曜越 (3540)-永豐金-忠孝券商分點個股進出

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
39.55
漲跌
▼0.35
漲幅
-0.88%
成交量
278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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/13	0.1	39.80	0	40.00	39.40	0.1	2,605	0.00%
2024/05/10	0.1	39.65	4	39.60	40.05	-3.9	2,616	-0.15%
2024/05/09	0	40.40	14	40.71	40.00	-14	2,615	-0.54%
2024/05/06	0.1	41.35	0	0.00	41.20	0.1	2,617	0.00%
2024/04/30	0	0.00	3	42.12	42.20	-3	2,615	-0.11%
2024/04/26	0.1	41.85	5	42.50	41.35	-5	2,627	-0.19%
2024/04/18	0	0.00	6	42.95	42.65	-6	2,590	-0.23%
2024/04/17	3	42.83	13	42.70	42.50	-10	2,588	-0.39%
2024/04/16	7	42.26	8	42.03	42.25	-1	2,584	-0.04%
2024/04/15	6	44.29	4	44.58	43.90	2	2,578	0.08%
2024/04/12	4	45.10	21	45.67	45.10	-17	2,570	-0.66%
2024/04/11	8	45.44	0	0.00	45.30	8	2,563	0.31%
2024/04/09	0	0.00	27	46.68	46.60	-27	2,539	-1.06%
2024/04/08	0	0.00	11	47.44	47.45	-11	2,530	-0.43%
2024/04/03	2	47.45	7	47.32	47.00	-5	2,530	-0.20%
2024/04/02	0	0.00	5	49.51	48.35	-5	2,516	-0.20%
2024/04/01	0	49.55	13	48.87	49.55	-13	2,504	-0.52%
2024/03/29	0	49.65	1	48.90	48.50	-1	2,508	-0.04%
2024/03/28	3	49.15	5	48.80	48.80	-2	2,570	-0.08%
2024/03/27	9	50.22	0	0.00	50.40	9	2,595	0.35%
2024/03/26	23	51.17	31	50.41	51.00	-8	2,608	-0.31%
2024/03/25	2	49.40	71	49.09	48.60	-69	2,557	-2.70%
2024/03/22	17	49.49	47	49.43	49.40	-30	2,543	-1.18%
2024/03/21	1	51.00	21	50.76	50.40	-20	2,524	-0.79%
2024/03/20	29	50.79	120	51.43	50.00	-91	2,513	-3.62%	大賣/
2024/03/19	3	52.70	2	51.80	51.80	1	2,522	0.04%
2024/03/18	18	53.28	29	52.58	52.40	-11	2,569	-0.43%
2024/03/15	60	54.91	23.6	54.32	54.20	36.4	2,526	1.44%
2024/03/14	166.1	57.42	92.1	57.03	56.80	74	2,450	3.02%	大買/
2024/03/13	53	55.18	58	56.04	55.00	-5	2,189	-0.23%
2024/03/12	3	55.40	18	56.82	56.20	-15	2,096	-0.72%
2024/03/11	143	55.64	53	55.28	54.50	90	2,003	4.49%	大買/
2024/03/08	173.1	56.03	172	55.87	53.90	1.1	1,815	0.06%	大買/大賣/
2024/03/07	86	55.12	48	54.12	56.80	38	1,475	2.58%
2024/03/06	23	49.12	5	51.52	51.70	18	1,164	1.55%
2024/03/05	14	47.51	2	47.50	47.00	12	1,055	1.14%
2024/03/04	13	46.30	20	45.97	46.30	-7	1,020	-0.69%
2024/03/01	13	46.25	13	45.10	46.25	0	1,009	0.00%
2024/02/29	0	46.35	1	44.70	45.90	-1	982	-0.10%
2024/02/27	0	0.00	1	42.60	42.40	-1	924	-0.11%
2024/01/11	5	42.97	0	0.00	42.30	5	843	0.59%
2024/01/08	1	44.45	0	0.00	43.30	1	839	0.12%
2024/01/03	1	44.70	0	0.00	44.60	1	838	0.12%
2023/12/28	0	45.95	0	0.00	45.50	0	826	0.00%
2023/12/26	2	45.75	0	0.00	45.55	2	829	0.24%
2023/12/25	2	48.43	6	47.89	46.30	-4	818	-0.49%
2023/12/22	0	0.00	2	47.84	47.45	-2	745	-0.27%
2023/12/21	5	47.02	0	0.00	46.55	5	698	0.72%
2023/12/15	0	0.00	4	45.29	44.95	-4	638	-0.63%
2023/12/14	20	46.22	20	48.16	46.20	0	631	0.00%
2023/12/13	0	45.80	0	0.00	46.75	0	589	0.00%
2023/12/08	0	0.00	2	45.30	45.00	-2	512	-0.39%
2023/12/07	15	46.95	16	47.45	44.55	-1	504	-0.20%
2023/12/06	2	46.73	4	45.31	47.50	-2	472	-0.42%
2023/12/05	4	43.86	0	0.00	43.25	4	414	0.96%
2023/12/04	0.1	44.40	0	0.00	44.70	0.1	404	0.02%
2023/11/30	3	43.00	0	0.00	42.55	3	343	0.87%
2023/11/22	1	40.85	0	0.00	41.00	1	301	0.33%
2023/11/21	0.1	40.75	0	0.00	40.50	0.1	304	0.02%
2023/11/17	2	39.80	0	0.00	39.65	2	303	0.66%
2023/11/16	0	0.00	1	40.10	40.05	-1	303	-0.33%
2023/11/15	1	39.20	0	0.00	39.10	1	300	0.33%
2023/10/27	0	0.00	2	38.80	38.80	-2	475	-0.42%
2023/10/18	0	0.00	0	39.00	38.20	0	815	0.00%
2023/10/06	0	0.00	2	41.23	40.80	-2	1,516	-0.13%
2023/10/05	2	41.28	0	0.00	41.25	2	1,573	0.13%
2023/09/27	0	0.00	1	39.05	38.70	-1	1,707	-0.06%
2023/09/19	0	0.00	2	40.25	39.70	-2	1,815	-0.11%
2023/09/12	1	39.95	0	0.00	39.50	1	1,856	0.05%
2023/09/01	0	0.00	2	40.80	40.80	-2	2,053	-0.10%
2023/08/29	2	41.40	0	0.00	41.45	2	2,153	0.09%
2023/08/17	0	0.00	1	45.90	45.80	-1	2,729	-0.04%
2023/08/16	0	0.00	12	43.52	44.75	-12	2,792	-0.43%
2023/08/10	4	44.13	0	0.00	44.15	4	3,034	0.13%
2023/08/07	0	46.00	0	0.00	47.00	0	3,180	0.00%
2023/08/04	2	46.43	0	0.00	46.70	2	3,191	0.06%
2023/08/02	0	0.00	7	46.69	45.95	-7	3,204	-0.22%
2023/08/01	7	49.53	3	49.70	48.90	4	3,193	0.13%
2023/07/31	2	51.05	1	53.10	50.80	1	3,177	0.03%
2023/07/28	4	51.43	0	0.00	52.10	4	3,157	0.13%
2023/07/26	28	53.47	22	56.63	52.10	6	3,145	0.19%
2023/07/25	0	0.00	1	57.10	57.10	-1	3,089	-0.03%
