曜越 (3540)-第一金-路竹券商分點個股進出

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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	4	42.19	0	0.00	41.35	4	2,618	0.15%
2024/05/02	0	0.00	1	41.75	41.90	-1	2,617	-0.04%
2024/04/30	2	42.10	0	0.00	42.20	2	2,615	0.08%
2024/04/29	1	41.50	0	0.00	41.75	1	2,628	0.04%
2024/04/26	1	42.00	2	41.48	41.35	-1	2,627	-0.04%
2024/04/24	1	41.05	1	41.00	41.30	0	2,618	0.00%
2024/04/23	1	39.65	0	0.00	39.65	1	2,611	0.04%
2024/04/22	0	0.00	10	40.25	39.30	-10	2,611	-0.38%
2024/04/19	0	0.00	2	40.30	40.40	-2	2,603	-0.08%
2024/04/18	10	42.80	0	0.00	42.65	10	2,590	0.39%
2024/04/15	0	44.95	3	44.13	43.90	-3	2,578	-0.12%
2024/04/12	6	45.28	0	46.95	45.10	6	2,570	0.23%
2024/04/11	5	45.52	0	0.00	45.30	5	2,563	0.20%
2024/04/10	0	47.20	2	47.30	47.40	-2	2,543	-0.08%
2024/04/09	1	46.60	0	0.00	46.60	1	2,539	0.04%
2024/04/08	0	0.00	1	47.50	47.45	-1	2,530	-0.04%
2024/04/03	2	47.05	0	0.00	47.00	2	2,530	0.08%
2024/04/02	2	49.63	2	50.45	48.35	0	2,516	0.00%
2024/04/01	0	48.95	3	49.67	49.55	-3	2,504	-0.12%
2024/03/29	0	49.83	0	0.00	48.50	0	2,508	0.00%
2024/03/28	3	48.98	2	49.75	48.80	1	2,570	0.04%
2024/03/27	3	50.23	0	0.00	50.40	3	2,595	0.12%
2024/03/26	2	50.85	12	51.52	51.00	-10	2,608	-0.38%
2024/03/25	6	49.09	0	0.00	48.60	6	2,557	0.23%
2024/03/22	2	49.28	5	50.30	49.40	-3	2,543	-0.12%
2024/03/21	4	50.70	3	51.23	50.40	1	2,524	0.04%
2024/03/20	9	50.93	4	51.28	50.00	5	2,513	0.20%
2024/03/19	1	51.90	1	51.90	51.80	0	2,522	0.00%
2024/03/15	4	54.55	2	55.10	54.20	2	2,526	0.08%
2024/03/14	7	58.07	17	58.71	56.80	-10	2,450	-0.41%
2024/03/13	14	55.29	13	54.68	55.00	1	2,189	0.05%
2024/03/12	2	56.00	7	56.13	56.20	-5	2,096	-0.24%
2024/03/11	6	55.83	10	55.30	54.50	-4	2,003	-0.20%
2024/03/08	33	55.85	17	55.59	53.90	16	1,815	0.88%
2024/03/07	12	55.23	8	54.69	56.80	4	1,475	0.27%
2024/03/06	2	50.25	6	49.78	51.70	-4	1,164	-0.34%
2024/03/05	4	47.69	1	46.95	47.00	3	1,055	0.28%
2024/03/01	3	46.15	7	45.21	46.25	-4	1,009	-0.40%
2024/02/29	5	46.01	2	45.50	45.90	3	982	0.31%
2024/02/16	4	44.28	5	44.46	44.80	-1	907	-0.11%
2024/01/26	1	41.60	0	0.00	41.55	1	868	0.12%
2024/01/04	0	0.00	1	45.20	44.10	-1	838	-0.12%
2024/01/03	0	0.00	4	45.20	44.60	-4	838	-0.48%
2024/01/02	0	0.00	3	44.52	45.35	-3	835	-0.36%
2023/12/29	1	45.00	0	0.00	44.80	1	832	0.12%
2023/12/28	0	0.00	13	46.12	45.50	-13	826	-1.57%
2023/12/26	18	45.57	0	0.00	45.55	18	829	2.17%
2023/12/25	0	0.00	1	48.50	46.30	-1	818	-0.12%
2023/12/22	1	47.30	3	47.45	47.45	-2	745	-0.27%
2023/12/20	1	43.90	0	0.00	45.10	1	669	0.15%
2023/12/19	0	0.00	1	43.10	42.95	-1	651	-0.15%
2023/12/15	1	45.65	0	0.00	44.95	1	638	0.16%
2023/12/14	1	45.80	1	46.10	46.20	0	631	0.00%
2023/12/13	3	46.58	11	46.92	46.75	-8	589	-1.36%
2023/12/12	2	45.10	5	45.05	44.10	-3	522	-0.57%
2023/12/11	0	0.00	5	44.70	44.80	-5	521	-0.96%
2023/12/08	0	0.00	6	45.13	45.00	-6	512	-1.17%
2023/12/07	8	45.85	0.1	46.05	44.55	7.9	504	1.57%
2023/12/06	12.1	47.35	15	44.94	47.50	-2.9	472	-0.61%
2023/12/05	3	43.70	0	0.00	43.25	3	414	0.72%
2023/12/04	3	44.50	0	0.00	44.70	3	404	0.74%
2023/12/01	3	43.95	1.8	44.00	44.70	1.2	369	0.32%
2023/11/30	2	43.40	1	43.40	42.55	1	343	0.29%
2023/11/24	0	0.00	2	40.63	40.50	-2	294	-0.68%
2023/11/21	2	41.10	0	0.00	40.50	2	304	0.66%
2023/11/20	0	0.00	2	41.05	41.05	-2	305	-0.66%
2023/11/13	0	0.00	2	38.98	39.00	-2	318	-0.63%
2023/11/10	1	38.70	0	0.00	38.60	1	326	0.31%
2023/11/09	1	39.60	0.1	39.70	39.60	0.9	331	0.27%
2023/11/08	0	0.00	0.1	39.55	40.15	-0.1	340	-0.03%
2023/11/07	0.1	38.85	0.1	39.25	39.25	0	350	-0.01%
2023/11/03	0	0.00	0	38.80	38.35	0	380	0.00%
2023/10/31	0.2	38.15	0.1	38.65	36.90	0.1	415	0.04%
2023/10/27	4	39.20	0.1	39.30	38.80	3.9	475	0.82%
2023/10/26	0	39.00	0	0.00	38.65	0	507	0.00%
2023/10/25	0	0.00	3.4	39.69	39.65	-3.4	526	-0.64%
2023/10/24	0	0.00	0	38.00	38.80	0	546	-0.01%
2023/10/23	0	0.00	0	39.20	37.10	0	618	0.00%
2023/10/20	0.2	36.75	0	0.00	36.70	0.2	708	0.03%
2023/10/19	0	0.00	0.2	38.00	37.85	-0.2	776	-0.03%
