青雲 (5386)-富邦-台北券商分點個股進出

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

青雲

(5386)

可現股當沖

股價
69.4
漲跌
▼7.7
漲幅
-9.99%
成交量
4,697張
產業
上櫃電腦及週邊類股▲0.37%
102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

青雲 (5386)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/08	15	71.78	8	71.34	69.40	7	2,498	0.28%
2024/05/07	7	76.26	10.2	76.79	77.10	-3.2	2,430	-0.13%
2024/05/06	5	70.14	3.1	70.27	70.10	1.9	2,383	0.08%
2024/05/03	78	68.23	1	68.60	68.50	77	2,372	3.25%
2024/05/02	3	67.27	6	67.48	67.50	-3	2,365	-0.13%
2024/04/30	1	69.30	0	0.00	69.00	1	2,357	0.04%
2024/04/29	21	69.21	1	69.00	68.90	20	2,354	0.85%
2024/04/26	0	0.00	40	68.70	68.70	-40	2,351	-1.70%
2024/04/24	2	71.75	2	72.00	71.40	0	2,343	0.00%
2024/04/22	10.1	68.10	12	68.83	68.70	-1.9	2,331	-0.08%
2024/04/19	21	70.30	20	70.20	70.20	1	2,318	0.04%
2024/04/18	2	70.90	8	70.98	70.90	-6	2,305	-0.26%
2024/04/17	4	72.32	3	71.83	71.70	1	2,305	0.04%
2024/04/16	17.1	70.33	69	70.35	69.60	-51.9	2,281	-2.27%
2024/04/15	23.1	71.53	23	70.28	70.10	0.1	2,264	0.00%
2024/04/12	1	74.50	8	75.06	74.30	-7	2,240	-0.31%
2024/04/11	35	74.98	43	73.74	73.20	-8	2,222	-0.36%
2024/04/10	63	76.70	5	75.52	75.40	58	2,173	2.67%
2024/04/09	4	83.92	4	83.60	82.00	0	2,121	0.00%
2024/04/08	5	83.34	10	84.31	82.40	-5	2,100	-0.24%
2024/04/03	42	85.84	33	86.95	85.20	9	2,072	0.43%
2024/04/02	25	94.13	21.4	95.19	90.60	3.6	1,999	0.18%
2024/04/01	15.2	89.49	24	90.65	92.00	-8.8	1,887	-0.47%
2024/03/29	19	88.46	12	90.52	83.90	7	1,798	0.39%
2024/03/28	6	83.77	1	85.50	85.80	5	1,694	0.30%
2024/03/27	2	85.80	0.5	87.17	86.60	1.5	1,688	0.09%
2024/03/26	0	0.00	11.1	87.03	89.80	-11.1	1,684	-0.66%
2024/03/25	3	83.27	0.1	82.91	82.80	2.9	1,656	0.18%
2024/03/22	0	0.00	6.1	86.37	85.00	-6.1	1,649	-0.37%
2024/03/21	4	84.70	0	85.04	83.10	4	1,638	0.24%
2024/03/20	3	84.23	0.3	82.45	83.00	2.7	1,626	0.16%
2024/03/19	4	86.47	2.1	86.53	86.20	1.9	1,627	0.12%
2024/03/18	5	85.56	14.4	87.94	88.50	-9.4	1,696	-0.55%
2024/03/15	9	83.04	11	86.01	80.80	-2	1,679	-0.12%
2024/03/14	94.1	88.18	104	88.40	87.70	-9.9	1,667	-0.59%	大賣/
2024/03/13	54	86.39	111.1	85.57	86.70	-57.1	1,365	-4.18%	大賣/
2024/03/12	45	78.82	65.1	78.59	78.90	-20	1,367	-1.47%
2024/03/11	80	70.67	87.1	70.46	71.80	-7.1	1,441	-0.49%
2024/03/08	9	68.19	30	68.51	69.90	-21	1,301	-1.61%
2024/03/07	193	63.38	182.3	63.60	63.60	10.7	1,194	0.90%	大買/大賣/
2024/03/06	2	57.85	1.3	57.83	57.90	0.7	1,114	0.06%
2024/03/05	34	60.10	18.2	61.03	58.80	15.8	1,114	1.42%
2024/03/04	52	58.26	8.3	58.11	57.90	43.7	1,063	4.11%
2024/03/01	20.3	58.80	23	59.28	57.90	-2.7	1,045	-0.26%
2024/02/29	13	57.40	1.2	57.40	57.40	11.8	960	1.23%
2024/02/27	24	52.34	1	52.30	52.20	23	946	2.43%
2024/02/23	1	52.30	0	0.00	51.60	1	953	0.10%
2024/02/22	0	52.10	6	53.02	52.40	-6	985	-0.61%
2024/02/19	2	54.00	1	54.60	54.50	1	1,055	0.09%
2024/02/16	2.3	53.99	2.1	53.48	54.50	0.2	1,106	0.02%
2024/02/15	7	54.19	1	53.30	53.90	6	1,114	0.54%
2024/02/05	5	50.72	1	50.60	50.50	4	1,145	0.35%
2024/02/01	1	49.30	0	0.00	49.50	1	1,351	0.07%
