	21	77.40	10	78.14	78.30	11	3,422	0.32%
2021/03/12	5	76.04	1	75.60	76.30	4	3,387	0.12%
2021/03/11	0	0.00	3	74.97	76.80	-3	3,371	-0.09%
2021/03/10	3	73.53	1	73.00	72.80	2	3,312	0.06%
2021/03/09	1	74.00	0	0.00	73.60	1	3,295	0.03%
2021/03/08	5	75.36	1	75.40	73.30	4	3,268	0.12%
2021/03/04	6	79.18	9	78.90	77.90	-3	3,192	-0.09%
2021/03/03	9	78.17	0	0.00	78.00	9	3,134	0.29%
2021/03/02	7	82.83	15	83.50	81.00	-8	2,954	-0.27%
2021/02/26	0	0.00	74	83.34	84.00	-74	2,840	-2.61%
2021/02/25	15	81.97	8	83.74	80.50	7	2,799	0.25%
2021/02/24	5	80.86	20	80.84	81.90	-15	2,573	-0.58%
2021/02/23	0	0.00	8	79.33	79.00	-8	2,292	-0.35%
2021/02/22	0	0.00	5	74.40	75.30	-5	2,030	-0.25%
2021/02/19	0	0.00	1	68.30	68.50	-1	1,867	-0.05%
2021/02/18	1	67.60	4	68.15	66.50	-3	1,846	-0.16%
2021/02/17	0	0.00	4	65.83	66.50	-4	1,793	-0.22%
2021/02/05	3	66.23	290	65.25	64.80	-287	1,811	-15.84%	大賣/鉅額交易
2021/02/04	5	65.00	7	64.51	64.80	-2	1,925	-0.10%
2021/02/03	1	63.40	3	64.00	64.30	-2	1,898	-0.11%
2021/02/02	0	0.00	4	61.55	61.90	-4	1,860	-0.22%
2021/02/01	1	57.00	2	56.60	56.30	-1	1,843	-0.05%
2021/01/27	2	61.10	2	61.70	61.20	0	1,871	0.00%
2021/01/25	0	0.00	2	60.30	61.90	-2	1,886	-0.11%
2021/01/22	2	60.35	0	0.00	60.20	2	1,892	0.11%
2021/01/21	6	60.25	0	0.00	60.50	6	1,909	0.31%
2021/01/20	1	61.00	0	0.00	60.20	1	1,923	0.05%
2021/01/19	3	64.13	0	0.00	63.20	3	1,924	0.16%
2021/01/18	23	65.10	0	0.00	65.10	23	1,920	1.20%
2021/01/15	2	64.10	6.6	63.97	64.00	-4.6	1,930	-0.24%
2021/01/14	0	0.00	1	63.60	63.50	-1	1,930	-0.05%
2021/01/13	1	62.30	6	62.52	63.00	-5	1,943	-0.26%
2021/01/12	55	62.02	1	61.90	61.20	54	1,959	2.76%
2021/01/11	6	62.23	6	62.80	63.40	0	2,021	0.00%
2021/01/08	0	0.00	1	62.90	62.20	-1	2,075	-0.05%
2021/01/07	101	62.96	0	0.00	62.80	101	2,256	4.48%	大買/鉅額交易
2021/01/06	2	64.20	0	0.00	63.40	2	2,420	0.08%
2021/01/05	1	64.50	1	62.60	64.50	0	2,459	0.00%
2020/12/31	0	0.00	1	62.20	61.30	-1	2,514	-0.04%
2020/12/30	0	0.00	11	62.04	61.80	-11	2,539	-0.43%
2020/12/29	8	61.80	0	0.00	61.10	8	2,613	0.31%
2020/12/28	5	62.64	0	0.00	62.40	5	2,733	0.18%
2020/12/23	20	59.40	0	0.00	59.60	20	2,884	0.69%
2020/12/22	7	60.09	28	59.66	59.20	-21	2,957	-0.71%
2020/12/21	6	60.98	7	60.03	59.80	-1	3,079	-0.03%
2020/12/18	5	63.50	0	0.00	63.50	5	3,082	0.16%
2020/12/16	0	0.00	3	65.70	65.70	-3	3,215	-0.09%
2020/12/15	0	0.00	2	65.40	65.30	-2	3,315	-0.06%
2020/12/14	0	0.00	2	67.00	67.40	-2	3,365	-0.06%