2023/10/18	0.2	38.94	0	0.00	38.20	0.2	815	0.03%
2023/10/17	0.1	39.70	0	0.00	39.50	0.1	848	0.01%
2023/10/13	0	0.00	0.3	41.17	40.90	-0.3	1,017	-0.03%
2023/10/12	0	0.00	0.2	40.50	40.65	-0.2	1,313	-0.01%
2023/10/11	0.2	40.40	0	40.95	39.50	0.1	1,454	0.01%
2023/10/06	0	0.00	10	41.15	40.80	-10	1,516	-0.66%
2023/10/05	0	0.00	0	41.90	41.25	0	1,573	0.00%
2023/10/02	10	41.30	0.2	41.54	41.70	9.8	1,669	0.58%
2023/09/28	0	0.00	0	41.90	39.95	0	1,682	0.00%
2023/09/26	0	0.00	0	41.40	39.20	0	1,747	0.00%
2023/09/20	0	0.00	0	41.45	39.70	0	1,810	0.00%
2023/09/19	0.2	40.00	0	0.00	39.70	0.2	1,815	0.01%
2023/09/14	1	41.30	3	41.10	41.45	-2	1,846	-0.11%
2023/09/12	1.2	39.66	0	0.00	39.50	1.2	1,856	0.06%
2023/08/28	1.2	41.00	3	40.97	40.70	-1.8	2,175	-0.08%
2023/08/22	0.1	44.35	0	0.00	44.10	0.1	2,548	0.00%
2023/08/18	3.3	46.35	0	0.00	44.80	3.3	2,660	0.12%
2023/08/11	0	0.00	1	43.50	43.50	-1	2,889	-0.03%
2023/08/10	0.1	44.70	0	0.00	44.15	0.1	3,034	0.00%
2023/08/08	2	47.15	0	0.00	46.65	2	3,167	0.06%
2023/08/04	0.2	45.85	0	0.00	46.70	0.2	3,191	0.00%
2023/08/02	0.1	48.25	0.9	48.40	45.95	-0.8	3,204	-0.02%
2023/08/01	3	50.60	1	49.65	48.90	2	3,193	0.06%
2023/07/31	0.1	51.50	2.2	53.28	50.80	-2.1	3,177	-0.07%
2023/07/28	4	51.55	2	51.40	52.10	2	3,157	0.06%
2023/07/27	2	52.50	0	0.00	52.10	2	3,148	0.06%
2023/07/26	5.1	53.32	1	53.10	52.10	4.1	3,145	0.13%
2023/07/25	4	56.45	9	57.07	57.10	-5	3,089	-0.16%
2023/07/24	1.1	55.04	1	55.10	54.40	0.1	3,003	0.00%
2023/07/20	2	53.90	0	0.00	53.80	2	2,920	0.07%
2023/07/18	5	57.50	9	55.86	54.60	-4	2,873	-0.14%
2023/07/17	18.1	59.64	7	59.87	59.60	11.1	2,784	0.40%
2023/07/14	18	56.05	7	57.66	59.10	11	2,507	0.44%
2023/07/13	1	54.50	12	53.89	53.80	-11	2,407	-0.46%
2023/07/12	4	52.58	1.3	53.71	51.50	2.7	2,362	0.11%
2023/07/11	1	54.50	3.3	54.33	54.30	-2.3	2,340	-0.10%
2023/07/10	0	0.00	1	51.90	51.40	-1	2,324	-0.04%
2023/07/07	1	52.50	1	54.20	52.10	0	2,361	0.00%
2023/07/05	3.1	53.21	0	0.00	53.50	3.1	2,401	0.13%
2023/07/04	0	0.00	3	52.83	52.80	-3	2,384	-0.13%
2023/07/03	1	52.10	1	51.90	51.70	0	2,374	0.00%
2023/06/30	0	0.00	1	49.10	49.55	-1	2,459	-0.04%
2023/06/29	0	0.00	2	48.85	48.70	-2	2,502	-0.08%
2023/06/27	1	47.55	0	0.00	47.60	1	2,503	0.04%
2023/06/26	2.2	48.82	0	0.00	48.45	2.2	2,510	0.09%
2023/06/14	2.2	48.86	0.1	49.00	48.35	2.1	2,468	0.08%
2023/06/13	0.1	49.00	0	49.45	49.50	0.1	2,448	0.00%
2023/06/12	4	51.34	6	50.45	49.20	-2	2,427	-0.08%
2023/06/09	6	53.35	3	53.60	54.20	3	2,353	0.13%
2023/06/08	0	0.00	2	50.70	51.00	-2	2,299	-0.09%
2023/06/06	1	51.90	0	0.00	52.20	1	2,284	0.04%
2023/06/05	0	0.00	1	53.20	53.20	-1	2,266	-0.04%
2023/05/30	1	52.20	0	0.00	50.80	1	2,142	0.05%
2023/05/29	5	53.40	1	52.80	53.00	4	2,098	0.19%
2023/05/26	3	52.07	1.1	51.28	52.70	2	1,994	0.10%
2023/05/25	0	0.00	25	49.37	48.10	-25	1,847	-1.35%
2023/05/24	25	48.30	2	47.60	48.30	23	1,784	1.29%
2023/05/23	1	47.00	3.1	47.91	47.70	-2.1	1,754	-0.12%
2023/05/22	2	45.90	2	46.15	46.80	0	1,689	0.00%
2023/05/19	0	0.00	2	44.08	44.00	-2	1,631	-0.12%
2023/05/18	1	44.95	10	46.00	45.65	-9	1,625	-0.55%
2023/05/17	0	43.35	0	0.00	44.80	0	1,668	0.00%
2023/05/16	14	44.78	9	45.73	44.10	5	1,639	0.30%
2023/05/15	4	43.65	5	43.91	44.50	-1	1,486	-0.07%
2023/05/12	15	42.58	10.1	42.95	43.75	4.9	1,432	0.34%
2023/05/11	0	39.70	3	40.32	39.80	-3	1,324	-0.22%
2023/05/10	3	40.20	0	41.80	41.55	3	1,309	0.23%
2023/05/09	0	0.00	9	42.48	41.85	-9	1,288	-0.70%
2023/05/08	1	41.50	4	42.06	41.80	-3	1,257	-0.24%
2023/05/05	3	40.50	3	39.90	39.90	0	1,233	0.00%
2023/05/03	1	40.85	0	0.00	40.80	1	1,214	0.08%
2023/05/02	0	0.00	0	42.40	42.15	0	1,201	0.00%
2023/04/27	0.2	38.60	0	0.00	38.90	0.2	1,158	0.01%
2023/04/26	1	38.70	2.1	38.07	38.75	-1.1	1,155	-0.09%
2023/04/25	0.2	38.90	0	0.00	38.90	0.2	1,144	0.01%
2023/04/24	1.1	40.97	0	0.00	40.80	1.1	1,125	0.10%
2023/04/20	2	41.75	1	41.45	41.40	1	1,090	0.09%
2023/04/19	0	0.00	1	43.85	43.95	-1	1,053	-0.09%
2023/04/13	2	42.28	2.9	43.02	41.70	-0.9	928	-0.10%