2024/01/17	1	51.00	0.3	50.60	50.60	0.7	1,528	0.05%
2024/01/12	1	53.20	1	52.90	52.40	0	1,587	0.00%
2024/01/11	0	0.00	2	53.20	54.10	-2	1,584	-0.13%
2024/01/09	1	54.10	0.3	58.50	53.60	0.8	1,584	0.05%
2024/01/08	0	0.00	0.3	53.71	53.20	-0.3	1,579	-0.02%
2024/01/04	2	54.60	4.2	53.99	53.80	-2.2	1,590	-0.14%
2024/01/03	4	56.53	0	0.00	55.20	4	1,598	0.25%
2024/01/02	0	55.50	5	56.22	55.90	-5	1,599	-0.31%
2023/12/29	1	55.30	0	0.00	55.20	1	1,593	0.06%
2023/12/28	0	0.00	2	56.30	55.70	-2	1,593	-0.13%
2023/12/26	0	0.00	1	55.10	55.40	-1	1,591	-0.06%
2023/12/25	2	55.30	2	55.65	55.10	0	1,591	0.00%
2023/12/22	0	0.00	1	56.80	56.70	-1	1,588	-0.06%
2023/12/21	2	56.80	4	56.75	56.90	-2	1,584	-0.13%
2023/12/20	1	55.60	1	55.70	55.80	0	1,574	0.00%
2023/12/19	1	54.20	1	54.80	54.90	0	1,573	0.00%
2023/12/15	1	56.80	2	56.30	55.50	-1	1,576	-0.06%
2023/12/14	3	56.53	3	56.57	56.80	0	1,579	0.00%
2023/12/13	15	58.35	4	58.65	57.00	11	1,576	0.70%
2023/12/12	8	56.66	0	0.00	56.50	8	1,494	0.54%
2023/12/11	5	58.04	1	57.50	57.30	4	1,485	0.27%
2023/12/08	5	60.72	1.2	60.30	58.50	3.8	1,461	0.26%
2023/12/07	29	62.69	27	63.60	60.80	2	1,428	0.14%
2023/12/06	17	62.81	15.1	62.97	64.60	1.9	1,304	0.14%
2023/12/05	10	59.45	10	59.94	58.80	0	1,153	0.00%
2023/12/04	3	56.40	0	0.00	55.10	3	1,014	0.30%
2023/11/30	4	54.80	0	0.00	54.80	4	992	0.40%
2023/11/29	1	55.10	4	54.13	54.00	-3	987	-0.30%
2023/11/27	1	53.70	1	52.20	51.70	0	989	0.00%
2023/11/24	0	53.70	0	0.00	53.30	0	997	0.00%
2023/11/22	1	53.90	0	0.00	54.70	1	991	0.10%
2023/11/21	3	54.60	3	56.10	54.60	0	985	0.00%
2023/11/20	1	54.40	0	0.00	54.40	1	958	0.10%
2023/11/17	6	53.60	4.1	54.27	54.00	1.9	945	0.20%
2023/11/16	1	56.00	4	56.65	54.50	-3	940	-0.32%
2023/11/15	12	54.74	26	55.25	54.20	-14	894	-1.57%
2023/11/14	4	55.92	0	0.00	55.80	4	844	0.48%
2023/11/13	2	56.75	5	57.18	57.60	-3	824	-0.36%
2023/11/10	4	54.90	2	55.90	54.70	2	786	0.25%
2023/11/09	23	56.69	14	56.19	57.40	9	715	1.26%
2023/11/03	0	0.00	3	51.23	50.00	-3	596	-0.50%
2023/11/02	3	51.57	0	0.00	51.30	3	600	0.50%
2023/11/01	0	0.00	1	50.70	50.70	-1	603	-0.17%
2023/10/31	4	50.43	3	52.27	50.50	1	619	0.16%
2023/10/30	1	50.40	1	49.85	49.60	0	605	0.00%
2023/10/27	6	51.37	4	51.85	51.00	2	630	0.32%
2023/10/26	9	53.62	13	53.58	53.00	-4	662	-0.60%
2023/10/25	4	51.40	2	51.40	51.10	2	709	0.28%
2023/10/24	2	51.15	0	0.00	50.50	2	763	0.26%
2023/10/23	0	0.00	2	46.45	48.95	-2	844	-0.24%
2023/10/17	0	0.00	1.1	50.61	49.80	-1.1	1,026	-0.10%
2023/10/16	2	50.10	0	0.00	49.90	2	1,099	0.18%
2023/10/13	0	0.00	7	51.41	51.20	-7	1,135	-0.62%
2023/10/12	5	52.32	1	52.20	52.50	4	1,174	0.34%
2023/10/11	2	51.75	1	51.10	50.50	1	1,188	0.08%
2023/10/06	6	51.75	3	51.77	50.40	3	1,191	0.25%
2023/10/04	2	49.40	0	0.00	49.35	2	1,193	0.17%
2023/10/03	0.9	50.70	0	0.00	50.60	0.9	1,195	0.08%
2023/10/02	0	0.00	2	52.10	51.70	-2	1,201	-0.17%
2023/09/27	0	0.00	1	49.90	49.70	-1	1,220	-0.08%
2023/09/22	2	51.05	2	51.40	51.50	0	1,266	0.00%
2023/09/21	2	51.75	3	52.30	51.30	-1	1,273	-0.08%
