曜越 (3540)-玉山-大里券商分點個股進出

台股 » 個股 » 曜越 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

曜越

(3540)

可現股當沖

股價
40.05
漲跌
▲0.05
漲幅
+0.13%
成交量
435張
產業
上櫃電腦及週邊類股
257人加入追蹤

立即追蹤
本地時間:14:30

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/05/10	1	39.60	0	0.00	40.05	1	2,616	0.04%
2024/05/09	1	40.60	0	0.00	40.00	1	2,615	0.04%
2024/05/07	0	0.00	1	40.85	40.80	-1	2,620	-0.04%
2024/05/06	1	41.50	0	0.00	41.20	1	2,617	0.04%
2024/05/03	1	42.60	0	0.00	41.35	1	2,618	0.04%
2024/04/30	0	42.50	0	0.00	42.20	0	2,615	0.00%
2024/04/29	0	41.95	0	0.00	41.75	0	2,628	0.00%
2024/04/24	0	0.00	1	41.00	41.30	-1	2,618	-0.04%
2024/04/22	1	39.90	0	0.00	39.30	1	2,611	0.04%
2024/04/19	2	41.10	0	0.00	40.40	2	2,603	0.08%
2024/04/18	0.1	42.60	0	0.00	42.65	0.1	2,590	0.00%
2024/04/17	2	43.05	0	0.00	42.50	2	2,588	0.08%
2024/04/16	0	0.00	1	42.00	42.25	-1	2,584	-0.04%
2024/04/15	0	44.30	49	43.87	43.90	-49	2,578	-1.90%
2024/04/12	1	45.30	4	45.35	45.10	-3	2,570	-0.12%
2024/04/11	0	45.63	0	0.00	45.30	0	2,563	0.00%
2024/04/08	0	49.23	0	0.00	47.45	0	2,530	0.00%
2024/04/03	1	47.00	64	47.25	47.00	-63	2,530	-2.49%
2024/04/02	0	0.00	23	48.64	48.35	-23	2,516	-0.91%
2024/03/29	0	0.00	46	48.91	48.50	-46	2,508	-1.83%
2024/03/28	0	49.70	0	0.00	48.80	0	2,570	0.00%
2024/03/27	0	0.00	2	50.20	50.40	-2	2,595	-0.08%
2024/03/26	3	50.93	10	51.19	51.00	-7	2,608	-0.27%
2024/03/25	0	0.00	0.1	49.26	48.60	-0.1	2,557	0.00%
2024/03/22	0	0.00	1	49.60	49.40	-1	2,543	-0.04%
2024/03/20	0	0.00	2.2	50.36	50.00	-2.2	2,513	-0.09%
2024/03/19	0	52.00	0	0.00	51.80	0	2,522	0.00%
2024/03/18	2	52.50	2	54.00	52.40	0	2,569	0.00%
2024/03/15	2	54.40	3	54.57	54.20	-1	2,526	-0.04%
2024/03/14	11	57.23	11.2	58.27	56.80	-0.2	2,450	-0.01%
2024/03/13	61.1	57.01	51	54.06	55.00	10.1	2,189	0.46%
2024/03/12	196	56.15	12	56.38	56.20	184	2,096	8.78%	大買/鉅額交易
2024/03/11	13	55.99	8	54.75	54.50	5	2,003	0.25%
2024/03/08	11.1	57.57	8.1	55.03	53.90	3	1,815	0.17%
2024/03/07	12.1	55.34	8.4	56.40	56.80	3.7	1,475	0.25%
2024/03/06	1	47.60	4.1	49.50	51.70	-3.1	1,164	-0.27%
2024/03/05	0	0.00	1	48.00	47.00	-1	1,055	-0.09%
2024/03/04	1.1	46.15	0	0.00	46.30	1.1	1,020	0.10%
2024/02/29	0	0.00	1	46.25	45.90	-1	982	-0.10%
2024/02/27	0	42.65	0	0.00	42.40	0	924	0.00%
2024/02/23	0	43.60	0	0.00	42.55	0	922	0.00%
2024/02/22	0	44.00	1	44.15	43.90	-1	917	-0.11%
2024/02/21	1	44.15	1	44.00	44.00	0	914	0.00%
2024/02/20	0.1	43.95	0	0.00	44.00	0.1	914	0.01%
2024/02/19	0	44.83	0	0.00	44.70	0	914	0.00%
2024/02/16	0	0.00	1	44.95	44.80	-1	907	-0.11%
2024/02/05	1	42.60	0	0.00	42.55	1	889	0.12%
2024/02/02	0	0.00	4	43.68	43.55	-4	888	-0.45%
2024/02/01	0	42.80	0	0.00	42.75	0	876	0.00%
2024/01/31	1	43.30	0	0.00	42.95	1	878	0.11%
2024/01/30	0	43.15	0	0.00	42.60	0	874	0.00%
2024/01/26	0	41.90	0	0.00	41.55	0	868	0.00%
2024/01/22	2	42.30	0	0.00	42.35	2	846	0.24%
2024/01/17	0	0.00	0	41.20	41.00	0	847	0.00%
2024/01/16	1.1	42.44	1	42.10	41.90	0.1	846	0.01%
2024/01/15	0	0.00	1	42.60	42.80	-1	844	-0.12%
2024/01/12	1	41.51	0	0.00	41.30	1	845	0.12%
2024/01/11	1	42.10	0	0.00	42.30	1	843	0.12%
2024/01/09	0	0.00	1	43.10	42.30	-1	845	-0.12%
2024/01/02	0	0.00	4	45.05	45.35	-4	835	-0.48%
2023/12/29	2	44.98	2	44.90	44.80	0	832	0.00%
2023/12/28	1	45.70	0	0.00	45.50	1	826	0.12%
2023/12/27	2	45.80	0	0.00	45.50	2	828	0.24%
2023/12/26	2	45.88	3	45.92	45.55	-1	829	-0.12%
2023/12/25	7	48.23	4	47.10	46.30	3	818	0.37%
2023/12/22	1	47.25	5	47.41	47.45	-4	745	-0.54%
2023/12/21	1	46.75	1	47.05	46.55	0	698	0.00%
2023/12/20	1	45.30	0	0.00	45.10	1	669	0.15%
2023/12/19	0.1	43.15	0	0.00	42.95	0.1	651	0.01%
2023/12/15	3	45.80	0	0.00	44.95	3	638	0.47%
2023/12/14	6	46.98	6	46.07	46.20	0	631	-0.01%
2023/12/13	10	46.96	9	47.72	46.75	1	589	0.17%
2023/12/08	1	45.49	1	45.25	45.00	0	512	0.00%