2023/07/24	13	55.39	6	55.07	54.40	7	3,003	0.23%
2023/07/21	7	53.47	0	0.00	53.80	7	2,941	0.24%
2023/07/20	3	54.13	0	53.95	53.80	3	2,920	0.10%
2023/07/19	39	52.56	16	55.09	52.00	23	2,891	0.80%
2023/07/18	38	56.29	24	58.86	54.60	14	2,873	0.49%
2023/07/17	48	60.55	21	60.07	59.60	27	2,784	0.97%
2023/07/14	48	57.64	52.2	55.47	59.10	-4.2	2,507	-0.17%
2023/07/13	2	52.90	6	53.90	53.80	-4	2,407	-0.17%
2023/07/12	3	51.60	6	52.40	51.50	-3	2,362	-0.13%
2023/07/11	5	54.32	6.2	53.29	54.30	-1.2	2,340	-0.05%
2023/07/10	3	51.33	0	0.00	51.40	3	2,324	0.13%
2023/07/07	4	52.00	4	51.98	52.10	0	2,361	0.00%
2023/07/06	3	52.77	6	53.35	53.40	-3	2,394	-0.13%
2023/07/05	2	53.70	2	53.35	53.50	0	2,401	0.00%
2023/07/04	19	52.80	30	52.03	52.80	-11	2,384	-0.46%
2023/07/03	0	0.00	2	51.80	51.70	-2	2,374	-0.08%
2023/06/30	1	48.80	0	0.00	49.55	1	2,459	0.04%
2023/06/28	0	0.00	2	48.60	48.55	-2	2,497	-0.08%
2023/06/27	6	47.58	1	47.50	47.60	5	2,503	0.20%
2023/06/21	0	0.00	4	48.91	48.90	-4	2,503	-0.16%
2023/06/20	4	47.48	0	0.00	47.25	4	2,496	0.16%
2023/06/16	3	49.50	0	0.00	48.35	3	2,484	0.12%
2023/06/14	0.3	48.72	2	48.40	48.35	-1.7	2,468	-0.07%
2023/06/13	1.2	49.00	0	0.00	49.50	1.2	2,448	0.05%
2023/06/12	6.7	49.87	0	0.00	49.20	6.7	2,427	0.28%
2023/06/09	0.2	53.40	1	54.10	54.20	-0.8	2,353	-0.03%
2023/06/08	2.4	50.87	0	0.00	51.00	2.4	2,299	0.10%
2023/06/06	21.2	52.17	21	52.77	52.20	0.2	2,284	0.01%
2023/06/05	1	53.80	2.1	53.10	53.20	-1.1	2,266	-0.05%
2023/06/02	4.2	52.77	4	52.45	51.80	0.2	2,228	0.01%
2023/06/01	29	51.95	29	51.41	52.00	0	2,199	0.00%
2023/05/31	42	51.75	31.3	51.40	51.60	10.7	2,178	0.49%
2023/05/30	21.5	51.14	20	52.74	50.80	1.4	2,142	0.07%
2023/05/29	66.2	52.77	61	53.90	53.00	5.2	2,098	0.25%
2023/05/26	11	49.11	16.1	51.42	52.70	-5.1	1,994	-0.26%
2023/05/25	7.8	49.26	17	48.99	48.10	-9.2	1,847	-0.50%
2023/05/24	0.1	47.70	0	0.00	48.30	0.1	1,784	0.01%
2023/05/23	48.4	47.67	48	47.17	47.70	0.4	1,754	0.02%
2023/05/22	4	47.09	0	0.00	46.80	4	1,689	0.24%
2023/05/19	27	44.19	28	45.48	44.00	-1	1,631	-0.06%
2023/05/18	28	45.67	29	45.51	45.65	-1	1,625	-0.06%
2023/05/17	2	44.85	3	44.42	44.80	-1	1,668	-0.06%
2023/05/16	2	45.65	1	46.80	44.10	1	1,639	0.06%
2023/05/15	3	44.00	1	43.35	44.50	2	1,486	0.13%
2023/05/12	1	43.50	1.2	41.04	43.75	-0.2	1,432	-0.01%
2023/05/11	1	39.90	0	0.00	39.80	1	1,324	0.08%
2023/05/08	0	0.00	7	41.26	41.80	-7	1,257	-0.56%
2023/05/04	1	39.90	0	0.00	39.90	1	1,225	0.08%
2023/05/03	6	41.22	0	0.00	40.80	6	1,214	0.49%
2023/05/02	2	41.65	4	42.44	42.15	-2	1,201	-0.17%
2023/04/28	2	40.75	1	40.00	40.75	1	1,177	0.08%
2023/04/20	3	42.63	1	41.85	41.40	2	1,090	0.18%
2023/04/19	5	43.59	3	43.60	43.95	2	1,053	0.19%
2023/04/17	1	42.70	0	0.00	42.50	1	985	0.10%
2023/04/14	2	42.45	1	43.10	42.50	1	962	0.10%
2023/04/13	11	42.88	5	41.65	41.70	6	928	0.65%
2023/04/12	5	41.20	7	41.43	40.95	-2	861	-0.23%
2023/04/11	9	41.37	2	41.50	41.50	7	815	0.86%
2023/04/10	0	0.00	1	39.25	38.60	-1	767	-0.13%
2023/04/07	1	38.85	0	0.00	37.80	1	738	0.14%
2023/04/06	1	38.55	7	38.59	38.30	-6	725	-0.83%
2023/03/31	39	37.66	39	37.89	38.00	0	693	0.00%
2023/03/30	9	37.52	3	36.42	37.65	6	564	1.06%
2023/03/29	0	33.95	0	0.00	34.25	0	511	0.00%
2023/03/23	3	34.83	2	34.70	34.10	1	511	0.20%
2023/03/10	0	0.00	1	35.65	34.30	-1	555	-0.18%
2023/03/09	0	0.00	1	36.10	35.35	-1	547	-0.18%
2023/03/06	0	0.00	1	34.65	34.60	-1	517	-0.19%
2023/03/01	1	34.40	0	0.00	33.60	1	495	0.20%
2023/02/24	0	0.00	1	35.30	33.85	-1	487	-0.21%
2023/02/22	0	0.00	8	33.90	33.90	-8	421	-1.90%
2023/02/21	12	33.89	4	33.60	33.70	8	407	1.96%
2023/02/17	1	33.90	1	34.30	35.00	0	380	0.00%
2023/02/16	6	34.07	3	33.90	34.20	3	365	0.82%
2023/02/15	4	34.59	5	34.34	34.20	-1	337	-0.30%
2023/02/03	0	0.00	0.2	27.90	27.70	-0.2	210	-0.08%
2023/01/17	1	26.05	1	26.25	26.30	0	200	0.00%
2023/01/16	2	26.50	2	26.35	26.00	0	200	0.00%
2023/01/10	1	27.80	1	27.85	28.20	0	188	0.00%
2022/12/23	0	0.00	0.1	27.10	27.00	-0.1	182	-0.03%
2022/12/16	1.1	28.56	0	0.00	28.50	1.1	173	0.61%
2022/12/15	0	0.00	0.2	28.70	29.85	-0.2	161	-0.11%
2022/12/13	2	29.00	2.3	28.90	28.05	-0.3	137	-0.24%
2022/12/09	1.5	27.25	1	27.20	27.35	0.5	119	0.45%
2022/11/04	0	21.95	0	0.00	22.00	0	88	0.00%
2022/09/26	0	0.00	3	22.80	22.85	-3	134	-2.22%