2023/09/20	4	52.08	6	52.10	51.60	-2	1,274	-0.16%
2023/09/19	3	52.53	0	0.00	51.50	3	1,282	0.23%
2023/09/18	4	52.28	4	53.25	52.10	0	1,293	0.00%
2023/09/15	3	51.87	3	52.17	51.80	0	1,292	0.00%
2023/09/14	1	51.20	3	51.13	51.50	-2	1,304	-0.15%
2023/09/13	0	0.00	1	49.90	50.20	-1	1,325	-0.08%
2023/09/12	1	50.40	0	0.00	49.55	1	1,393	0.07%
2023/09/11	3	51.00	4	52.00	50.20	-1	1,433	-0.07%
2023/09/08	5	52.14	4	52.73	51.60	1	1,458	0.07%
2023/09/07	1	52.00	2.1	52.03	51.90	-1.1	1,517	-0.07%
2023/09/06	3	52.17	3	52.53	51.90	0	1,655	0.00%
2023/09/05	1	52.40	1	52.70	52.70	0	1,692	0.00%
2023/09/04	5	51.72	2	51.85	51.80	3	1,703	0.18%
2023/09/01	5	53.24	9	53.39	53.40	-4	1,734	-0.23%
2023/08/31	1	50.70	3	51.30	51.00	-2	1,769	-0.11%
2023/08/30	5	50.46	3.3	50.56	50.50	1.7	1,825	0.09%
2023/08/29	3	48.83	3	49.20	48.55	0	1,874	0.00%
2023/08/28	0	0.00	0.4	48.81	48.60	-0.4	1,895	-0.02%
2023/08/25	1	50.30	1	50.60	49.85	0	1,998	0.00%
2023/08/24	4	51.58	3	51.93	51.40	1	2,017	0.05%
2023/08/23	2	50.95	1	51.20	50.40	1	2,027	0.05%
2023/08/22	4	51.50	1	53.20	51.30	3	2,035	0.15%
2023/08/21	1	52.70	1	53.00	52.70	0	2,032	0.00%
2023/08/18	2	54.65	0	0.00	52.40	2	2,028	0.10%
2023/08/17	2	53.90	4	54.43	55.40	-2	2,021	-0.10%
2023/08/16	3	53.17	8	53.36	54.00	-5	2,016	-0.25%
2023/08/15	1	53.50	2	54.00	53.90	-1	2,007	-0.05%
2023/08/14	3	53.97	3.1	53.76	52.60	-0.1	2,003	0.00%
2023/08/11	2	57.15	3	56.33	55.30	-1	1,994	-0.05%
2023/08/10	4	57.73	2	56.95	55.60	2	1,983	0.10%
2023/08/09	6	61.47	2	61.45	59.90	4	1,972	0.20%
2023/08/08	6	62.28	3	62.57	62.90	3	1,949	0.15%
2023/08/07	3.5	61.56	6	62.48	63.00	-2.5	1,940	-0.13%
2023/08/04	5.1	61.09	3	61.57	61.50	2.1	1,925	0.11%
2023/08/02	3	62.03	6	60.10	60.00	-3	1,901	-0.16%
2023/08/01	3	63.83	7	62.91	62.50	-4	1,878	-0.21%
2023/07/31	27	69.29	7	67.83	63.70	20	1,847	1.08%
2023/07/28	34.2	70.11	80	70.69	69.00	-45.9	1,801	-2.55%
2023/07/27	63	67.24	7	66.91	67.50	56	1,690	3.31%
2023/07/26	33	66.66	30.3	67.81	68.10	2.7	1,608	0.16%
2023/07/25	2	61.85	12	62.53	62.90	-10	1,481	-0.67%
2023/07/24	0	0.00	3	53.03	57.20	-3	1,414	-0.21%
2023/07/21	3.2	54.26	13	52.48	52.00	-9.8	1,382	-0.71%
2023/07/20	25	61.45	14.2	60.62	55.40	10.8	1,359	0.79%
2023/07/19	10	63.70	1	60.70	63.70	9	1,273	0.71%
2023/07/18	1.1	58.80	0	0.00	58.10	1.1	1,199	0.09%
2023/07/17	1.1	62.63	0	0.00	60.50	1.1	1,163	0.09%
2023/07/14	2.1	57.29	2.1	57.80	58.10	0.1	1,122	0.00%
2023/07/13	0	0.00	0.1	57.20	55.30	-0.1	1,099	0.00%
2023/07/11	0.1	55.30	0	0.00	54.50	0.1	1,078	0.00%
2023/07/06	0.1	55.65	0	0.00	55.50	0.1	1,078	0.01%
2023/07/05	0.1	56.80	0.1	58.10	56.80	-0.1	1,064	0.00%
2023/07/04	1	57.50	4	58.45	58.30	-3	1,057	-0.28%
2023/07/03	3	58.80	0.1	58.40	57.50	2.9	1,039	0.28%
2023/06/30	0.1	55.70	2	55.80	55.80	-1.9	1,022	-0.19%
2023/06/29	0.1	56.50	0	0.00	56.70	0.1	1,020	0.00%
2023/06/27	0	0.00	1	56.70	56.10	-1	1,011	-0.10%
2023/06/26	0	0.00	3	58.50	58.40	-3	1,006	-0.30%
2023/06/21	1	62.40	0	0.00	60.50	1	990	0.10%
2023/06/19	1	62.50	1	62.40	61.20	0	962	0.00%