2023/12/07	1.1	46.29	6	45.64	44.55	-4.9	504	-0.97%
2023/12/06	2	46.08	2	44.73	47.50	0	472	0.00%
2023/12/04	0	0.00	1	45.30	44.70	-1	404	-0.25%
2023/12/01	1	44.70	0.1	43.75	44.70	0.9	369	0.24%
2023/11/29	2	41.80	1	41.75	42.25	1	310	0.32%
2023/11/28	1	40.40	1	40.30	41.35	0	300	0.00%
2023/11/27	0	0.00	2	40.63	39.90	-2	294	-0.68%
2023/11/24	1	41.15	0	41.05	40.50	1	294	0.34%
2023/11/20	2	41.15	1	41.00	41.05	1	305	0.33%
2023/11/17	2	40.00	2	39.65	39.65	0	303	0.00%
2023/11/10	0	0.00	9	39.12	38.60	-9	326	-2.76%
2023/11/08	9	40.19	0	0.00	40.15	9	340	2.64%
2023/10/31	0	0.00	6	37.50	36.90	-6	415	-1.45%
2023/10/30	2	38.88	0	0.00	38.60	2	446	0.45%
2023/10/27	4	39.20	0	0.00	38.80	4	475	0.84%
2023/10/25	1	39.65	0	0.00	39.65	1	526	0.19%
2023/10/24	0	0.00	1	37.95	38.80	-1	546	-0.18%
2023/10/19	0	0.00	0.1	38.00	37.85	-0.1	776	-0.01%
2023/10/16	0	0.00	0	40.20	40.10	0	893	0.00%
2023/10/12	0	0.00	0	40.65	40.65	0	1,313	0.00%
2023/10/05	0.1	41.50	0	0.00	41.25	0.1	1,573	0.01%
2023/10/03	1	41.80	0	0.00	41.10	1	1,662	0.06%
2023/10/02	1	41.15	0	0.00	41.70	1	1,669	0.06%
2023/08/25	1	43.05	0	0.00	42.70	1	2,202	0.05%
2023/08/15	0	0.00	0.2	44.05	44.05	-0.2	2,817	-0.01%
2023/08/14	0	0.00	0.6	43.00	43.00	-0.6	2,852	-0.02%
2023/08/11	0	0.00	0	44.60	43.50	0	2,889	0.00%
2023/08/10	1	44.60	0	0.00	44.15	1	3,034	0.03%
2023/08/09	1	46.00	0	0.00	46.00	1	3,068	0.03%
2023/08/04	1	47.15	1	46.75	46.70	0	3,191	0.00%
2023/08/02	0	0.00	1	45.85	45.95	-1	3,204	-0.03%
2023/08/01	17	49.24	18	49.08	48.90	-1	3,193	-0.03%
2023/07/31	5	51.88	3	51.97	50.80	2	3,177	0.06%
2023/07/28	2	51.70	3.3	51.37	52.10	-1.3	3,157	-0.04%
2023/07/27	17	52.31	19.1	52.01	52.10	-2.1	3,148	-0.07%
2023/07/26	7.1	53.57	6	53.23	52.10	1.1	3,145	0.03%
2023/07/25	8	57.18	12	56.97	57.10	-4	3,089	-0.13%
2023/07/24	8	55.40	1	57.30	54.40	7	3,003	0.23%
2023/07/20	7	54.13	7	54.19	53.80	0	2,920	0.00%
2023/07/19	13	52.12	11	53.55	52.00	2	2,891	0.07%
2023/07/18	3.1	57.10	1.1	55.97	54.60	2	2,873	0.07%
2023/07/17	30	60.30	23.1	61.14	59.60	6.9	2,784	0.25%
2023/07/14	11.1	55.13	15	56.15	59.10	-3.9	2,507	-0.16%
2023/07/13	21	53.70	20	54.51	53.80	1	2,407	0.04%
2023/07/12	3	52.43	3	53.57	51.50	0	2,362	0.00%
2023/07/11	0	0.00	2	52.93	54.30	-2	2,340	-0.09%
2023/07/10	0	0.00	2	52.55	51.40	-2	2,324	-0.09%
2023/07/06	0	0.00	1	53.50	53.40	-1	2,394	-0.04%
2023/07/05	0	0.00	1	53.50	53.50	-1	2,401	-0.04%
2023/07/04	7.1	52.26	5	52.06	52.80	2	2,384	0.09%
2023/07/03	3	51.83	2	51.80	51.70	1	2,374	0.04%
2023/06/28	0	0.00	1.1	48.11	48.55	-1.1	2,497	-0.04%
2023/06/27	1	47.50	0	0.00	47.60	1	2,503	0.04%
2023/06/20	0	0.00	0.1	47.60	47.25	-0.1	2,496	0.00%
2023/06/16	2	48.70	0	0.00	48.35	2	2,484	0.08%
2023/06/14	0	0.00	20	48.45	48.35	-20	2,468	-0.81%
2023/06/13	1	48.85	1	49.50	49.50	0	2,448	0.00%
2023/06/12	1	49.50	0	0.00	49.20	1	2,427	0.04%
2023/06/09	20	53.78	4.1	54.08	54.20	15.9	2,353	0.68%
2023/06/07	0.1	52.40	2	52.50	52.30	-1.9	2,285	-0.08%
2023/06/06	0.1	52.43	0	52.20	52.20	0.1	2,284	0.00%
2023/06/05	2	53.55	3	53.53	53.20	-1	2,266	-0.05%
2023/06/02	0	0.00	2	52.30	51.80	-2	2,228	-0.09%
2023/05/31	1	52.30	0.1	51.90	51.60	0.9	2,178	0.04%
2023/05/30	4	51.39	2	52.55	50.80	2	2,142	0.10%
2023/05/29	6	53.10	24	53.78	53.00	-18	2,098	-0.86%
2023/05/26	9	50.98	10.9	50.35	52.70	-1.9	1,994	-0.10%
2023/05/25	7	49.18	2	48.63	48.10	5	1,847	0.27%
2023/05/24	1	47.45	1.1	48.05	48.30	-0.1	1,784	0.00%
2023/05/23	2	47.86	0.1	47.80	47.70	1.9	1,754	0.11%
2023/05/22	4.3	46.90	19	46.28	46.80	-14.8	1,689	-0.87%
2023/05/19	2	44.00	1	44.65	44.00	1	1,631	0.06%
2023/05/18	5	45.05	3	45.30	45.65	2	1,625	0.12%
2023/05/17	1	43.15	1	44.40	44.80	0	1,668	0.00%
2023/05/16	9	44.95	0	0.00	44.10	9	1,639	0.55%
2023/05/15	1	42.85	6	43.78	44.50	-5	1,486	-0.34%
2023/05/12	11	42.25	39	43.51	43.75	-28	1,432	-1.95%
