曜越 (3540)-群益金鼎-桃園券商分點個股進出

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
38.60
漲跌
▼0.10
漲幅
-0.26%
成交量
241張
產業
上櫃電腦及週邊類股
271人加入追蹤

立即追蹤
本地時間:13:30

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

曜越 (3540)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/11/22	0	0.00	2	38.68	38.60	-2	417	-0.48%
2024/11/21	3	38.70	3	38.50	38.70	0	416	0.00%
2024/11/20	0	0.00	1	38.05	38.50	-1	412	-0.24%
2024/11/18	1	37.50	0	0.00	37.40	1	397	0.25%
2024/11/07	0	0.00	3	38.90	39.10	-3	408	-0.73%
2024/10/07	0	0.00	1	39.10	38.65	-1	507	-0.20%
2024/10/04	2	38.45	1	39.20	38.15	1	521	0.19%
2024/09/27	0	0.00	2	37.20	37.20	-2	563	-0.35%
2024/09/19	1	36.30	1	36.50	36.50	0	595	0.00%
2024/09/18	0	0.00	1	37.30	35.80	-1	608	-0.16%
2024/09/05	2	36.55	0	0.00	35.70	2	756	0.26%
2024/09/04	0	36.75	0	0.00	36.50	0	774	0.00%
2024/09/03	1	39.10	0	0.00	38.50	1	810	0.12%
2024/08/28	0	0.00	3	40.40	40.30	-3	1,220	-0.25%
2024/08/27	9	42.17	4	42.36	41.70	5	1,218	0.41%
2024/08/26	0	0.00	2	40.70	40.70	-2	1,166	-0.17%
2024/08/16	0	0.00	33	36.54	36.60	-33	1,363	-2.42%
2024/08/14	0	0.00	23	36.20	36.10	-23	1,395	-1.65%
2024/08/12	1	36.15	1	36.20	36.00	0	1,392	0.00%
2024/08/09	0	0.00	10	36.45	35.70	-10	1,391	-0.72%
2024/08/08	0	0.00	10	36.00	35.50	-10	1,390	-0.72%
2024/08/06	1	32.35	1	34.00	33.05	0	1,381	0.00%
2024/08/05	3	36.08	3	36.27	35.85	0	1,361	0.00%
2024/08/01	2	41.75	2	41.95	42.00	0	1,354	0.00%
2024/07/23	1	42.30	0	0.00	42.05	1	1,356	0.07%
2024/07/22	0	0.00	1	41.60	41.70	-1	1,360	-0.07%
2024/07/18	2	46.50	1	46.35	45.25	1	1,359	0.07%
2024/07/17	1	46.45	0	0.00	46.45	1	1,350	0.07%
2024/07/16	0	0.00	1	46.35	45.85	-1	1,354	-0.07%
2024/07/09	0	0.00	2	47.65	46.55	-2	1,382	-0.14%
2024/07/08	8	49.29	2	51.00	48.40	6	1,377	0.44%
2024/07/05	4	49.65	0	0.00	49.70	4	1,375	0.29%
2024/07/03	0	0.00	22	47.70	48.45	-22	1,354	-1.62%
2024/06/27	0	0.00	33	47.29	47.00	-33	1,369	-2.41%
2024/06/26	0	0.00	2	48.00	48.05	-2	1,376	-0.15%
2024/06/24	2	49.45	0	0.00	47.75	2	1,399	0.14%
2024/06/21	1	48.75	1	49.10	49.00	0	1,454	0.00%
2024/06/13	7	48.94	5	49.16	48.65	2	1,542	0.13%
2024/06/12	63	49.40	2	49.85	49.30	61	1,607	3.79%
2024/06/11	0	0.00	1	46.90	47.25	-1	1,834	-0.05%
2024/06/07	3	48.93	2	49.18	49.05	1	1,950	0.05%
2024/06/06	2	50.80	2	52.25	50.10	0	2,066	0.00%
2024/06/05	9	51.03	25	53.80	50.70	-16	2,202	-0.73%
2024/06/04	0	0.00	4	53.50	53.50	-4	2,320	-0.17%
2024/06/03	0	0.00	0	48.65	48.65	0	2,613	0.00%
2024/05/30	2	45.50	3	45.57	44.80	-1	2,731	-0.04%
2024/05/29	1	44.80	5	44.92	45.25	-4	2,716	-0.15%
2024/05/28	0	0.00	2	45.30	44.95	-2	2,732	-0.07%
2024/05/27	3	45.28	0	0.00	45.50	3	2,755	0.11%
2024/05/24	7	44.14	4	44.76	44.00	3	2,737	0.11%
2024/05/23	4	43.61	13	44.21	43.45	-9	2,712	-0.33%
2024/05/22	14	44.33	10	46.20	46.00	4	2,698	0.15%
2024/05/09	0	0.00	11	40.30	40.00	-11	2,615	-0.42%
2024/05/07	5	40.75	0	0.00	40.80	5	2,620	0.19%
2024/04/23	0.5	39.80	0	0.00	39.65	0.5	2,611	0.02%
2024/04/22	0	39.50	0	0.00	39.30	0	2,611	0.00%
2024/04/16	1	42.30	0	0.00	42.25	1	2,584	0.04%
2024/04/15	0	44.95	21	44.38	43.90	-21	2,578	-0.81%
2024/04/11	5	45.60	2	45.55	45.30	3	2,563	0.12%
2024/04/08	0	47.73	0	0.00	47.45	0	2,530	0.00%
2024/04/02	3	49.30	0	0.00	48.35	3	2,516	0.12%
2024/04/01	3	48.90	0	0.00	49.55	3	2,504	0.12%
2024/03/29	1	49.50	1	49.15	48.50	0	2,508	0.00%
2024/03/28	22	48.73	0	0.00	48.80	22	2,570	0.86%
2024/03/27	1	50.30	1	50.20	50.40	0	2,595	0.00%
2024/03/26	18	51.36	22	50.70	51.00	-4	2,608	-0.15%
2024/03/25	10	49.27	1	49.30	48.60	9	2,557	0.35%
2024/03/22	0	0.00	1	49.50	49.40	-1	2,543	-0.04%
2024/03/21	3	50.67	1	51.10	50.40	2	2,524	0.08%
2024/03/20	5	51.30	2	50.00	50.00	3	2,513	0.12%
2024/03/19	3	51.87	1	52.10	51.80	2	2,522	0.08%
2024/03/18	0	0.00	2	52.50	52.40	-2	2,569	-0.08%
2024/03/15	21	54.82	30	54.29	54.20	-9	2,526	-0.36%
2024/03/14	55	57.25	57	57.49	56.80	-2	2,450	-0.08%
2024/03/13	20	55.80	6	55.73	55.00	14	2,189	0.64%
2024/03/12	15	56.66	16	56.88	56.20	-1	2,096	-0.05%
2024/03/11	2	56.20	2	55.40	54.50	0	2,003	0.00%
2024/03/08	14	55.64	11	55.85	53.90	3	1,815	0.17%