2020/12/11	0	0.00	2	66.35	65.50	-2	3,473	-0.06%
2020/12/10	7	67.04	1	66.60	66.90	6	3,735	0.16%
2020/12/09	0	0.00	3	68.03	67.80	-3	3,874	-0.08%
2020/12/08	2	67.90	5	68.20	68.00	-3	4,012	-0.07%
2020/12/07	13	67.02	2	67.30	67.00	11	4,135	0.27%
2020/12/04	2	67.65	0	0.00	68.50	2	4,227	0.05%
2020/12/02	10	68.05	1	68.10	67.90	9	4,527	0.20%
2020/12/01	1	68.50	1	68.70	68.70	0	4,590	0.00%
2020/11/27	3	70.87	2	71.15	71.00	1	4,825	0.02%
2020/11/25	8	72.76	2	73.60	71.10	6	5,156	0.12%
2020/11/24	12	72.51	18	74.12	73.20	-6	5,206	-0.12%
2020/11/20	0	0.00	3	70.00	70.00	-3	5,590	-0.05%
2020/11/19	0	0.00	2	70.00	68.90	-2	5,936	-0.03%
2020/11/18	1	68.00	0	0.00	68.70	1	6,386	0.02%
2020/11/17	4	68.10	0	0.00	67.50	4	6,653	0.06%
2020/11/16	15	69.63	1	69.90	69.30	14	7,043	0.20%
2020/11/13	0	0.00	5	70.24	70.40	-5	7,535	-0.07%
2020/11/12	1	69.30	4	69.30	69.00	-3	7,785	-0.04%
2020/11/11	3	66.07	1	66.00	66.10	2	7,722	0.03%
2020/11/10	14	67.71	2	67.95	67.20	12	7,811	0.15%
2020/11/09	105	70.36	1	69.40	70.60	104	7,951	1.31%	大買/鉅額交易
2020/11/04	0	0.00	3	67.67	68.20	-3	8,245	-0.04%
2020/11/02	1	65.50	0	0.00	64.60	1	8,676	0.01%
2020/10/30	1	67.00	0	0.00	65.20	1	8,871	0.01%
2020/10/29	1	65.00	1	67.80	67.80	0	8,987	0.00%
2020/10/28	2	67.85	0	0.00	67.00	2	9,023	0.02%
2020/10/26	1	68.80	0	0.00	68.80	1	9,098	0.01%
2020/10/23	0	0.00	1	70.40	69.80	-1	9,188	-0.01%
2020/10/21	1	69.70	1	71.20	69.70	0	9,300	0.00%
2020/10/20	1	71.20	0	0.00	70.60	1	9,362	0.01%
2020/10/19	20	70.56	4	70.85	70.70	16	9,413	0.17%
2020/10/16	2	73.00	4	71.80	72.00	-2	9,455	-0.02%
2020/10/15	7	76.19	4	74.63	74.30	3	9,824	0.03%
2020/10/14	4	75.05	2	76.55	76.70	2	10,015	0.02%
2020/10/13	1	71.10	1	71.60	71.80	0	10,142	0.00%
2020/10/07	0	0.00	3	73.33	72.80	-3	10,763	-0.03%
2020/10/06	2	72.95	2	73.15	72.80	0	10,847	0.00%
2020/10/05	6	71.97	0	0.00	73.10	6	10,807	0.06%
2020/09/30	2	69.70	2	72.10	72.30	0	10,736	0.00%
2020/09/29	2	70.10	1	70.80	70.90	1	10,703	0.01%
2020/09/28	3	70.40	1	69.60	71.00	2	10,767	0.02%
2020/09/25	44	68.26	10	67.34	66.70	34	10,860	0.31%
2020/09/24	26	72.17	21	70.60	69.50	5	10,936	0.05%
2020/09/22	12	68.55	5	67.50	71.10	7	10,928	0.06%
2020/09/21	1	72.80	0	0.00	70.70	1	10,895	0.01%
2020/09/18	2	72.00	2	71.65	72.90	0	10,873	0.00%
2020/09/16	12	72.13	8	71.35	71.30	4	10,866	0.04%
2020/09/15	3	71.27	3	70.53	71.30	0	10,937	0.00%
2020/09/11	6	64.63	4	67.05	63.30	2	10,731	0.02%
2020/09/10	6	70.38	1	71.10	69.00	5	10,661	0.05%