2022/08/17	0	0.00	1	27.45	27.50	-1	195	-0.51%
2022/07/12	0	0.00	2	22.78	22.75	-2	185	-1.08%
2022/07/08	1	22.70	0	0.00	22.75	1	181	0.55%
2022/07/01	0	0.00	2	27.00	23.90	-2	183	-1.09%
2022/06/22	0	0.00	0.1	27.90	27.15	-0.1	176	-0.08%
2022/06/17	1	28.30	0	0.00	28.30	1	171	0.58%
2022/06/08	0	0.00	0.3	30.50	30.85	-0.3	170	-0.16%
2022/06/06	1.5	31.03	0	0.00	31.50	1.5	163	0.91%
2022/05/20	0	0.00	0	26.90	26.65	0	143	0.00%
2022/04/27	0.1	28.90	0	0.00	29.30	0.1	151	0.07%
2022/04/13	0	35.60	0	0.00	35.30	0	168	0.00%
2022/04/08	0	0.00	0.1	37.35	37.35	-0.1	190	-0.05%
2022/03/31	0	36.47	0	0.00	36.55	0	255	0.00%
2022/03/21	0	0.00	1	36.45	36.60	-1	303	-0.33%
2022/03/17	3	34.75	0	0.00	34.70	3	303	0.99%
2022/03/16	0	0.00	2.2	34.72	34.25	-2.2	302	-0.74%
2022/03/15	0	0.00	1	35.25	34.80	-1	304	-0.33%
2022/03/14	0	0.00	3	36.10	36.10	-3	303	-0.99%
2022/03/09	0.1	37.00	0	0.00	37.15	0.1	300	0.03%
2022/03/08	1	36.75	0	0.00	36.55	1	302	0.33%
2022/03/01	1	39.00	0	0.00	38.90	1	304	0.33%
2022/02/25	0.2	38.80	0	0.00	38.80	0.2	309	0.06%
2022/02/24	0	40.10	0	0.00	38.70	0	312	0.00%
2022/02/22	0	40.95	1	40.20	40.15	-1	317	-0.31%
2022/02/21	0	0.00	0.1	41.30	41.20	-0.1	321	-0.02%
2022/02/14	0	0.00	0.1	39.68	39.80	-0.1	331	-0.04%
2022/02/09	2	40.20	0	0.00	40.00	2	337	0.59%
2022/01/26	0	38.45	0	0.00	37.90	0	340	0.00%
2022/01/11	0.5	40.75	0	0.00	40.55	0.5	356	0.14%
2022/01/07	1.3	43.02	0	0.00	42.40	1.3	351	0.38%
2022/01/06	1	43.60	0	0.00	43.50	1	347	0.29%
2021/12/30	2	43.35	0	0.00	43.00	2	330	0.61%
2021/12/29	0	0.00	0.2	43.50	43.70	-0.2	328	-0.07%
2021/12/28	0.8	44.36	4	44.86	44.20	-3.2	328	-0.96%
2021/12/27	5.3	44.05	0.1	44.15	44.70	5.2	309	1.69%
2021/12/24	0	0.00	0.4	41.78	42.70	-0.4	280	-0.14%
2021/12/23	1	40.85	0.4	40.88	41.10	0.6	270	0.22%
2021/12/17	0	0.00	0.2	41.05	40.60	-0.2	274	-0.07%
2021/12/16	0	0.00	0.1	41.80	42.00	-0.1	271	-0.04%
2021/12/15	0	0.00	0.2	40.50	40.65	-0.2	266	-0.08%
2021/12/10	0.6	39.50	0	0.00	39.60	0.6	281	0.21%
2021/12/08	0	0.00	10	39.34	39.10	-10	287	-3.48%
2021/12/02	0	39.00	0	0.00	38.85	0	296	0.00%
2021/11/30	1	39.05	0	0.00	39.45	1	301	0.33%
2021/11/26	0.5	39.12	0	0.00	39.00	0.5	301	0.17%
2021/11/25	0	0.00	0.3	40.40	40.05	-0.3	303	-0.10%
2021/11/24	0.4	40.85	0.2	40.67	40.60	0.2	304	0.06%
2021/11/23	10	39.93	0	0.00	39.80	10	301	3.32%
2021/11/22	0.3	38.60	0.5	38.60	39.50	-0.2	300	-0.07%
2021/11/18	0	0.00	0	38.93	38.70	0	302	0.00%
2021/11/17	0	0.00	0.1	39.30	39.05	-0.1	299	-0.03%
2021/11/16	0	0.00	0.2	40.00	39.25	-0.2	297	-0.05%
2021/11/15	1	39.75	0.5	40.07	39.85	0.5	296	0.16%
2021/11/12	0	0.00	2.4	40.43	40.30	-2.4	304	-0.79%
2021/11/03	0	0.00	0.1	41.50	41.25	-0.1	335	-0.03%
2021/11/02	0	42.55	0.1	42.10	41.10	-0.1	333	-0.03%
2021/11/01	0.2	42.45	0.3	42.45	42.40	-0.1	329	-0.02%
2021/10/29	0	0.00	0.2	40.45	40.35	-0.2	324	-0.06%
2021/10/28	2	40.35	0.1	40.50	40.35	1.9	325	0.57%
2021/10/13	1	37.35	0.8	37.90	37.10	0.2	358	0.06%
2021/10/07	0	0.00	1	39.90	39.90	-1	372	-0.27%
2021/10/06	1	39.20	2	40.20	39.00	-1	436	-0.23%
2021/10/05	0	0.00	2.4	39.60	40.20	-2.4	441	-0.55%
2021/10/04	2	38.50	1.2	38.26	37.70	0.8	438	0.18%
2021/09/30	0.1	42.40	0	0.00	42.25	0.1	438	0.01%
2021/09/29	0.1	42.80	0	0.00	42.55	0.1	441	0.02%
2021/09/28	0.1	44.80	0	0.00	44.35	0.1	441	0.02%
2021/09/24	1	44.65	0	0.00	44.65	1	449	0.22%
2021/09/22	1	44.70	2	44.98	44.75	-1	455	-0.22%
2021/09/17	1.2	55.62	1	55.40	55.60	0.2	445	0.05%
2021/09/16	2	55.15	0	0.00	54.90	2	438	0.46%
2021/09/15	0	0.00	0.1	55.01	54.70	-0.1	441	-0.01%
2021/09/14	3	54.90	0	0.00	54.50	3	445	0.67%
2021/09/07	0	0.00	0.1	54.30	54.00	-0.1	465	-0.03%
2021/09/06	0	0.00	0.1	54.80	54.20	-0.1	472	-0.02%
2021/09/03	0	0.00	0	56.00	53.00	0	504	0.00%
2021/09/01	0	0.00	0.2	54.80	53.90	-0.2	513	-0.03%
2021/08/31	1	53.90	0.5	54.23	54.10	0.5	513	0.09%
2021/08/30	0.1	54.70	1	54.70	55.00	-0.9	514	-0.18%
2021/08/25	1	52.50	1.3	52.85	52.80	-0.3	525	-0.05%
2021/08/24	0	0.00	0.4	50.90	50.10	-0.4	528	-0.07%
2021/08/23	0	0.00	1.3	50.40	50.50	-1.3	538	-0.24%
2021/08/20	0	0.00	0	50.70	49.20	0	545	0.00%
2021/08/19	1	49.50	1	49.90	49.50	0	554	0.00%
2021/08/18	0	0.00	3.5	48.69	49.60	-3.5	558	-0.63%
2021/08/17	1	48.70	1.1	49.21	46.75	-0.1	565	-0.01%
2021/08/16	1	49.55	0.7	49.92	49.25	0.3	568	0.06%