2024/03/07	60	55.14	11	55.55	56.80	49	1,475	3.32%
2024/03/06	30	49.99	4	49.65	51.70	26	1,164	2.23%
2024/03/05	0	0.00	2	47.38	47.00	-2	1,055	-0.19%
2024/03/01	2	45.25	0	0.00	46.25	2	1,009	0.20%
2024/02/29	0	0.00	2	46.50	45.90	-2	982	-0.20%
2024/02/22	0	0.00	1	43.70	43.90	-1	917	-0.11%
2024/01/31	0	0.00	10	42.15	42.95	-10	878	-1.14%
2024/01/24	0	0.00	3	43.15	43.10	-3	861	-0.35%
2024/01/23	0	0.00	6	42.29	43.45	-6	862	-0.70%
2024/01/22	1	42.30	0	0.00	42.35	1	846	0.12%
2024/01/19	5	41.00	1	40.90	41.00	4	843	0.47%
2024/01/18	2	40.28	0	0.00	40.20	2	843	0.24%
2024/01/09	1	42.60	0	0.00	42.30	1	845	0.12%
2024/01/04	0	0.00	0.1	44.00	44.10	-0.1	838	-0.01%
2023/12/29	2	44.90	0	0.00	44.80	2	832	0.24%
2023/12/27	10	45.75	1	45.85	45.50	9	828	1.09%
2023/12/26	2	45.88	1	46.40	45.55	1	829	0.12%
2023/12/25	3	48.07	0	0.00	46.30	3	818	0.37%
2023/12/22	8	47.37	9	47.11	47.45	-1	745	-0.13%
2023/12/21	3	47.00	2	46.60	46.55	1	698	0.14%
2023/12/19	1	43.00	0	0.00	42.95	1	651	0.15%
2023/12/18	2	44.18	0	0.00	44.05	2	644	0.31%
2023/12/15	0	0.00	3	45.48	44.95	-3	638	-0.47%
2023/12/14	2	47.45	0	0.00	46.20	2	631	0.32%
2023/12/13	4	46.88	2	47.08	46.75	2	589	0.34%
2023/12/12	1	44.90	1	44.90	44.10	0	522	0.00%
2023/12/07	2	44.85	0	0.00	44.55	2	504	0.40%
2023/12/06	2	45.23	2	46.38	47.50	0	472	0.00%
2023/12/05	2	43.73	0	0.00	43.25	2	414	0.48%
2023/12/04	1	44.20	7	45.48	44.70	-6	404	-1.48%
2023/11/30	8	43.38	1	43.20	42.55	7	343	2.04%
2023/11/29	1	41.70	1	42.10	42.25	0	310	0.00%
2023/11/28	0	0.00	5	41.30	41.35	-5	300	-1.67%
2023/11/27	0	0.00	1	40.55	39.90	-1	294	-0.34%
2023/10/16	5	40.20	0	0.00	40.10	5	893	0.56%
2023/10/05	0	0.00	1	41.20	41.25	-1	1,573	-0.06%
2023/10/03	7	41.56	10	41.85	41.10	-3	1,662	-0.18%
2023/10/02	5	41.59	0	0.00	41.70	5	1,669	0.30%
2023/09/27	0	0.00	1	39.10	38.70	-1	1,707	-0.06%
2023/09/26	1	40.00	0	0.00	39.20	1	1,747	0.06%
2023/09/06	1	41.50	0	0.00	41.20	1	1,960	0.05%
2023/08/30	1	41.70	0	0.00	42.10	1	2,118	0.05%
2023/08/24	2	44.30	2	44.40	43.90	0	2,247	0.00%
2023/08/21	1	45.10	1	44.90	44.85	0	2,622	0.00%
2023/08/16	1	44.35	1	44.45	44.75	0	2,792	0.00%
2023/08/11	1	44.75	1	44.80	43.50	0	2,889	0.00%
2023/08/07	1	47.05	2	46.75	47.00	-1	3,180	-0.03%
2023/08/04	7	46.09	8.2	46.16	46.70	-1.2	3,191	-0.04%
2023/08/02	7	47.32	7	47.39	45.95	0	3,204	0.00%
2023/08/01	2	49.08	2	49.50	48.90	0	3,193	0.00%
2023/07/31	1	53.30	1	53.30	50.80	0	3,177	0.00%
2023/07/28	1	51.10	0	0.00	52.10	1	3,157	0.03%
2023/07/27	2	52.55	2	52.50	52.10	0	3,148	0.00%
2023/07/26	1	52.90	1	53.10	52.10	0	3,145	0.00%
2023/07/25	1	55.50	1	56.90	57.10	0	3,089	0.00%
2023/07/24	7	54.61	1	55.20	54.40	6	3,003	0.20%
2023/07/20	2.1	53.91	2	54.05	53.80	0.1	2,920	0.00%
2023/07/19	1	52.00	0	0.00	52.00	1	2,891	0.03%
2023/07/18	2	55.00	4	55.40	54.60	-2	2,873	-0.07%
2023/07/17	21	60.47	17	59.98	59.60	4	2,784	0.14%
2023/07/14	2	56.85	3	57.68	59.10	-1	2,507	-0.04%
2023/07/13	1	54.40	4	54.43	53.80	-3	2,407	-0.12%
2023/07/12	1	52.70	1	53.80	51.50	0	2,362	0.00%
2023/07/11	1	54.10	4	54.70	54.30	-3	2,340	-0.13%
2023/07/07	0	0.00	0.1	52.50	52.10	-0.1	2,361	0.00%
2023/07/05	0	0.00	2	52.70	53.50	-2	2,401	-0.08%
2023/07/03	3	51.57	2	51.65	51.70	1	2,374	0.04%
2023/06/30	2	49.05	2	49.40	49.55	0	2,459	0.00%
2023/06/28	0	0.00	3	48.00	48.55	-3	2,497	-0.12%
2023/06/27	0	0.00	2	47.95	47.60	-2	2,503	-0.08%
2023/06/26	1	49.30	0	0.00	48.45	1	2,510	0.04%
2023/06/21	7	48.77	1	48.90	48.90	6	2,503	0.24%
2023/06/20	3	47.65	13	47.78	47.25	-10	2,496	-0.40%
2023/06/19	1	47.10	5	48.65	48.50	-4	2,490	-0.16%
2023/06/16	10	48.84	6	49.73	48.35	4	2,484	0.16%
2023/06/15	6	49.13	1	49.10	49.15	5	2,474	0.20%
2023/06/13	1	49.20	0	0.00	49.50	1	2,448	0.04%
2023/06/12	6.1	49.40	3	50.15	49.20	3.1	2,427	0.13%
2023/06/09	9	53.89	1.1	53.71	54.20	7.9	2,353	0.34%
2023/06/02	0	52.70	0	0.00	51.80	0	2,228	0.00%
2023/06/01	1	51.70	3	51.97	52.00	-2	2,199	-0.09%
2023/05/31	1.1	52.27	0	0.00	51.60	1.1	2,178	0.05%
2023/05/30	18	51.72	15	50.80	50.80	3	2,142	0.14%
2023/05/29	1.1	54.70	1.1	52.43	53.00	0	2,098	0.00%