2023/06/16	5	63.48	4	63.45	63.60	1	945	0.11%
2023/06/15	4.1	60.78	5.1	60.39	59.70	-1	879	-0.11%
2023/06/14	2.1	58.60	3.1	58.82	58.90	-1.1	836	-0.13%
2023/06/13	3	61.63	6.1	61.20	59.80	-3.1	806	-0.39%
2023/06/12	9	59.20	7	60.54	60.00	2	742	0.27%
2023/06/09	0	0.00	1	57.50	58.00	-1	609	-0.16%
2023/06/07	2	54.10	2	54.80	53.30	0	557	0.00%
2023/06/06	0	0.00	1	53.50	53.50	-1	518	-0.19%
2023/06/05	5	52.90	3	52.53	52.00	2	459	0.44%
2023/06/02	18	49.65	21	51.94	53.20	-3	397	-0.75%
2023/06/01	3	48.10	14	48.12	48.40	-11	335	-3.28%
2023/05/31	16	48.33	14	48.70	49.00	2	313	0.64%
2023/05/30	1	45.60	0	0.00	46.45	1	204	0.49%
2023/05/26	0	0.00	1	40.00	38.45	-1	176	-0.57%
2023/05/03	0	0.00	3	38.25	38.15	-3	209	-1.43%
2023/04/24	3	38.50	0	0.00	38.25	3	285	1.05%
2023/04/17	0	41.45	0	0.00	40.60	0	296	0.00%
2023/04/12	1	42.00	1	42.20	42.40	0	337	0.00%
2023/04/10	0	0.00	0	40.25	40.85	0	331	0.00%
2023/04/07	0	40.25	0	0.00	40.45	0	331	0.00%
2023/04/06	0	40.05	0	0.00	40.35	0	331	0.00%
2023/03/31	0	39.66	0	0.00	39.70	0	329	0.00%
2023/03/30	0	39.45	0	0.00	39.40	0	329	0.00%
2023/03/29	0	38.65	0	0.00	38.75	0	326	0.00%
2023/03/28	0	38.45	1	39.05	38.75	-1	348	-0.29%
2023/03/22	0	37.60	1	37.75	37.55	-1	579	-0.17%
2023/03/21	2	37.75	3.1	37.64	37.60	-1.1	579	-0.20%
2023/03/20	2	37.65	0	0.00	36.55	2	572	0.35%
2023/03/13	0	36.70	0	0.00	36.30	0	602	0.00%
2023/03/07	0	37.35	0	0.00	37.40	0	604	0.00%
2023/03/03	0	37.00	0	0.00	37.10	0	619	0.00%
2023/02/24	0	0.00	0	38.05	37.00	0	627	0.00%
2023/02/22	0	38.50	0	0.00	36.75	0	628	0.00%
2023/02/15	0	36.90	0	0.00	36.65	0	638	0.00%
2023/02/09	0	37.50	0	0.00	36.75	0	721	0.00%
2023/02/02	0	0.00	1	38.20	37.90	-1	761	-0.13%
2023/01/03	2	37.53	2	37.03	36.40	0	861	0.00%
2022/12/29	0	0.00	4	36.20	35.05	-4	820	-0.49%
2022/12/20	1	36.85	1	37.90	35.55	0	801	0.00%
2022/12/16	5	37.30	0	0.00	37.20	5	772	0.65%
2022/12/15	8	40.69	7	40.82	39.20	1	739	0.14%
2022/12/14	0	0.00	5	38.30	38.30	-5	563	-0.89%
2022/12/01	0	0.00	2	35.35	35.85	-2	483	-0.41%
2022/11/30	2	35.40	0	0.00	35.30	2	478	0.42%
2022/11/21	0	35.20	0	0.00	34.80	0	449	0.00%
2022/11/18	0	0.00	0	36.50	35.20	0	446	0.00%
2022/11/17	0	35.70	0	0.00	35.20	0	428	0.00%
2022/11/16	1	35.70	0	0.00	35.75	1	419	0.24%
2022/11/09	0	0.00	14	34.18	33.80	-14	392	-3.57%
2022/11/08	16	37.47	6	38.69	34.55	10	382	2.61%
2022/11/01	5	34.60	0	0.00	34.05	5	304	1.64%
2022/10/31	2	34.20	3	34.40	33.70	-1	295	-0.34%
2022/10/28	4	34.80	0	0.00	34.25	4	271	1.47%
2022/10/27	7	35.53	6	35.33	34.65	1	235	0.43%
2022/10/20	3	32.68	3	32.22	32.05	0	116	0.00%
2022/09/27	1	32.80	0	0.00	32.90	1	120	0.83%
2022/09/14	0	0.00	0	35.70	36.30	0	124	0.00%
2022/09/05	0	0.00	11	35.74	35.30	-11	127	-8.62%
2022/08/29	0	36.50	0	0.00	36.60	0	128	0.00%
2022/08/26	0	0.00	0	37.70	37.60	0	127	0.00%
2022/08/09	1	38.20	0	0.00	37.90	1	118	0.84%
2022/08/08	0	0.00	1	36.60	37.10	-1	115	-0.87%
2022/08/01	0	0.00	9	37.39	37.50	-9	111	-8.05%
2022/07/29	10	39.76	0	0.00	39.90	10	100	10.00%
2022/07/22	0	39.10	0	0.00	37.70	0	84	0.00%