2021/08/13	3	51.20	2.2	51.16	50.50	0.8	577	0.14%
2021/08/12	0	0.00	1	52.40	52.20	-1	594	-0.17%
2021/08/11	23	53.21	1.8	53.31	51.50	21.2	616	3.44%
2021/08/10	1	56.00	0	0.00	55.50	1	622	0.16%
2021/08/09	1	57.40	0	0.00	57.10	1	645	0.15%
2021/08/04	1	58.90	3	58.63	58.80	-2	716	-0.28%
2021/08/02	1	57.40	0	0.00	56.60	1	756	0.13%
2021/07/30	2	57.25	0.2	57.60	56.90	1.8	783	0.23%
2021/07/29	1.1	57.64	3	58.14	58.00	-1.9	796	-0.24%
2021/07/28	0	0.00	1	58.40	57.90	-1	837	-0.12%
2021/07/27	0	0.00	1	59.90	59.30	-1	856	-0.12%
2021/07/23	0	0.00	1	58.90	59.00	-1	875	-0.11%
2021/07/22	2	58.80	0	0.00	58.80	2	881	0.23%
2021/07/14	2	60.50	0.2	60.40	60.30	1.8	941	0.19%
2021/07/13	2	60.95	1.3	61.44	60.50	0.7	968	0.07%
2021/07/12	1	66.60	1	66.90	67.00	0	922	0.00%
2021/07/07	1	66.70	0	0.00	66.30	1	1,080	0.09%
2021/06/29	0	0.00	1	68.10	67.90	-1	1,410	-0.07%
2021/06/28	0	0.00	5	67.20	68.10	-5	1,455	-0.34%
2021/06/23	0	0.00	0	67.20	66.60	0	1,624	0.00%
2021/06/22	5	66.80	5	66.50	66.00	0	1,641	0.00%
2021/06/21	2	67.30	0	0.00	66.60	2	1,647	0.12%
2021/06/16	0	0.00	0.1	70.00	67.90	-0.1	1,730	-0.01%
2021/06/15	1	67.60	2.3	67.59	68.00	-1.3	1,760	-0.07%
2021/06/11	2	69.55	3	69.30	68.40	-1	1,819	-0.05%
2021/06/07	1	69.90	0	0.00	70.60	1	1,995	0.05%
2021/06/03	1	71.80	1	71.90	71.80	0	2,083	0.00%
2021/05/28	1	71.70	0	0.00	71.10	1	2,461	0.04%
2021/05/25	0	0.00	3	71.67	70.80	-3	3,128	-0.10%
2021/05/21	1	68.90	0	0.00	68.10	1	3,723	0.03%
2021/05/20	2	67.70	2	67.85	66.70	0	3,896	0.00%
2021/05/19	0	0.00	2	67.40	67.70	-2	3,941	-0.05%
2021/05/17	10	59.00	0	0.00	58.40	10	4,021	0.25%
2021/05/14	2	65.40	0.6	65.00	64.50	1.4	4,047	0.04%
2021/05/13	1	65.30	1	65.90	65.70	0	4,083	0.00%
2021/05/12	0	0.00	0	68.00	65.20	0	4,147	0.00%
2021/05/11	2	71.15	0.4	71.00	70.40	1.6	4,158	0.04%
2021/05/10	0	0.00	52	75.00	75.10	-52	4,153	-1.25%
2021/05/07	0	0.00	3	75.73	75.90	-3	4,145	-0.07%
2021/05/06	4	72.60	4	72.80	72.90	0	4,123	0.00%
2021/05/05	1	72.20	1	74.00	71.70	0	4,110	0.00%
2021/05/04	3	68.50	0	0.00	68.00	3	4,078	0.07%
2021/05/03	4.2	72.90	0	0.00	71.00	4.2	4,070	0.10%
2021/04/28	1	75.30	0	0.00	75.10	1	4,062	0.02%
2021/04/23	11	74.56	0	0.00	75.00	11	4,103	0.27%
2021/04/22	1	76.10	1.1	75.94	74.20	-0.1	4,128	0.00%
2021/04/21	1	76.90	1	76.60	76.60	0	4,119	0.00%
2021/04/20	1	77.00	1	77.00	77.00	0	4,125	0.00%
2021/04/19	3	76.63	0	0.00	76.60	3	4,132	0.07%
2021/04/16	0	0.00	3	78.60	78.10	-3	4,107	-0.07%
2021/04/15	0	0.00	0.5	78.58	78.60	-0.5	4,096	-0.01%
2021/04/14	4	78.18	3	77.30	77.40	1	4,085	0.02%
2021/04/13	7	77.16	31	78.36	76.10	-24	4,044	-0.59%
2021/04/12	0	82.50	9	81.66	80.50	-9	3,986	-0.23%
2021/04/09	1	81.60	3.1	82.33	81.50	-2.1	3,960	-0.05%
2021/04/08	13	83.17	2.1	82.80	82.90	10.9	3,886	0.28%
2021/04/06	21.2	78.67	15	79.13	79.20	6.2	3,777	0.16%
2021/04/01	0	0.00	2	81.05	79.00	-2	3,740	-0.05%
2021/03/31	0	79.60	1	79.90	79.80	-1	3,709	-0.03%
2021/03/30	2.2	78.55	0	0.00	78.50	2.2	3,683	0.06%
2021/03/29	0	0.00	5	78.78	79.30	-5	3,661	-0.14%
2021/03/26	3.3	78.72	4	79.03	79.10	-0.7	3,640	-0.02%
2021/03/25	1	76.00	0	0.00	75.90	1	3,592	0.03%
2021/03/24	5	76.30	2	76.30	75.60	3	3,591	0.08%
2021/03/23	13	75.78	0	0.00	75.10	13	3,587	0.36%
2021/03/19	2	78.70	0	0.00	78.00	2	3,543	0.06%
2021/03/18	10	78.90	1	79.20	78.90	9	3,524	0.26%
2021/03/17	12	78.60	0	0.00	78.10	12	3,510	0.34%
2021/03/16	3	79.17	0	0.00	77.70	3	3,461	0.09%
2021/03/12	17	76.14	22	75.69	76.30	-5	3,387	-0.15%
2021/03/11	23	75.91	13	75.37	76.80	10	3,371	0.30%
2021/03/10	3	73.50	3	74.40	72.80	0	3,312	0.00%
2021/03/09	1	74.10	1	73.60	73.60	0	3,295	0.00%
2021/03/08	3	73.57	12	74.61	73.30	-9	3,268	-0.28%
2021/03/05	5	78.00	6	77.13	76.00	-1	3,222	-0.03%
2021/03/04	0	0.00	1	79.40	77.90	-1	3,192	-0.03%
2021/03/03	70	80.46	12	79.10	78.00	58	3,134	1.85%
2021/03/02	19	84.25	8	82.05	81.00	11	2,954	0.37%
2021/02/26	11	78.95	12	80.46	84.00	-1	2,840	-0.04%
2021/02/25	8	81.98	10	82.74	80.50	-2	2,799	-0.07%
2021/02/24	23	81.32	26	81.81	81.90	-3	2,573	-0.12%
2021/02/23	14	77.87	91	76.27	79.00	-77	2,292	-3.36%
2021/02/22	5	73.36	79	73.94	75.30	-74	2,030	-3.64%
2021/02/19	3	68.03	6	68.18	68.50	-3	1,867	-0.16%
2021/02/18	4	67.83	33	68.48	66.50	-29	1,846	-1.57%
2021/02/17	3	65.97	0	0.00	66.50	3	1,793	0.17%