2023/05/11	8	41.54	0	0.00	39.80	8	1,324	0.60%
2023/05/10	0	0.00	1	40.40	41.55	-1	1,309	-0.08%
2023/05/09	16	41.93	6	42.34	41.85	10	1,288	0.78%
2023/05/08	2	41.50	2	41.70	41.80	0	1,257	0.00%
2023/05/05	0	0.00	1	39.80	39.90	-1	1,233	-0.08%
2023/05/04	1	39.80	1	39.95	39.90	0	1,225	0.00%
2023/05/03	1	41.10	2	40.85	40.80	-1	1,214	-0.08%
2023/05/02	3	41.92	1	42.60	42.15	2	1,201	0.17%
2023/04/26	1	38.70	2	38.45	38.75	-1	1,155	-0.09%
2023/04/25	1	38.85	0	0.00	38.90	1	1,144	0.09%
2023/04/21	0	0.00	2	41.80	39.80	-2	1,118	-0.18%
2023/04/20	10	43.32	11	44.70	41.40	-1	1,090	-0.09%
2023/04/19	11	43.37	0	0.00	43.95	11	1,053	1.04%
2023/04/18	2.4	43.22	0	0.00	43.50	2.4	1,029	0.23%
2023/04/17	2	42.80	1.2	42.43	42.50	0.8	985	0.08%
2023/04/14	1	42.50	0.1	42.10	42.50	0.9	962	0.09%
2023/04/13	1.3	42.23	1	42.50	41.70	0.3	928	0.03%
2023/04/12	3	40.95	0.1	41.25	40.95	2.9	861	0.33%
2023/04/11	0.1	41.50	2	40.65	41.50	-1.9	815	-0.23%
2023/04/07	1	37.85	3	37.75	37.80	-2	738	-0.27%
2023/04/06	3	38.60	10	38.09	38.30	-7	725	-0.96%
2023/03/31	17.3	37.71	13	37.67	38.00	4.3	693	0.62%
2023/03/30	10	36.87	8	37.10	37.65	2	564	0.35%
2023/03/29	0	0.00	8	34.35	34.25	-8	511	-1.56%
2023/03/28	3	34.42	3	34.10	34.05	0	513	0.00%
2023/03/27	7	35.39	0	0.00	35.80	7	503	1.39%
2023/03/23	4	34.59	0	0.00	34.10	4	511	0.78%
2023/03/22	3	34.60	1	34.10	34.40	2	509	0.39%
2023/03/16	1	32.80	1	33.10	32.65	0	521	0.00%
2023/03/13	1	33.50	1	32.75	33.50	0	564	0.00%
2023/03/10	2	34.35	0	0.00	34.30	2	555	0.36%
2023/03/06	21	34.98	0	0.00	34.60	21	517	4.05%
2023/03/03	0	0.00	2	34.05	34.10	-2	507	-0.39%
2023/03/01	1	33.60	6	34.13	33.60	-5	495	-1.01%
2023/02/24	8	35.13	4	36.01	33.85	4	487	0.82%
2023/02/23	1	34.00	2	34.00	34.20	-1	429	-0.23%
2023/02/22	0	0.00	1	34.50	33.90	-1	421	-0.24%
2023/02/21	1	33.50	0	0.00	33.70	1	407	0.25%
2023/02/20	3	34.60	0	0.00	34.45	3	393	0.76%
2023/02/17	0	0.00	1	34.55	35.00	-1	380	-0.26%
2023/02/16	2	33.55	0	0.00	34.20	2	365	0.55%
2023/02/15	10	34.63	9	34.66	34.20	1	337	0.30%
2023/02/14	1	32.80	0	0.00	32.85	1	251	0.40%
2023/02/08	1	29.20	1	29.10	29.00	0	219	0.00%
2023/02/07	1	28.10	0	0.00	28.20	1	212	0.47%
2023/02/06	0	0.00	0	28.95	27.90	0	211	0.00%
2023/01/30	0	27.95	0	0.00	26.60	0	201	0.00%
2023/01/17	0	26.45	0	0.00	26.30	0	200	0.00%
2023/01/12	3	27.12	2	27.25	27.05	1	195	0.51%
2022/12/19	0	0.00	1	29.10	28.00	-1	178	-0.56%
2022/12/16	1	28.80	0	0.00	28.50	1	173	0.58%
2022/12/15	0	0.00	1	29.40	29.85	-1	161	-0.62%
2022/12/14	1	28.20	0	0.00	28.30	1	145	0.69%
2022/12/07	0	0.00	0.2	26.20	26.65	-0.2	110	-0.16%
2022/12/06	0.2	28.05	1	28.10	27.25	-0.8	105	-0.78%
2022/10/04	1	22.80	0	0.00	22.80	1	129	0.77%
2022/09/05	0	0.00	0	25.90	25.70	0	166	0.00%
2022/08/11	0	0.00	1	26.60	26.40	-1	191	-0.52%
2022/08/08	0	0.00	2	25.30	25.45	-2	192	-1.04%
2022/07/25	1	26.15	0	0.00	26.15	1	190	0.53%
2022/07/22	1	25.50	0	0.00	26.70	1	190	0.53%
2022/07/20	2	26.10	1	26.20	26.30	1	189	0.53%
2022/07/19	0	0.00	0	25.15	25.25	0	187	0.00%
2022/07/18	0	24.90	0	24.60	24.60	0	184	0.00%
2022/07/15	1	23.70	0	0.00	23.95	1	183	0.55%
2022/06/22	0	27.80	0	0.00	27.15	0	176	0.00%
2022/06/08	0.1	30.95	0	0.00	30.85	0.1	170	0.08%
2022/06/02	0	0.00	1.2	29.30	29.30	-1.2	140	-0.85%
2022/05/12	0	0.00	1	26.80	26.50	-1	147	-0.68%
2022/05/09	1	29.40	0	0.00	28.70	1	143	0.70%
2022/04/27	1	29.00	0	0.00	29.30	1	151	0.66%
2022/04/15	0	35.00	0	0.00	34.30	0	159	0.00%
2022/03/24	0	36.95	0	0.00	36.45	0	272	0.00%
2022/03/21	0	36.00	0	0.00	36.60	0	303	0.00%
2022/03/07	1.7	38.15	0	0.00	37.25	1.7	301	0.56%
2022/03/02	0	0.00	1	39.00	38.80	-1	302	-0.33%
2022/02/24	0	39.20	0	0.00	38.70	0	312	0.00%
2022/01/12	0	0.00	0	40.55	40.90	0	351	0.00%
2022/01/05	3	44.22	2	44.30	44.05	1	347	0.29%
2021/12/29	0	0.00	1	43.60	43.70	-1	328	-0.30%