2022/07/21	0	0.00	8	39.00	38.75	-8	83	-9.63%
2022/07/20	8	38.00	0	0.00	38.00	8	60	13.14%
2022/07/12	1	32.00	0	0.00	32.15	1	58	1.70%
2022/06/17	1	37.00	0	0.00	37.00	1	74	1.33%
2022/05/25	1	39.00	0	0.00	39.80	1	101	0.98%
2022/05/13	0	0.00	0	39.43	40.00	0	111	0.00%
2022/04/25	1	41.00	0	0.00	41.40	1	158	0.63%
2022/04/22	1	43.05	0	0.00	43.00	1	157	0.63%
2022/04/19	1	46.05	1	44.50	44.45	0	160	0.00%
2022/04/13	0	0.00	1	44.05	44.10	-1	167	-0.60%
2022/04/07	0	43.45	0	0.00	43.75	0	189	0.00%
2022/04/06	1	44.40	0	0.00	44.35	1	197	0.51%
2022/03/30	2	44.50	0	0.00	44.60	2	273	0.73%
2022/03/29	2	45.40	1	44.35	44.35	1	405	0.25%
2022/03/23	0	0.00	1	44.85	43.65	-1	477	-0.21%
2022/03/21	1	43.70	0	0.00	43.75	1	481	0.21%
2022/03/18	1	44.45	1	43.85	43.80	0	485	0.00%
2022/03/15	0	0.00	1	43.05	43.05	-1	514	-0.19%
2022/03/10	1	46.50	0	0.00	44.05	1	537	0.19%
2022/03/08	0	0.00	1	43.25	42.15	-1	541	-0.18%
2022/03/02	0	0.00	1	45.70	45.65	-1	569	-0.18%
2022/03/01	1	46.35	2	46.35	46.10	-1	586	-0.17%
2022/02/22	1	43.50	0	0.00	43.65	1	587	0.17%
2022/02/16	0	0.00	1	46.65	46.60	-1	606	-0.16%
2022/02/09	1	46.75	0	0.00	46.50	1	748	0.13%
2022/01/26	1	42.00	0	0.00	42.00	1	757	0.13%
2022/01/24	1	41.75	1	43.10	43.00	0	768	0.00%
2022/01/19	3	46.30	3	46.40	46.40	0	788	0.00%
2022/01/14	6	46.60	3	46.05	46.05	3	868	0.35%
2022/01/12	3	46.45	3	46.40	46.40	0	972	0.00%
2022/01/11	5	47.09	3	46.50	46.50	2	1,024	0.20%
2022/01/10	10	47.40	0	0.00	47.15	10	1,061	0.94%
2022/01/07	3	48.45	4	48.08	48.00	-1	1,063	-0.09%
2022/01/06	2	48.50	2	49.05	49.05	0	1,067	0.00%
2022/01/05	6	49.98	6	49.15	49.15	0	1,067	0.00%
2022/01/04	1	50.50	1	49.95	49.75	0	1,070	0.00%
2022/01/03	6	49.70	6	49.00	49.00	0	1,086	0.00%
2021/12/30	10	49.90	9	50.00	50.00	1	1,091	0.09%
2021/12/29	9	50.97	5	50.70	50.70	4	1,087	0.37%
2021/12/28	6	51.60	6	51.80	51.80	0	1,079	0.00%
2021/12/27	9	52.14	9	51.00	51.00	0	1,067	0.00%
2021/12/24	7	56.54	7	55.30	53.60	0	1,051	0.00%
2021/12/23	74	57.16	75	57.82	58.40	-1	1,006	-0.10%
2021/12/22	7	53.20	13	51.43	53.90	-6	875	-0.69%
2021/12/20	0	0.00	2	48.65	48.70	-2	803	-0.25%
2021/12/17	2	48.80	2	47.60	47.60	0	794	0.00%
2021/12/16	0	0.00	1	49.80	48.90	-1	792	-0.13%
2021/12/14	2	47.85	2	48.00	48.00	0	786	0.00%
2021/12/13	10	50.03	0	0.00	49.00	10	782	1.28%
2021/12/09	1	49.50	0	0.00	48.80	1	758	0.13%
2021/12/08	1	49.10	1	49.65	48.80	0	752	0.00%
2021/12/07	1	49.40	0	0.00	49.10	1	746	0.13%
2021/12/06	2	45.80	1	46.30	49.00	1	738	0.14%
2021/12/03	0	0.00	1	49.20	48.15	-1	733	-0.14%
2021/12/02	2	48.00	0	0.00	48.15	2	731	0.27%
2021/12/01	1	48.35	0	0.00	48.15	1	742	0.13%
2021/11/30	1	50.00	2	49.75	48.35	-1	739	-0.14%
2021/11/26	0	0.00	0.6	49.95	47.55	-0.6	728	-0.08%
2021/11/25	0.2	49.00	2.1	49.58	49.70	-1.9	718	-0.26%
2021/11/24	0.2	48.70	0	0.00	47.85	0.2	701	0.03%
2021/11/22	1	47.25	1	47.00	47.70	0	696	0.00%
2021/11/19	0	0.00	1	47.00	47.25	-1	699	-0.14%
2021/11/18	6	47.88	1	47.25	47.00	5	701	0.71%
2021/11/17	0.1	47.60	1	46.20	47.75	-0.9	699	-0.13%
2021/11/16	0	0.00	1	48.80	48.00	-1	692	-0.14%