2021/02/05	1	65.90	24	65.94	64.80	-23	1,811	-1.27%
2021/02/04	0	0.00	4	64.80	64.80	-4	1,925	-0.21%
2021/02/03	56	63.53	50	63.95	64.30	6	1,898	0.32%
2021/02/02	17	60.54	1	60.00	61.90	16	1,860	0.86%
2021/01/22	0	0.00	2	60.00	60.20	-2	1,892	-0.11%
2021/01/20	14	60.31	12	62.80	60.20	2	1,923	0.10%
2021/01/19	13	63.24	12	65.20	63.20	1	1,924	0.05%
2021/01/18	0	0.00	1	64.80	65.10	-1	1,920	-0.05%
2021/01/15	0	0.00	1	63.30	64.00	-1	1,930	-0.05%
2021/01/08	1	62.20	1	63.50	62.20	0	2,075	0.00%
2021/01/06	0	0.00	1	65.70	63.40	-1	2,420	-0.04%
2021/01/05	6	64.50	0	0.00	64.50	6	2,459	0.24%
2020/12/28	1	62.20	2	62.20	62.40	-1	2,733	-0.04%
2020/12/21	2	59.20	2	63.40	59.80	0	3,079	0.00%
2020/12/18	10	65.00	0	0.00	63.50	10	3,082	0.32%
2020/12/17	1	65.50	0	0.00	66.10	1	3,159	0.03%
2020/12/16	0	0.00	1	65.40	65.70	-1	3,215	-0.03%
2020/12/14	0	0.00	2	66.70	67.40	-2	3,365	-0.06%
2020/12/11	1	65.50	3	67.40	65.50	-2	3,473	-0.06%
2020/12/10	12	66.57	7	67.10	66.90	5	3,735	0.13%
2020/12/09	5	67.80	0	0.00	67.80	5	3,874	0.13%
2020/12/08	3	67.90	0	0.00	68.00	3	4,012	0.07%
2020/12/04	3	68.00	0	0.00	68.50	3	4,227	0.07%
2020/12/03	0	0.00	36	68.99	67.70	-36	4,407	-0.82%
2020/12/02	2	69.00	0	0.00	67.90	2	4,527	0.04%
2020/12/01	2	68.90	7	68.87	68.70	-5	4,590	-0.11%
2020/11/27	5	71.10	0	0.00	71.00	5	4,825	0.10%
2020/11/25	25	71.04	1	72.40	71.10	24	5,156	0.47%
2020/11/24	22	74.01	7	73.27	73.20	15	5,206	0.29%
2020/11/23	1	71.00	0	0.00	70.90	1	5,312	0.02%
2020/11/20	146	69.62	0	0.00	70.00	146	5,590	2.61%	大買/鉅額交易
2020/11/19	1	69.70	0	0.00	68.90	1	5,936	0.02%
2020/11/17	2	67.60	0	0.00	67.50	2	6,653	0.03%
2020/11/13	4	69.25	2	69.60	70.40	2	7,535	0.03%
2020/11/12	7	69.84	6	70.80	69.00	1	7,785	0.01%
2020/11/09	1	69.10	0	0.00	70.60	1	7,951	0.01%
2020/11/06	1	68.70	0	0.00	68.70	1	8,034	0.01%
2020/11/03	2	65.30	0	0.00	65.30	2	8,432	0.02%
2020/10/28	2	67.90	0	0.00	67.00	2	9,023	0.02%
2020/10/22	1	69.70	2	68.85	68.60	-1	9,238	-0.01%
2020/10/20	1	71.00	0	0.00	70.60	1	9,362	0.01%
2020/10/19	2	71.15	0	0.00	70.70	2	9,413	0.02%
2020/10/16	2	73.20	1	74.30	72.00	1	9,455	0.01%
2020/10/15	9	75.20	3	76.50	74.30	6	9,824	0.06%
2020/10/14	7	75.91	10	76.15	76.70	-3	10,015	-0.03%
2020/10/08	1	72.20	1	73.80	72.50	0	10,584	0.00%
2020/10/07	0	0.00	2	72.70	72.80	-2	10,763	-0.02%
2020/10/06	1	73.00	7	73.33	72.80	-6	10,847	-0.06%
2020/10/05	3	73.17	5	73.64	73.10	-2	10,807	-0.02%
2020/09/29	4	70.70	4	70.80	70.90	0	10,703	0.00%
2020/09/28	11	70.68	12	71.00	71.00	-1	10,767	-0.01%
2020/09/24	15	71.99	16	71.77	69.50	-1	10,936	-0.01%
2020/09/23	3	70.07	0	0.00	70.50	3	10,934	0.03%
2020/09/22	7	69.51	2	69.95	71.10	5	10,928	0.05%
2020/09/18	4	72.15	5	72.78	72.90	-1	10,873	-0.01%
2020/09/17	0	0.00	1	71.20	70.80	-1	10,811	-0.01%
2020/09/16	2	71.30	1	71.50	71.30	1	10,866	0.01%
2020/09/15	16	71.71	11	71.83	71.30	5	10,937	0.05%
2020/09/14	9	66.34	12	67.40	69.60	-3	10,773	-0.03%
2020/09/11	2	65.50	1	63.30	63.30	1	10,731	0.01%
2020/09/10	3	68.07	3	70.30	69.00	0	10,661	0.00%
2020/09/09	3	70.57	0	0.00	72.30	3	10,650	0.03%
2020/09/08	3	72.60	18	72.34	70.30	-15	10,730	-0.14%
2020/09/07	0	0.00	14	72.39	71.90	-14	10,751	-0.13%
2020/09/04	2	80.00	3	79.47	79.80	-1	10,764	-0.01%
2020/09/03	3	82.87	16	83.48	82.00	-13	10,793	-0.12%
2020/09/02	13	82.83	17	82.75	82.00	-4	10,715	-0.04%
2020/09/01	7	81.31	4	80.68	80.10	3	10,636	0.03%
2020/08/31	11	84.05	12	85.88	82.70	-1	10,516	-0.01%
2020/08/28	1	87.00	1	88.50	87.20	0	10,330	0.00%
2020/08/27	22	88.64	46	88.43	87.20	-24	10,220	-0.23%
2020/08/26	67	86.93	43	86.50	86.50	24	9,949	0.24%
2020/08/25	37	84.00	27	85.73	83.30	10	9,636	0.10%
2020/08/24	33	83.48	36	82.48	85.00	-3	9,254	-0.03%
2020/08/21	23	78.82	6	78.13	80.00	17	8,770	0.19%
2020/08/20	36	77.18	26	75.85	72.80	10	8,513	0.12%
2020/08/19	29	77.27	73	77.28	75.40	-44	8,082	-0.54%
2020/08/18	58	72.33	10.1	71.78	75.40	47.9	7,552	0.63%
2020/08/17	15	68.69	8	68.74	68.60	7	7,255	0.10%
2020/08/14	3	67.33	2	66.85	67.00	1	7,151	0.01%
2020/08/13	1	72.70	14	71.90	68.40	-13	7,037	-0.18%
2020/08/12	13	69.38	3	66.57	70.00	10	6,849	0.15%
2020/08/11	5	68.16	3	68.17	67.50	2	6,738	0.03%
2020/08/10	2	69.70	3	69.67	66.90	-1	6,626	-0.02%
2020/08/07	23	71.03	30	70.00	70.10	-7	6,494	-0.11%
2020/08/06	21	69.02	32	68.54	68.00	-11	6,281	-0.18%