2021/12/28	1	44.60	0	0.00	44.20	1	328	0.30%
2021/12/24	1	42.25	0	0.00	42.70	1	280	0.36%
2021/12/17	0	0.00	1	40.80	40.60	-1	274	-0.36%
2021/12/16	3	41.92	0	0.00	42.00	3	271	1.11%
2021/12/01	0	0.00	0	39.45	39.50	0	300	0.00%
2021/11/30	0	0.00	0	39.03	39.45	0	301	0.00%
2021/11/19	0	0.00	0	38.60	38.15	0	304	0.00%
2021/11/17	1	39.30	1.2	39.05	39.05	-0.2	299	-0.07%
2021/11/11	0	0.00	1	42.00	41.70	-1	309	-0.32%
2021/11/10	1	43.20	0	0.00	42.60	1	312	0.32%
2021/11/05	0	0.00	3	41.40	41.45	-3	327	-0.91%
2021/10/29	3	40.12	0	0.00	40.35	3	324	0.92%
2021/10/28	1	40.40	0	0.00	40.35	1	325	0.31%
2021/10/25	1	39.45	1	39.35	39.70	0	331	0.00%
2021/10/22	0	0.00	1	39.80	39.80	-1	336	-0.30%
2021/10/20	1	39.50	1	39.45	39.55	0	345	0.00%
2021/10/13	1	37.50	0	0.00	37.10	1	358	0.28%
2021/10/05	1	37.00	0	0.00	40.20	1	441	0.23%
2021/09/30	0	0.00	0	42.80	42.25	0	438	0.00%
2021/09/29	2	43.45	0	0.00	42.55	2	441	0.45%
2021/09/23	10	45.35	0	0.00	45.05	10	451	2.22%
2021/09/22	0	45.25	0	0.00	44.75	0	455	0.00%
2021/09/17	1	55.60	0	0.00	55.60	1	445	0.22%
2021/09/01	0	0.00	10	54.40	53.90	-10	513	-1.95%
2021/08/26	5	53.10	0	0.00	53.10	5	517	0.97%
2021/08/18	0	0.00	1	46.00	49.60	-1	558	-0.18%
2021/08/16	0	0.00	1	49.35	49.25	-1	568	-0.18%
2021/08/11	6	52.05	2	54.20	51.50	4	616	0.65%
2021/07/21	3	58.20	0.5	59.70	58.50	2.5	887	0.28%
2021/07/19	5	60.60	0	0.00	60.70	5	896	0.56%
2021/07/14	2	60.20	0	0.00	60.30	2	941	0.21%
2021/07/13	4.5	60.77	3	60.80	60.50	1.5	968	0.15%
2021/06/22	0	0.00	0	67.60	66.00	0	1,641	0.00%
2021/06/11	3	69.07	25	69.11	68.40	-22	1,819	-1.21%
2021/06/08	10	71.00	0	0.00	71.00	10	1,921	0.52%
2021/06/04	0	0.00	5	71.60	71.40	-5	2,035	-0.25%
2021/06/03	1	71.90	0	0.00	71.80	1	2,083	0.05%
2021/05/31	0	0.00	2	71.40	71.10	-2	2,265	-0.09%
2021/05/28	3	71.70	0	0.00	71.10	3	2,461	0.12%
2021/05/24	1	69.40	0	0.00	69.70	1	3,431	0.03%
2021/05/20	2	68.00	0	0.00	66.70	2	3,896	0.05%
2021/05/19	7	65.87	2	66.65	67.70	5	3,941	0.13%
2021/05/18	1	63.80	1	63.70	64.20	0	4,009	0.00%
2021/05/14	0	0.00	1	64.50	64.50	-1	4,047	-0.02%
2021/05/12	0	0.00	1	65.60	65.20	-1	4,147	-0.02%
2021/05/11	5	73.80	0	0.00	70.40	5	4,158	0.12%
2021/05/06	0	0.00	1	72.60	72.90	-1	4,123	-0.02%
2021/05/05	1	72.20	0	0.00	71.70	1	4,110	0.02%
2021/05/04	8	69.59	9	67.31	68.00	-1	4,078	-0.02%
2021/05/03	5	72.80	20	71.20	71.00	-15	4,070	-0.37%
2021/04/22	4	75.65	4	75.30	74.20	0	4,128	0.00%
2021/04/21	0	0.00	3	76.80	76.60	-3	4,119	-0.07%
2021/04/20	20	76.95	0	0.00	77.00	20	4,125	0.48%
2021/04/19	3	76.87	2	76.80	76.60	1	4,132	0.02%
2021/04/16	3	78.47	4	78.95	78.10	-1	4,107	-0.02%
2021/04/15	4	77.75	1	78.10	78.60	3	4,096	0.07%
2021/04/14	10	77.90	67	77.17	77.40	-57	4,085	-1.40%
2021/04/13	3	77.57	0	0.00	76.10	3	4,044	0.07%
2021/04/12	4	81.40	4	81.30	80.50	0	3,986	0.00%
2021/04/09	2	83.60	0	0.00	81.50	2	3,960	0.05%
2021/04/08	6	79.78	3	82.27	82.90	3	3,886	0.08%
2021/04/06	2	78.25	1	79.10	79.20	1	3,777	0.03%
2021/03/31	0	0.00	1	79.10	79.80	-1	3,709	-0.03%
2021/03/29	3	79.23	2	78.95	79.30	1	3,661	0.03%
2021/03/26	6	78.67	1	79.10	79.10	5	3,640	0.14%
2021/03/24	0	0.00	1	75.60	75.60	-1	3,591	-0.03%
2021/03/23	1	75.50	1	76.00	75.10	0	3,587	0.00%
2021/03/22	4	77.00	4	76.53	76.20	0	3,569	0.00%
2021/03/19	1	78.70	0	0.00	78.00	1	3,543	0.03%
2021/03/18	3	78.60	3	78.70	78.90	0	3,524	0.00%
2021/03/17	4	78.40	2	78.10	78.10	2	3,510	0.06%
2021/03/16	3	77.87	1	78.10	77.70	2	3,461	0.06%
2021/03/15	2	77.40	3	77.33	78.30	-1	3,422	-0.03%
2021/03/12	1	76.10	2	75.75	76.30	-1	3,387	-0.03%
2021/03/11	6	74.87	1	75.40	76.80	5	3,371	0.15%
2021/03/10	0	75.00	1	72.90	72.80	-1	3,312	-0.03%
2021/03/08	7	73.67	1	74.20	73.30	6	3,268	0.18%
2021/03/05	2	77.55	2	77.15	76.00	0	3,222	0.00%
2021/03/04	2	78.95	3	78.47	77.90	-1	3,192	-0.03%