2023/05/26	3.1	51.97	4	50.95	52.70	-0.9	1,994	-0.05%
2023/05/24	0	0.00	1	48.00	48.30	-1	1,784	-0.06%
2023/05/18	4	45.15	4	45.65	45.65	0	1,625	0.00%
2023/05/17	0	0.00	2	45.00	44.80	-2	1,668	-0.12%
2023/05/16	2	43.50	1	46.00	44.10	1	1,639	0.06%
2023/05/15	1	43.50	0	0.00	44.50	1	1,486	0.07%
2023/05/08	0	0.00	1	41.45	41.80	-1	1,257	-0.08%
2023/05/05	1	39.95	0	0.00	39.90	1	1,233	0.08%
2023/05/03	1	41.00	0	0.00	40.80	1	1,214	0.08%
2023/04/28	0	0.00	1	39.70	40.75	-1	1,177	-0.08%
2023/04/27	1	38.75	5	38.60	38.90	-4	1,158	-0.35%
2023/04/21	1	39.90	0	0.00	39.80	1	1,118	0.09%
2023/04/20	4	41.56	2	41.80	41.40	2	1,090	0.18%
2023/04/19	1	43.65	1	43.90	43.95	0	1,053	0.00%
2023/04/18	1	43.05	7	43.47	43.50	-6	1,029	-0.58%
2023/04/17	0	0.00	10	43.10	42.50	-10	985	-1.01%
2023/04/14	0	0.00	1	42.10	42.50	-1	962	-0.10%
2023/04/13	9	42.81	5	43.59	41.70	4	928	0.43%
2023/04/12	4	41.25	0	0.00	40.95	4	861	0.46%
2023/04/06	0	0.00	0.5	39.75	38.30	-0.5	725	-0.07%
2023/03/31	3.5	37.84	1	39.00	38.00	2.5	693	0.36%
2023/03/30	0	0.00	1	37.65	37.65	-1	564	-0.18%
2023/03/27	1	34.60	1	35.35	35.80	0	503	0.00%
2023/03/22	1	33.75	0	0.00	34.40	1	509	0.20%
2023/03/15	0	0.00	0.2	34.20	33.65	-0.2	525	-0.04%
2023/03/09	0	0.00	1.2	36.01	35.35	-1.2	547	-0.22%
2023/02/24	1.2	34.98	1.2	35.72	33.85	0	487	0.00%
2023/02/22	1	33.75	0	0.00	33.90	1	421	0.24%
2023/02/20	0.4	34.50	0.2	34.35	34.45	0.2	393	0.05%
2023/02/16	0.4	33.55	2.2	33.85	34.20	-1.8	365	-0.49%
2023/02/15	3	34.63	1.2	34.88	34.20	1.8	337	0.53%
2023/02/14	0	0.00	0.2	32.85	32.85	-0.2	251	-0.08%
2023/02/08	0	0.00	0.2	29.20	29.00	-0.2	219	-0.09%
2023/02/07	0	0.00	0.2	28.10	28.20	-0.2	212	-0.09%
2022/12/26	0	27.00	0	0.00	26.95	0	181	0.00%
2022/12/09	2	27.85	0	0.00	27.35	2	119	1.67%
2022/12/06	0	0.00	1	26.60	27.25	-1	105	-0.95%
2022/09/26	2	23.00	0	0.00	22.85	2	134	1.48%
2022/09/23	0	0.00	0	24.00	23.50	0	138	0.00%
2022/09/19	0	0.00	1	23.90	23.50	-1	151	-0.66%
2022/09/05	1	25.85	0	0.00	25.70	1	166	0.60%
2022/07/22	0	0.00	1	25.85	26.70	-1	190	-0.53%
2022/07/21	1	26.90	0	0.00	26.25	1	189	0.53%
2022/07/20	0	0.00	2	26.08	26.30	-2	189	-1.06%
2022/07/18	1	24.85	1	24.55	24.60	0	184	0.00%
2022/07/15	0	0.00	1	23.90	23.95	-1	183	-0.55%
2022/07/13	2	23.78	0	0.00	23.10	2	183	1.09%
2022/07/12	1	23.00	1	23.90	22.75	0	185	0.00%
2022/07/08	1	23.00	0	0.00	22.75	1	181	0.55%
2022/07/07	0	0.00	2	22.10	22.40	-2	179	-1.11%
2022/07/04	1	22.00	2	22.43	22.40	-1	181	-0.55%
2022/07/01	1	25.80	2	26.03	23.90	-1	183	-0.54%
2022/06/28	2	29.53	0	0.00	28.90	2	182	1.09%
2022/06/10	0	0.00	1	30.80	30.65	-1	170	-0.59%
2022/06/07	0	0.00	2	30.63	30.70	-2	168	-1.19%
2022/06/06	3	31.32	0	0.00	31.50	3	163	1.84%
2022/06/02	1	28.60	1	29.30	29.30	0	140	0.00%
2022/05/31	0	0.00	1	26.70	26.70	-1	138	-0.72%
2022/05/30	2	26.65	1	26.65	26.60	1	138	0.72%
2022/05/26	0	0.00	1	26.30	26.40	-1	138	-0.72%
2022/05/25	1	26.10	0	0.00	26.40	1	139	0.72%
2022/05/13	0	0.00	0.3	25.80	25.95	-0.3	150	-0.20%
2022/05/06	2	29.80	0	0.00	30.00	2	142	1.40%
2022/04/08	0	0.00	1	37.50	37.35	-1	190	-0.52%
2022/04/01	0	36.55	21	36.56	36.50	-21	221	-9.46%
2022/03/31	0	36.85	0	0.00	36.55	0	255	0.00%
2022/03/18	0	35.00	0	0.00	35.50	0	303	0.00%
2022/03/07	0	0.00	7.7	37.20	37.25	-7.7	301	-2.55%
2022/03/04	0	0.00	1	38.55	38.55	-1	298	-0.33%
2022/02/21	4	40.70	4	41.00	41.20	0	321	0.00%
2022/01/05	1	43.80	0	0.00	44.05	1	347	0.29%
2021/12/29	0	0.00	2	43.70	43.70	-2	328	-0.61%
2021/12/24	0	0.00	1	41.10	42.70	-1	280	-0.36%
2021/12/17	1	40.55	0	0.00	40.60	1	274	0.36%
2021/12/16	1	41.85	0	0.00	42.00	1	271	0.37%
2021/11/17	0.4	39.15	0	0.00	39.05	0.4	299	0.12%
2021/11/16	0.4	39.75	0	0.00	39.25	0.4	297	0.12%
2021/10/22	1	39.80	0	0.00	39.80	1	336	0.30%
2021/10/01	1	39.45	0	0.00	39.45	1	436	0.23%
2021/09/17	1	55.60	4	55.60	55.60	-3	445	-0.67%
2021/08/31	1	54.50	0	0.00	54.10	1	513	0.19%
2021/08/30	0	0.00	0.6	53.60	55.00	-0.6	514	-0.11%
2021/08/24	1	50.10	0	0.00	50.10	1	528	0.19%
2021/08/18	2	48.90	5	47.27	49.60	-3	558	-0.54%
2021/08/17	1	48.00	0	0.00	46.75	1	565	0.18%
2021/08/09	1	57.70	1	57.10	57.10	0	645	0.00%