2020/09/09	6	69.63	6	69.85	72.30	0	10,650	0.00%
2020/09/08	10	72.05	7	71.46	70.30	3	10,730	0.03%
2020/09/07	0	0.00	5	71.90	71.90	-5	10,751	-0.05%
2020/09/03	2	83.90	11	83.41	82.00	-9	10,793	-0.08%
2020/09/02	0	0.00	4	83.08	82.00	-4	10,715	-0.04%
2020/09/01	15	80.57	5	80.74	80.10	10	10,636	0.09%
2020/08/31	17	84.85	13	85.39	82.70	4	10,516	0.04%
2020/08/28	14	87.18	6	87.37	87.20	8	10,330	0.08%
2020/08/27	14	88.07	10	87.74	87.20	4	10,220	0.04%
2020/08/26	8	85.81	11	85.50	86.50	-3	9,949	-0.03%
2020/08/25	11	84.37	11	87.13	83.30	0	9,636	0.00%
2020/08/24	21	85.52	12	84.33	85.00	9	9,254	0.10%
2020/08/21	10	78.18	9	79.44	80.00	1	8,770	0.01%
2020/08/20	3	75.33	4	73.70	72.80	-1	8,513	-0.01%
2020/08/19	21	79.17	17	78.16	75.40	4	8,082	0.05%
2020/08/18	7	71.41	9	73.24	75.40	-2	7,552	-0.03%
2020/08/14	3	67.13	3	67.23	67.00	0	7,151	0.00%
2020/08/13	27	71.93	29	69.01	68.40	-2	7,037	-0.03%
2020/08/11	15	68.60	15	66.50	67.50	0	6,738	0.00%
2020/08/07	2	70.80	2	69.75	70.10	0	6,494	0.00%
2020/08/06	12	66.63	15	70.87	68.00	-3	6,281	-0.05%
2020/08/05	6	66.47	2	66.60	66.00	4	6,025	0.07%
2020/08/04	2	69.90	3	68.00	71.30	-1	5,813	-0.02%
2020/08/03	2	64.90	5	64.38	64.90	-3	5,675	-0.05%
2020/07/31	0	0.00	1	61.40	63.20	-1	5,613	-0.02%
2020/07/30	2	61.70	0	0.00	61.50	2	5,552	0.04%
2020/07/29	5	59.20	4	60.40	59.90	1	5,488	0.02%
2020/07/27	1	61.00	4	61.20	60.50	-3	5,309	-0.06%
2020/07/24	4	65.35	2	66.50	64.70	2	5,209	0.04%
2020/07/23	2	64.40	3	63.80	64.40	-1	5,116	-0.02%
2020/07/22	4	61.45	4	61.60	62.70	0	5,030	0.00%
2020/07/21	10	61.83	7	62.87	63.60	3	4,909	0.06%
2020/07/20	7	54.94	9	55.71	57.90	-2	4,475	-0.04%
2020/07/17	9	56.68	0	0.00	57.30	9	4,095	0.22%
2020/07/16	0	0.00	5	51.70	52.10	-5	3,794	-0.13%
2020/07/15	6	46.84	1	45.60	47.40	5	3,590	0.14%
2020/07/13	1	42.25	1	44.00	44.00	0	3,011	0.00%
2020/07/07	2	41.43	2	41.80	41.00	0	2,760	0.00%
2020/07/06	2	46.13	2	46.05	43.40	0	2,638	0.00%
2020/07/03	2	43.23	3	44.43	44.90	-1	2,451	-0.04%
2020/07/02	0	0.00	1	41.25	41.60	-1	2,291	-0.04%
2020/07/01	1	38.90	0	0.00	39.55	1	2,145	0.05%
2020/06/30	0	0.00	2	38.73	38.00	-2	2,089	-0.10%
2020/06/29	0	0.00	2	39.25	38.90	-2	2,027	-0.10%
2020/06/23	4	39.61	3	38.97	38.60	1	1,940	0.05%
2020/06/22	4	39.80	33	39.49	41.00	-29	1,820	-1.59%
2020/06/18	0	0.00	33	36.78	36.15	-33	1,508	-2.19%
2020/06/17	2	36.30	10	36.90	36.25	-8	1,393	-0.57%
2020/06/16	36	36.77	26	36.31	36.90	10	1,316	0.76%