2021/03/03	12	80.08	17	77.36	78.00	-5	3,134	-0.16%
2021/03/02	9	82.32	15	81.35	81.00	-6	2,954	-0.20%
2021/02/26	11	82.94	3	82.33	84.00	8	2,840	0.28%
2021/02/25	7	83.80	4	82.83	80.50	3	2,799	0.11%
2021/02/24	8	82.74	16	82.03	81.90	-8	2,573	-0.31%
2021/02/23	20	77.28	10	76.16	79.00	10	2,292	0.44%
2021/02/22	13	73.02	5	74.24	75.30	8	2,030	0.39%
2021/02/19	1	68.00	3	66.97	68.50	-2	1,867	-0.11%
2021/02/18	9	67.57	0	0.00	66.50	9	1,846	0.49%
2021/02/17	6	66.73	1	67.00	66.50	5	1,793	0.28%
2021/02/05	1	65.50	0	0.00	64.80	1	1,811	0.06%
2021/02/04	0	0.00	1	65.30	64.80	-1	1,925	-0.05%
2021/02/03	1	64.20	5	64.06	64.30	-4	1,898	-0.21%
2021/02/02	0	0.00	1	61.90	61.90	-1	1,860	-0.05%
2021/01/25	1	61.20	0	0.00	61.90	1	1,886	0.05%
2021/01/21	1	61.50	0	0.00	60.50	1	1,909	0.05%
2021/01/20	0	0.00	1	63.00	60.20	-1	1,923	-0.05%
2021/01/15	1	65.70	0	0.00	64.00	1	1,930	0.05%
2021/01/12	1	61.30	0	0.00	61.20	1	1,959	0.05%
2021/01/06	0	0.00	1	64.90	63.40	-1	2,420	-0.04%
2021/01/05	1	64.50	0	0.00	64.50	1	2,459	0.04%
2020/12/31	1	61.30	1	61.60	61.30	0	2,514	0.00%
2020/12/25	0	0.00	1	62.20	63.10	-1	2,785	-0.04%
2020/12/24	0	0.00	4	61.28	62.50	-4	2,813	-0.14%
2020/12/23	0	0.00	2	60.15	59.60	-2	2,884	-0.07%
2020/12/22	1	59.20	4	60.65	59.20	-3	2,957	-0.10%
2020/12/21	6	59.62	0	0.00	59.80	6	3,079	0.19%
2020/12/18	1	64.50	0	0.00	63.50	1	3,082	0.03%
2020/12/11	1	65.30	0	0.00	65.50	1	3,473	0.03%
2020/12/01	1	68.50	0	0.00	68.70	1	4,590	0.02%
2020/11/27	0	0.00	1	71.00	71.00	-1	4,825	-0.02%
2020/11/26	0	0.00	2	70.60	71.50	-2	4,969	-0.04%
2020/11/25	3	72.23	18	73.39	71.10	-15	5,156	-0.29%
2020/11/24	9	74.91	3	74.83	73.20	6	5,206	0.12%
2020/11/19	0	0.00	10	69.00	68.90	-10	5,936	-0.17%
2020/11/18	1	68.20	1	67.90	68.70	0	6,386	0.00%
2020/11/17	0	0.00	1	67.60	67.50	-1	6,653	-0.02%
2020/11/13	0	0.00	1	70.30	70.40	-1	7,535	-0.01%
2020/11/12	27	70.89	9	70.78	69.00	18	7,785	0.23%
2020/11/11	0	0.00	31	66.15	66.10	-31	7,722	-0.40%
2020/11/10	1	68.30	0	0.00	67.20	1	7,811	0.01%
2020/11/05	0	0.00	1	67.10	68.10	-1	8,123	-0.01%
2020/11/04	1	68.30	1	68.00	68.20	0	8,245	0.00%
2020/10/30	0	67.00	10	65.33	65.20	-10	8,871	-0.11%
2020/10/29	0	0.00	6	64.82	67.80	-6	8,987	-0.07%
2020/10/28	0	0.00	1	67.70	67.00	-1	9,023	-0.01%
2020/10/27	0	0.00	3	68.10	68.00	-3	9,062	-0.03%
2020/10/26	10	70.28	1	69.10	68.80	9	9,098	0.10%
2020/10/23	2	69.70	0	0.00	69.80	2	9,188	0.02%
2020/10/22	5	68.40	0	0.00	68.60	5	9,238	0.05%
2020/10/21	7	69.79	0	0.00	69.70	7	9,300	0.08%
2020/10/20	10	71.30	11	70.68	70.60	-1	9,362	-0.01%
2020/10/19	2	70.50	1	70.60	70.70	1	9,413	0.01%
2020/10/16	11	74.64	18	72.67	72.00	-7	9,455	-0.07%
2020/10/15	8	77.05	3	77.23	74.30	5	9,824	0.05%
2020/10/14	2	73.90	0	0.00	76.70	2	10,015	0.02%
2020/10/12	6	70.92	0	0.00	70.80	6	10,283	0.06%
2020/10/08	31	73.46	1	73.10	72.50	30	10,584	0.28%
2020/10/06	3	74.33	5	72.32	72.80	-2	10,847	-0.02%
2020/10/05	1	74.20	1	73.10	73.10	0	10,807	0.00%
2020/09/30	0	0.00	22	70.00	72.30	-22	10,736	-0.20%
2020/09/29	1	70.80	1	70.70	70.90	0	10,703	0.00%
2020/09/28	9	69.86	8	69.73	71.00	1	10,767	0.01%
2020/09/25	0	0.00	2	67.55	66.70	-2	10,860	-0.02%
2020/09/24	28	71.25	9	71.51	69.50	19	10,936	0.17%
2020/09/23	2	70.85	0	0.00	70.50	2	10,934	0.02%
2020/09/22	0	0.00	2	67.90	71.10	-2	10,928	-0.02%
2020/09/21	0	0.00	30	72.20	70.70	-30	10,895	-0.28%
2020/09/18	6	73.15	4	72.83	72.90	2	10,873	0.02%
2020/09/17	2	71.95	5	71.12	70.80	-3	10,811	-0.03%
2020/09/16	3	71.97	0	0.00	71.30	3	10,866	0.03%
2020/09/15	56	71.38	13	71.81	71.30	43	10,937	0.39%
2020/09/14	9	67.82	12	65.08	69.60	-3	10,773	-0.03%
2020/09/11	5	65.76	3	63.70	63.30	2	10,731	0.02%
2020/09/10	5	70.36	4	68.55	69.00	1	10,661	0.01%
2020/09/09	2	70.75	3	69.93	72.30	-1	10,650	-0.01%
2020/09/08	4	72.08	4	72.73	70.30	0	10,730	0.00%