2023/04/12	3	41.70	4	41.38	40.95	-1	861	-0.12%
2023/04/11	1	40.90	1.5	41.29	41.50	-0.5	815	-0.06%
2023/04/10	0	38.60	2	39.14	38.60	-2	767	-0.27%
2023/04/07	0	0.00	1	38.30	37.80	-1	738	-0.14%
2023/04/06	0	0.00	1	38.05	38.30	-1	725	-0.14%
2023/03/31	3.1	37.78	7.6	38.28	38.00	-4.5	693	-0.65%
2023/03/30	7	37.60	4	36.75	37.65	3	564	0.53%
2023/03/28	1	35.20	0	0.00	34.05	1	513	0.19%
2023/03/27	0	0.00	1	35.75	35.80	-1	503	-0.20%
2023/03/24	1.3	34.76	0.1	35.45	34.60	1.2	502	0.23%
2023/03/23	3.4	34.39	0	0.00	34.10	3.4	511	0.67%
2023/03/22	0	0.00	1	34.60	34.40	-1	509	-0.20%
2023/03/21	0	0.00	1	33.15	33.40	-1	519	-0.19%
2023/03/17	1	32.70	0	0.00	31.70	1	526	0.19%
2023/03/16	0	0.00	1	33.50	32.65	-1	521	-0.19%
2023/03/15	0	0.00	2	33.80	33.65	-2	525	-0.38%
2023/03/13	1	32.75	0	0.00	33.50	1	564	0.18%
2023/03/10	1	34.20	0	0.00	34.30	1	555	0.18%
2023/03/09	1	36.30	3	35.85	35.35	-2	547	-0.37%
2023/03/07	0	34.90	2	34.88	35.10	-2	526	-0.38%
2023/02/24	4.4	35.74	3	36.00	33.85	1.4	487	0.29%
2023/02/21	3	34.20	0	0.00	33.70	3	407	0.74%
2023/02/16	12	34.20	11	33.80	34.20	1	365	0.27%
2023/02/15	17	34.22	15	34.73	34.20	2	337	0.59%
2023/02/13	0	0.00	1	29.80	29.90	-1	231	-0.43%
2023/02/08	0	0.00	1	28.90	29.00	-1	219	-0.46%
2023/02/03	1	28.00	0	0.00	27.70	1	210	0.47%
2023/01/30	0	0.00	22	26.58	26.60	-22	201	-10.92%
2023/01/12	1	27.05	0	0.00	27.05	1	195	0.51%
2023/01/11	3	27.88	0	0.00	27.95	3	192	1.56%
2022/12/22	1	27.15	0	0.00	27.25	1	182	0.55%
2022/12/20	0	0.00	13	26.65	26.45	-13	181	-7.17%
2022/12/16	1.2	28.79	1	29.80	28.50	0.2	173	0.09%
2022/12/13	3	28.97	1	28.30	28.05	2	137	1.46%
2022/12/09	0	26.85	0	0.00	27.35	0	119	0.02%
2022/12/07	1	26.20	0	0.00	26.65	1	110	0.90%
2022/12/06	13	27.32	0	0.00	27.25	13	105	12.34%
2022/12/05	0	0.00	1	25.30	25.85	-1	71	-1.41%
2022/11/25	0	23.00	0	0.00	22.95	0	61	0.05%
2022/11/09	0	22.30	0	0.00	22.70	0	82	0.00%
2022/10/19	0	21.40	0	0.00	21.50	0	104	0.01%
2022/10/04	0	22.50	0	0.00	22.80	0	129	0.00%
2022/09/19	0	23.40	0	0.00	23.50	0	151	0.02%
2022/09/16	0	24.80	0	0.00	24.20	0	150	0.01%
2022/09/15	0	24.95	0	0.00	24.85	0	150	0.01%
2022/09/12	0	25.40	0	0.00	25.00	0	156	0.00%
2022/09/08	1	24.95	0	0.00	25.05	1	157	0.63%
2022/09/06	0	25.60	0	0.00	25.00	0	164	0.01%
2022/09/05	0.1	25.95	0	0.00	25.70	0.1	166	0.03%
2022/09/02	0	26.16	0	0.00	26.20	0	168	0.02%
2022/08/31	0.1	26.70	0	0.00	26.65	0.1	172	0.03%
2022/08/29	0	26.95	0	0.00	26.65	0	181	0.00%
2022/08/24	0	27.30	0	0.00	27.05	0	209	0.00%
2022/08/18	0	27.60	0	0.00	27.50	0	195	0.01%
2022/08/16	0.5	27.67	0	0.00	27.35	0.5	195	0.23%
2022/08/08	0	0.00	0	25.60	25.45	0	192	0.00%
2022/07/15	0	0.00	1	23.90	23.95	-1	183	-0.55%
2022/07/13	2	23.23	1	23.85	23.10	1	183	0.54%
2022/07/05	0	0.00	1	22.85	22.85	-1	180	-0.56%
2022/07/04	1	21.80	0	0.00	22.40	1	181	0.55%
2022/06/20	0	0.00	1	28.20	28.00	-1	174	-0.57%
2022/06/15	1	29.25	0	0.00	29.20	1	171	0.58%
2022/06/09	1	31.15	0	0.00	30.85	1	170	0.59%
2022/06/07	1	31.10	0	0.00	30.70	1	168	0.59%
2022/04/07	0	37.10	0	0.00	36.95	0	193	0.00%
2022/04/01	0	0.00	1	37.30	36.50	-1	221	-0.45%
2022/03/30	0	36.10	0	0.00	36.40	0	266	0.00%
2022/03/18	1	35.10	0	0.00	35.50	1	303	0.33%
2022/03/15	0	0.00	1	34.85	34.80	-1	304	-0.33%
2022/03/11	1	36.70	0	0.00	36.70	1	302	0.33%
2022/01/11	0	0.00	1	40.85	40.55	-1	356	-0.28%
2022/01/07	0	44.00	0	0.00	42.40	0	351	0.00%
2022/01/05	1.4	43.96	5	44.10	44.05	-3.6	347	-1.04%
2021/12/29	0	0.00	1	43.55	43.70	-1	328	-0.30%
2021/12/28	6	44.23	0	0.00	44.20	6	328	1.82%
2021/12/16	1	41.85	0	0.00	42.00	1	271	0.37%
2021/12/08	3	39.25	0	0.00	39.10	3	287	1.04%
2021/12/06	1	38.80	0	0.00	38.85	1	291	0.34%
2021/12/03	1	39.00	0	0.00	38.90	1	293	0.34%
2021/11/26	0	39.30	0	0.00	39.00	0	301	0.00%
2021/11/23	0	0.00	1.8	39.73	39.80	-1.8	301	-0.60%
2021/11/19	0	0.00	1	38.25	38.15	-1	304	-0.33%
2021/11/17	0	0.00	1	39.15	39.05	-1	299	-0.33%
2021/11/16	1	39.20	0	0.00	39.25	1	297	0.34%
2021/11/15	1	39.90	0	0.00	39.85	1	296	0.34%
