曜越 (3540)-元大-新店中正券商分點個股進出

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
39.95
漲跌
▲0.20
漲幅
+0.50%
成交量
154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:13:35(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－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/05/14	1	40.65	1	40.00	39.90	0	2,603	0.00%
2024/05/03	0	0.00	1.2	41.53	41.35	-1.2	2,618	-0.05%
2024/04/24	2	41.13	2	41.20	41.30	0	2,618	0.00%
2024/04/17	1	42.95	1	42.90	42.50	0	2,588	0.00%
2024/04/16	0	42.10	0	0.00	42.25	0	2,584	0.00%
2024/04/12	0	45.85	0	0.00	45.10	0	2,570	0.00%
2024/03/29	0	49.17	0.1	49.95	48.50	-0.1	2,508	0.00%
2024/03/28	0	0.00	5	49.12	48.80	-5	2,570	-0.19%
2024/03/27	3	50.30	2	50.30	50.40	1	2,595	0.04%
2024/03/26	0	0.00	1	52.40	51.00	-1	2,608	-0.04%
2024/03/25	1	49.40	0	0.00	48.60	1	2,557	0.04%
2024/03/22	1	50.60	4	49.78	49.40	-3	2,543	-0.12%
2024/03/21	1	50.90	1	50.40	50.40	0	2,524	0.00%
2024/03/19	1	52.40	0	0.00	51.80	1	2,522	0.04%
2024/03/18	1	53.00	12	52.63	52.40	-11	2,569	-0.43%
2024/03/15	8	55.10	0	0.00	54.20	8	2,526	0.32%
2024/03/14	12	58.48	14	57.55	56.80	-2	2,450	-0.08%
2024/03/13	6	55.20	4	57.85	55.00	2	2,189	0.09%
2024/03/12	0.2	56.20	2	56.35	56.20	-1.8	2,096	-0.09%
2024/03/11	1.1	55.53	0	0.00	54.50	1.1	2,003	0.05%
2024/03/08	40.2	55.23	46	54.46	53.90	-5.8	1,815	-0.32%
2024/03/07	12	55.48	6	55.37	56.80	6	1,475	0.41%
2024/03/06	3	48.60	3	49.67	51.70	0	1,164	0.00%
2024/03/05	1	46.30	0.1	46.85	47.00	0.9	1,055	0.09%
2024/03/04	0	45.70	0	0.00	46.30	0	1,020	0.00%
2024/02/29	2	44.60	1	46.35	45.90	1	982	0.10%
2024/01/08	0	0.00	1	43.65	43.30	-1	839	-0.12%
2023/12/29	0	0.00	1	44.95	44.80	-1	832	-0.12%
2023/12/27	0	0.00	0.1	45.66	45.50	-0.1	828	-0.01%
2023/12/21	1	46.30	3	46.92	46.55	-2	698	-0.29%
2023/12/20	2	45.20	0	0.00	45.10	2	669	0.30%
2023/12/19	0	0.00	2	43.00	42.95	-2	651	-0.31%
2023/12/15	1	45.20	12	45.85	44.95	-11	638	-1.72%
2023/12/14	14	47.82	3	47.93	46.20	11	631	1.74%
2023/12/13	4	47.40	4	46.64	46.75	0	589	0.00%
2023/12/08	2	45.13	0	0.00	45.00	2	512	0.39%
2023/12/06	4	47.41	2	43.60	47.50	2	472	0.42%
2023/12/05	0	0.00	10	43.73	43.25	-10	414	-2.41%
2023/12/04	2	45.00	0	0.00	44.70	2	404	0.49%
2023/12/01	0	0.00	0.1	44.70	44.70	-0.1	369	-0.03%
2023/11/30	10	43.05	0	0.00	42.55	10	343	2.92%
2023/11/29	0	0.00	1	41.65	42.25	-1	310	-0.32%
2023/11/24	0	0.00	1	40.60	40.50	-1	294	-0.34%
2023/11/21	1	40.80	0	0.00	40.50	1	304	0.33%
2023/11/20	1	41.30	0	0.00	41.05	1	305	0.33%
2023/11/03	0	38.80	0	0.00	38.35	0	380	0.00%
2023/10/03	1	42.40	1	41.20	41.10	0	1,662	0.00%
2023/09/22	0	0.00	1	39.50	39.55	-1	1,800	-0.06%
2023/09/13	1	40.10	0	0.00	40.05	1	1,848	0.05%
2023/09/11	0	0.00	1	39.85	39.60	-1	1,865	-0.05%
2023/08/09	0	0.00	2	46.10	46.00	-2	3,068	-0.07%
2023/08/07	2	47.20	0	0.00	47.00	2	3,180	0.06%
2023/08/04	1	46.70	0	0.00	46.70	1	3,191	0.03%
2023/08/01	1	49.95	1	49.20	48.90	0	3,193	0.00%
2023/07/31	0	0.00	0	53.02	50.80	0	3,177	0.00%
2023/07/27	0	0.00	1	52.90	52.10	-1	3,148	-0.03%
2023/07/26	3	53.00	2	53.85	52.10	1	3,145	0.03%
2023/07/25	5	56.38	7	57.00	57.10	-2	3,089	-0.06%
2023/07/24	6	55.62	6	54.50	54.40	0	3,003	0.00%
2023/07/21	4	53.53	3	54.07	53.80	1	2,941	0.03%
2023/07/20	0	0.00	1	52.30	53.80	-1	2,920	-0.03%
2023/07/19	2	53.65	1	53.70	52.00	1	2,891	0.03%
2023/07/18	4	56.90	3	57.33	54.60	1	2,873	0.03%
2023/07/17	63	60.20	65	59.64	59.60	-2	2,784	-0.07%
2023/07/14	6	56.95	10	56.19	59.10	-4	2,507	-0.16%
2023/07/13	6	53.98	1	54.90	53.80	5	2,407	0.21%
2023/07/12	2	52.95	2.2	53.54	51.50	-0.2	2,362	-0.01%
2023/07/11	3.2	54.18	6	53.10	54.30	-2.8	2,340	-0.12%
2023/07/05	0	0.00	12	53.11	53.50	-12	2,401	-0.50%
2023/07/04	5	52.46	0	0.00	52.80	5	2,384	0.21%