2021/11/15	0	0.00	10	49.84	49.15	-10	687	-1.45%
2021/11/12	0.2	50.30	0	0.00	49.70	0.2	683	0.03%
2021/11/11	0	0.00	1	51.50	49.15	-1	674	-0.15%
2021/11/10	2	51.95	11	52.33	50.40	-9	663	-1.36%
2021/11/09	25	53.15	13	54.46	52.10	12	641	1.87%
2021/11/08	7	50.45	15	50.16	51.00	-8	590	-1.35%
2021/11/05	11	47.36	3	48.53	48.10	8	544	1.47%
2021/11/03	0	0.00	0.1	45.50	44.85	-0.1	517	-0.01%
2021/11/02	6	44.93	1	45.10	44.10	5	526	0.95%
2021/10/29	0	0.00	2	46.15	46.00	-2	515	-0.39%
2021/10/28	7	44.72	2	45.50	45.10	5	508	0.98%
2021/10/27	2	45.23	2.1	45.96	46.25	-0.1	505	-0.01%
2021/10/26	6	49.81	3.1	47.08	45.10	3	500	0.59%
2021/10/25	0	0.00	11	49.66	49.90	-11	466	-2.36%
2021/10/22	3	51.53	6	51.27	51.50	-3	473	-0.63%
2021/10/21	8	51.59	9	52.87	53.40	-1	502	-0.20%
2021/10/20	2	47.43	3	47.20	48.60	-1	426	-0.24%
2021/10/19	7	48.61	7	48.66	46.95	0	408	0.00%
2021/10/18	7	45.60	6	45.60	46.50	1	361	0.28%
2021/10/15	0	0.00	1	42.00	42.30	-1	324	-0.31%
2021/10/14	1	42.90	6	42.76	42.00	-5	320	-1.56%
2021/10/13	0	0.00	0	40.65	40.95	0	312	0.00%
2021/10/12	2	42.43	1	42.10	41.40	1	310	0.32%
2021/10/08	2	42.48	6	41.83	41.15	-4	299	-1.34%
2021/10/07	3	40.50	0	0.00	40.90	3	280	1.07%
2021/10/06	6	37.20	0	0.00	37.20	6	275	2.18%
2021/09/28	0	0.00	0.2	40.00	39.90	-0.2	287	-0.06%
2021/09/24	0	41.50	0	0.00	40.35	0	294	0.00%
2021/09/14	1	42.35	0	0.00	42.30	1	323	0.31%
2021/09/10	1	43.00	1	43.30	43.30	0	335	0.00%
2021/09/07	0	0.00	2	44.73	44.00	-2	341	-0.59%
2021/09/06	3	46.95	0	0.00	44.65	3	345	0.87%
2021/09/03	0	0.00	1	44.00	44.20	-1	332	-0.30%
2021/09/01	2	47.58	0	0.00	47.00	2	348	0.57%
2021/08/24	10	45.24	0	0.00	45.10	10	404	2.47%
2021/08/11	1	45.15	0	0.00	44.65	1	438	0.23%
2021/08/09	1	49.20	4	48.75	47.15	-3	455	-0.66%
2021/08/06	3	48.88	0	0.00	47.15	3	457	0.66%
2021/08/04	0	0.00	0.9	46.84	46.70	-0.9	473	-0.19%
2021/08/02	1	47.60	1	47.00	47.15	0	505	0.00%
2021/07/30	1	46.00	0	0.00	46.50	1	509	0.20%
2021/07/28	0	0.00	3	48.23	46.95	-3	529	-0.57%
2021/07/27	11	52.31	9	53.82	50.50	2	523	0.38%
2021/07/26	3	49.10	3	49.75	49.75	0	476	0.00%
2021/07/23	0	0.00	1	45.65	45.25	-1	473	-0.21%
2021/07/05	1	51.20	1	52.00	51.70	0	860	0.00%
2021/07/01	0	0.00	1	48.45	48.30	-1	1,003	-0.10%
2021/06/28	1	50.10	0	0.00	50.20	1	1,331	0.08%
2021/06/25	1	52.50	1	51.50	51.10	0	1,338	0.00%
2021/06/24	1	51.20	0	0.00	52.70	1	1,340	0.07%
2021/06/22	0	0.00	1	49.25	49.20	-1	1,345	-0.07%
2021/06/18	1	53.10	1	52.70	52.90	0	1,380	0.00%
2021/06/11	2	51.90	0	0.00	51.90	2	1,481	0.14%
2021/06/10	0	0.00	2	54.50	52.70	-2	1,523	-0.13%
2021/06/02	4	58.10	9	58.76	53.80	-5	1,807	-0.28%
2021/05/28	1	52.70	0	0.00	52.70	1	1,985	0.05%
2021/05/27	3	51.57	0	0.00	51.50	3	2,033	0.15%
2021/05/25	11	51.29	1	51.20	51.20	10	2,156	0.46%
2021/05/24	0	0.00	1	49.20	49.70	-1	2,252	-0.04%
2021/05/20	1	48.45	1	48.40	48.80	0	2,373	0.00%
2021/05/19	0	0.00	3	48.17	49.95	-3	2,430	-0.12%
2021/05/14	2	51.65	2	48.13	47.20	0	2,427	0.00%
2021/05/13	0	0.00	1	50.00	51.40	-1	2,444	-0.04%