2021/11/09	0.7	42.00	0	0.00	42.25	0.7	311	0.23%
2021/11/04	0	41.60	0	0.00	41.40	0	333	0.00%
2021/10/28	0	0.00	1	40.40	40.35	-1	325	-0.31%
2021/10/27	1	39.90	0	0.00	40.00	1	327	0.31%
2021/10/19	0.2	39.55	0	0.00	39.75	0.2	348	0.06%
2021/10/07	0	0.00	1	39.95	39.90	-1	372	-0.27%
2021/10/04	1	38.00	0	0.00	37.70	1	438	0.23%
2021/09/17	0	0.00	1	55.90	55.60	-1	445	-0.22%
2021/09/13	2.7	55.39	1	54.10	54.80	1.7	452	0.36%
2021/09/10	0	0.00	2	54.20	54.50	-2	457	-0.44%
2021/09/07	2	53.60	0	0.00	54.00	2	465	0.43%
2021/09/06	0	0.00	1	55.10	54.20	-1	472	-0.21%
2021/08/25	13	52.44	1	51.80	52.80	12	525	2.28%
2021/08/03	2	57.50	0	0.00	58.00	2	739	0.27%
2021/07/29	2	58.10	0	0.00	58.00	2	796	0.25%
2021/07/22	0	0.00	0.6	59.23	58.80	-0.6	881	-0.07%
2021/07/21	0	0.00	0.2	58.70	58.50	-0.2	887	-0.02%
2021/07/20	0	0.00	0.2	59.80	59.60	-0.2	889	-0.02%
2021/07/19	1	60.50	1	60.70	60.70	0	896	0.00%
2021/07/16	0	0.00	9	61.00	61.00	-9	925	-0.97%
2021/07/15	1	60.30	1	61.10	61.00	0	935	0.00%
2021/07/14	1	60.20	0	0.00	60.30	1	941	0.11%
2021/07/13	2	60.85	0	0.00	60.50	2	968	0.21%
2021/07/12	0	0.00	2	67.20	67.00	-2	922	-0.22%
2021/06/29	2	68.50	0	0.00	67.90	2	1,410	0.14%
2021/06/28	0	0.00	1	67.80	68.10	-1	1,455	-0.07%
2021/06/25	3	67.80	0	0.00	66.90	3	1,485	0.20%
2021/06/22	2	67.50	0	0.00	66.00	2	1,641	0.12%
2021/06/09	16	72.29	0	0.00	71.40	16	1,882	0.85%
2021/05/19	1	66.80	1	67.30	67.70	0	3,941	0.00%
2021/05/18	0	0.00	1	60.40	64.20	-1	4,009	-0.02%
2021/05/17	1	58.40	0	0.00	58.40	1	4,021	0.02%
2021/05/14	6	65.50	18	65.83	64.50	-12	4,047	-0.30%
2021/05/13	12	66.12	0	0.00	65.70	12	4,083	0.29%
2021/05/11	1	71.10	0	0.00	70.40	1	4,158	0.02%
2021/05/10	1	74.10	2	75.00	75.10	-1	4,153	-0.02%
2021/05/07	0	0.00	2	74.50	75.90	-2	4,145	-0.05%
2021/05/06	0	0.00	12	72.75	72.90	-12	4,123	-0.29%
2021/05/05	22	74.15	11	73.16	71.70	11	4,110	0.27%
2021/05/03	2	72.00	2	70.85	71.00	0	4,070	0.00%
2021/04/29	1	75.00	0	0.00	74.70	1	4,059	0.02%
2021/04/22	5	75.86	0	0.00	74.20	5	4,128	0.12%
2021/04/20	0	0.00	2	77.00	77.00	-2	4,125	-0.05%
2021/04/19	13	76.67	1	76.60	76.60	12	4,132	0.29%
2021/04/15	1	78.00	0	0.00	78.60	1	4,096	0.02%
2021/04/14	3	77.37	0	0.00	77.40	3	4,085	0.07%
2021/04/13	5	76.92	1	77.10	76.10	4	4,044	0.10%
2021/04/09	3	81.73	3	83.07	81.50	0	3,960	0.00%
2021/04/08	0	0.00	1	80.20	82.90	-1	3,886	-0.03%
2021/04/07	0	0.00	1	79.20	79.20	-1	3,793	-0.03%
2021/04/06	5	78.06	2	79.10	79.20	3	3,777	0.08%
2021/04/01	3	80.60	9	79.68	79.00	-6	3,740	-0.16%
2021/03/31	2	79.35	5	79.04	79.80	-3	3,709	-0.08%
2021/03/30	8	78.56	4	78.50	78.50	4	3,683	0.11%
2021/03/29	8	79.19	1	79.30	79.30	7	3,661	0.19%
2021/03/26	0	0.00	0	79.14	79.10	0	3,640	0.00%
2021/03/25	1	75.90	1	76.70	75.90	0	3,592	0.00%
2021/03/24	3	76.10	3	76.63	75.60	0	3,591	0.00%
2021/03/23	6	75.42	1	76.40	75.10	5	3,587	0.14%
2021/03/22	1	77.20	1	78.00	76.20	0	3,569	0.00%
2021/03/19	1	78.40	0	0.00	78.00	1	3,543	0.03%
2021/03/18	0	0.00	10	78.76	78.90	-10	3,524	-0.28%
2021/03/17	31	79.28	20	80.40	78.10	11	3,510	0.31%
2021/03/16	0	0.00	2.3	77.89	77.70	-2.3	3,461	-0.07%
2021/03/15	3	76.80	0	0.00	78.30	3	3,422	0.09%
2021/03/12	4	75.63	9	75.47	76.30	-5	3,387	-0.15%
2021/03/11	4	74.80	3	75.27	76.80	1	3,371	0.03%
2021/03/10	2.1	73.12	5	73.64	72.80	-3	3,312	-0.09%
2021/03/09	8	74.13	0	0.00	73.60	8	3,295	0.24%
2021/03/08	2.1	75.07	0	0.00	73.30	2.1	3,268	0.06%
2021/03/05	3	77.60	3	76.00	76.00	0	3,222	0.00%
2021/03/04	2.1	78.06	4	77.90	77.90	-1.9	3,192	-0.06%
2021/03/03	5	79.16	13	78.91	78.00	-8	3,134	-0.26%
2021/03/02	10	83.78	16	84.13	81.00	-6	2,954	-0.20%
2021/02/26	23	82.73	14	83.58	84.00	9	2,840	0.32%
2021/02/25	13	83.23	11	80.39	80.50	2	2,799	0.07%
2021/02/24	7.1	81.21	29	81.99	81.90	-21.9	2,573	-0.85%
2021/02/23	8	75.74	12	77.88	79.00	-4	2,292	-0.17%
2021/02/22	13	74.49	10	74.29	75.30	3	2,030	0.15%
2021/02/19	0	0.00	4	67.93	68.50	-4	1,867	-0.21%
2021/02/18	12	66.83	4	67.70	66.50	8	1,846	0.43%
2021/02/05	1	65.30	5	64.56	64.80	-4	1,811	-0.22%