2023/07/03	1	51.50	27	51.72	51.70	-26	2,374	-1.09%
2023/06/29	0	0.00	5	48.75	48.70	-5	2,502	-0.20%
2023/06/27	0	0.00	2	48.28	47.60	-2	2,503	-0.08%
2023/06/26	0	0.00	4	48.65	48.45	-4	2,510	-0.16%
2023/06/20	0	0.00	0.3	47.60	47.25	-0.3	2,496	-0.01%
2023/06/19	1	48.95	8.1	48.77	48.50	-7.1	2,490	-0.28%
2023/06/14	7	48.76	0	0.00	48.35	7	2,468	0.28%
2023/06/13	0.1	49.60	0	0.00	49.50	0.1	2,448	0.00%
2023/06/12	47	49.69	0.4	50.10	49.20	46.6	2,427	1.92%
2023/06/07	1	52.50	1	52.90	52.30	0	2,285	0.00%
2023/06/06	0	0.00	1	52.20	52.20	-1	2,284	-0.04%
2023/06/05	0.4	53.50	5	53.30	53.20	-4.6	2,266	-0.20%
2023/06/02	9	52.20	0	0.00	51.80	9	2,228	0.40%
2023/06/01	1.1	51.28	1	52.00	52.00	0.1	2,199	0.01%
2023/05/31	1	51.40	2	51.85	51.60	-1	2,178	-0.05%
2023/05/30	2	52.30	1	51.20	50.80	1	2,142	0.05%
2023/05/29	3.2	53.68	3	53.27	53.00	0.2	2,098	0.01%
2023/05/26	2	51.90	2	51.20	52.70	0	1,994	0.00%
2023/05/25	2	48.68	3	48.77	48.10	-1	1,847	-0.05%
2023/05/23	1	48.20	1	47.75	47.70	0	1,754	0.00%
2023/05/22	2	46.65	0	0.00	46.80	2	1,689	0.12%
2023/05/19	1	45.65	0	0.00	44.00	1	1,631	0.06%
2023/05/18	0	0.00	4	45.58	45.65	-4	1,625	-0.25%
2023/05/17	0	0.00	2	44.55	44.80	-2	1,668	-0.12%
2023/05/16	4	44.18	3	45.57	44.10	1	1,639	0.06%
2023/05/15	4	43.54	2	43.83	44.50	2	1,486	0.13%
2023/05/12	2	42.23	2	42.35	43.75	0	1,432	0.00%
2023/05/11	1	41.00	0	0.00	39.80	1	1,324	0.08%
2023/05/10	1	40.00	1	41.20	41.55	0	1,309	0.00%
2023/05/08	0	0.00	1	41.90	41.80	-1	1,257	-0.08%
2023/05/04	0	0.00	1	39.75	39.90	-1	1,225	-0.08%
2023/05/03	1	41.30	0	0.00	40.80	1	1,214	0.08%
2023/05/02	0	0.00	1	42.45	42.15	-1	1,201	-0.08%
2023/04/28	0	0.00	1	40.60	40.75	-1	1,177	-0.08%
2023/04/27	1	38.75	0	0.00	38.90	1	1,158	0.09%
2023/04/25	1	40.80	0	0.00	38.90	1	1,144	0.09%
2023/04/21	1	40.65	0	0.00	39.80	1	1,118	0.09%
2023/04/20	1	42.20	2	43.05	41.40	-1	1,090	-0.09%
2023/04/19	0	0.00	1	43.95	43.95	-1	1,053	-0.09%
2023/04/18	0	0.00	2	43.60	43.50	-2	1,029	-0.19%
2023/04/14	2	42.70	0	0.00	42.50	2	962	0.21%
2023/04/13	0	0.00	1	42.90	41.70	-1	928	-0.11%
2023/04/12	4	41.70	1	41.05	40.95	3	861	0.35%
2023/04/11	0	0.00	2	40.90	41.50	-2	815	-0.25%
2023/04/10	1	38.65	1	39.95	38.60	0	767	0.00%
2023/04/06	0	39.75	1	38.50	38.30	-1	725	-0.14%
2023/03/31	6	37.52	3	37.57	38.00	3	693	0.43%
2023/03/30	0	0.00	1	37.00	37.65	-1	564	-0.18%
2023/03/28	1	35.70	0	0.00	34.05	1	513	0.19%
2023/03/27	0	0.00	1	35.30	35.80	-1	503	-0.20%
2023/03/23	1	34.30	0	0.00	34.10	1	511	0.20%
2023/03/10	5	34.50	0	0.00	34.30	5	555	0.90%
2023/03/08	0	0.00	1	34.85	35.35	-1	532	-0.19%
2023/03/07	0	0.00	3	34.85	35.10	-3	526	-0.57%
2023/03/03	0	34.75	0	0.00	34.10	0	507	0.00%
2023/02/24	21	35.67	23	34.45	33.85	-2	487	-0.41%
2023/02/22	0	0.00	1	34.50	33.90	-1	421	-0.24%
2023/02/21	0	0.00	3	33.75	33.70	-3	407	-0.74%
2023/02/20	1	34.50	0	0.00	34.45	1	393	0.25%
2023/02/17	4	34.23	0	0.00	35.00	4	380	1.05%
2023/02/16	0	0.00	1	34.80	34.20	-1	365	-0.27%
2023/02/15	25	34.90	21	34.65	34.20	4	337	1.19%
2023/02/14	2	32.83	0	0.00	32.85	2	251	0.80%
2022/12/15	0	29.15	0	0.00	29.85	0	161	0.00%
2022/12/06	21	27.27	21	26.44	27.25	0	105	0.00%
2022/10/05	0	0.00	1	23.25	23.25	-1	124	-0.81%
2022/08/25	0	0.00	0.1	27.70	27.50	-0.1	209	-0.05%
2022/08/19	0	30.00	0	27.75	27.80	0	200	-0.02%
2022/08/17	0	0.00	0	27.90	27.50	0	195	0.00%
2022/08/16	1	27.35	0	0.00	27.35	1	195	0.51%
2022/08/15	0	0.00	0.5	27.73	28.00	-0.5	194	-0.26%
2022/07/01	0	0.00	1	25.30	23.90	-1	183	-0.54%
2022/06/20	0	0.00	1	27.70	28.00	-1	174	-0.57%
2022/06/16	1	29.35	0	0.00	28.80	1	172	0.58%
2022/06/10	1	31.20	0	0.00	30.65	1	170	0.59%
2022/06/02	0	0.00	3	29.30	29.30	-3	140	-2.13%
2022/06/01	3	26.70	0	0.00	26.65	3	138	2.17%