2021/08/05	1	59.20	1	58.70	58.70	0	681	0.00%
2021/08/04	1	58.70	1	58.80	58.80	0	716	0.00%
2021/07/13	1	60.30	0	0.00	60.50	1	968	0.10%
2021/06/30	0	0.00	1	67.80	67.50	-1	1,354	-0.07%
2021/06/24	1	66.80	0	0.00	66.80	1	1,524	0.07%
2021/06/18	1	68.80	0	0.00	68.30	1	1,663	0.06%
2021/06/15	0	0.00	1	67.50	68.00	-1	1,760	-0.06%
2021/06/11	0	0.00	5	68.64	68.40	-5	1,819	-0.27%
2021/05/28	2	71.80	0	0.00	71.10	2	2,461	0.08%
2021/05/25	1	70.60	0	0.00	70.80	1	3,128	0.03%
2021/05/20	0	0.00	2	67.55	66.70	-2	3,896	-0.05%
2021/05/18	3	63.50	1	63.80	64.20	2	4,009	0.05%
2021/05/17	0	0.00	1	58.70	58.40	-1	4,021	-0.02%
2021/05/14	3	65.93	0	0.00	64.50	3	4,047	0.07%
2021/05/13	1	65.00	11	66.35	65.70	-10	4,083	-0.24%
2021/05/12	0	0.00	2	64.80	65.20	-2	4,147	-0.05%
2021/05/11	10	71.25	0	0.00	70.40	10	4,158	0.24%
2021/05/07	2	73.60	0	0.00	75.90	2	4,145	0.05%
2021/05/04	1	69.60	1	67.60	68.00	0	4,078	0.00%
2021/04/26	0	0.00	1	75.40	76.40	-1	4,093	-0.02%
2021/04/23	0	0.00	14	75.04	75.00	-14	4,103	-0.34%
2021/04/22	0	0.00	1	75.80	74.20	-1	4,128	-0.02%
2021/04/20	2	76.30	0	0.00	77.00	2	4,125	0.05%
2021/04/19	14	76.92	0	0.00	76.60	14	4,132	0.34%
2021/04/15	5	78.28	1	78.20	78.60	4	4,096	0.10%
2021/04/14	1	77.50	0	0.00	77.40	1	4,085	0.02%
2021/04/13	2	77.90	12	77.55	76.10	-10	4,044	-0.25%
2021/04/12	0	0.00	1	82.20	80.50	-1	3,986	-0.03%
2021/04/09	4	82.28	4	82.63	81.50	0	3,960	0.00%
2021/04/08	4	81.23	47	82.34	82.90	-43	3,886	-1.11%
2021/04/07	0	0.00	3	79.17	79.20	-3	3,793	-0.08%
2021/04/06	3	77.77	3	79.10	79.20	0	3,777	0.00%
2021/04/01	8	80.14	4	80.25	79.00	4	3,740	0.11%
2021/03/31	1	79.50	2	79.25	79.80	-1	3,709	-0.03%
2021/03/30	2	79.10	1	78.90	78.50	1	3,683	0.03%
2021/03/29	21	79.33	3	79.63	79.30	18	3,661	0.49%
2021/03/26	29	79.12	8	78.60	79.10	21	3,640	0.58%
2021/03/25	0	0.00	25	76.54	75.90	-25	3,592	-0.70%
2021/03/24	2	76.20	2	76.15	75.60	0	3,591	0.00%
2021/03/23	9	76.18	3	75.73	75.10	6	3,587	0.17%
2021/03/22	24	77.20	4	76.90	76.20	20	3,569	0.56%
2021/03/19	2	78.50	0	0.00	78.00	2	3,543	0.06%
2021/03/18	9	78.84	10	78.75	78.90	-1	3,524	-0.03%
2021/03/17	3	79.10	44	78.61	78.10	-41	3,510	-1.17%
2021/03/16	1	78.90	0	0.00	77.70	1	3,461	0.03%
2021/03/15	13	77.32	0	0.00	78.30	13	3,422	0.38%
2021/03/12	7	76.16	0	0.00	76.30	7	3,387	0.21%
2021/03/11	36	75.94	8	75.81	76.80	28	3,371	0.83%
2021/03/10	8	74.28	10	73.57	72.80	-2	3,312	-0.06%
2021/03/09	4	73.68	3	73.80	73.60	1	3,295	0.03%
2021/03/08	7	75.54	12	75.51	73.30	-5	3,268	-0.15%
2021/03/05	1	77.50	0	0.00	76.00	1	3,222	0.03%
2021/03/04	2	78.50	4	79.25	77.90	-2	3,192	-0.06%
2021/03/03	29	79.77	27	78.07	78.00	2	3,134	0.06%
2021/03/02	19	83.26	14	83.20	81.00	5	2,954	0.17%
2021/02/26	30	82.30	32	83.24	84.00	-2	2,840	-0.07%
2021/02/25	34	83.50	36	83.46	80.50	-2	2,799	-0.07%
2021/02/24	46	81.61	29	81.70	81.90	17	2,573	0.66%
2021/02/23	26	76.76	54	78.49	79.00	-28	2,292	-1.22%
2021/02/22	26	73.07	60	74.28	75.30	-34	2,030	-1.67%
2021/02/19	7	67.94	7	67.01	68.50	0	1,867	0.00%
2021/02/18	9	67.90	8	68.15	66.50	1	1,846	0.05%
2021/02/17	9	66.50	10	66.46	66.50	-1	1,793	-0.06%
2021/02/05	8	64.90	8	65.85	64.80	0	1,811	0.00%
2021/02/04	6	64.68	5	65.24	64.80	1	1,925	0.05%
2021/02/03	14	64.30	18	63.59	64.30	-4	1,898	-0.21%
2021/02/02	0	0.00	1	61.90	61.90	-1	1,860	-0.05%
2021/02/01	0	0.00	1	56.50	56.30	-1	1,843	-0.05%
2021/01/29	1	60.20	0	0.00	59.00	1	1,845	0.05%
2021/01/22	2	60.45	2	60.05	60.20	0	1,892	0.00%
2021/01/20	0	0.00	1	60.50	60.20	-1	1,923	-0.05%
2021/01/19	1	64.80	1	63.20	63.20	0	1,924	0.00%
2021/01/18	1	65.10	0	0.00	65.10	1	1,920	0.05%
2021/01/15	1	65.70	1	63.80	64.00	0	1,930	0.00%
2021/01/13	4	62.43	4	62.25	63.00	0	1,943	0.00%
2021/01/12	0	0.00	2	61.75	61.20	-2	1,959	-0.10%
2021/01/11	0	0.00	2	63.30	63.40	-2	2,021	-0.10%
2021/01/06	3	64.17	0	0.00	63.40	3	2,420	0.12%
2021/01/04	6	63.22	2	62.70	62.30	4	2,473	0.16%
2020/12/31	1	61.50	1	61.30	61.30	0	2,514	0.00%
2020/12/30	1	61.20	1	61.10	61.80	0	2,539	0.00%
2020/12/29	1	61.30	0	0.00	61.10	1	2,613	0.04%
2020/12/28	3	62.93	2	62.65	62.40	1	2,733	0.04%