2020/06/15	40	36.93	51	36.13	37.25	-11	1,193	-0.92%
2020/06/12	54	35.07	1	34.90	35.40	53	995	5.32%
2020/06/11	18	32.99	1	32.15	32.50	17	781	2.18%
2020/06/10	6	30.88	1	30.55	31.35	5	625	0.80%
2020/06/09	1	29.15	0	0.00	29.35	1	522	0.19%
2020/06/05	0	0.00	1	28.10	27.90	-1	394	-0.25%
2020/06/04	10	26.80	10	26.50	26.50	0	353	0.00%
2020/05/27	0	0.00	1	21.80	22.70	-1	263	-0.38%
2020/05/06	1	20.90	0	0.00	20.75	1	266	0.38%
2019/12/13	2	24.10	2	24.20	24.15	0	261	0.00%
2019/11/08	1	27.60	0	0.00	26.90	1	343	0.29%
2019/10/29	0	0.00	1	26.85	26.75	-1	366	-0.27%
2019/09/20	0	0.00	1	28.15	28.00	-1	592	-0.17%
2019/09/19	1	28.00	0	0.00	27.75	1	591	0.17%
2019/08/30	0	0.00	7	28.75	28.65	-7	578	-1.21%
2019/08/27	1	29.00	1	29.50	29.10	0	570	0.00%
2019/08/26	1	29.00	0	0.00	29.10	1	567	0.18%
2019/08/23	0	0.00	1	30.10	29.70	-1	564	-0.18%
2019/08/15	2	27.00	1	27.00	27.30	1	541	0.18%
2019/08/14	1	27.70	0	0.00	27.65	1	540	0.19%
2019/08/07	0	28.30	0	0.00	28.15	0	521	0.00%
2019/08/01	2	29.50	0	0.00	29.40	2	522	0.38%
2019/07/31	2	29.60	0	0.00	29.70	2	519	0.38%
2019/07/30	1	29.70	0	0.00	29.65	1	515	0.19%
2019/07/26	1	31.00	1	31.45	31.50	0	485	0.00%
2019/07/25	1	30.75	1	30.35	30.85	0	442	0.00%
2019/07/24	0	0.00	1	30.05	29.80	-1	418	-0.24%
2019/07/23	1	29.75	0	0.00	29.50	1	419	0.24%
2019/07/22	0	0.00	1	29.50	29.95	-1	399	-0.25%
2019/07/16	1	28.50	0	0.00	28.40	1	396	0.25%
2019/07/11	0	0.00	1	28.25	28.10	-1	568	-0.18%
2019/07/10	0	0.00	1	27.50	27.60	-1	577	-0.17%
2019/07/08	0	0.00	1	27.50	27.50	-1	638	-0.16%
2019/07/05	1	27.80	0	0.00	27.85	1	690	0.14%
2019/07/03	1	28.70	4	29.00	28.70	-3	705	-0.43%
2019/07/02	0	0.00	9	29.15	29.05	-9	749	-1.20%
2019/06/19	0	0.00	2	27.70	27.85	-2	1,246	-0.16%
2019/06/18	2	27.45	0	0.00	27.40	2	1,246	0.16%
2019/05/28	0	0.00	1	26.65	26.55	-1	1,348	-0.07%
2019/05/17	2	26.95	0	0.00	26.85	2	1,492	0.13%
2019/05/14	5	27.11	0	0.00	27.40	5	1,611	0.31%
2019/05/10	3	28.55	0	0.00	28.15	3	1,615	0.19%
2019/05/08	2	29.00	25	28.20	29.00	-23	1,615	-1.42%
2019/05/03	2	29.95	0	0.00	29.65	2	1,689	0.12%
2019/05/02	1	29.50	0	0.00	29.60	1	1,710	0.06%
2019/04/30	4	29.43	0	0.00	29.45	4	1,717	0.23%
2019/04/29	6	29.48	0	0.00	29.25	6	1,762	0.34%
2019/04/26	7	30.25	2	30.20	30.35	5	1,762	0.28%
2019/04/25	0	0.00	1	31.80	31.60	-1	1,766	-0.06%
2019/04/22	6	32.35	0	0.00	32.60	6	1,750	0.34%
2019/04/19	3	32.87	0	0.00	32.60	3	1,741	0.17%
2019/04/18	1	32.60	4	33.55	32.10	-3	1,724	-0.17%