2022/04/28	1	29.75	0	0.00	29.40	1	151	0.66%
2022/04/25	0	0.00	10	30.48	30.25	-10	148	-6.72%
2022/04/18	0	0.00	3.2	32.82	32.50	-3.2	160	-2.00%
2022/04/12	0	35.45	0	0.00	35.10	0	184	0.00%
2022/03/14	0	36.45	0	0.00	36.10	0	303	0.00%
2022/03/11	0	0.00	9	37.15	36.70	-9	302	-2.97%
2022/03/10	1	37.70	0	0.00	37.55	1	300	0.33%
2022/03/09	0	0.00	0	37.45	37.15	0	300	0.00%
2022/02/18	0	40.05	0	0.00	40.25	0	319	0.00%
2022/02/10	0	39.95	0	0.00	39.95	0	336	0.00%
2022/01/20	0	0.00	1	39.50	39.50	-1	353	-0.28%
2022/01/19	1	39.70	0	0.00	39.55	1	354	0.28%
2022/01/11	2	40.88	0	0.00	40.55	2	356	0.56%
2022/01/05	0	0.00	1.1	44.04	44.05	-1.1	347	-0.32%
2021/12/27	1	44.50	0	0.00	44.70	1	309	0.32%
2021/12/17	1	41.10	0	0.00	40.60	1	274	0.36%
2021/12/16	0	0.00	2	41.95	42.00	-2	271	-0.74%
2021/12/15	7	40.17	0	0.00	40.65	7	266	2.63%
2021/12/10	2	39.63	0	0.00	39.60	2	281	0.71%
2021/12/07	1	39.20	0	0.00	39.20	1	289	0.35%
2021/11/12	0	0.00	1	41.00	40.30	-1	304	-0.33%
2021/10/29	0	0.00	2	40.30	40.35	-2	324	-0.62%
2021/10/28	2	40.45	0	0.00	40.35	2	325	0.61%
2021/09/29	0	0.00	6	42.84	42.55	-6	441	-1.36%
2021/09/27	1	44.70	0	0.00	44.55	1	444	0.23%
2021/09/17	5	55.40	0	0.00	55.60	5	445	1.12%
2021/09/14	0	0.00	1	54.60	54.50	-1	445	-0.22%
2021/09/13	1	54.20	0	0.00	54.80	1	452	0.22%
2021/08/16	0	0.00	0	50.00	49.25	0	568	0.00%
2021/08/11	0	0.00	0	53.40	51.50	0	616	0.00%
2021/07/23	1	59.00	0	0.00	59.00	1	875	0.11%
2021/07/16	1	61.10	0	0.00	61.00	1	925	0.11%
2021/07/13	0	0.00	4	60.55	60.50	-4	968	-0.41%
2021/07/12	0	0.00	2	66.60	67.00	-2	922	-0.22%
2021/07/09	2	66.80	0	0.00	66.80	2	935	0.21%
2021/07/08	3	66.60	0	0.00	67.10	3	997	0.30%
2021/07/07	2	66.85	0	0.00	66.30	2	1,080	0.19%
2021/07/02	6	67.02	0	0.00	66.80	6	1,285	0.47%
2021/07/01	0	0.00	1	67.70	66.80	-1	1,308	-0.08%
2021/06/29	0	0.00	1	68.00	67.90	-1	1,410	-0.07%
2021/06/21	1	66.70	0	0.00	66.60	1	1,647	0.06%
2021/06/15	0	0.00	1	67.50	68.00	-1	1,760	-0.06%
2021/06/11	1	69.30	0	0.00	68.40	1	1,819	0.05%
2021/06/09	1	72.00	0	0.00	71.40	1	1,882	0.05%
2021/06/03	1	72.00	0	0.00	71.80	1	2,083	0.05%
2021/06/02	0	0.00	1	72.20	72.10	-1	2,154	-0.05%
2021/05/28	0	0.00	1	71.60	71.10	-1	2,461	-0.04%
2021/05/26	1	70.80	1	71.20	70.80	0	2,855	0.00%
2021/05/24	0	0.00	2	69.50	69.70	-2	3,431	-0.06%
2021/05/21	1	67.80	0	0.00	68.10	1	3,723	0.03%
2021/05/19	0	0.00	2	67.55	67.70	-2	3,941	-0.05%
2021/05/17	1	60.40	3	59.87	58.40	-2	4,021	-0.05%
2021/05/12	3	65.30	1	69.70	65.20	2	4,147	0.05%
2021/05/11	3	72.43	3	73.30	70.40	0	4,158	0.00%
2021/05/10	0	0.00	2	75.00	75.10	-2	4,153	-0.05%
2021/05/07	1	73.30	2	75.55	75.90	-1	4,145	-0.02%
2021/05/06	1	72.30	0	0.00	72.90	1	4,123	0.02%
2021/05/05	1	71.70	1	73.70	71.70	0	4,110	0.00%
2021/05/03	1	74.00	0	0.00	71.00	1	4,070	0.02%
2021/04/27	1	76.00	0	0.00	76.00	1	4,081	0.02%
2021/04/16	0	0.00	2	78.45	78.10	-2	4,107	-0.05%
2021/04/15	1	78.40	1	78.00	78.60	0	4,096	0.00%
2021/04/14	0	0.00	1	78.00	77.40	-1	4,085	-0.02%
2021/04/13	4	78.40	1	77.20	76.10	3	4,044	0.07%
2021/04/12	0	0.00	1	81.80	80.50	-1	3,986	-0.03%
2021/04/09	2	81.75	2	82.55	81.50	0	3,960	0.00%
2021/04/08	4	80.95	10	82.01	82.90	-6	3,886	-0.15%
2021/04/06	8	78.59	2	79.30	79.20	6	3,777	0.16%
2021/04/01	7	79.73	3	80.67	79.00	4	3,740	0.11%
2021/03/31	13	79.35	5	79.80	79.80	8	3,709	0.22%
2021/03/30	1	79.00	0	0.00	78.50	1	3,683	0.03%
2021/03/29	2	79.55	2	79.55	79.30	0	3,661	0.00%
2021/03/26	0	0.00	1	79.00	79.10	-1	3,640	-0.03%
2021/03/25	0	0.00	1	77.20	75.90	-1	3,592	-0.03%
2021/03/24	0	0.00	1	76.40	75.60	-1	3,591	-0.03%
2021/03/22	3	76.57	9	77.00	76.20	-6	3,569	-0.17%
2021/03/19	0	0.00	2.1	78.58	78.00	-2.1	3,543	-0.06%
2021/03/18	0	0.00	1	79.90	78.90	-1	3,524	-0.03%