2020/12/25	1	63.60	6	63.08	63.10	-5	2,785	-0.18%
2020/12/24	4	62.08	2	62.00	62.50	2	2,813	0.07%
2020/12/22	2	60.30	1	59.40	59.20	1	2,957	0.03%
2020/12/21	2	61.75	3	62.10	59.80	-1	3,079	-0.03%
2020/12/18	1	66.60	0	0.00	63.50	1	3,082	0.03%
2020/12/14	1	67.40	0	0.00	67.40	1	3,365	0.03%
2020/12/11	2	65.50	0	0.00	65.50	2	3,473	0.06%
2020/12/10	2	66.90	0	0.00	66.90	2	3,735	0.05%
2020/12/09	1	68.20	0	0.00	67.80	1	3,874	0.03%
2020/12/02	3	68.10	0	0.00	67.90	3	4,527	0.07%
2020/12/01	1	68.80	4	69.03	68.70	-3	4,590	-0.07%
2020/11/30	0	0.00	1	71.10	69.60	-1	4,681	-0.02%
2020/11/27	0	0.00	1	70.80	71.00	-1	4,825	-0.02%
2020/11/25	2	71.70	14	72.27	71.10	-12	5,156	-0.23%
2020/11/24	30	74.56	21	74.07	73.20	9	5,206	0.17%
2020/11/23	4	71.33	7	70.96	70.90	-3	5,312	-0.06%
2020/11/19	1	70.30	16	69.50	68.90	-15	5,936	-0.25%
2020/11/18	0	0.00	5	68.50	68.70	-5	6,386	-0.08%
2020/11/17	1	67.50	35	67.79	67.50	-34	6,653	-0.51%
2020/11/13	1	68.70	7	70.09	70.40	-6	7,535	-0.08%
2020/11/12	30	70.08	26	70.62	69.00	4	7,785	0.05%
2020/11/10	4	68.38	3	67.67	67.20	1	7,811	0.01%
2020/11/04	1	68.30	1	67.60	68.20	0	8,245	0.00%
2020/11/03	0	0.00	25	65.44	65.30	-25	8,432	-0.30%
2020/11/02	2	64.20	17	64.64	64.60	-15	8,676	-0.17%
2020/10/30	1	66.00	25	66.00	65.20	-24	8,871	-0.27%
2020/10/27	1	68.30	2	67.80	68.00	-1	9,062	-0.01%
2020/10/26	0	0.00	3	68.90	68.80	-3	9,098	-0.03%
2020/10/22	0	0.00	3	68.90	68.60	-3	9,238	-0.03%
2020/10/21	1	70.00	0	0.00	69.70	1	9,300	0.01%
2020/10/20	0	0.00	1	70.20	70.60	-1	9,362	-0.01%
2020/10/19	3	70.73	2	70.70	70.70	1	9,413	0.01%
2020/10/16	1	72.00	0	0.00	72.00	1	9,455	0.01%
2020/10/15	8	77.21	4	75.98	74.30	4	9,824	0.04%
2020/10/14	8	75.46	5	75.58	76.70	3	10,015	0.03%
2020/10/12	2	71.30	0	0.00	70.80	2	10,283	0.02%
2020/10/07	1	73.30	0	0.00	72.80	1	10,763	0.01%
2020/10/06	0	0.00	1	73.80	72.80	-1	10,847	-0.01%
2020/10/05	1	73.80	1	73.10	73.10	0	10,807	0.00%
2020/09/30	2	70.20	3	70.33	72.30	-1	10,736	-0.01%
2020/09/29	2	71.10	0	0.00	70.90	2	10,703	0.02%
2020/09/28	10	72.03	11	71.10	71.00	-1	10,767	-0.01%
2020/09/25	7	66.70	10	67.48	66.70	-3	10,860	-0.03%
2020/09/24	16	71.79	11	71.69	69.50	5	10,936	0.05%
2020/09/23	7	70.96	5	70.64	70.50	2	10,934	0.02%
2020/09/22	16	69.61	16	69.51	71.10	0	10,928	0.00%
2020/09/21	1	71.80	0	0.00	70.70	1	10,895	0.01%
2020/09/18	2	72.50	3	72.87	72.90	-1	10,873	-0.01%
2020/09/17	1	71.50	1	72.40	70.80	0	10,811	0.00%
2020/09/16	6	71.60	9	71.23	71.30	-3	10,866	-0.03%
2020/09/15	13	71.30	14	71.34	71.30	-1	10,937	-0.01%
2020/09/14	10	65.90	9	67.24	69.60	1	10,773	0.01%
2020/09/11	2	63.75	3	66.27	63.30	-1	10,731	-0.01%
2020/09/10	30	69.94	37	68.38	69.00	-7	10,661	-0.07%
2020/09/09	44	70.94	1	69.60	72.30	43	10,650	0.40%
2020/09/08	13	72.75	15	72.40	70.30	-2	10,730	-0.02%
2020/09/07	3	76.60	5	75.42	71.90	-2	10,751	-0.02%
2020/09/04	1	80.00	2	79.90	79.80	-1	10,764	-0.01%
2020/09/03	3	83.30	4	83.18	82.00	-1	10,793	-0.01%
2020/09/02	5	82.86	3	83.27	82.00	2	10,715	0.02%
2020/09/01	1	80.60	3	81.13	80.10	-2	10,636	-0.02%
2020/08/31	18	85.08	49	84.13	82.70	-31	10,516	-0.29%
2020/08/28	6	87.50	4	87.23	87.20	2	10,330	0.02%
2020/08/27	60	88.10	24	87.25	87.20	36	10,220	0.35%
2020/08/26	46	85.73	42	85.01	86.50	4	9,949	0.04%
2020/08/25	25	85.56	18	85.43	83.30	7	9,636	0.07%
2020/08/24	18	83.58	17	85.58	85.00	1	9,254	0.01%
2020/08/21	33	78.35	17	77.96	80.00	16	8,770	0.18%
2020/08/20	63	75.70	67	73.68	72.80	-4	8,513	-0.05%
2020/08/19	17	79.67	22	79.57	75.40	-5	8,082	-0.06%
2020/08/18	48	70.57	41	73.29	75.40	7	7,552	0.09%
2020/08/17	37	68.83	12	68.79	68.60	25	7,255	0.34%
2020/08/14	5	66.24	5	67.04	67.00	0	7,151	0.00%
2020/08/13	11	71.99	5	70.14	68.40	6	7,037	0.09%
2020/08/12	5	68.36	2	69.00	70.00	3	6,849	0.04%
2020/08/11	3	69.10	3	67.53	67.50	0	6,738	0.00%
2020/08/10	5	66.60	2	64.30	66.90	3	6,626	0.05%
2020/08/07	36	70.48	12	70.83	70.10	24	6,494	0.37%
2020/08/06	41	68.20	26	69.05	68.00	15	6,281	0.24%
2020/08/05	8	69.58	2	70.00	66.00	6	6,025	0.10%
2020/08/04	11	66.79	1	67.30	71.30	10	5,813	0.17%