2019/04/17	2	32.75	0	0.00	32.60	2	1,669	0.12%
2019/04/15	5	31.98	8	31.96	31.90	-3	1,647	-0.18%
2019/04/12	3	30.82	0	0.00	30.75	3	1,608	0.19%
2019/04/11	0	0.00	4	31.80	31.50	-4	1,599	-0.25%
2019/04/10	1	30.75	1	31.05	30.80	0	1,582	0.00%
2019/04/09	2	30.90	3	30.85	30.85	-1	1,586	-0.06%
2019/04/03	0	31.20	5	31.58	31.20	-5	1,545	-0.32%
2019/04/02	4	30.58	0	0.00	30.55	4	1,526	0.26%
2019/04/01	2	30.92	2	31.10	30.85	0	1,544	0.00%
2019/03/29	0	0.00	6	31.18	31.40	-6	1,552	-0.39%
2019/03/28	1	32.00	1	32.00	31.80	0	1,539	0.00%
2019/03/27	19	32.78	8	32.75	32.80	11	1,509	0.73%
2019/03/26	1	31.75	1	31.30	33.05	0	1,325	0.00%
2019/03/25	0	0.00	3	29.43	30.05	-3	1,197	-0.25%
2019/03/21	0	0.00	5	29.20	29.25	-5	1,151	-0.43%
2019/03/20	1	29.50	6	29.30	29.45	-5	1,147	-0.44%
2019/03/19	1	29.35	3	29.20	29.30	-2	1,138	-0.18%
2019/03/18	0	0.00	4	29.31	29.30	-4	1,137	-0.35%
2019/03/15	0	0.00	1	28.90	29.10	-1	1,132	-0.09%
2019/03/14	3	28.95	0	0.00	28.95	3	1,133	0.26%
2019/03/13	2	28.95	0	0.00	29.10	2	1,140	0.18%
2019/03/12	1	29.15	0	0.00	28.80	1	1,140	0.09%
2019/03/08	0	0.00	1	28.90	28.90	-1	1,156	-0.09%
2019/03/07	0	0.00	1	28.70	28.85	-1	1,161	-0.09%
2019/03/06	13	29.88	0	0.00	29.60	13	1,192	1.09%
2019/03/05	0	0.00	1	29.45	29.45	-1	1,174	-0.09%
2019/03/04	0	0.00	1	28.80	28.95	-1	1,177	-0.08%
2019/02/26	2	28.60	0	0.00	28.45	2	1,167	0.17%
2019/02/25	1	29.10	0	0.00	29.05	1	1,159	0.09%
2019/02/22	1	29.10	0	0.00	29.10	1	1,153	0.09%
2019/02/19	3	29.45	0	0.00	29.25	3	1,093	0.27%
2019/02/18	0	0.00	2	28.50	28.45	-2	1,043	-0.19%
2019/02/15	4	28.40	0	0.00	28.40	4	1,021	0.39%
2019/02/13	0	0.00	3	27.20	27.25	-3	903	-0.33%
2019/02/12	0	0.00	2	27.00	27.00	-2	897	-0.22%
2019/01/30	1	26.55	0	0.00	26.50	1	884	0.11%
2019/01/29	1	26.80	0	0.00	26.80	1	876	0.11%
2019/01/28	2	27.70	6	27.33	27.25	-4	872	-0.46%
2019/01/25	4	27.43	3	27.38	27.10	1	840	0.12%
2019/01/24	0	0.00	2	26.90	26.90	-2	811	-0.25%
2019/01/23	3	27.12	2	27.10	27.05	1	800	0.12%
2019/01/22	1	26.55	1	26.45	26.45	0	772	0.00%
2019/01/21	8	27.38	2	27.38	27.10	6	763	0.79%
2019/01/18	0	0.00	1	26.75	26.85	-1	713	-0.14%
2019/01/17	0	0.00	1	26.20	26.55	-1	707	-0.14%
2019/01/16	0	0.00	1	25.70	25.85	-1	681	-0.15%
2019/01/14	1	25.45	0	0.00	25.35	1	675	0.15%
2019/01/11	1	25.90	0	0.00	25.65	1	673	0.15%
2019/01/10	1	26.40	1	26.70	26.40	0	663	0.00%
2019/01/09	0	0.00	1	26.45	26.30	-1	656	-0.15%
2019/01/08	1	26.90	5	27.40	26.95	-4	648	-0.62%
2019/01/07	1	25.70	0	0.00	26.30	1	579	0.17%