2020/08/05	30	67.69	14	66.89	66.00	16	6,025	0.27%
2020/08/04	2	66.85	16	67.66	71.30	-14	5,813	-0.24%
2020/08/03	1	64.70	2	63.75	64.90	-1	5,675	-0.02%
2020/07/31	1	62.80	5	62.28	63.20	-4	5,613	-0.07%
2020/07/30	6	61.68	2	61.50	61.50	4	5,552	0.07%
2020/07/29	17	60.66	8	60.33	59.90	9	5,488	0.16%
2020/07/27	10	60.50	0	0.00	60.50	10	5,309	0.19%
2020/07/24	3	64.67	22	65.01	64.70	-19	5,209	-0.36%
2020/07/23	6	64.08	4	62.65	64.40	2	5,116	0.04%
2020/07/22	8	62.14	3	61.67	62.70	5	5,030	0.10%
2020/07/21	57	61.29	51	61.16	63.60	6	4,909	0.12%
2020/07/20	37	54.16	38	52.91	57.90	-1	4,475	-0.02%
2020/07/17	21	56.50	54	56.68	57.30	-33	4,095	-0.81%
2020/07/16	0	0.00	25	51.88	52.10	-25	3,794	-0.66%
2020/07/15	58	47.32	3	47.10	47.40	55	3,590	1.53%
2020/07/14	34	43.38	37	44.77	43.10	-3	3,247	-0.09%
2020/07/13	3	43.60	0	0.00	44.00	3	3,011	0.10%
2020/07/08	1	41.90	1	41.55	41.35	0	2,794	0.00%
2020/07/07	4	41.74	2	41.45	41.00	2	2,760	0.07%
2020/07/06	6	45.73	25	46.46	43.40	-19	2,638	-0.72%
2020/07/03	32	43.18	76	43.62	44.90	-44	2,451	-1.79%
2020/07/02	52	41.54	13	41.94	41.60	39	2,291	1.70%
2020/07/01	3	39.35	17	39.38	39.55	-14	2,145	-0.65%
2020/06/30	0	0.00	20	38.99	38.00	-20	2,089	-0.96%
2020/06/29	6	39.03	0	0.00	38.90	6	2,027	0.30%
2020/06/24	1	39.05	3	38.77	38.95	-2	1,985	-0.10%
2020/06/23	34	39.23	19	38.97	38.60	15	1,940	0.77%
2020/06/22	29	39.90	42	39.86	41.00	-13	1,820	-0.71%
2020/06/19	4	36.09	169	35.42	37.30	-165	1,628	-10.13%	大賣/鉅額交易
2020/06/18	4	36.58	4	37.38	36.15	0	1,508	0.00%
2020/06/16	3	36.80	12	36.52	36.90	-9	1,316	-0.68%
2020/06/15	11	36.57	10	36.63	37.25	1	1,193	0.08%
2020/06/12	19	34.67	23	34.14	35.40	-4	995	-0.40%
2020/06/11	88	33.21	17	32.98	32.50	71	781	9.09%
2020/06/10	78	30.71	4	30.98	31.35	74	625	11.84%
2020/06/09	87	29.47	3	28.23	29.35	84	522	16.09%
2020/06/08	3	29.02	9	28.72	28.80	-6	484	-1.24%
2020/06/05	7	27.72	5	27.00	27.90	2	394	0.51%
2020/06/04	0	0.00	15	25.67	26.50	-15	353	-4.25%
2020/06/03	21	24.97	2	25.35	25.30	19	327	5.81%
2020/06/02	3	24.27	0	0.00	24.20	3	304	0.99%
2020/03/24	0	16.00	2	15.80	15.90	-2	244	-0.82%
2020/03/10	0	0.00	1	24.00	24.45	-1	230	-0.43%
2020/03/05	0	0.00	1	25.00	25.00	-1	234	-0.43%
2020/03/04	2	24.80	1	24.80	24.80	1	235	0.42%
2020/03/02	0	0.00	3	24.10	24.10	-3	236	-1.27%
2020/02/24	3	25.20	0	0.00	25.40	3	231	1.30%
2020/02/21	0	25.45	0	0.00	25.45	0	229	0.00%
2020/02/14	5	25.65	5	25.80	25.60	0	221	0.00%
2020/02/13	0	24.85	0	0.00	24.95	0	209	0.00%
2019/12/31	0	0.00	0	25.20	25.20	0	250	0.00%
2019/12/04	0	0.00	1	25.00	24.90	-1	255	-0.39%
2019/11/08	55	27.60	55	27.77	26.90	0	343	0.00%
2019/11/01	1	26.70	0	0.00	26.95	1	345	0.29%
2019/09/26	0	27.90	0	0.00	28.05	0	579	0.00%
2019/09/12	0	0.00	3	28.30	28.45	-3	596	-0.50%
2019/09/10	0	0.00	2	28.80	28.80	-2	598	-0.33%
2019/09/06	3	29.00	2	29.15	29.15	1	599	0.17%
2019/09/05	2	29.50	0	0.00	29.45	2	596	0.34%
2019/09/04	0	0.00	2	29.78	29.75	-2	592	-0.34%
2019/08/28	0	0.00	2	28.65	28.65	-2	573	-0.35%
2019/08/26	2	28.90	0	0.00	29.10	2	567	0.35%
2019/08/14	2	28.25	0	0.00	27.65	2	540	0.37%
2019/08/12	0	0.00	1	29.20	29.20	-1	525	-0.19%
2019/08/07	0	0.00	7	28.18	28.15	-7	521	-1.34%
2019/07/26	0	0.00	7	31.39	31.50	-7	485	-1.44%
2019/07/25	1	30.85	3	30.40	30.85	-2	442	-0.45%
2019/07/24	0	0.00	2	30.10	29.80	-2	418	-0.48%
2019/07/23	6	30.05	10	29.78	29.50	-4	419	-0.95%
2019/07/22	7	29.67	1	29.50	29.95	6	399	1.50%
2019/07/19	0	0.00	1	28.55	28.65	-1	362	-0.28%
2019/07/18	0	0.00	5	28.35	28.30	-5	367	-1.36%
2019/07/15	0	0.00	1	28.55	28.60	-1	420	-0.24%
2019/07/02	0	0.00	1	29.20	29.05	-1	749	-0.13%
2019/06/27	0	0.00	2	28.95	28.60	-2	849	-0.24%
2019/06/26	0	0.00	1	28.10	28.20	-1	854	-0.12%
2019/06/24	0	0.00	1	28.30	28.20	-1	1,070	-0.09%
2019/06/20	0	0.00	6	27.98	28.10	-6	1,212	-0.49%
2019/06/19	0	0.00	1	27.80	27.85	-1	1,246	-0.08%
2019/06/18	0	0.00	5	27.52	27.40	-5	1,246	-0.40%
2019/06/12	0	0.00	1	27.60	27.55	-1	1,270	-0.08%
2019/06/11	0	0.00	4	27.43	27.30	-4	1,270	-0.31%
2019/05/21	0	0.00	1	26.40	27.00	-1	1,424	-0.07%
2019/05/17	1	26.90	0	0.00	26.85	1	1,492	0.07%
2019/05/09	2	28.90	0	0.00	28.45	2	1,615	0.12%
2019/05/06	0	0.00	1	28.80	28.85	-1	1,680	-0.06%
2019/04/29	1	29.70	0	0.00	29.25	1	1,762	0.06%