2020/08/03	3	63.93	0	0.00	64.90	3	5,675	0.05%
2020/07/31	2	62.10	0	0.00	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	7	59.56	0	0.00	59.90	7	5,488	0.13%
2020/07/27	2	60.60	1	66.10	60.50	1	5,309	0.02%
2020/07/24	6	64.70	4	64.83	64.70	2	5,209	0.04%
2020/07/23	2	64.00	0	0.00	64.40	2	5,116	0.04%
2020/07/22	0	0.00	4	61.85	62.70	-4	5,030	-0.08%
2020/07/21	20	61.20	21	62.30	63.60	-1	4,909	-0.02%
2020/07/20	5	56.40	4	56.23	57.90	1	4,475	0.02%
2020/07/17	9	57.19	15	56.50	57.30	-6	4,095	-0.15%
2020/07/16	1	51.50	2	51.60	52.10	-1	3,794	-0.03%
2020/07/15	11	46.58	46	47.28	47.40	-35	3,590	-0.97%
2020/07/14	5	44.33	3	44.90	43.10	2	3,247	0.06%
2020/07/13	30	43.20	1	44.00	44.00	29	3,011	0.96%
2020/07/09	0	0.00	4	40.71	40.25	-4	2,853	-0.14%
2020/07/07	4	41.84	3	42.90	41.00	1	2,760	0.04%
2020/07/06	0	0.00	1	46.45	43.40	-1	2,638	-0.04%
2020/07/03	10	44.80	129	43.25	44.90	-119	2,451	-4.85%	大賣/鉅額交易
2020/07/02	14	41.70	37	41.98	41.60	-23	2,291	-1.00%
2020/06/30	1	40.45	12	39.55	38.00	-11	2,089	-0.53%
2020/06/29	1	39.05	0	0.00	38.90	1	2,027	0.05%
2020/06/24	11	39.04	1	38.70	38.95	10	1,985	0.50%
2020/06/23	2	38.85	4	38.84	38.60	-2	1,940	-0.10%
2020/06/22	11	39.64	42	40.40	41.00	-31	1,820	-1.70%
2020/06/19	12	35.58	11	37.15	37.30	1	1,628	0.06%
2020/06/18	4	37.14	3	37.17	36.15	1	1,508	0.07%
2020/06/17	6	36.66	3	36.65	36.25	3	1,393	0.22%
2020/06/16	1	36.35	5	36.89	36.90	-4	1,316	-0.30%
2020/06/15	8	36.44	11	36.26	37.25	-3	1,193	-0.25%
2020/06/11	1	32.50	33	33.68	32.50	-32	781	-4.10%
2020/06/10	3	31.07	2	31.00	31.35	1	625	0.16%
2020/06/09	0	0.00	6	28.40	29.35	-6	522	-1.15%
2020/06/08	4	29.25	6	28.72	28.80	-2	484	-0.41%
2020/06/05	2	27.70	0	0.00	27.90	2	394	0.51%
2020/05/29	0	0.00	1	22.60	23.20	-1	275	-0.36%
2020/05/28	1	22.30	0	0.00	22.50	1	271	0.37%
2020/05/27	0	0.00	1	23.30	22.70	-1	263	-0.38%
2020/05/21	3	21.23	3	20.87	21.20	0	227	0.00%
2020/04/29	0	0.00	2	19.95	20.10	-2	253	-0.79%
2020/04/28	2	19.95	0	0.00	19.90	2	254	0.79%
2020/03/12	0.4	21.95	0	0.00	21.75	0.4	233	0.16%
2020/01/16	0	0.00	7	24.94	24.95	-7	214	-3.26%
2020/01/13	0	0.00	1	25.10	25.05	-1	225	-0.44%
2020/01/03	1	24.85	0	0.00	25.00	1	248	0.40%
2019/11/12	1	26.10	0	0.00	26.15	1	333	0.30%
2019/10/17	1	26.75	1	27.05	27.15	0	563	0.00%
2019/09/17	0	0.00	3	28.02	27.85	-3	594	-0.50%
2019/09/16	1	28.25	0	0.00	27.95	1	595	0.17%
2019/09/11	1	28.65	2	29.05	28.65	-1	599	-0.17%
2019/09/09	1	28.75	0	0.00	28.90	1	599	0.17%
2019/09/06	2	29.05	0	0.00	29.15	2	599	0.33%
2019/08/22	0	0.00	1	28.65	28.40	-1	551	-0.18%
2019/08/21	0	0.00	1	28.20	28.25	-1	548	-0.18%
2019/08/20	2	28.25	0	0.00	28.00	2	547	0.37%
2019/08/14	2	28.13	4	27.65	27.65	-2	540	-0.37%
2019/08/13	1	28.50	1	28.20	28.20	0	527	0.00%
2019/08/12	0	0.00	1	29.05	29.20	-1	525	-0.19%
2019/08/08	0	0.00	1	28.35	28.40	-1	520	-0.19%
2019/08/07	3	28.13	2	28.38	28.15	1	521	0.19%
2019/08/06	1	27.40	1	27.60	27.90	0	521	0.00%
2019/08/05	1	28.50	1	28.55	28.30	0	519	0.00%
2019/07/30	3	30.33	1	30.70	29.65	2	515	0.39%
2019/07/25	0	0.00	10	30.60	30.85	-10	442	-2.26%
2019/07/23	11	30.13	1	29.95	29.50	10	419	2.39%
2019/07/22	1	29.65	0	0.00	29.95	1	399	0.25%
2019/07/19	0	0.00	1	28.65	28.65	-1	362	-0.28%
2019/07/17	1	28.20	0	0.00	28.30	1	378	0.26%
2019/07/12	1	28.35	1	28.25	28.25	0	484	0.00%
2019/07/01	2	28.75	2	28.93	28.95	0	819	0.00%
2019/06/27	1	28.95	1	29.05	28.60	0	849	0.00%
2019/06/19	2	27.60	2	27.70	27.85	0	1,246	0.00%
2019/06/14	0	0.00	1	27.55	27.40	-1	1,258	-0.08%
2019/06/13	1	27.40	2	27.43	27.40	-1	1,265	-0.08%
2019/06/12	4	27.53	2	27.45	27.55	2	1,270	0.16%
2019/05/29	1	27.50	2	27.70	27.40	-1	1,357	-0.07%
2019/05/28	0	0.00	2	26.45	26.55	-2	1,348	-0.15%
2019/05/27	2	26.40	2	26.80	26.10	0	1,356	0.00%
2019/05/24	1	26.45	2	26.45	26.30	-1	1,361	-0.07%
2019/05/23	1	26.15	0	0.00	26.25	1	1,373	0.07%
2019/05/22	3	26.92	0	0.00	26.75	3	1,406	0.21%
2019/05/21	2	26.58	2	26.90	27.00	0	1,424	0.00%
2019/05/14	1	26.60	1	27.00	27.40	0	1,611	0.00%
2019/05/02	0	0.00	1	29.70	29.60	-1	1,710	-0.06%
2019/04/30	1	29.45	0	0.00	29.45	1	1,717	0.06%