2021/05/12	2	52.65	0	0.00	50.90	2	2,472	0.08%
2021/05/11	2	58.05	0	0.00	56.40	2	2,557	0.08%
2021/05/10	0	0.00	3	63.50	62.60	-3	2,606	-0.12%
2021/05/07	0	0.00	1	59.00	60.50	-1	2,658	-0.04%
2021/05/06	2	58.75	1	56.70	56.70	1	2,661	0.04%
2021/05/04	5	59.26	2	54.90	56.00	3	2,718	0.11%
2021/05/03	0	0.00	1	62.70	59.20	-1	2,760	-0.04%
2021/04/29	2	65.10	0	0.00	63.80	2	2,811	0.07%
2021/04/28	0	0.00	11	64.83	64.60	-11	2,840	-0.39%
2021/04/27	2	65.35	0	0.00	65.10	2	2,869	0.07%
2021/04/26	1	68.00	7	66.03	65.60	-6	2,881	-0.21%
2021/04/23	5	66.46	11	67.79	66.30	-6	2,875	-0.21%
2021/04/22	3	65.40	2.1	64.24	62.20	1	2,913	0.03%
2021/04/21	1	69.00	18	67.26	67.30	-17	2,956	-0.57%
2021/04/20	7.2	68.22	3	66.73	67.70	4.2	3,013	0.14%
2021/04/19	37	69.38	2	68.80	68.70	35	3,064	1.14%
2021/04/16	3	75.40	1	75.40	74.00	2	3,095	0.06%
2021/04/15	1	73.90	2	73.85	73.50	-1	3,204	-0.03%
2021/04/14	9	76.24	9	73.01	73.90	0	3,325	0.00%
2021/04/13	0	0.00	43.8	74.20	73.50	-43.8	3,341	-1.31%
2021/04/12	7.2	76.78	4	77.70	77.10	3.2	3,328	0.10%
2021/04/09	28.1	75.41	19	74.08	74.00	9.1	3,291	0.28%
2021/04/08	43.1	77.97	7	76.26	75.20	36.1	3,273	1.10%
2021/04/07	4	84.88	3	84.50	83.30	1	3,200	0.03%
2021/04/06	1.3	84.83	1.2	86.08	82.50	0	3,132	0.00%
2021/04/01	4.3	83.16	8	82.71	80.00	-3.7	3,049	-0.12%
2021/03/31	0	0.00	6	78.25	78.40	-6	2,875	-0.21%
2021/03/30	2	70.45	3	70.50	71.30	-1	2,823	-0.04%
2021/03/29	1	70.50	3	70.70	70.40	-2	2,821	-0.07%
2021/03/26	1	69.70	1	69.90	70.00	0	2,842	0.00%
2021/03/25	2	69.35	1	68.40	70.00	1	3,088	0.03%
2021/03/24	2	69.95	0	0.00	69.00	2	3,157	0.06%
2021/03/23	4	70.08	6	70.58	69.00	-2	3,171	-0.06%
2021/03/22	1	72.70	2	72.45	71.90	-1	3,422	-0.03%
2021/03/19	9	72.56	13	73.61	72.50	-4	3,653	-0.11%
2021/03/18	3	72.47	2	72.80	71.60	1	3,663	0.03%
2021/03/17	6	71.83	3	71.67	71.00	3	3,825	0.08%
2021/03/16	7	72.39	5	72.12	71.80	2	4,097	0.05%
2021/03/15	3	76.53	5	76.44	75.00	-2	4,077	-0.05%
2021/03/12	9	74.76	5	74.68	73.80	4	4,040	0.10%
2021/03/11	3	74.77	2.2	74.80	73.80	0.8	4,004	0.02%
2021/03/10	7	75.36	6	74.82	72.60	1	3,959	0.03%
2021/03/09	1	71.70	13.1	71.30	73.00	-12.1	3,900	-0.31%
2021/03/08	3.1	72.11	3	72.03	70.60	0.1	3,865	0.00%
2021/03/05	5.2	72.82	6	71.52	70.60	-0.8	3,841	-0.02%
2021/03/04	13	76.19	7	75.49	72.60	6	3,802	0.16%
2021/03/03	1	70.60	3	71.83	71.50	-2	3,667	-0.05%
2021/03/02	5	74.44	6	74.03	72.00	-1	3,663	-0.03%
2021/02/26	4	70.55	3	71.13	73.00	1	3,678	0.03%
2021/02/25	7	74.04	9	75.41	71.00	-2	3,713	-0.05%
2021/02/24	14	73.71	15	73.15	72.50	-1	3,668	-0.03%
2021/02/23	17	75.66	8.5	75.50	74.00	8.5	3,914	0.22%
2021/02/22	3	80.40	2	80.40	80.40	1	3,854	0.03%
2021/02/19	7	73.01	16	73.08	73.10	-9	3,874	-0.23%
2021/02/18	0	0.00	1	66.50	66.50	-1	3,822	-0.03%
2021/02/17	1	60.50	2	60.50	60.50	-1	3,850	-0.03%
2021/02/05	5	55.14	3	54.40	55.00	2	3,867	0.05%
2021/02/04	19	56.10	12	55.92	55.50	7	3,851	0.18%
2021/02/03	2	59.20	0	0.00	55.10	2	3,833	0.05%
2021/02/02	3	53.77	2	54.95	56.00	1	3,809	0.03%
2021/02/01	9	58.07	2	59.40	56.30	7	3,755	0.19%