2021/02/04	1	64.80	3	64.87	64.80	-2	1,925	-0.10%
2021/02/03	9	63.59	21	62.98	64.30	-12	1,898	-0.63%
2021/02/02	20	61.80	1	61.00	61.90	19	1,860	1.02%
2021/02/01	2	56.50	1	57.30	56.30	1	1,843	0.05%
2021/01/22	0	0.00	1	60.30	60.20	-1	1,892	-0.05%
2021/01/18	0	0.00	1	64.50	65.10	-1	1,920	-0.05%
2021/01/15	2	65.30	3	63.70	64.00	-1	1,930	-0.05%
2021/01/14	1	63.90	0	0.00	63.50	1	1,930	0.05%
2021/01/06	2	65.40	0	0.00	63.40	2	2,420	0.08%
2020/12/30	0	0.00	1	61.40	61.80	-1	2,539	-0.04%
2020/12/29	1	61.70	0	0.00	61.10	1	2,613	0.04%
2020/12/25	1	62.50	2	63.25	63.10	-1	2,785	-0.04%
2020/12/24	0	0.00	2	61.35	62.50	-2	2,813	-0.07%
2020/12/22	9	59.79	1	61.00	59.20	8	2,957	0.27%
2020/12/21	4	60.28	0	0.00	59.80	4	3,079	0.13%
2020/12/17	0	0.00	1	66.10	66.10	-1	3,159	-0.03%
2020/12/14	1	66.60	2	67.35	67.40	-1	3,365	-0.03%
2020/12/11	0	0.00	10	65.40	65.50	-10	3,473	-0.29%
2020/12/10	2	67.00	0	0.00	66.90	2	3,735	0.05%
2020/12/09	1	67.90	0	0.00	67.80	1	3,874	0.03%
2020/12/08	1	67.20	1	67.60	68.00	0	4,012	0.00%
2020/12/07	0	0.00	4	66.93	67.00	-4	4,135	-0.10%
2020/12/04	2	67.75	1	68.10	68.50	1	4,227	0.02%
2020/12/03	2	68.80	2	69.00	67.70	0	4,407	0.00%
2020/11/27	1	71.10	0	0.00	71.00	1	4,825	0.02%
2020/11/26	1	70.60	1	71.80	71.50	0	4,969	0.00%
2020/11/25	1	70.90	1	72.30	71.10	0	5,156	0.00%
2020/11/24	6	73.17	8	73.95	73.20	-2	5,206	-0.04%
2020/11/23	0	0.00	1	70.50	70.90	-1	5,312	-0.02%
2020/11/20	1	69.40	1	69.80	70.00	0	5,590	0.00%
2020/11/19	0	0.00	1	69.20	68.90	-1	5,936	-0.02%
2020/11/17	1	68.70	5	67.86	67.50	-4	6,653	-0.06%
2020/11/16	1	69.20	1	69.60	69.30	0	7,043	0.00%
2020/11/13	0	0.00	1	69.91	70.40	-1	7,535	-0.01%
2020/11/12	26	70.81	17	71.04	69.00	9	7,785	0.12%
2020/11/11	1	66.10	4	66.10	66.10	-3	7,722	-0.04%
2020/11/10	1	67.80	1	68.20	67.20	0	7,811	0.00%
2020/11/09	1	69.40	0	0.00	70.60	1	7,951	0.01%
2020/11/06	0	0.00	1	68.40	68.70	-1	8,034	-0.01%
2020/11/05	1	68.00	0	0.00	68.10	1	8,123	0.01%
2020/11/04	0	0.00	3	67.70	68.20	-3	8,245	-0.04%
2020/11/02	0	0.00	1	64.90	64.60	-1	8,676	-0.01%
2020/10/29	3	65.90	0	0.00	67.80	3	8,987	0.03%
2020/10/23	1	70.00	0	0.00	69.80	1	9,188	0.01%
2020/10/22	2	69.10	2	68.60	68.60	0	9,238	0.00%
2020/10/21	5	70.10	0	0.00	69.70	5	9,300	0.05%
2020/10/20	2	71.10	1	70.60	70.60	1	9,362	0.01%
2020/10/19	1	71.60	1	72.50	70.70	0	9,413	0.00%
2020/10/16	1	71.60	2	74.50	72.00	-1	9,455	-0.01%
2020/10/15	14	76.39	12	76.81	74.30	2	9,824	0.02%
2020/10/14	4	75.18	2	74.50	76.70	2	10,015	0.02%
2020/10/08	1	73.80	1	73.00	72.50	0	10,584	0.00%
2020/10/06	2	72.60	2	73.60	72.80	0	10,847	0.00%
2020/09/30	0	0.00	1	70.10	72.30	-1	10,736	-0.01%
2020/09/29	1	71.30	1	71.30	70.90	0	10,703	0.00%
2020/09/28	5	70.82	10	70.85	71.00	-5	10,767	-0.05%
2020/09/25	5	68.02	4	68.30	66.70	1	10,860	0.01%
2020/09/24	6	71.12	8	71.65	69.50	-2	10,936	-0.02%
2020/09/23	3	70.60	7	71.21	70.50	-4	10,934	-0.04%
2020/09/22	5	69.12	3	71.50	71.10	2	10,928	0.02%
2020/09/21	1	72.60	2	72.65	70.70	-1	10,895	-0.01%
2020/09/18	4	72.53	5	72.52	72.90	-1	10,873	-0.01%
2020/09/17	10	71.41	4	71.38	70.80	6	10,811	0.06%
2020/09/16	3	71.37	2	72.00	71.30	1	10,866	0.01%
2020/09/15	16	72.11	15	71.23	71.30	1	10,937	0.01%
2020/09/14	8	67.35	3	68.17	69.60	5	10,773	0.05%
2020/09/11	7	64.87	5	65.08	63.30	2	10,731	0.02%
2020/09/10	0	0.00	1	66.70	69.00	-1	10,661	-0.01%
2020/09/08	0	0.00	2	71.80	70.30	-2	10,730	-0.02%
2020/09/07	4	75.98	1	75.00	71.90	3	10,751	0.03%
2020/09/03	0	0.00	2	82.35	82.00	-2	10,793	-0.02%
2020/09/02	7	83.74	2	82.50	82.00	5	10,715	0.05%
2020/09/01	8	80.88	4	81.33	80.10	4	10,636	0.04%
2020/08/31	5	86.50	10	84.52	82.70	-5	10,516	-0.05%
2020/08/28	4	87.03	3	87.27	87.20	1	10,330	0.01%
2020/08/27	1	86.60	3	87.93	87.20	-2	10,220	-0.02%
2020/08/26	19	86.21	15	86.33	86.50	4	9,949	0.04%
2020/08/25	4	83.03	8	85.54	83.30	-4	9,636	-0.04%
2020/08/24	5	84.68	4	85.78	85.00	1	9,254	0.01%
2020/08/21	0	0.00	1	79.20	80.00	-1	8,770	-0.01%
2020/08/20	28	74.26	19	73.69	72.80	9	8,513	0.11%