2021/03/17	0	0.00	2	79.05	78.10	-2	3,510	-0.06%
2021/03/16	1	79.20	1	78.00	77.70	0	3,461	0.00%
2021/03/15	0	0.00	1	77.60	78.30	-1	3,422	-0.03%
2021/03/11	2	74.50	10	75.75	76.80	-8	3,371	-0.24%
2021/03/10	2	74.05	1	74.20	72.80	1	3,312	0.03%
2021/03/09	4	73.55	6	73.53	73.60	-2	3,295	-0.06%
2021/03/08	3	74.80	9	75.49	73.30	-6	3,268	-0.18%
2021/03/05	0	0.00	1	77.20	76.00	-1	3,222	-0.03%
2021/03/04	6	79.85	5	78.40	77.90	1	3,192	0.03%
2021/03/03	17	81.49	16	78.01	78.00	1	3,134	0.03%
2021/03/02	15	82.69	4	80.58	81.00	11	2,954	0.37%
2021/02/26	4	80.15	10	82.10	84.00	-6	2,840	-0.21%
2021/02/25	16	82.90	16	82.16	80.50	0	2,799	0.00%
2021/02/24	11	81.69	14	81.90	81.90	-3	2,573	-0.12%
2021/02/23	35	77.65	44	76.90	79.00	-9	2,292	-0.39%
2021/02/22	8	73.55	13	73.38	75.30	-5	2,030	-0.25%
2021/02/19	3	67.67	5	67.88	68.50	-2	1,867	-0.11%
2021/02/18	6	66.93	7	68.24	66.50	-1	1,846	-0.05%
2021/02/17	0	0.00	2	66.15	66.50	-2	1,793	-0.11%
2021/02/05	3	65.47	2	66.20	64.80	1	1,811	0.06%
2021/02/04	1	65.30	7	64.91	64.80	-6	1,925	-0.31%
2021/02/03	3	63.57	11	63.96	64.30	-8	1,898	-0.42%
2021/02/02	5	61.50	6	61.27	61.90	-1	1,860	-0.05%
2021/02/01	15	57.08	10	56.40	56.30	5	1,843	0.27%
2021/01/29	1	59.90	0	0.00	59.00	1	1,845	0.05%
2021/01/26	3	61.80	1	60.80	61.00	2	1,879	0.11%
2021/01/25	1	60.70	0	0.00	61.90	1	1,886	0.05%
2021/01/22	1	60.20	0	0.00	60.20	1	1,892	0.05%
2021/01/21	2	60.55	0	0.00	60.50	2	1,909	0.10%
2021/01/20	7	61.19	0	0.00	60.20	7	1,923	0.36%
2021/01/15	1	64.20	2	64.20	64.00	-1	1,930	-0.05%
2021/01/14	1	63.80	1	64.10	63.50	0	1,930	0.00%
2021/01/13	2	61.50	1	63.00	63.00	1	1,943	0.05%
2021/01/12	3	61.73	1	61.30	61.20	2	1,959	0.10%
2021/01/11	0	0.00	1	63.00	63.40	-1	2,021	-0.05%
2021/01/06	0	0.00	20	63.00	63.40	-20	2,420	-0.83%
2021/01/05	20	64.15	0	0.00	64.50	20	2,459	0.81%
2020/12/30	0	0.00	2	61.40	61.80	-2	2,539	-0.08%
2020/12/29	1	62.20	1	61.50	61.10	0	2,613	0.00%
2020/12/28	2	62.05	0	0.00	62.40	2	2,733	0.07%
2020/12/24	0	0.00	2	62.20	62.50	-2	2,813	-0.07%
2020/12/23	4	59.83	2	58.80	59.60	2	2,884	0.07%
2020/12/22	3	60.57	3	59.00	59.20	0	2,957	0.00%
2020/12/21	5	61.16	1	62.00	59.80	4	3,079	0.13%
2020/12/17	2	65.40	0	0.00	66.10	2	3,159	0.06%
2020/12/11	0	0.00	1	66.90	65.50	-1	3,473	-0.03%
2020/12/10	6	66.85	0	0.00	66.90	6	3,735	0.16%
2020/12/08	0	0.00	1	67.60	68.00	-1	4,012	-0.02%
2020/12/07	1	67.00	1	67.00	67.00	0	4,135	0.00%
2020/12/04	1	67.80	2	68.00	68.50	-1	4,227	-0.02%
2020/12/02	5	68.18	0	0.00	67.90	5	4,527	0.11%
2020/12/01	1	68.80	0	0.00	68.70	1	4,590	0.02%
2020/11/26	1	71.20	1	71.50	71.50	0	4,969	0.00%
2020/11/25	16	71.13	1	71.20	71.10	15	5,156	0.29%
2020/11/24	3	74.30	38	73.03	73.20	-35	5,206	-0.67%
2020/11/20	1	70.10	2	69.65	70.00	-1	5,590	-0.02%
2020/11/19	3	69.80	0	0.00	68.90	3	5,936	0.05%
2020/11/18	2	68.70	1	68.60	68.70	1	6,386	0.02%
2020/11/17	6	67.78	0	0.00	67.50	6	6,653	0.09%
2020/11/16	5	70.40	1	70.40	69.30	4	7,043	0.06%
2020/11/13	11	69.94	0	0.00	70.40	11	7,535	0.15%
2020/11/12	16	70.19	32	70.08	69.00	-16	7,785	-0.21%
2020/11/11	5	66.26	0	0.00	66.10	5	7,722	0.06%
2020/11/10	10	67.53	1	67.40	67.20	9	7,811	0.12%
2020/11/09	2	70.00	0	0.00	70.60	2	7,951	0.03%
2020/11/06	10	69.00	3	69.00	68.70	7	8,034	0.09%
2020/11/04	0	0.00	1	68.10	68.20	-1	8,245	-0.01%
2020/11/02	5	64.46	4	65.38	64.60	1	8,676	0.01%
2020/10/30	1	67.30	5	65.78	65.20	-4	8,871	-0.05%
2020/10/29	1	66.50	6	65.25	67.80	-5	8,987	-0.06%
2020/10/28	3	67.17	1	67.50	67.00	2	9,023	0.02%
2020/10/27	5	67.94	1	68.20	68.00	4	9,062	0.04%
2020/10/23	4	69.70	1	69.80	69.80	3	9,188	0.03%
2020/10/22	4	67.98	121	68.79	68.60	-117	9,238	-1.27%	大賣/鉅額交易
2020/10/20	1	71.20	0	0.00	70.60	1	9,362	0.01%