2019/04/29	0	0.00	1	29.25	29.25	-1	1,762	-0.06%
2019/04/26	1	30.05	8	30.28	30.35	-7	1,762	-0.40%
2019/04/24	8	31.94	33	31.99	31.75	-25	1,762	-1.42%
2019/04/23	3	32.00	0	0.00	31.80	3	1,755	0.17%
2019/04/22	1	32.35	1	32.60	32.60	0	1,750	0.00%
2019/04/18	2	32.63	3	32.62	32.10	-1	1,724	-0.06%
2019/04/17	1	32.35	0	0.00	32.60	1	1,669	0.06%
2019/04/16	2	31.65	2	31.75	31.65	0	1,654	0.00%
2019/04/15	2	31.05	2	31.48	31.90	0	1,647	0.00%
2019/04/12	30	31.20	0	0.00	30.75	30	1,608	1.87%
2019/04/08	0	0.00	2	31.55	31.30	-2	1,581	-0.13%
2019/04/03	11	32.02	9	32.08	31.20	2	1,545	0.13%
2019/03/29	1	31.25	2	31.50	31.40	-1	1,552	-0.06%
2019/03/28	2	32.05	2	32.15	31.80	0	1,539	0.00%
2019/03/27	0	0.00	31	32.33	32.80	-31	1,509	-2.05%
2019/03/26	5	31.75	15	32.68	33.05	-10	1,325	-0.75%
2019/03/20	0	0.00	6	29.35	29.45	-6	1,147	-0.52%
2019/03/19	0	0.00	3	29.33	29.30	-3	1,138	-0.26%
2019/03/18	3	29.38	3	29.40	29.30	0	1,137	0.00%
2019/03/13	1	29.05	1	28.95	29.10	0	1,140	0.00%
2019/03/08	3	28.65	0	0.00	28.90	3	1,156	0.26%
2019/03/06	3	30.10	15	29.80	29.60	-12	1,192	-1.01%
2019/03/05	3	29.30	0	0.00	29.45	3	1,174	0.26%
2019/02/27	0	0.00	1	28.40	28.30	-1	1,174	-0.09%
2019/02/26	0	0.00	1	28.70	28.45	-1	1,167	-0.09%
2019/02/19	2	30.00	0	0.00	29.25	2	1,093	0.18%
2019/02/15	0	0.00	1	28.20	28.40	-1	1,021	-0.10%
2019/02/14	1	27.75	0	0.00	27.70	1	944	0.11%
2019/02/13	0	0.00	22	27.16	27.25	-22	903	-2.44%
2019/01/29	2	27.20	0	0.00	26.80	2	876	0.23%
2019/01/28	2	27.50	0	0.00	27.25	2	872	0.23%
2019/01/25	10	27.50	0	0.00	27.10	10	840	1.19%
2019/01/24	0	0.00	7	26.93	26.90	-7	811	-0.86%
2019/01/23	5	27.00	0	0.00	27.05	5	800	0.62%
2019/01/22	2	26.70	0	0.00	26.45	2	772	0.26%
2019/01/21	8	27.36	0	0.00	27.10	8	763	1.05%
2019/01/11	2	26.15	0	0.00	25.65	2	673	0.30%
2019/01/09	1	26.40	0	0.00	26.30	1	656	0.15%
2019/01/08	0	0.00	3	27.05	26.95	-3	648	-0.46%
2019/01/07	0	0.00	1	25.65	26.30	-1	579	-0.17%
2019/01/04	0	0.00	1	24.85	24.85	-1	576	-0.17%
2019/01/02	1	26.80	0	0.00	26.20	1	574	0.17%
2018/12/28	0	0.00	15	25.50	26.40	-15	541	-2.77%
2018/12/26	0	0.00	18	26.20	25.35	-18	532	-3.38%
2018/12/25	3	27.00	0	0.00	26.35	3	519	0.58%
2018/12/24	37	25.91	5	25.68	27.50	32	465	6.88%
2018/12/22	5	26.05	0	0.00	25.60	5	433	1.15%
2018/11/29	0	0.00	1	26.60	26.20	-1	435	-0.23%
2018/11/14	1	24.10	0	0.00	23.75	1	383	0.26%
2018/10/25	30	22.05	0	0.00	21.65	30	458	6.55%
2018/10/12	1	24.50	0	0.00	24.50	1	629	0.16%
2018/10/11	30	24.85	0	0.00	24.85	30	648	4.63%
2018/10/08	10	28.50	0	0.00	28.10	10	649	1.54%
2018/10/05	30	27.50	0	0.00	27.90	30	660	4.54%
2018/09/27	0	0.00	3	30.50	30.10	-3	674	-0.45%
2018/09/17	1	30.05	1	29.60	29.70	0	712	0.00%
2018/09/14	11	29.97	1	30.10	30.35	10	721	1.39%
2018/09/13	3	28.45	0	0.00	28.55	3	712	0.42%
2018/09/10	1	28.35	0	0.00	26.65	1	741	0.13%
2018/08/27	5	32.80	1	33.00	33.00	4	1,038	0.39%
2018/08/15	1	34.80	0	0.00	34.80	1	1,624	0.06%
2018/08/02	3	36.70	0	0.00	36.85	3	2,042	0.15%
2018/07/27	0	0.00	1	38.95	38.90	-1	2,089	-0.05%
2018/07/26	2	38.95	1	39.15	39.10	1	2,083	0.05%
2018/07/25	7	39.86	9	40.23	39.60	-2	2,061	-0.10%
2018/07/18	6	39.43	6	39.03	38.15	0	1,961	0.00%
2018/07/16	0	0.00	1	38.30	37.80	-1	1,944	-0.05%
2018/07/13	7	37.32	0	0.00	38.00	7	1,957	0.36%
2018/07/12	0	0.00	1	36.30	36.20	-1	1,952	-0.05%
2018/07/11	1	36.00	0	0.00	36.00	1	1,967	0.05%
2018/07/05	3	36.45	0	0.00	36.45	3	1,989	0.15%
2018/07/02	0	0.00	10	39.15	39.00	-10	1,994	-0.50%
2018/06/28	10	38.74	0	0.00	38.20	10	2,000	0.50%
2018/06/20	0	0.00	1	38.75	38.60	-1	2,049	-0.05%
2018/06/15	4	39.26	0	0.00	39.10	4	2,082	0.19%
2018/06/14	0	0.00	1	41.00	40.55	-1	2,133	-0.05%
2018/06/13	2	41.03	1	41.00	40.80	1	2,155	0.05%
2018/06/12	1	42.15	2	42.20	41.80	-1	2,147	-0.05%
2018/06/11	16	42.15	44	41.83	42.15	-28	2,132	-1.31%
2018/06/06	2	40.68	35	40.98	41.30	-33	2,139	-1.54%
2018/06/05	2	40.55	0	0.00	40.20	2	2,161	0.09%
2018/06/01	0	0.00	2	40.20	39.60	-2	2,486	-0.08%
2018/05/31	12	41.90	50	41.94	40.10	-38	2,657	-1.43%
2018/05/30	3	41.12	3	41.05	41.00	0	2,817	0.00%