2019/01/03	1	26.15	0	0.00	25.55	1	578	0.17%
2019/01/02	0	0.00	3	26.75	26.20	-3	574	-0.52%
2018/12/28	2	26.20	0	0.00	26.40	2	541	0.37%
2018/12/27	1	25.85	0	0.00	25.40	1	540	0.18%
2018/12/26	0	0.00	3	26.20	25.35	-3	532	-0.56%
2018/12/25	3	27.35	6	27.38	26.35	-3	519	-0.58%
2018/12/24	11	26.88	28	26.24	27.50	-17	465	-3.65%
2018/12/21	1	24.50	0	0.00	25.50	1	407	0.25%
2018/12/14	3	25.13	1	24.95	25.10	2	407	0.49%
2018/12/10	2	24.43	0	0.00	24.40	2	420	0.48%
2018/12/06	3	25.07	0	0.00	24.90	3	417	0.72%
2018/12/05	1	26.00	0	0.00	26.35	1	417	0.24%
2018/12/04	3	26.58	0	0.00	26.60	3	430	0.70%
2018/12/03	0	0.00	29	27.01	27.15	-29	443	-6.54%
2018/11/30	7	26.33	0	0.00	26.40	7	433	1.62%
2018/11/29	30	26.75	0	0.00	26.20	30	435	6.89%
2018/11/28	3	26.50	0	0.00	27.05	3	402	0.75%
2018/10/05	0	0.00	5	27.95	27.90	-5	660	-0.76%
2018/09/14	2	30.20	0	0.00	30.35	2	721	0.28%
2018/08/03	0	0.00	0	36.85	36.85	0	1,986	0.00%
2018/07/25	4	40.48	4	40.38	39.60	0	2,061	0.00%
2018/07/23	0	0.00	1	38.10	37.40	-1	1,952	-0.05%
2018/07/19	2	37.80	0	0.00	38.00	2	1,947	0.10%
2018/07/18	2	39.05	1	38.60	38.15	1	1,961	0.05%
2018/07/17	3	37.85	0	0.00	37.95	3	1,943	0.15%
2018/07/05	0	0.00	1	36.30	36.45	-1	1,989	-0.05%
2018/07/03	0	0.00	1	38.30	37.80	-1	1,992	-0.05%
2018/06/29	1	38.90	0	0.00	38.85	1	1,993	0.05%
2018/06/27	1	39.05	0	0.00	38.20	1	2,012	0.05%
2018/06/22	0	0.00	2	38.20	38.25	-2	2,024	-0.10%
2018/06/19	0	0.00	2	38.40	39.30	-2	2,073	-0.10%
2018/06/13	1	41.30	0	0.00	40.80	1	2,155	0.05%
2018/06/11	3	42.43	1	42.65	42.15	2	2,132	0.09%
2018/06/08	0	0.00	1	40.95	40.30	-1	2,063	-0.05%
2018/06/06	0	0.00	1	40.35	41.30	-1	2,139	-0.05%
2018/06/05	2	40.18	0	0.00	40.20	2	2,161	0.09%
2018/06/04	0	0.00	5	40.25	40.50	-5	2,276	-0.22%
2018/06/01	5	40.32	0	0.00	39.60	5	2,486	0.20%
2018/05/31	5	40.50	0	0.00	40.10	5	2,657	0.19%
2018/05/30	1	40.75	0	0.00	41.00	1	2,817	0.04%
2018/05/29	1	42.65	2	42.60	41.15	-1	2,862	-0.03%
2018/05/28	2	41.90	0	0.00	41.90	2	2,868	0.07%
2018/05/25	1	40.05	1	39.85	39.15	0	2,965	0.00%
2018/05/24	7	40.33	7	39.94	39.50	0	3,101	0.00%
2018/05/23	1	39.70	5	39.53	39.60	-4	3,135	-0.13%
2018/05/22	2	38.15	0	0.00	38.10	2	3,165	0.06%
2018/05/21	0	0.00	3	39.50	38.80	-3	3,176	-0.09%
2018/05/17	7	37.80	6	38.08	37.10	1	3,061	0.03%
2018/05/15	2	37.35	0	0.00	36.25	2	3,088	0.06%
2018/05/14	0	0.00	1	36.30	36.95	-1	3,123	-0.03%
2018/05/11	4	35.80	1	36.10	35.40	3	3,157	0.10%