2020/10/19	2	70.60	6	70.25	70.70	-4	9,413	-0.04%
2020/10/16	1	72.40	5	74.12	72.00	-4	9,455	-0.04%
2020/10/15	13	76.47	37	76.94	74.30	-24	9,824	-0.24%
2020/10/14	23	73.94	31	75.85	76.70	-8	10,015	-0.08%
2020/10/13	2	69.50	4	70.68	71.80	-2	10,142	-0.02%
2020/10/12	7	71.03	1	71.30	70.80	6	10,283	0.06%
2020/10/08	14	72.91	2	73.80	72.50	12	10,584	0.11%
2020/10/07	1	72.60	2	72.90	72.80	-1	10,763	-0.01%
2020/10/06	11	73.61	14	72.33	72.80	-3	10,847	-0.03%
2020/10/05	5	73.08	3	73.70	73.10	2	10,807	0.02%
2020/09/30	0	0.00	1	70.20	72.30	-1	10,736	-0.01%
2020/09/29	1	70.70	0	0.00	70.90	1	10,703	0.01%
2020/09/28	10	67.86	12	71.12	71.00	-2	10,767	-0.02%
2020/09/25	6	67.28	9	68.20	66.70	-3	10,860	-0.03%
2020/09/24	13	71.25	12	71.47	69.50	1	10,936	0.01%
2020/09/23	4	70.55	1	71.10	70.50	3	10,934	0.03%
2020/09/22	5	69.62	7	69.07	71.10	-2	10,928	-0.02%
2020/09/21	2	72.15	0	0.00	70.70	2	10,895	0.02%
2020/09/18	2	73.25	5	72.30	72.90	-3	10,873	-0.03%
2020/09/17	1	71.10	1	71.70	70.80	0	10,811	0.00%
2020/09/16	4	71.55	3	71.43	71.30	1	10,866	0.01%
2020/09/15	13	71.62	6	71.48	71.30	7	10,937	0.06%
2020/09/14	10	67.97	17	68.34	69.60	-7	10,773	-0.06%
2020/09/11	10	65.87	5	63.98	63.30	5	10,731	0.05%
2020/09/10	7	67.46	6	68.95	69.00	1	10,661	0.01%
2020/09/09	4	70.35	6	69.78	72.30	-2	10,650	-0.02%
2020/09/08	22	73.27	37	70.35	70.30	-15	10,730	-0.14%
2020/09/07	16	76.33	10	79.80	71.90	6	10,751	0.06%
2020/09/04	10	79.87	17	79.79	79.80	-7	10,764	-0.07%
2020/09/03	24	83.49	4	83.63	82.00	20	10,793	0.19%
2020/09/02	9	82.77	29	82.54	82.00	-20	10,715	-0.19%
2020/09/01	20	80.58	32	80.61	80.10	-12	10,636	-0.11%
2020/08/31	21	83.71	40	85.58	82.70	-19	10,516	-0.18%
2020/08/28	41	87.46	30	87.12	87.20	11	10,330	0.11%
2020/08/27	20	87.68	24	87.33	87.20	-4	10,220	-0.04%
2020/08/26	52	85.82	40	85.52	86.50	12	9,949	0.12%
2020/08/25	25	86.08	67	85.84	83.30	-42	9,636	-0.44%
2020/08/24	53	84.85	34	84.46	85.00	19	9,254	0.21%
2020/08/21	34	78.05	2	77.90	80.00	32	8,770	0.36%
2020/08/20	61	75.23	66	75.95	72.80	-5	8,513	-0.06%
2020/08/19	77	77.46	17	78.59	75.40	60	8,082	0.74%
2020/08/18	27	72.66	14	72.69	75.40	13	7,552	0.17%
2020/08/17	6	69.22	6	68.80	68.60	0	7,255	0.00%
2020/08/14	7	66.41	2	66.45	67.00	5	7,151	0.07%
2020/08/13	5	73.30	20	70.50	68.40	-15	7,037	-0.21%
2020/08/12	1	66.70	12	68.15	70.00	-11	6,849	-0.16%
2020/08/11	4	67.93	6	68.40	67.50	-2	6,738	-0.03%
2020/08/10	92	65.39	86	65.69	66.90	6	6,626	0.09%
2020/08/07	4	70.50	3	70.47	70.10	1	6,494	0.02%
2020/08/06	20	70.19	21	67.34	68.00	-1	6,281	-0.02%
2020/08/05	3	66.67	0	0.00	66.00	3	6,025	0.05%
2020/08/04	5	69.22	3	71.17	71.30	2	5,813	0.03%
2020/08/03	0	0.00	1	63.00	64.90	-1	5,675	-0.02%
2020/07/31	6	62.45	5	61.78	63.20	1	5,613	0.02%
2020/07/30	0	0.00	35	59.73	61.50	-35	5,552	-0.63%
2020/07/29	7	59.14	26	59.80	59.90	-19	5,488	-0.35%
2020/07/28	20	60.95	20	58.90	56.00	0	5,380	0.00%
2020/07/27	5	60.20	22	59.75	60.50	-17	5,309	-0.32%
2020/07/24	2	64.50	3	64.80	64.70	-1	5,209	-0.02%
2020/07/23	2	63.71	4	62.10	64.40	-2	5,116	-0.04%
2020/07/22	20	61.90	0	0.00	62.70	20	5,030	0.40%
2020/07/21	65	61.50	13	62.15	63.60	52	4,909	1.06%
2020/07/20	22	57.09	2	56.25	57.90	20	4,475	0.45%
2020/07/17	2	57.00	4	57.00	57.30	-2	4,095	-0.05%
2020/07/16	2	50.90	4	51.35	52.10	-2	3,794	-0.05%
2020/07/15	5	46.49	9	47.32	47.40	-4	3,590	-0.11%
2020/07/14	5	44.74	7	43.59	43.10	-2	3,247	-0.06%
2020/07/13	0	0.00	8	42.59	44.00	-8	3,011	-0.27%
2020/07/09	0	0.00	5	40.00	40.25	-5	2,853	-0.18%
2020/07/07	3	40.90	1	43.75	41.00	2	2,760	0.07%
2020/07/06	7	44.94	4	46.85	43.40	3	2,638	0.11%
2020/07/03	7	44.14	11	43.61	44.90	-4	2,451	-0.16%
2020/07/02	8	41.40	44	41.41	41.60	-36	2,291	-1.57%