2018/05/29	16	42.93	73	43.31	41.15	-57	2,862	-1.99%
2018/05/28	22	40.83	52.3	40.71	41.90	-30.3	2,868	-1.06%
2018/05/25	15	39.72	5	40.05	39.15	10	2,965	0.34%
2018/05/24	1	40.50	31	40.47	39.50	-30	3,101	-0.97%
2018/05/23	3	39.88	45	39.43	39.60	-42	3,135	-1.34%
2018/05/22	0.1	38.00	1	38.30	38.10	-0.9	3,165	-0.03%
2018/05/21	14	39.45	54	39.76	38.80	-40	3,176	-1.26%
2018/05/18	1	37.30	0	0.00	37.90	1	3,055	0.03%
2018/05/17	11	37.39	25	37.37	37.10	-14	3,061	-0.46%
2018/05/16	2	36.65	7	36.69	35.50	-5	3,013	-0.17%
2018/05/15	3.2	36.47	6	36.78	36.25	-2.8	3,088	-0.09%
2018/05/14	8	36.26	0	0.00	36.95	8	3,123	0.26%
2018/05/10	11	37.00	12.5	36.91	36.10	-1.5	3,235	-0.05%
2018/05/09	2	34.80	11	34.95	34.90	-9	3,271	-0.28%
2018/05/08	9	35.77	8.5	36.12	34.65	0.5	3,501	0.01%
2018/05/07	0	0.00	2	33.60	33.60	-2	3,981	-0.05%
2018/05/04	0	0.00	1	31.05	30.55	-1	4,180	-0.02%
2018/04/26	1	31.30	1	30.80	29.50	0	4,604	0.00%
2018/04/24	0	0.00	6	32.38	30.45	-6	4,641	-0.13%
2018/04/23	1.6	32.46	1	32.70	32.60	0.6	4,671	0.01%
2018/04/20	0	0.00	2	33.40	33.35	-2	4,756	-0.04%
2018/04/19	7	33.94	5	33.44	34.05	2	4,766	0.04%
2018/04/18	1	31.50	0	0.00	31.90	1	4,797	0.02%
2018/04/17	0.2	31.30	20	32.72	31.30	-19.8	4,802	-0.41%
2018/04/16	0.2	32.60	0	0.00	32.60	0.2	4,811	0.00%
2018/04/11	1	34.75	2	34.90	34.60	-1	4,868	-0.02%
2018/04/09	2	34.90	1	34.75	34.60	1	4,895	0.02%
2018/04/03	1	35.00	1	34.35	34.60	0	4,929	0.00%
2018/04/02	1	34.40	2	34.65	34.50	-1	4,929	-0.02%
2018/03/30	1	34.60	0	0.00	34.60	1	4,943	0.02%
2018/03/29	0	0.00	2	35.90	35.90	-2	4,958	-0.04%
2018/03/28	2	35.95	3	36.08	35.80	-1	4,989	-0.02%
2018/03/27	4	35.81	3	35.70	35.45	1	4,984	0.02%
2018/03/26	5	34.98	4	35.15	34.80	1	4,998	0.02%
2018/03/23	5	34.29	5	34.51	34.85	0	4,997	0.00%
2018/03/22	3	37.17	2	37.80	35.50	1	4,980	0.02%
2018/03/21	3	37.85	6	37.68	37.05	-3	4,951	-0.06%
2018/03/20	36	38.00	12	37.96	37.40	24	4,937	0.49%
2018/03/19	13	37.01	5	37.07	36.80	8	4,865	0.16%
2018/03/16	5	36.28	4	36.36	36.00	1	4,845	0.02%
2018/03/15	12	36.16	9	35.96	36.40	3	4,836	0.06%
2018/03/14	3	37.12	17	36.80	36.65	-14	4,820	-0.29%
2018/03/13	12	37.61	10	37.72	37.45	2	4,793	0.04%
2018/03/12	8	37.74	14	37.64	36.65	-6	4,731	-0.13%
2018/03/09	19	37.71	0	0.00	36.90	19	4,707	0.40%
2018/03/08	20	37.08	9	37.95	37.40	11	4,689	0.23%
2018/03/07	37	38.60	36	38.90	37.30	1	4,591	0.02%
2018/03/06	34	37.80	43	37.81	37.75	-9	4,410	-0.20%
2018/03/05	39	37.06	43	37.31	36.10	-4	4,278	-0.09%
2018/03/02	0	0.00	6	34.98	34.60	-6	4,199	-0.14%
2018/03/01	15	36.97	6	37.31	36.50	9	4,145	0.22%
2018/02/27	20	37.03	38	37.30	35.70	-18	4,037	-0.45%
2018/02/26	24	34.64	30	36.12	36.40	-6	3,877	-0.15%
2018/02/23	45	32.56	26	32.16	33.10	19	3,759	0.51%
2018/02/22	31	31.51	38	31.54	31.45	-7	3,922	-0.18%
2018/02/21	0	0.00	1	29.00	29.75	-1	3,850	-0.03%
2018/02/12	3	27.20	0	0.00	27.05	3	3,901	0.08%
2018/02/09	1	26.90	0	0.00	27.45	1	3,929	0.03%
2018/02/08	1	28.00	0	0.00	28.45	1	3,994	0.03%
2018/02/07	10	29.92	7	31.22	29.05	3	4,013	0.07%
2018/02/06	12	31.00	1	30.10	30.10	11	4,044	0.27%
2018/02/05	4	33.03	16	32.84	33.40	-12	4,135	-0.29%
2018/02/02	4	36.15	2	37.50	35.40	2	4,256	0.05%
2018/02/01	13	38.33	34	39.34	38.00	-21	4,414	-0.48%
2018/01/31	28	38.66	40	38.72	39.00	-12	4,545	-0.26%
2018/01/30	35	38.69	80	39.63	37.10	-45	4,351	-1.03%
2018/01/29	19	37.57	66	38.00	38.50	-47	3,942	-1.19%
2018/01/26	29	33.63	46	34.40	35.00	-17	3,950	-0.43%
2018/01/25	3	32.22	4	32.23	31.85	-1	3,732	-0.03%
2018/01/24	1	31.25	1	31.25	31.20	0	3,672	0.00%
2018/01/19	1	31.25	1	31.00	31.60	0	3,665	0.00%
2018/01/18	1	31.55	1	31.30	31.30	0	3,639	0.00%
2018/01/17	2	31.35	2	31.75	31.80	0	3,624	0.00%
2018/01/16	0	0.00	20	31.80	31.65	-20	3,589	-0.56%
2018/01/15	0	0.00	1	31.00	31.00	-1	3,496	-0.03%
2018/01/12	12	31.38	14	31.56	30.70	-2	3,480	-0.06%
2018/01/11	2	30.00	0	0.00	29.80	2	3,427	0.06%
2018/01/09	1	30.60	1	30.75	30.25	0	3,392	0.00%
2018/01/08	10	31.55	0	0.00	30.80	10	3,381	0.30%
2018/01/05	1	31.00	0.1	30.80	31.00	0.9	3,343	0.03%
2018/01/02	15	31.03	2	30.78	30.60	13	3,261	0.40%