2018/05/10	0	0.00	1	36.30	36.10	-1	3,235	-0.03%
2018/05/07	0	0.00	1	33.60	33.60	-1	3,981	-0.03%
2018/04/24	1	31.25	1	30.90	30.45	0	4,641	0.00%
2018/04/23	1	32.50	0	0.00	32.60	1	4,671	0.02%
2018/04/19	1	33.80	1	34.00	34.05	0	4,766	0.00%
2018/04/16	0	0.00	1	32.80	32.60	-1	4,811	-0.02%
2018/04/12	1	35.20	1	34.10	34.10	0	4,841	0.00%
2018/04/11	1	35.05	1	34.60	34.60	0	4,868	0.00%
2018/04/10	1	34.60	0	0.00	33.65	1	4,880	0.02%
2018/04/09	1	35.00	1	34.60	34.60	0	4,895	0.00%
2018/03/30	1	35.05	0	0.00	34.60	1	4,943	0.02%
2018/03/27	3	35.85	3	35.40	35.45	0	4,984	0.00%
2018/03/21	0	0.00	1	37.15	37.05	-1	4,951	-0.02%
2018/03/20	8	37.64	8	37.70	37.40	0	4,937	0.00%
2018/03/15	1	35.90	1	36.40	36.40	0	4,836	0.00%
2018/03/14	1	37.50	0	0.00	36.65	1	4,820	0.02%
2018/03/13	1	37.65	2	37.83	37.45	-1	4,793	-0.02%
2018/03/12	1	36.95	1	37.20	36.65	0	4,731	0.00%
2018/03/09	3	37.48	4	37.26	36.90	-1	4,707	-0.02%
2018/03/08	5	37.14	13	37.02	37.40	-8	4,689	-0.17%
2018/03/07	15	39.02	14	39.00	37.30	1	4,591	0.02%
2018/03/06	3	37.47	11	37.53	37.75	-8	4,410	-0.18%
2018/03/05	1	36.90	5	36.84	36.10	-4	4,278	-0.09%
2018/03/02	2	34.80	0	0.00	34.60	2	4,199	0.05%
2018/03/01	2	36.80	6	37.40	36.50	-4	4,145	-0.10%
2018/02/27	7	36.82	10	37.82	35.70	-3	4,037	-0.07%
2018/02/26	12	36.25	2	35.38	36.40	10	3,877	0.26%
2018/02/23	10	32.60	1	31.90	33.10	9	3,759	0.24%
2018/02/22	4	31.48	3	31.75	31.45	1	3,922	0.03%
2018/02/21	1	29.20	1	29.70	29.75	0	3,850	0.00%
2018/02/08	1	28.60	0	0.00	28.45	1	3,994	0.03%
2018/02/07	0	0.00	1	31.00	29.05	-1	4,013	-0.02%
2018/02/06	2	30.15	60	31.82	30.10	-58	4,044	-1.43%
2018/02/05	8	33.35	11	33.33	33.40	-3	4,135	-0.07%
2018/02/02	1	37.15	4	36.20	35.40	-3	4,256	-0.07%
2018/02/01	1	37.90	2	38.00	38.00	-1	4,414	-0.02%
2018/01/31	33	36.95	2	38.38	39.00	31	4,545	0.68%
2018/01/30	13	39.13	13	39.25	37.10	0	4,351	0.00%
2018/01/29	3	37.40	3	37.90	38.50	0	3,942	0.00%
2018/01/26	40	33.99	5	34.53	35.00	35	3,950	0.89%
2018/01/25	4	32.39	3	32.22	31.85	1	3,732	0.03%
2018/01/18	2	31.60	5	31.95	31.30	-3	3,639	-0.08%
2018/01/17	9	31.85	10	31.87	31.80	-1	3,624	-0.03%
2018/01/16	8	32.02	9	31.67	31.65	-1	3,589	-0.03%
2018/01/15	0	0.00	3	30.55	31.00	-3	3,496	-0.09%
2018/01/12	5	31.25	2	31.80	30.70	3	3,480	0.09%
2018/01/09	2	30.35	9	30.54	30.25	-7	3,392	-0.21%
2018/01/08	2	31.45	0	0.00	30.80	2	3,381	0.06%
2018/01/03	0	0.00	4	30.59	30.40	-4	3,282	-0.12%
2018/01/02	5	30.99	1	31.05	30.60	4	3,261	0.12%