2020/08/19	21	78.98	17	78.69	75.40	4	8,082	0.05%
2020/08/18	28	74.17	24	74.01	75.40	4	7,552	0.05%
2020/08/17	3	68.63	2	68.60	68.60	1	7,255	0.01%
2020/08/14	8	66.73	1	67.50	67.00	7	7,151	0.10%
2020/08/13	4	72.00	4	70.55	68.40	0	7,037	0.00%
2020/08/12	2	68.70	4	69.15	70.00	-2	6,849	-0.03%
2020/08/11	1	68.70	0	0.00	67.50	1	6,738	0.01%
2020/08/10	1	64.30	1	64.70	66.90	0	6,626	0.00%
2020/08/07	4	70.58	14	71.02	70.10	-10	6,494	-0.15%
2020/08/06	35	70.10	26	69.92	68.00	9	6,281	0.14%
2020/08/05	12	67.58	3	67.30	66.00	9	6,025	0.15%
2020/08/04	0	0.00	1	71.30	71.30	-1	5,813	-0.02%
2020/08/03	0	0.00	2	64.80	64.90	-2	5,675	-0.04%
2020/07/31	2	62.60	0	0.00	63.20	2	5,613	0.04%
2020/07/29	2	60.70	8	59.98	59.90	-6	5,488	-0.11%
2020/07/28	5	56.00	2	61.20	56.00	3	5,380	0.06%
2020/07/27	1	65.40	0	0.00	60.50	1	5,309	0.02%
2020/07/24	0	0.00	7	65.80	64.70	-7	5,209	-0.13%
2020/07/23	1	62.20	1	63.70	64.40	0	5,116	0.00%
2020/07/22	1	62.70	1	62.00	62.70	0	5,030	0.00%
2020/07/21	7	62.06	14	62.12	63.60	-7	4,909	-0.14%
2020/07/20	3	57.43	5	55.22	57.90	-2	4,475	-0.04%
2020/07/17	3	56.30	2	57.20	57.30	1	4,095	0.02%
2020/07/16	2	51.30	54	51.73	52.10	-52	3,794	-1.37%
2020/07/15	75	46.84	27	46.79	47.40	48	3,590	1.34%
2020/07/14	4	44.74	1	45.05	43.10	3	3,247	0.09%
2020/07/10	0	0.00	1	40.00	40.00	-1	2,895	-0.03%
2020/07/08	1	41.35	2	41.80	41.35	-1	2,794	-0.04%
2020/07/07	3	41.25	2	41.28	41.00	1	2,760	0.04%
2020/07/06	1	47.40	0	0.00	43.40	1	2,638	0.04%
2020/07/03	17	44.16	20	43.98	44.90	-3	2,451	-0.12%
2020/07/02	3	41.58	1	41.60	41.60	2	2,291	0.09%
2020/07/01	0	0.00	2	38.80	39.55	-2	2,145	-0.09%
2020/06/30	3	38.43	0	0.00	38.00	3	2,089	0.14%
2020/06/24	36	38.53	35	38.96	38.95	1	1,985	0.05%
2020/06/23	8	39.23	21	39.22	38.60	-13	1,940	-0.67%
2020/06/22	13	40.22	11	40.80	41.00	2	1,820	0.11%
2020/06/19	1	35.25	1	36.75	37.30	0	1,628	0.00%
2020/06/18	4	36.61	2	36.85	36.15	2	1,508	0.13%
2020/06/17	0	0.00	5	36.92	36.25	-5	1,393	-0.36%
2020/06/16	7	36.59	2	36.53	36.90	5	1,316	0.38%
2020/06/15	13	36.16	4	36.56	37.25	9	1,193	0.75%
2020/06/12	6	33.43	10	33.71	35.40	-4	995	-0.40%
2020/06/11	5	33.18	5	33.00	32.50	0	781	0.00%
2020/06/10	13	31.40	13	31.03	31.35	0	625	0.00%
2020/06/09	0	0.00	14	29.40	29.35	-14	522	-2.68%
2020/06/08	0	0.00	32	28.70	28.80	-32	484	-6.61%
2020/06/05	3	27.98	2	27.43	27.90	1	394	0.25%
2020/05/29	0	0.00	1	22.95	23.20	-1	275	-0.36%
2020/05/27	1	22.60	0	0.00	22.70	1	263	0.38%
2020/05/21	0	0.00	2	20.80	21.20	-2	227	-0.88%
2020/05/18	0	0.00	1	20.80	20.70	-1	229	-0.44%
2020/05/04	1	20.50	0	0.00	20.60	1	261	0.38%
2020/04/30	0	0.00	1	20.50	21.50	-1	258	-0.39%
2020/04/27	0	0.00	1	19.55	19.65	-1	259	-0.39%
2020/04/15	1	19.15	1	19.25	19.25	0	251	0.00%
2020/04/13	0	0.00	2	18.85	18.75	-2	252	-0.79%
2020/04/10	0	0.00	1	19.15	19.25	-1	252	-0.40%
2020/04/07	1	19.10	0	0.00	19.00	1	252	0.40%
2020/04/06	1	18.75	0	0.00	19.20	1	251	0.40%
2020/04/01	1	18.50	1	18.65	18.85	0	252	0.00%
2020/03/30	0	0.00	1	18.00	18.00	-1	253	-0.39%
2020/03/27	5	17.62	0	0.00	17.40	5	251	1.99%
2020/03/25	2	16.83	0	0.00	16.80	2	247	0.81%
2020/03/20	6	15.94	6	16.32	16.40	0	244	0.00%
2020/03/17	0	0.00	2	18.05	18.00	-2	254	-0.79%
2020/03/16	0	0.00	1	20.00	19.50	-1	250	-0.40%
2020/03/13	1	19.95	0	0.00	19.65	1	246	0.41%
2020/03/10	0	0.00	5	24.00	24.45	-5	230	-2.17%
2020/03/06	1	24.80	0	0.00	24.90	1	230	0.43%
2020/02/14	0	0.00	2	25.40	25.60	-2	221	-0.90%
2020/01/31	1	23.50	0	0.00	23.45	1	219	0.46%
2019/12/20	0	0.00	1	24.75	24.60	-1	249	-0.40%
2019/12/18	1	24.60	0.5	24.65	24.70	0.5	261	0.20%
2019/11/08	3	27.85	0	0.00	26.90	3	343	0.87%
2019/10/18	1	26.60	1	26.95	27.05	0	576	0.00%
2019/10/03	1	27.80	1	27.95	27.80	0	572	0.00%
2019/10/01	0	0.00	1	27.55	27.80	-1	571	-0.18%
2019/09/25	2	28.03	0	0.00	28.05	2	583	0.34%
2019/09/24	2	28.55	2	28.75	28.40	0	587	0.00%
2019/09/20	1	28.15	0	0.00	28.00	1	592	0.17%
2019/09/17	0	0.00	1	27.85	27.85	-1	594	-0.17%
2019/09/16	1	27.90	6	27.95	27.95	-5	595	-0.84%