2020/07/01	4	39.16	2	39.45	39.55	2	2,145	0.09%
2020/06/30	3	38.90	0	0.00	38.00	3	2,089	0.14%
2020/06/29	22	39.32	3	38.90	38.90	19	2,027	0.94%
2020/06/23	1	39.15	1	39.20	38.60	0	1,940	0.00%
2020/06/22	7	39.71	5	40.71	41.00	2	1,820	0.11%
2020/06/19	42	35.57	2	36.25	37.30	40	1,628	2.46%
2020/06/18	74	37.29	0	0.00	36.15	74	1,508	4.91%
2020/06/16	1	36.45	1	35.95	36.90	0	1,316	0.00%
2020/06/15	5	36.22	113	36.06	37.25	-108	1,193	-9.05%	大賣/鉅額交易
2020/06/12	1	35.40	1	34.00	35.40	0	995	0.00%
2020/06/11	6	33.35	7	33.61	32.50	-1	781	-0.13%
2020/06/10	0	0.00	4	31.05	31.35	-4	625	-0.64%
2020/06/09	0	0.00	2	29.40	29.35	-2	522	-0.38%
2020/06/08	1	29.70	4	29.23	28.80	-3	484	-0.62%
2020/06/04	7	25.91	0	0.00	26.50	7	353	1.99%
2020/06/03	0	0.00	2	25.00	25.30	-2	327	-0.61%
2020/06/02	1	24.30	0	0.00	24.20	1	304	0.33%
2020/06/01	37	24.09	0	0.00	23.85	37	293	12.60%
2020/05/29	20	22.91	0	0.00	23.20	20	275	7.27%
2020/05/28	12	22.33	0	0.00	22.50	12	271	4.42%
2020/05/27	35	23.15	0	0.00	22.70	35	263	13.30%
2020/04/23	1	18.80	0	0.00	18.80	1	255	0.39%
2020/03/25	0	0.00	2	16.80	16.80	-2	247	-0.81%
2020/03/05	0	0.00	2	24.95	25.00	-2	234	-0.85%
2020/03/04	0	0.00	1	24.70	24.80	-1	235	-0.42%
2020/03/03	0	0.00	2	24.85	24.85	-2	236	-0.85%
2020/02/27	3	24.65	0	0.00	24.65	3	235	1.27%
2020/02/26	1	24.80	0	0.00	24.60	1	233	0.43%
2020/02/24	1	25.00	0	0.00	25.40	1	231	0.43%
2020/02/17	1	25.65	2	25.60	25.50	-1	225	-0.44%
2020/02/14	4	25.49	2	25.53	25.60	2	221	0.90%
2020/02/12	1	25.20	0	0.00	24.90	1	208	0.48%
2020/01/17	2	25.00	0	0.00	25.05	2	213	0.94%
2019/12/31	0	0.00	1	25.30	25.20	-1	250	-0.40%
2019/12/30	2	25.25	1	25.40	25.20	1	251	0.40%
2019/12/26	2	25.20	0	0.00	25.60	2	250	0.80%
2019/12/25	1	24.85	1	24.80	24.75	0	244	0.00%
2019/12/24	2	25.03	3	24.85	24.65	-1	248	-0.40%
2019/12/23	2	24.70	1	24.65	24.80	1	247	0.40%
2019/12/19	2	24.60	3	24.62	24.70	-1	260	-0.38%
2019/12/18	2	24.65	1	24.60	24.70	1	261	0.38%
2019/12/16	1	24.25	2	24.10	24.15	-1	262	-0.38%
2019/12/13	1	24.25	0	0.00	24.15	1	261	0.38%
2019/12/12	2	25.13	2	25.05	25.05	0	241	0.00%
2019/12/02	10	25.03	10	25.00	25.00	0	269	0.00%
2019/11/29	10	25.77	10	25.75	25.60	0	267	0.00%
2019/11/28	20	26.14	0	0.00	25.90	20	269	7.43%
2019/11/11	1	26.60	0	0.00	26.65	1	336	0.30%
2019/11/05	0	0.00	1.1	26.97	27.15	-1.1	334	-0.34%
2019/10/31	0	0.00	2	26.95	26.80	-2	353	-0.57%
2019/10/30	2	26.85	0	0.00	26.90	2	359	0.56%
2019/10/28	0	0.00	0.4	26.95	26.95	-0.4	380	-0.10%
2019/10/22	0	0.00	1	27.00	27.40	-1	494	-0.20%
2019/10/18	1	26.45	2	27.00	27.05	-1	576	-0.17%
2019/10/17	0	0.00	2	26.90	27.15	-2	563	-0.35%
2019/10/16	2	26.75	1	26.90	26.80	1	562	0.18%
2019/10/15	1	26.90	0	0.00	26.95	1	559	0.18%
2019/10/14	0	0.00	3	27.03	26.95	-3	561	-0.53%
2019/10/09	2	27.03	0	0.00	26.90	2	563	0.35%
2019/10/07	0	0.00	1	27.70	27.60	-1	570	-0.18%
2019/10/04	4	27.71	0	0.00	27.50	4	571	0.70%
2019/09/24	1	28.50	2	28.40	28.40	-1	587	-0.17%
2019/09/23	2	27.90	0	0.00	27.90	2	578	0.35%
2019/09/20	1	27.80	2	28.15	28.00	-1	592	-0.17%
2019/09/16	1	28.00	0	0.00	27.95	1	595	0.17%
2019/09/09	0	0.00	5	28.75	28.90	-5	599	-0.83%
2019/08/27	0	0.00	1	28.90	29.10	-1	570	-0.18%
2019/08/23	1	29.30	0	0.00	29.70	1	564	0.18%
2019/08/22	5	28.50	0	0.00	28.40	5	551	0.91%
2019/08/15	0	0.00	7	27.26	27.30	-7	541	-1.29%
2019/08/14	7	27.86	3	28.05	27.65	4	540	0.74%
2019/08/13	0	0.00	1	28.60	28.20	-1	527	-0.19%
2019/08/12	3	29.00	0	0.00	29.20	3	525	0.57%
2019/08/01	1	29.45	0	0.00	29.40	1	522	0.19%
2019/07/29	0	0.00	1	31.35	30.80	-1	506	-0.20%
2019/07/26	1	31.05	1	31.40	31.50	0	485	0.00%
2019/07/23	1	30.15	0	0.00	29.50	1	419	0.24%
2019/07/16	0	0.00	1	28.50	28.40	-1	396	-0.25%
2019/07/05	0	0.00	1	27.85	27.85	-1	690	-0.14%