2019/04/26	1	30.80	11	30.27	30.35	-10	1,762	-0.57%
2019/04/23	2	31.90	0	0.00	31.80	2	1,755	0.11%
2019/04/22	1	32.65	0	0.00	32.60	1	1,750	0.06%
2019/04/19	1	32.80	1	33.00	32.60	0	1,741	0.00%
2019/04/18	28	32.91	2	33.55	32.10	26	1,724	1.51%
2019/04/17	2	32.65	2	32.70	32.60	0	1,669	0.00%
2019/04/15	2	32.10	0	0.00	31.90	2	1,647	0.12%
2019/04/12	1	31.00	0	0.00	30.75	1	1,608	0.06%
2019/04/11	0	0.00	1	32.05	31.50	-1	1,599	-0.06%
2019/04/03	1	32.10	0	0.00	31.20	1	1,545	0.06%
2019/04/01	1	30.85	0	0.00	30.85	1	1,544	0.06%
2019/03/29	0	0.00	3	31.47	31.40	-3	1,552	-0.19%
2019/03/28	3	31.85	0	0.00	31.80	3	1,539	0.19%
2019/03/27	39	32.42	39	32.87	32.80	0	1,509	0.00%
2019/03/26	16	31.31	40	31.39	33.05	-24	1,325	-1.81%
2019/03/22	14	29.94	1	30.20	30.35	13	1,182	1.10%
2019/03/20	1	29.65	0	0.00	29.45	1	1,147	0.09%
2019/03/19	0	0.00	1	29.35	29.30	-1	1,138	-0.09%
2019/03/18	0	0.00	17	29.34	29.30	-17	1,137	-1.49%
2019/03/15	18	29.09	5	28.85	29.10	13	1,132	1.15%
2019/03/14	4	29.05	0	0.00	28.95	4	1,133	0.35%
2019/03/07	1	29.05	0	0.00	28.85	1	1,161	0.09%
2019/03/06	2	30.05	1	30.20	29.60	1	1,192	0.08%
2019/02/25	0	29.30	0	0.00	29.05	0	1,159	0.00%
2019/02/22	1	29.20	0	0.00	29.10	1	1,153	0.09%
2019/02/21	0	0.00	2	29.73	29.45	-2	1,142	-0.18%
2019/02/19	11	29.90	7	29.55	29.25	4	1,093	0.37%
2019/02/18	0	0.00	1	28.60	28.45	-1	1,043	-0.10%
2019/02/15	6	28.39	2	28.73	28.40	4	1,021	0.39%
2019/02/14	0	0.00	1	27.55	27.70	-1	944	-0.11%
2019/01/30	1	26.60	54	26.61	26.50	-53	884	-5.99%
2019/01/29	0	0.00	1	26.80	26.80	-1	876	-0.11%
2019/01/28	2	27.45	1	27.60	27.25	1	872	0.11%
2019/01/25	3	27.43	11	27.45	27.10	-8	840	-0.95%
2019/01/23	0	0.00	1	27.30	27.05	-1	800	-0.12%
2019/01/21	0	0.00	3	27.43	27.10	-3	763	-0.39%
2019/01/18	2	26.70	0	0.00	26.85	2	713	0.28%
2019/01/10	1	26.90	0	0.00	26.40	1	663	0.15%
2019/01/08	0	0.00	1	27.25	26.95	-1	648	-0.15%
2019/01/07	0	0.00	1	25.70	26.30	-1	579	-0.17%
2019/01/02	3	26.85	4	27.00	26.20	-1	574	-0.17%
2018/12/28	1	26.15	1	26.40	26.40	0	541	0.00%
2018/12/25	0	0.00	1	27.45	26.35	-1	519	-0.19%
2018/12/24	1	26.85	3	26.53	27.50	-2	465	-0.43%
2018/12/20	0	0.00	2	23.90	23.90	-2	411	-0.49%
2018/12/14	1	25.15	0	0.00	25.10	1	407	0.25%
2018/12/12	1	24.85	0	0.00	25.00	1	403	0.25%
2018/12/10	0	0.00	1	24.40	24.40	-1	420	-0.24%
2018/12/07	10	25.15	0	0.00	25.15	10	419	2.39%
2018/12/06	5	25.65	0	0.00	24.90	5	417	1.20%
2018/12/03	31	27.12	2	27.10	27.15	29	443	6.54%
2018/11/30	15	26.35	7	26.39	26.40	8	433	1.85%
2018/11/29	6	27.04	12	26.91	26.20	-6	435	-1.38%
2018/11/28	18	26.48	13	26.66	27.05	5	402	1.24%
2018/11/27	5	24.65	0	0.00	24.60	5	373	1.34%
2018/11/26	3	23.90	0	0.00	24.00	3	362	0.83%
2018/11/20	0	0.00	2	23.75	23.85	-2	374	-0.53%
2018/11/02	0	0.00	2	23.85	23.85	-2	437	-0.46%
2018/11/01	0	0.00	1	22.85	23.30	-1	433	-0.23%
2018/10/31	0	0.00	2	22.45	22.75	-2	431	-0.46%
2018/10/26	0	0.00	1	21.95	21.95	-1	453	-0.22%
2018/10/25	2	22.20	2	21.80	21.65	0	458	0.00%
2018/10/24	0	0.00	3	23.58	23.55	-3	455	-0.66%
2018/10/23	0	0.00	1	24.10	23.70	-1	465	-0.21%
2018/10/22	0	0.00	4	23.94	23.95	-4	475	-0.84%
2018/10/19	1	23.25	0	0.00	23.45	1	499	0.20%
2018/10/16	0	0.00	2	24.70	24.25	-2	624	-0.32%
2018/10/12	2	24.35	0	0.00	24.50	2	629	0.32%
2018/10/11	1	24.85	0	0.00	24.85	1	648	0.15%
2018/10/09	0	0.00	2	27.40	27.60	-2	642	-0.31%
2018/10/05	2	28.10	0	0.00	27.90	2	660	0.30%
2018/10/02	0	0.00	1	30.40	30.05	-1	656	-0.15%
2018/09/27	0	0.00	2	30.10	30.10	-2	674	-0.30%
2018/09/14	1	30.10	1	30.30	30.35	0	721	0.00%
2018/09/11	1	28.20	0	0.00	28.20	1	731	0.14%
2018/08/24	1	32.10	0	0.00	32.05	1	1,071	0.09%
2018/08/20	1	32.80	0	0.00	32.40	1	1,416	0.07%
2018/08/13	0	0.00	2	34.55	33.60	-2	1,790	-0.11%
2018/08/08	0	0.00	10	37.15	36.90	-10	1,918	-0.52%
2018/08/07	10	36.85	0	0.00	36.85	10	1,941	0.51%
2018/08/02	1	37.00	1	37.10	36.85	0	2,042	0.00%
2018/07/30	1	38.15	1	38.10	37.90	0	2,096	0.00%
2018/07/27	1	38.90	0	0.00	38.90	1	2,089	0.05%
2018/07/26	2	39.70	1	40.20	39.10	1	2,083	0.05%
2018/07/25	31	40.17	31	40.33	39.60	0	2,061	0.00%
2018/07/24	1	38.70	0	0.00	38.55	1	1,968	0.05%
2018/07/18	1	38.15	1	38.70	38.15	0	1,961	0.00%
2018/07/17	0	0.00	1	38.10	37.95	-1	1,943	-0.05%
2018/07/16	1	38.00	2	38.75	37.80	-1	1,944	-0.05%
2018/07/13	3	37.78	4	37.93	38.00	-1	1,957	-0.05%