2019/09/12	0	0.00	5	28.45	28.45	-5	596	-0.84%
2019/09/03	2	29.10	0	0.00	29.00	2	581	0.34%
2019/09/02	2	28.65	2	28.90	29.05	0	581	0.00%
2019/08/30	0	0.00	1	28.65	28.65	-1	578	-0.17%
2019/08/28	1	28.65	0	0.00	28.65	1	573	0.17%
2019/08/26	1	29.25	0	0.00	29.10	1	567	0.18%
2019/08/21	0	0.00	2	28.20	28.25	-2	548	-0.36%
2019/08/19	0	0.00	4	28.00	27.90	-4	544	-0.73%
2019/08/14	6	28.05	0	0.00	27.65	6	540	1.11%
2019/08/13	6	28.42	0	0.00	28.20	6	527	1.14%
2019/08/12	0	0.00	2	29.15	29.20	-2	525	-0.38%
2019/08/07	2	28.35	0	0.00	28.15	2	521	0.38%
2019/08/06	0	0.00	211	27.58	27.90	-211	521	-40.45%	大賣/鉅額交易
2019/08/02	1	28.95	0	0.00	29.00	1	524	0.19%
2019/07/30	1	29.70	0	0.00	29.65	1	515	0.19%
2019/07/29	1	31.15	0	0.00	30.80	1	506	0.20%
2019/07/26	0	0.00	73	31.58	31.50	-73	485	-15.03%
2019/07/25	1	30.55	1	30.85	30.85	0	442	0.00%
2019/07/24	2	29.55	2	29.65	29.80	0	418	0.00%
2019/07/23	15	30.07	7	30.34	29.50	8	419	1.91%
2019/07/16	3	28.55	0	0.00	28.40	3	396	0.76%
2019/07/11	0	0.00	1	28.25	28.10	-1	568	-0.18%
2019/07/05	1	27.75	0	0.00	27.85	1	690	0.14%
2019/07/03	30	28.70	0	0.00	28.70	30	705	4.25%
2019/05/29	1	27.00	1	27.30	27.40	0	1,357	0.00%
2019/05/16	20	27.65	0	0.00	27.60	20	1,564	1.28%
2019/05/15	30	27.87	0	0.00	28.10	30	1,603	1.87%
2019/05/10	130	28.72	0	0.00	28.15	130	1,615	8.05%	大買/鉅額交易
2019/05/09	8	28.30	0	0.00	28.45	8	1,615	0.50%
2019/04/26	0	0.00	2	30.25	30.35	-2	1,762	-0.11%
2019/04/23	2	31.85	0	0.00	31.80	2	1,755	0.11%
2019/04/22	0	0.00	1	32.35	32.60	-1	1,750	-0.06%
2019/04/19	5	32.36	0	0.00	32.60	5	1,741	0.29%
2019/04/18	2	33.53	2	32.65	32.10	0	1,724	0.00%
2019/04/17	5	32.55	19	32.85	32.60	-14	1,669	-0.84%
2019/04/16	7	31.49	1	31.60	31.65	6	1,654	0.36%
2019/04/15	11	32.20	0	0.00	31.90	11	1,647	0.67%
2019/04/12	4	30.99	0	0.00	30.75	4	1,608	0.25%
2019/04/11	3	31.82	1	31.80	31.50	2	1,599	0.13%
2019/04/10	3	30.83	0	0.00	30.80	3	1,582	0.19%
2019/04/09	1	31.10	0	0.00	30.85	1	1,586	0.06%
2019/04/08	0	0.00	4	32.00	31.30	-4	1,581	-0.25%
2019/04/03	5	31.57	8	31.86	31.20	-3	1,545	-0.19%
2019/04/01	10	30.90	1	31.20	30.85	9	1,544	0.58%
2019/03/29	0	34.85	4	31.40	31.40	-4	1,552	-0.26%
2019/03/28	0	0.00	1	32.25	31.80	-1	1,539	-0.06%
2019/03/27	4	32.36	1	32.20	32.80	3	1,509	0.20%
2019/03/26	64	31.72	2	31.70	33.05	62	1,325	4.68%
2019/03/25	1	29.40	0	0.00	30.05	1	1,197	0.08%
2019/03/07	0	0.00	2	29.25	28.85	-2	1,161	-0.17%
2019/03/06	3	29.97	0	0.00	29.60	3	1,192	0.25%
2019/03/05	1	29.25	0	0.00	29.45	1	1,174	0.09%
2019/02/26	1	28.65	0	0.00	28.45	1	1,167	0.09%
2019/02/21	6	29.89	5	29.72	29.45	1	1,142	0.09%
2019/02/20	0	0.00	1	29.35	29.35	-1	1,108	-0.09%
2019/02/19	0	0.00	12	29.38	29.25	-12	1,093	-1.10%
2019/02/15	3	28.92	1	28.50	28.40	2	1,021	0.20%
2019/02/14	12	27.64	1	28.20	27.70	11	944	1.16%
2019/01/28	6	27.52	0	0.00	27.25	6	872	0.69%
2019/01/24	0	0.00	1	27.10	26.90	-1	811	-0.12%
2019/01/23	1	26.95	0	0.00	27.05	1	800	0.12%
2019/01/21	0	0.00	2	27.75	27.10	-2	763	-0.26%
2019/01/11	0	0.00	1	26.00	25.65	-1	673	-0.15%
2019/01/08	2	27.45	0	0.00	26.95	2	648	0.31%
2018/12/27	2	25.80	0	0.00	25.40	2	540	0.37%
2018/12/25	0	0.00	1	26.95	26.35	-1	519	-0.19%
2018/12/24	1	26.80	0	0.00	27.50	1	465	0.21%
2018/12/11	0	0.00	0.5	24.70	24.45	-0.5	405	-0.11%
2018/12/07	0	0.00	0.1	26.90	25.15	-0.1	419	-0.01%
2018/12/03	2	26.85	1	26.95	27.15	1	443	0.23%
2018/11/30	1	26.35	0	0.00	26.40	1	433	0.23%
2018/11/29	1	27.60	3	26.90	26.20	-2	435	-0.46%
2018/11/28	4.5	26.96	1	25.80	27.05	3.5	402	0.87%
2018/11/27	1	24.60	1	24.80	24.60	0	373	0.00%
2018/11/22	0	0.00	1	24.10	23.80	-1	370	-0.27%
2018/11/20	1	24.00	0	0.00	23.85	1	374	0.27%
2018/10/17	1	24.50	0	0.00	24.25	1	616	0.16%
2018/10/15	0	0.00	1	24.45	24.15	-1	627	-0.16%
2018/09/14	1	30.00	1	30.20	30.35	0	721	0.00%
2018/09/03	1	31.20	0	0.00	31.20	1	926	0.11%
2018/08/08	2	36.90	2	37.00	36.90	0	1,918	0.00%
2018/08/02	0	0.00	1	37.50	36.85	-1	2,042	-0.05%
2018/07/30	0	0.00	5	38.37	37.90	-5	2,096	-0.24%