2019/07/04	1	27.65	0	0.00	27.65	1	695	0.14%
2019/06/25	0	0.00	1	27.90	27.90	-1	888	-0.11%
2019/06/21	1	28.40	2	28.30	28.10	-1	1,198	-0.08%
2019/06/19	2	27.70	0	0.00	27.85	2	1,246	0.16%
2019/06/05	0	0.00	3	27.20	26.85	-3	1,277	-0.23%
2019/05/15	2	27.95	1	28.05	28.10	1	1,603	0.06%
2019/05/13	1	27.00	4	27.25	27.00	-3	1,618	-0.19%
2019/05/10	2	28.25	4	28.91	28.15	-2	1,615	-0.12%
2019/05/09	4	28.73	0	0.00	28.45	4	1,615	0.25%
2019/05/08	1	28.25	6	28.98	29.00	-5	1,615	-0.31%
2019/05/07	0	0.00	3	29.23	29.10	-3	1,649	-0.18%
2019/05/06	2	28.80	0	0.00	28.85	2	1,680	0.12%
2019/05/03	0	0.00	1	29.85	29.65	-1	1,689	-0.06%
2019/05/02	4	29.53	3	29.55	29.60	1	1,710	0.06%
2019/04/30	3	29.50	0	0.00	29.45	3	1,717	0.17%
2019/04/29	4	29.49	0	0.00	29.25	4	1,762	0.23%
2019/04/26	1	30.35	0	0.00	30.35	1	1,762	0.06%
2019/04/25	1	31.70	0	0.00	31.60	1	1,766	0.06%
2019/04/22	0	0.00	3	32.65	32.60	-3	1,750	-0.17%
2019/04/18	1	33.40	1	32.50	32.10	0	1,724	0.00%
2019/04/17	3	32.47	3	32.67	32.60	0	1,669	0.00%
2019/04/15	2	30.90	3	31.23	31.90	-1	1,647	-0.06%
2019/04/11	3	31.65	1	32.00	31.50	2	1,599	0.13%
2019/04/09	1	30.85	5	31.50	30.85	-4	1,586	-0.25%
2019/04/08	0	0.00	1	32.15	31.30	-1	1,581	-0.06%
2019/04/03	4	31.61	4	31.48	31.20	0	1,545	0.00%
2019/04/02	3	30.63	0	0.00	30.55	3	1,526	0.20%
2019/04/01	2	30.93	0	0.00	30.85	2	1,544	0.13%
2019/03/29	4	31.33	0	0.00	31.40	4	1,552	0.26%
2019/03/27	10	32.05	20	32.21	32.80	-10	1,509	-0.66%
2019/03/26	10	31.50	17	31.76	33.05	-7	1,325	-0.53%
2019/03/21	0	0.00	1	29.45	29.25	-1	1,151	-0.09%
2019/03/20	0	0.00	2	29.45	29.45	-2	1,147	-0.17%
2019/03/19	11	29.30	2	29.30	29.30	9	1,138	0.79%
2019/03/18	0	0.00	6	29.33	29.30	-6	1,137	-0.53%
2019/03/15	1	28.85	0	0.00	29.10	1	1,132	0.09%
2019/03/14	3	28.98	1	29.30	28.95	2	1,133	0.18%
2019/03/12	0	28.85	3	29.00	28.80	-3	1,140	-0.26%
2019/03/07	5	29.07	0	0.00	28.85	5	1,161	0.43%
2019/03/06	11	29.89	0	0.00	29.60	11	1,192	0.92%
2019/02/25	0	0.00	1	29.10	29.05	-1	1,159	-0.09%
2019/02/20	0	0.00	1	29.25	29.35	-1	1,108	-0.09%
2019/02/19	0	0.00	1	30.10	29.25	-1	1,093	-0.09%
2019/02/15	3	28.55	2	28.90	28.40	1	1,021	0.10%
2019/02/14	3	27.63	2	27.95	27.70	1	944	0.11%
2019/02/12	0	0.00	3	26.98	27.00	-3	897	-0.33%
2019/02/11	1	26.30	0	0.00	26.50	1	888	0.11%
2019/01/30	2	26.58	2	26.60	26.50	0	884	0.00%
2019/01/29	1	26.80	2	26.90	26.80	-1	876	-0.11%
2019/01/28	3	27.25	3	27.43	27.25	0	872	0.00%
2019/01/25	0	27.30	0	0.00	27.10	0	840	0.00%
2019/01/23	3	26.95	3	26.95	27.05	0	800	0.00%
2019/01/22	0	0.00	1	26.80	26.45	-1	772	-0.13%
2019/01/21	2	27.60	0	0.00	27.10	2	763	0.26%
2019/01/18	0	0.00	14	26.70	26.85	-14	713	-1.96%
2019/01/17	0	0.00	11	26.54	26.55	-11	707	-1.55%
2019/01/16	0	0.00	1	25.75	25.85	-1	681	-0.15%
2019/01/14	4	25.50	1	25.45	25.35	3	675	0.44%
2019/01/11	12	26.02	0	0.00	25.65	12	673	1.78%
2019/01/10	1	26.50	1	26.95	26.40	0	663	0.00%
2019/01/09	5	26.50	0	0.00	26.30	5	656	0.76%
2019/01/08	8	26.92	0	0.00	26.95	8	648	1.23%
2019/01/02	1	26.60	2	26.63	26.20	-1	574	-0.17%
2018/12/28	1	25.50	0	0.00	26.40	1	541	0.18%
2018/12/25	2	27.18	0	0.00	26.35	2	519	0.39%
2018/12/05	1	26.60	3	26.20	26.35	-2	417	-0.48%
2018/12/04	1	26.80	1	26.80	26.60	0	430	0.00%
2018/12/03	5	27.03	9	27.09	27.15	-4	443	-0.90%
2018/11/29	6	26.73	0	0.00	26.20	6	435	1.38%
2018/11/28	4	25.65	1	26.60	27.05	3	402	0.75%
2018/11/12	0	0.00	1	23.45	23.55	-1	399	-0.25%
2018/10/25	1	22.40	0	0.00	21.65	1	458	0.22%
2018/09/19	0	0.00	1	29.55	29.40	-1	693	-0.14%
2018/09/13	1	28.50	0	0.00	28.55	1	712	0.14%
2018/09/07	0	0.00	1	29.05	28.60	-1	760	-0.13%
2018/09/05	1	31.30	0	0.00	30.85	1	781	0.13%
2018/08/09	2	36.45	0	0.00	36.45	2	1,904	0.10%