2020/09/07	7	76.59	3	78.47	71.90	4	10,751	0.04%
2020/09/04	2	79.40	9	79.97	79.80	-7	10,764	-0.07%
2020/09/03	14	83.85	12	82.78	82.00	2	10,793	0.02%
2020/09/02	11	82.50	2	83.70	82.00	9	10,715	0.08%
2020/09/01	5	81.35	8	80.34	80.10	-3	10,636	-0.03%
2020/08/31	23	84.08	3	84.70	82.70	20	10,516	0.19%
2020/08/28	3	88.10	11	87.15	87.20	-8	10,330	-0.08%
2020/08/27	11	88.79	20	87.09	87.20	-9	10,220	-0.09%
2020/08/26	9.1	86.21	14	87.19	86.50	-4.9	9,949	-0.05%
2020/08/25	21	86.86	17	85.29	83.30	4	9,636	0.04%
2020/08/24	33	85.13	36	84.98	85.00	-3	9,254	-0.03%
2020/08/21	19	78.14	9	78.08	80.00	10	8,770	0.11%
2020/08/20	25	75.40	30	76.10	72.80	-5	8,513	-0.06%
2020/08/19	52	79.15	50	78.71	75.40	2	8,082	0.02%
2020/08/18	11	72.49	6.2	73.01	75.40	4.8	7,552	0.06%
2020/08/17	6	68.85	8	68.74	68.60	-2	7,255	-0.03%
2020/08/14	6	66.95	3	67.23	67.00	3	7,151	0.04%
2020/08/13	10.1	70.94	7	70.49	68.40	3.1	7,037	0.04%
2020/08/12	3	66.00	3	66.50	70.00	0	6,849	0.00%
2020/08/11	7	68.13	6	68.28	67.50	1	6,738	0.01%
2020/08/10	3	67.73	4	66.40	66.90	-1	6,626	-0.02%
2020/08/07	11.1	70.87	7	70.67	70.10	4.1	6,494	0.06%
2020/08/06	9	66.76	7	67.27	68.00	2	6,281	0.03%
2020/08/05	11	67.49	6	67.23	66.00	5	6,025	0.08%
2020/08/04	1	66.10	14	69.81	71.30	-13	5,813	-0.22%
2020/08/03	1	63.00	0	0.00	64.90	1	5,675	0.02%
2020/07/31	0	0.00	2	63.10	63.20	-2	5,613	-0.04%
2020/07/30	1	60.70	0	0.00	61.50	1	5,552	0.02%
2020/07/29	0	0.00	10	61.00	59.90	-10	5,488	-0.18%
2020/07/28	5	59.60	7	61.43	56.00	-2	5,380	-0.04%
2020/07/27	13	61.86	5	61.00	60.50	8	5,309	0.15%
2020/07/24	10	64.09	7	65.24	64.70	3	5,209	0.06%
2020/07/23	5	61.00	10	63.53	64.40	-5	5,116	-0.10%
2020/07/22	8	61.19	8	61.54	62.70	0	5,030	0.00%
2020/07/21	6	62.52	30	63.01	63.60	-24	4,909	-0.49%
2020/07/20	24	55.18	20	55.74	57.90	4	4,475	0.09%
2020/07/17	28	56.69	15	56.61	57.30	13	4,095	0.32%
2020/07/16	3	51.33	0	0.00	52.10	3	3,794	0.08%
2020/07/15	21	47.00	27	46.94	47.40	-6	3,590	-0.17%
2020/07/14	1	45.50	5	45.04	43.10	-4	3,247	-0.12%
2020/07/13	0	0.00	2	44.00	44.00	-2	3,011	-0.07%
2020/07/10	0	0.00	1	40.05	40.00	-1	2,895	-0.03%
2020/07/09	0	0.00	1	40.10	40.25	-1	2,853	-0.04%
2020/07/07	5	42.03	5	40.46	41.00	0	2,760	0.00%
2020/07/06	32	46.04	3	46.00	43.40	29	2,638	1.10%
2020/07/03	3	42.45	3	44.38	44.90	0	2,451	0.00%
2020/07/02	3	41.42	41	41.67	41.60	-38	2,291	-1.66%
2020/07/01	2	38.65	0	0.00	39.55	2	2,145	0.09%
2020/06/29	6	38.85	6	39.17	38.90	0	2,027	0.00%
2020/06/24	1	38.75	2	38.88	38.95	-1	1,985	-0.05%
2020/06/23	32	39.80	0	0.00	38.60	32	1,940	1.65%
2020/06/22	11	39.68	18	39.58	41.00	-7	1,820	-0.38%
2020/06/19	1	35.60	12	36.75	37.30	-11	1,628	-0.68%
2020/06/18	2	36.48	2	36.58	36.15	0	1,508	0.00%
2020/06/17	4	36.40	0	0.00	36.25	4	1,393	0.29%
2020/06/16	11	36.57	11	36.31	36.90	0	1,316	0.00%
2020/06/15	15	36.17	3	36.35	37.25	12	1,193	1.01%
2020/06/12	16	34.19	9	34.35	35.40	7	995	0.70%
2020/06/11	4	32.93	6	33.14	32.50	-2	781	-0.26%
2020/06/10	11	31.07	49	30.75	31.35	-38	625	-6.08%
2020/06/09	50	29.40	8	29.50	29.35	42	522	8.04%
2020/06/08	0	0.00	11	28.44	28.80	-11	484	-2.27%
2020/06/05	1	27.75	1	27.55	27.90	0	394	0.00%
2020/06/02	11	24.58	0	0.00	24.20	11	304	3.61%
2020/05/27	0	0.00	1	21.40	22.70	-1	263	-0.38%
2020/05/25	0	0.00	2	21.30	21.15	-2	232	-0.86%
2020/05/22	2	21.50	0	0.00	21.15	2	232	0.86%
2020/05/08	0	0.00	2	20.90	20.85	-2	261	-0.77%
2020/04/08	1	18.90	0	0.00	19.15	1	254	0.39%
2020/04/06	1	18.50	0	0.00	19.20	1	251	0.40%
2020/03/19	0	0.00	5	15.55	15.50	-5	239	-2.08%
2020/03/16	0	0.00	1	19.90	19.50	-1	250	-0.40%
2020/03/13	1	19.70	0	0.00	19.65	1	246	0.41%
2020/03/12	1	22.00	2	22.10	21.75	-1	233	-0.43%
2020/03/02	0	24.15	0	0.00	24.10	0	236	0.00%
2020/02/14	2	25.70	0	0.00	25.60	2	221	0.90%
2020/02/13	1	25.00	0	0.00	24.95	1	209	0.48%