2018/07/27	1	38.80	0	0.00	38.90	1	2,089	0.05%
2018/07/26	2	39.15	3	39.00	39.10	-1	2,083	-0.05%
2018/07/25	9	40.06	12	39.96	39.60	-3	2,061	-0.15%
2018/07/24	8	38.53	0	0.00	38.55	8	1,968	0.41%
2018/07/20	3	37.23	0	0.00	37.20	3	1,949	0.15%
2018/07/06	1	34.70	0	0.00	35.45	1	1,983	0.05%
2018/07/03	0	0.00	1	39.55	37.80	-1	1,992	-0.05%
2018/06/29	0	0.00	3	38.83	38.85	-3	1,993	-0.15%
2018/06/27	1	38.95	0	0.00	38.20	1	2,012	0.05%
2018/06/20	1	38.40	4	39.10	38.60	-3	2,049	-0.15%
2018/06/19	7	39.14	1	39.40	39.30	6	2,073	0.29%
2018/06/13	1	41.30	0	0.00	40.80	1	2,155	0.05%
2018/06/11	1	42.55	2	42.35	42.15	-1	2,132	-0.05%
2018/06/08	1	40.30	0	0.00	40.30	1	2,063	0.05%
2018/06/07	1	40.65	0	0.00	40.30	1	2,119	0.05%
2018/06/06	1	40.40	1	40.95	41.30	0	2,139	0.00%
2018/06/04	1	40.40	1	40.85	40.50	0	2,276	0.00%
2018/05/31	2	41.25	0	0.00	40.10	2	2,657	0.08%
2018/05/30	1	41.00	0	0.00	41.00	1	2,817	0.04%
2018/05/29	3	42.47	9	43.17	41.15	-6	2,862	-0.21%
2018/05/28	1	40.50	1	41.00	41.90	0	2,868	0.00%
2018/05/23	0	0.00	4	39.51	39.60	-4	3,135	-0.13%
2018/05/22	1	38.25	0	0.00	38.10	1	3,165	0.03%
2018/05/21	2	38.70	0	0.00	38.80	2	3,176	0.06%
2018/05/17	1	36.45	3	36.85	37.10	-2	3,061	-0.07%
2018/05/15	2	36.20	0	0.00	36.25	2	3,088	0.06%
2018/05/14	0	0.00	3	36.48	36.95	-3	3,123	-0.10%
2018/05/11	3	35.87	0	0.00	35.40	3	3,157	0.10%
2018/05/10	0	0.00	2	36.95	36.10	-2	3,235	-0.06%
2018/05/09	0	0.00	1	35.50	34.90	-1	3,271	-0.03%
2018/05/07	0	0.00	1	33.60	33.60	-1	3,981	-0.03%
2018/05/04	1	30.50	0	0.00	30.55	1	4,180	0.02%
2018/05/03	0	0.00	1	31.25	31.05	-1	4,472	-0.02%
2018/05/02	1	30.60	0	0.00	30.55	1	4,570	0.02%
2018/04/30	0	0.00	1	31.00	30.90	-1	4,579	-0.02%
2018/04/25	1	30.60	1	31.00	30.85	0	4,624	0.00%
2018/04/24	1	32.30	0	0.00	30.45	1	4,641	0.02%
2018/04/23	0	0.00	1	34.05	32.60	-1	4,671	-0.02%
2018/04/20	1	33.40	0	0.00	33.35	1	4,756	0.02%
2018/04/18	0	0.00	6	32.00	31.90	-6	4,797	-0.13%
2018/04/16	1	32.80	10	32.60	32.60	-9	4,811	-0.19%
2018/04/09	0	0.00	1	35.45	34.60	-1	4,895	-0.02%
2018/04/03	0	0.00	2	34.80	34.60	-2	4,929	-0.04%
2018/03/31	2	34.00	0	0.00	34.05	2	4,948	0.04%
2018/03/30	3	35.63	1	34.55	34.60	2	4,943	0.04%
2018/03/22	0	0.00	5	35.75	35.50	-5	4,980	-0.10%
2018/03/21	0	0.00	1	37.10	37.05	-1	4,951	-0.02%
2018/03/20	2	37.75	8	37.53	37.40	-6	4,937	-0.12%
2018/03/19	6	37.07	0	0.00	36.80	6	4,865	0.12%
2018/03/15	3	35.93	2	36.40	36.40	1	4,836	0.02%
2018/03/14	8	36.80	0	0.00	36.65	8	4,820	0.17%
2018/03/13	0	0.00	5	37.45	37.45	-5	4,793	-0.10%
2018/03/12	0	0.00	1	37.20	36.65	-1	4,731	-0.02%
2018/03/09	5	37.44	5	36.90	36.90	0	4,707	0.00%
2018/03/08	2	36.98	0	0.00	37.40	2	4,689	0.04%
2018/03/07	11	38.80	10	38.48	37.30	1	4,591	0.02%
2018/03/06	4	37.85	6	38.45	37.75	-2	4,410	-0.05%
2018/03/05	1	36.00	0	0.00	36.10	1	4,278	0.02%
2018/03/01	17	36.80	5	36.38	36.50	12	4,145	0.29%
2018/02/27	2	36.15	3.1	36.75	35.70	-1.1	4,037	-0.03%
2018/02/26	1	34.00	5	36.40	36.40	-4	3,877	-0.10%
2018/02/23	0.1	33.00	30	32.66	33.10	-29.9	3,759	-0.80%
2018/02/22	6	31.42	2	32.23	31.45	4	3,922	0.10%
2018/02/07	20	31.00	1.2	29.26	29.05	18.8	4,013	0.47%
2018/02/06	2	30.38	2	30.10	30.10	0	4,044	0.00%
2018/02/05	0	0.00	16	32.85	33.40	-16	4,135	-0.39%
2018/02/02	10	36.00	0.3	35.40	35.40	9.8	4,256	0.23%
2018/01/31	2.2	37.57	2	39.00	39.00	0.2	4,545	0.00%
2018/01/30	29	40.11	10.1	40.12	37.10	18.9	4,351	0.43%
2018/01/29	8	37.40	10	38.48	38.50	-2	3,942	-0.05%
2018/01/26	0	0.00	5	34.25	35.00	-5	3,950	-0.13%
2018/01/25	5	32.20	0	0.00	31.85	5	3,732	0.13%
2018/01/16	5.3	31.83	12	31.88	31.65	-6.8	3,589	-0.19%
2018/01/12	2	31.70	0	0.00	30.70	2	3,480	0.06%
2018/01/11	0.1	29.65	5	30.15	29.80	-4.9	3,427	-0.14%
2018/01/10	0	0.00	1	29.70	28.90	-1	3,415	-0.03%
2018/01/09	0	0.00	5.3	30.39	30.25	-5.3	3,392	-0.16%
2018/01/08	1	31.60	0	0.00	30.80	1	3,381	0.03%
2018/01/05	0	0.00	2	31.45	31.00	-2	3,343	-0.06%
2018/01/04	0	0.00	1	30.70	30.75	-1	3,309	-0.03%
2018/01/03	2	30.20	0	0.00	30.40	2	3,282	0.06%