2018/08/06	0	37.10	0	0.00	36.95	0	1,963	0.00%
2018/07/26	0	0.00	1	40.10	39.10	-1	2,083	-0.05%
2018/07/25	2	39.78	1	40.85	39.60	1	2,061	0.05%
2018/07/18	3	39.40	0	0.00	38.15	3	1,961	0.15%
2018/07/05	0	0.00	5	37.56	36.45	-5	1,989	-0.25%
2018/07/02	5	39.00	0	0.00	39.00	5	1,994	0.25%
2018/06/28	0	0.00	1	38.20	38.20	-1	2,000	-0.05%
2018/06/27	1	38.60	0	0.00	38.20	1	2,012	0.05%
2018/06/25	0	0.00	4	37.70	37.55	-4	2,021	-0.20%
2018/06/22	0	0.00	1	38.45	38.25	-1	2,024	-0.05%
2018/06/21	0	0.00	8	38.83	38.75	-8	2,033	-0.39%
2018/06/13	0	0.00	1	40.80	40.80	-1	2,155	-0.05%
2018/06/12	0	0.00	1	41.55	41.80	-1	2,147	-0.05%
2018/06/11	0	0.00	12	42.77	42.15	-12	2,132	-0.56%
2018/06/08	1	40.30	2	40.95	40.30	-1	2,063	-0.05%
2018/06/07	4	40.79	0	0.00	40.30	4	2,119	0.19%
2018/06/05	2	39.38	2	39.90	40.20	0	2,161	0.00%
2018/06/04	0	0.00	1	40.90	40.50	-1	2,276	-0.04%
2018/06/01	2	39.70	2	39.85	39.60	0	2,486	0.00%
2018/05/31	10	41.60	2	40.53	40.10	8	2,657	0.30%
2018/05/30	0	0.00	1	40.60	41.00	-1	2,817	-0.04%
2018/05/29	13	42.19	15	43.42	41.15	-2	2,862	-0.07%
2018/05/28	12	40.60	11	40.71	41.90	1	2,868	0.03%
2018/05/25	18	40.09	0	0.00	39.15	18	2,965	0.61%
2018/05/24	9	39.41	4	39.91	39.50	5	3,101	0.16%
2018/05/23	1	39.30	18	39.37	39.60	-17	3,135	-0.54%
2018/05/22	12	38.53	1	38.30	38.10	11	3,165	0.35%
2018/05/21	4	39.09	2	39.23	38.80	2	3,176	0.06%
2018/05/18	0	0.00	1	37.90	37.90	-1	3,055	-0.03%
2018/05/17	0	0.00	5	38.55	37.10	-5	3,061	-0.16%
2018/05/14	9	36.13	0	0.00	36.95	9	3,123	0.29%
2018/05/10	0	0.00	5.4	36.80	36.10	-5.4	3,235	-0.17%
2018/05/09	1	35.30	1	34.85	34.90	0	3,271	0.00%
2018/05/08	11	35.96	1	35.55	34.65	10	3,501	0.29%
2018/04/27	1	30.00	1	29.95	30.50	0	4,599	0.00%
2018/04/26	0	0.00	2	30.00	29.50	-2	4,604	-0.04%
2018/04/24	3	30.80	0	0.00	30.45	3	4,641	0.06%
2018/04/17	0	31.30	0	0.00	31.30	0	4,802	0.00%
2018/04/13	3	33.95	1	34.40	33.75	2	4,811	0.04%
2018/04/12	1	34.20	0	0.00	34.10	1	4,841	0.02%
2018/04/09	1	35.40	0	0.00	34.60	1	4,895	0.02%
2018/03/28	1	35.70	0	0.00	35.80	1	4,989	0.02%
2018/03/22	0	0.00	1	37.80	35.50	-1	4,980	-0.02%
2018/03/21	2	37.35	2	37.48	37.05	0	4,951	0.00%
2018/03/20	3	37.40	3	37.30	37.40	0	4,937	0.00%
2018/03/19	3	37.00	3	36.90	36.80	0	4,865	0.00%
2018/03/16	2	36.05	1	36.15	36.00	1	4,845	0.02%
2018/03/15	2	35.80	2	36.40	36.40	0	4,836	0.00%
2018/03/14	1	37.65	1	36.95	36.65	0	4,820	0.00%
2018/03/13	1	37.45	0	0.00	37.45	1	4,793	0.02%
2018/03/08	7	37.91	7	37.49	37.40	0	4,689	0.00%
2018/03/07	6	39.32	6	38.40	37.30	0	4,591	0.00%
2018/03/06	2	38.33	2	38.18	37.75	0	4,410	0.00%
2018/03/05	2	36.98	0	0.00	36.10	2	4,278	0.05%
2018/03/02	1	34.60	2	34.90	34.60	-1	4,199	-0.02%
2018/03/01	0	0.00	1	37.65	36.50	-1	4,145	-0.02%
2018/02/27	2	36.85	1	38.00	35.70	1	4,037	0.02%
2018/02/26	2	36.30	3	36.23	36.40	-1	3,877	-0.03%
2018/02/23	1	32.05	0	0.00	33.10	1	3,759	0.03%
2018/02/21	0	0.00	5	29.75	29.75	-5	3,850	-0.13%
2018/02/09	0	0.00	1	26.85	27.45	-1	3,929	-0.03%
2018/02/08	1	28.35	13	28.50	28.45	-12	3,994	-0.30%
2018/02/07	8	29.59	3	31.00	29.05	5	4,013	0.12%
2018/02/06	1	30.10	2	30.60	30.10	-1	4,044	-0.02%
2018/02/05	5	33.29	0	0.00	33.40	5	4,135	0.12%
2018/02/02	0	0.00	10	35.83	35.40	-10	4,256	-0.23%
2018/02/01	12	38.93	7	39.00	38.00	5	4,414	0.11%
2018/01/31	25	38.41	16	38.68	39.00	9	4,545	0.20%
2018/01/30	12	38.99	7	38.78	37.10	5	4,351	0.11%
2018/01/29	1	38.00	5	37.75	38.50	-4	3,942	-0.10%
2018/01/26	8	34.46	59	33.60	35.00	-51	3,950	-1.29%
2018/01/25	54	32.11	0	0.00	31.85	54	3,732	1.45%
2018/01/16	0	0.00	3	32.15	31.65	-3	3,589	-0.08%
2018/01/12	0	0.00	2	31.18	30.70	-2	3,480	-0.06%
2018/01/10	1	28.90	0	0.00	28.90	1	3,415	0.03%
2018/01/04	0	0.00	1	30.65	30.75	-1	3,309	-0.03%