2020/01/15	0	0.00	1	24.80	24.80	-1	217	-0.46%
2020/01/08	0	0.00	20	24.35	24.55	-20	246	-8.11%
2019/12/26	1	25.45	0	0.00	25.60	1	250	0.40%
2019/12/02	0	0.00	20	25.09	25.00	-20	269	-7.43%
2019/11/29	0	0.00	10	25.70	25.60	-10	267	-3.74%
2019/11/28	0	0.00	10	25.95	25.90	-10	269	-3.72%
2019/11/27	0	0.00	10	26.08	26.10	-10	271	-3.68%
2019/11/11	0	0.00	2	26.70	26.65	-2	336	-0.59%
2019/11/08	2	27.65	0	0.00	26.90	2	343	0.58%
2019/11/07	0	0.00	1	26.70	27.30	-1	333	-0.30%
2019/10/31	0	0.00	3	26.75	26.80	-3	353	-0.85%
2019/10/28	5	27.15	0	0.00	26.95	5	380	1.32%
2019/10/17	1	26.80	0	0.00	27.15	1	563	0.18%
2019/10/08	10	27.15	0	0.00	27.15	10	567	1.76%
2019/09/06	0	0.00	1	29.00	29.15	-1	599	-0.17%
2019/09/05	1	29.70	1	29.70	29.45	0	596	0.00%
2019/09/04	1	29.10	1	29.70	29.75	0	592	0.00%
2019/09/03	1	28.90	0	0.00	29.00	1	581	0.17%
2019/08/23	1	29.25	2	29.58	29.70	-1	564	-0.18%
2019/08/20	1	28.15	0	0.00	28.00	1	547	0.18%
2019/08/19	1	28.05	0	0.00	27.90	1	544	0.18%
2019/08/08	3	28.38	3	28.35	28.40	0	520	0.00%
2019/08/06	2	27.48	2	27.70	27.90	0	521	0.00%
2019/08/01	1	29.55	0	0.00	29.40	1	522	0.19%
2019/07/29	7	30.90	0	0.00	30.80	7	506	1.38%
2019/07/25	1	30.45	0	0.00	30.85	1	442	0.23%
2019/07/24	3	29.88	6	29.74	29.80	-3	418	-0.72%
2019/07/23	5	30.14	16	29.72	29.50	-11	419	-2.62%
2019/07/22	2	29.13	6	29.58	29.95	-4	399	-1.00%
2019/07/12	6	28.38	0	0.00	28.25	6	484	1.24%
2019/07/05	1	27.60	0	0.00	27.85	1	690	0.14%
2019/06/26	1	28.15	0	0.00	28.20	1	854	0.12%
2019/06/25	0	0.00	20	28.10	27.90	-20	888	-2.25%
2019/06/21	0	0.00	1	28.00	28.10	-1	1,198	-0.08%
2019/06/12	1	27.60	0	0.00	27.55	1	1,270	0.08%
2019/04/29	0	0.00	1	29.95	29.25	-1	1,762	-0.06%
2019/04/26	5	30.20	0	0.00	30.35	5	1,762	0.28%
2019/04/23	1	32.05	0	0.00	31.80	1	1,755	0.06%
2019/04/22	1	32.90	61	32.38	32.60	-60	1,750	-3.43%
2019/04/18	52	33.07	1	32.70	32.10	51	1,724	2.96%
2019/04/15	2	30.78	5	32.20	31.90	-3	1,647	-0.18%
2019/04/12	1	31.15	0	0.00	30.75	1	1,608	0.06%
2019/04/11	1	31.50	0	0.00	31.50	1	1,599	0.06%
2019/04/10	1	31.00	0	0.00	30.80	1	1,582	0.06%
2019/04/09	0	0.00	14	31.51	30.85	-14	1,586	-0.88%
2019/04/08	1	32.30	1	31.35	31.30	0	1,581	0.00%
2019/04/03	21	31.23	20	31.45	31.20	1	1,545	0.06%
2019/03/28	0	0.00	3	31.98	31.80	-3	1,539	-0.19%
2019/03/27	1	33.50	5	32.68	32.80	-4	1,509	-0.26%
2019/03/26	2	31.63	2	33.05	33.05	0	1,325	0.00%
2019/03/20	2	29.45	0	0.00	29.45	2	1,147	0.17%
2019/03/18	1	29.30	0	0.00	29.30	1	1,137	0.09%
2019/03/07	0	0.00	3	29.00	28.85	-3	1,161	-0.26%
2019/03/06	3	30.05	1	30.10	29.60	2	1,192	0.17%
2019/03/04	1	28.50	0	0.00	28.95	1	1,177	0.08%
2019/02/26	0	0.00	1	28.75	28.45	-1	1,167	-0.09%
2019/02/25	0	0.00	1	29.05	29.05	-1	1,159	-0.09%
2019/02/21	0	29.45	0	0.00	29.45	0	1,142	0.00%
2019/02/20	0	0.00	2	29.20	29.35	-2	1,108	-0.18%
2019/02/11	0	0.00	3	26.50	26.50	-3	888	-0.34%
2019/01/28	4	27.46	9	27.58	27.25	-5	872	-0.57%
2019/01/25	1	27.10	1	27.55	27.10	0	840	0.00%
2019/01/17	5	26.70	0	0.00	26.55	5	707	0.71%
2019/01/11	1	26.00	0	0.00	25.65	1	673	0.15%
2019/01/09	1	26.50	0	0.00	26.30	1	656	0.15%
2019/01/08	2	27.00	0	0.00	26.95	2	648	0.31%
2019/01/07	0	0.00	1	25.70	26.30	-1	579	-0.17%
2019/01/04	1	25.25	0	0.00	24.85	1	576	0.17%
2018/12/25	1	27.20	1	26.90	26.35	0	519	0.00%
2018/12/14	14	25.10	0	0.00	25.10	14	407	3.43%
2018/12/04	0	0.00	1	27.05	26.60	-1	430	-0.23%
2018/12/03	1	27.00	0	0.00	27.15	1	443	0.23%
2018/11/30	1	26.30	0	0.00	26.40	1	433	0.23%
2018/11/29	1	27.50	1	27.20	26.20	0	435	0.00%
2018/11/28	1	25.35	0	0.00	27.05	1	402	0.25%
2018/10/05	5	28.00	0	0.00	27.90	5	660	0.76%
2018/09/14	1	30.20	1	30.20	30.35	0	721	0.00%
2018/08/23	1	32.45	0	0.00	32.40	1	1,122	0.09%
2018/07/30	0	0.00	1	38.00	37.90	-1	2,096	-0.05%
2018/07/25	2	40.20	1	40.30	39.60	1	2,061	0.05%