2018/07/10	2	35.80	0	0.00	35.80	2	1,976	0.10%
2018/07/06	1	35.15	0	0.00	35.45	1	1,983	0.05%
2018/07/05	1	36.40	0	0.00	36.45	1	1,989	0.05%
2018/07/03	1	38.30	0	0.00	37.80	1	1,992	0.05%
2018/06/29	0	0.00	3	38.83	38.85	-3	1,993	-0.15%
2018/06/26	0	0.00	1	39.00	38.90	-1	2,013	-0.05%
2018/06/25	3	37.55	0	0.00	37.55	3	2,021	0.15%
2018/06/21	0	0.00	1	39.20	38.75	-1	2,033	-0.05%
2018/06/19	4	38.51	3	39.23	39.30	1	2,073	0.05%
2018/06/15	1	39.70	0	0.00	39.10	1	2,082	0.05%
2018/06/12	0	0.00	5	42.20	41.80	-5	2,147	-0.23%
2018/06/11	11	42.25	6	42.65	42.15	5	2,132	0.23%
2018/06/07	1	40.60	0	0.00	40.30	1	2,119	0.05%
2018/06/06	0	0.00	1	40.80	41.30	-1	2,139	-0.05%
2018/06/04	2	40.73	0	0.00	40.50	2	2,276	0.09%
2018/06/01	1	39.45	0	0.00	39.60	1	2,486	0.04%
2018/05/31	11	41.94	10	41.50	40.10	1	2,657	0.04%
2018/05/30	1	40.40	0	0.00	41.00	1	2,817	0.04%
2018/05/29	6	42.73	3	44.07	41.15	3	2,862	0.10%
2018/05/28	14	40.66	17	40.92	41.90	-3	2,868	-0.10%
2018/05/24	6	40.39	11	39.85	39.50	-5	3,101	-0.16%
2018/05/23	9	40.29	9	40.19	39.60	0	3,135	0.00%
2018/05/22	2	38.75	19	38.12	38.10	-17	3,165	-0.54%
2018/05/21	59	39.79	38	39.57	38.80	21	3,176	0.66%
2018/05/18	0	0.00	20	36.90	37.90	-20	3,055	-0.65%
2018/05/17	23	37.77	5	37.72	37.10	18	3,061	0.59%
2018/05/14	2	36.28	13	36.15	36.95	-11	3,123	-0.35%
2018/05/11	1	36.65	2	35.95	35.40	-1	3,157	-0.03%
2018/05/10	12	36.59	12	36.84	36.10	0	3,235	0.00%
2018/05/09	2	35.15	4	35.05	34.90	-2	3,271	-0.06%
2018/05/08	15	36.22	5	35.99	34.65	10	3,501	0.29%
2018/04/30	0	0.00	10	30.85	30.90	-10	4,579	-0.22%
2018/04/26	1	29.60	0	0.00	29.50	1	4,604	0.02%
2018/04/24	2	30.70	0	0.00	30.45	2	4,641	0.04%
2018/04/18	0	0.00	1	31.90	31.90	-1	4,797	-0.02%
2018/04/16	1	32.70	10	32.75	32.60	-9	4,811	-0.19%
2018/04/13	0	0.00	10	34.45	33.75	-10	4,811	-0.21%
2018/04/12	0	0.00	3	34.15	34.10	-3	4,841	-0.06%
2018/04/11	10	35.40	0	0.00	34.60	10	4,868	0.21%
2018/03/29	1	36.20	0	0.00	35.90	1	4,958	0.02%
2018/03/28	5	35.70	6	36.11	35.80	-1	4,989	-0.02%
2018/03/27	0	0.00	2	35.20	35.45	-2	4,984	-0.04%
2018/03/26	0	0.00	2	34.85	34.80	-2	4,998	-0.04%
2018/03/23	1	33.85	0	0.00	34.85	1	4,997	0.02%
2018/03/22	1	36.15	4	36.26	35.50	-3	4,980	-0.06%
2018/03/21	5	38.06	1	37.10	37.05	4	4,951	0.08%
2018/03/20	23	37.98	23	37.74	37.40	0	4,937	0.00%
2018/03/15	1	36.00	0	0.00	36.40	1	4,836	0.02%
2018/03/13	16	37.78	16	38.28	37.45	0	4,793	0.00%
2018/03/09	1	37.50	31	37.11	36.90	-30	4,707	-0.64%
2018/03/08	49	37.73	48	37.97	37.40	1	4,689	0.02%
2018/03/07	75	39.10	73	38.67	37.30	2	4,591	0.04%
2018/03/06	48	38.14	40	37.80	37.75	8	4,410	0.18%
2018/03/05	58	36.89	64	36.25	36.10	-6	4,278	-0.14%
2018/03/02	18	35.20	13	35.02	34.60	5	4,199	0.12%
2018/03/01	97	36.86	90	36.90	36.50	7	4,145	0.17%
2018/02/27	10	36.69	24	36.21	35.70	-14	4,037	-0.35%
2018/02/26	24	36.22	13	34.92	36.40	11	3,877	0.28%
2018/02/23	32	32.17	30	32.59	33.10	2	3,759	0.05%
2018/02/22	44	31.56	39	31.83	31.45	5	3,922	0.13%
2018/02/21	1	29.75	0	0.00	29.75	1	3,850	0.03%
2018/02/12	0	0.00	1	27.05	27.05	-1	3,901	-0.03%
2018/02/09	2	27.50	0	0.00	27.45	2	3,929	0.05%
2018/02/08	3	28.87	2	28.20	28.45	1	3,994	0.03%
2018/02/07	6	29.41	6	29.78	29.05	0	4,013	0.00%
2018/02/05	2	33.30	5	33.11	33.40	-3	4,135	-0.07%
2018/02/02	2	36.15	6	36.54	35.40	-4	4,256	-0.09%
2018/02/01	6	38.29	4	37.93	38.00	2	4,414	0.05%
2018/01/31	25	38.26	32	38.31	39.00	-7	4,545	-0.15%
2018/01/30	59	39.84	50	39.34	37.10	9	4,351	0.21%
2018/01/29	26	37.94	11.3	37.62	38.50	14.7	3,942	0.37%
2018/01/26	60	33.89	60	34.29	35.00	0	3,950	0.00%
2018/01/25	12	32.68	2	32.28	31.85	10	3,732	0.27%
2018/01/24	1	31.20	1	31.40	31.20	0	3,672	0.00%
2018/01/19	1	31.45	3	31.33	31.60	-2	3,665	-0.05%
2018/01/17	1	31.75	1	32.25	31.80	0	3,624	0.00%
2018/01/16	1	32.20	6	31.93	31.65	-5	3,589	-0.14%
2018/01/12	8	31.20	20	31.55	30.70	-12	3,480	-0.34%
2018/01/11	4	29.85	0	0.00	29.80	4	3,427	0.12%
2018/01/10	1	28.70	0	0.00	28.90	1	3,415	0.03%
2018/01/09	2	30.58	2	30.38	30.25	0	3,392	0.00%
2018/01/08	1	30.80	5	31.00	30.80	-4	3,381	-0.12%
2018/01/05	13	31.06	3	30.95	31.00	10	3,343	0.30%
2018/01/04	1	30.80	7	30.77	30.75	-6	3,309	-0.18%
2018/01/03	1	30.80	4	30.61	30.40	-3	3,282	-0.09%
2018/01/02	1	31.20	0	0.00	30.60	1	3,261	0.03%