2018/07/11	0	0.00	2	36.30	36.00	-2	1,967	-0.10%
2018/07/03	2	39.40	0	0.00	37.80	2	1,992	0.10%
2018/07/02	50	39.56	50	39.21	39.00	0	1,994	0.00%
2018/06/27	2	38.60	2	38.20	38.20	0	2,012	0.00%
2018/06/26	1	37.40	1	37.80	38.90	0	2,013	0.00%
2018/06/25	2	37.40	3	37.80	37.55	-1	2,021	-0.05%
2018/06/22	1	38.35	1	38.25	38.25	0	2,024	0.00%
2018/06/21	1	38.65	0	0.00	38.75	1	2,033	0.05%
2018/06/19	0	0.00	8	39.00	39.30	-8	2,073	-0.39%
2018/06/15	0	0.00	1	39.60	39.10	-1	2,082	-0.05%
2018/06/14	0	0.00	2	41.25	40.55	-2	2,133	-0.09%
2018/06/11	35	42.75	57	42.39	42.15	-22	2,132	-1.03%
2018/06/08	0	0.00	5	40.90	40.30	-5	2,063	-0.24%
2018/06/07	5	40.65	2	40.93	40.30	3	2,119	0.14%
2018/06/06	1	40.60	0	0.00	41.30	1	2,139	0.05%
2018/06/05	1	39.50	0	0.00	40.20	1	2,161	0.05%
2018/06/04	30	40.60	2	40.90	40.50	28	2,276	1.23%
2018/06/01	2	39.50	0	0.00	39.60	2	2,486	0.08%
2018/05/31	40	42.08	0	0.00	40.10	40	2,657	1.51%
2018/05/30	0	0.00	60	40.95	41.00	-60	2,817	-2.13%
2018/05/29	2	43.10	104	42.75	41.15	-102	2,862	-3.56%	大賣/鉅額交易
2018/05/28	22	39.99	23	41.44	41.90	-1	2,868	-0.03%
2018/05/25	1	39.85	1	39.20	39.15	0	2,965	0.00%
2018/05/24	6	39.42	2	39.60	39.50	4	3,101	0.13%
2018/05/23	4	39.69	0	0.00	39.60	4	3,135	0.13%
2018/05/22	0	0.00	1	38.15	38.10	-1	3,165	-0.03%
2018/05/21	21	39.41	18	40.14	38.80	3	3,176	0.09%
2018/05/18	2	37.90	0	0.00	37.90	2	3,055	0.07%
2018/05/17	3	38.00	1	36.85	37.10	2	3,061	0.07%
2018/05/15	20	36.42	0	0.00	36.25	20	3,088	0.65%
2018/05/14	4	36.05	0	0.00	36.95	4	3,123	0.13%
2018/05/11	10	36.25	1	35.70	35.40	9	3,157	0.29%
2018/05/10	21	36.11	0	0.00	36.10	21	3,235	0.65%
2018/05/09	0	0.00	4	35.40	34.90	-4	3,271	-0.12%
2018/05/08	6	35.09	6	35.33	34.65	0	3,501	0.00%
2018/04/27	0	0.00	10	30.50	30.50	-10	4,599	-0.22%
2018/04/26	1	29.50	0	0.00	29.50	1	4,604	0.02%
2018/04/16	1	32.90	0	0.00	32.60	1	4,811	0.02%
2018/04/10	1	33.60	0	0.00	33.65	1	4,880	0.02%
2018/04/02	0	0.00	8	34.50	34.50	-8	4,929	-0.16%
2018/03/31	0	0.00	4	34.70	34.05	-4	4,948	-0.08%
2018/03/27	2	35.75	0	0.00	35.45	2	4,984	0.04%
2018/03/26	0	0.00	1	34.80	34.80	-1	4,998	-0.02%
2018/03/23	1	34.00	0	0.00	34.85	1	4,997	0.02%
2018/03/22	8	36.85	0	0.00	35.50	8	4,980	0.16%
2018/03/20	3	37.75	1	37.90	37.40	2	4,937	0.04%
2018/03/16	50	36.70	0	0.00	36.00	50	4,845	1.03%
2018/03/13	90	37.48	0	0.00	37.45	90	4,793	1.88%
2018/03/09	31	37.95	0	0.00	36.90	31	4,707	0.66%
2018/03/08	6	38.50	6	37.17	37.40	0	4,689	0.00%
2018/03/07	11	37.85	13	37.68	37.30	-2	4,591	-0.04%
2018/03/06	1	38.20	0	0.00	37.75	1	4,410	0.02%
2018/03/05	0	0.00	1	38.05	36.10	-1	4,278	-0.02%
2018/03/01	1	36.30	1	37.00	36.50	0	4,145	0.00%
2018/02/27	0	0.00	1	36.20	35.70	-1	4,037	-0.02%
2018/02/26	1	36.20	2	34.80	36.40	-1	3,877	-0.03%
2018/02/23	0	0.00	2	32.18	33.10	-2	3,759	-0.05%
2018/02/22	4	31.89	33	32.23	31.45	-29	3,922	-0.74%
2018/02/21	4	29.41	2	29.63	29.75	2	3,850	0.05%
2018/02/12	1	27.90	1	27.75	27.05	0	3,901	0.00%
2018/02/09	0	0.00	6	26.95	27.45	-6	3,929	-0.15%
2018/02/07	32	30.76	10	29.10	29.05	22	4,013	0.55%
2018/02/06	1	30.10	1	31.85	30.10	0	4,044	0.00%
2018/02/02	1	35.90	0	0.00	35.40	1	4,256	0.02%
2018/02/01	5	37.95	1	38.50	38.00	4	4,414	0.09%
2018/01/31	1	38.40	2	37.40	39.00	-1	4,545	-0.02%
2018/01/30	10	39.65	9	36.51	37.10	1	4,351	0.02%
2018/01/26	1	33.50	1	35.00	35.00	0	3,950	0.00%
2018/01/25	1	32.40	20	32.45	31.85	-19	3,732	-0.51%
2018/01/23	1	31.55	0	0.00	31.15	1	3,697	0.03%
2018/01/19	0	0.00	1	31.40	31.60	-1	3,665	-0.03%
2018/01/18	1	31.95	0	0.00	31.30	1	3,639	0.03%
2018/01/17	11	31.95	0	0.00	31.80	11	3,624	0.30%
2018/01/16	20	32.05	0	0.00	31.65	20	3,589	0.56%
2018/01/12	5	30.85	8	31.46	30.70	-3	3,480	-0.09%
2018/01/09	0	0.00	1	30.30	30.25	-1	3,392	-0.03%
2018/01/08	1	30.30	0	0.00	30.80	1	3,381	0.03%