2021/01/29	1	59.30	3	61.63	62.50	-2	3,723	-0.05%
2021/01/28	2	56.90	0.1	57.05	56.90	1.9	3,651	0.05%
2021/01/27	2	59.15	5	58.48	59.10	-3	3,639	-0.08%
2021/01/26	11	61.46	6	60.83	59.40	5	3,620	0.14%
2021/01/25	5	59.74	48	60.69	60.90	-43	3,556	-1.21%
2021/01/22	45	58.48	43	55.40	55.40	2	3,502	0.06%
2021/01/21	42	60.17	15	60.21	59.50	27	3,441	0.78%
2021/01/20	7	60.36	18	61.53	60.10	-11	3,411	-0.32%
2021/01/19	9	68.40	2	66.75	66.70	7	3,370	0.21%
2021/01/18	7	69.19	9	68.88	67.50	-2	3,343	-0.06%
2021/01/15	7.1	75.36	4	76.50	73.80	3.1	3,302	0.09%
2021/01/14	5	71.40	15	71.60	73.70	-10	3,234	-0.31%
2021/01/13	59	68.22	37	67.20	67.00	22	3,171	0.69%
2021/01/12	6	69.08	8.4	69.18	68.00	-2.4	3,102	-0.08%
2021/01/11	3.1	77.40	4	77.48	75.50	-0.9	3,032	-0.03%
2021/01/08	13.1	82.88	9	81.63	78.80	4.1	2,971	0.14%
2021/01/07	21.1	76.00	29	76.20	78.90	-7.9	2,835	-0.28%
2021/01/06	19.1	80.31	16	82.36	74.00	3.1	2,695	0.11%
2021/01/05	0	0.00	1	88.60	82.20	-1	2,617	-0.04%
2020/12/29	0	0.00	2	82.50	81.50	-2	2,578	-0.08%
2020/12/28	3	85.50	0	0.00	85.50	3	2,568	0.12%
2020/12/25	0	0.00	10	83.00	79.70	-10	2,554	-0.39%
2020/12/23	0	0.00	1	79.40	82.90	-1	2,538	-0.04%
2020/12/22	1	79.00	24	81.32	77.30	-23	2,530	-0.91%
2020/12/21	76	87.82	50	90.33	85.10	26	2,502	1.04%
2020/12/18	28	84.86	28	85.99	86.10	0	2,249	0.00%
2020/12/17	1	78.30	4	78.30	78.30	-3	2,167	-0.14%
2020/12/16	60	71.70	57	71.91	71.20	3	2,136	0.14%
2020/12/15	81	65.71	69	65.93	68.90	12	1,859	0.65%
2020/12/14	20	62.00	23.4	62.64	62.70	-3.4	1,610	-0.21%
2020/12/11	18	60.78	21	61.27	57.00	-3	1,546	-0.19%
2020/12/10	152	60.61	149.1	60.35	63.20	3	1,357	0.22%	大買/大賣/
2020/12/09	2	60.50	3	60.00	57.50	-1	1,065	-0.09%
2020/12/08	6	63.80	1	63.80	63.80	5	1,042	0.48%
2020/12/07	3	55.60	10	58.60	58.00	-7	1,025	-0.68%
2020/12/04	1	54.90	5.1	55.79	53.30	-4.1	1,000	-0.41%
2020/12/03	4	51.23	6	52.50	51.30	-2	983	-0.20%
2020/12/01	3	52.70	6	53.80	51.90	-3	976	-0.31%
2020/11/30	0	0.00	7	50.76	51.90	-7	974	-0.72%
2020/11/27	19	48.92	5	49.08	49.25	14	980	1.43%
2020/11/25	8	57.48	0.6	58.00	55.00	7.4	938	0.78%
2020/11/24	9	55.07	32	56.26	55.00	-23	872	-2.64%
2020/11/23	11	54.10	24.9	52.29	54.90	-13.9	798	-1.75%
2020/11/20	104	47.88	98.1	48.20	49.95	5.9	756	0.78%	大買/
2020/11/19	14	45.03	10	45.40	45.45	4	406	0.98%
2020/11/18	2.1	41.34	1	41.35	41.35	1.1	353	0.30%
2020/11/17	0	0.00	1	37.60	37.60	-1	315	-0.32%
2020/11/16	5	34.06	0	0.00	34.20	5	305	1.64%
2020/11/13	1	29.85	2	30.60	31.10	-1	287	-0.35%
2020/11/11	0	0.00	0.1	29.20	29.20	-0.1	263	-0.02%
2020/11/10	0.3	30.00	0	0.00	30.00	0.3	256	0.13%
2020/11/09	0	0.00	3	31.50	30.60	-3	235	-1.27%
2020/11/06	20	29.90	27	29.74	29.80	-7	193	-3.61%
2020/10/22	0	0.00	2	28.70	28.50	-2	284	-0.70%
2020/09/24	0	26.70	0	0.00	26.70	0	291	0.00%
2020/09/10	0	0.00	10	28.32	28.20	-10	290	-3.44%
2020/09/09	2	28.30	0	0.00	28.45	2	291	0.69%
2020/09/07	2	29.33	2	28.80	28.80	0	287	0.00%
2020/09/04	0.4	28.80	0	0.00	28.85	0.4	285	0.14%
2020/09/02	0	0.00	2	29.80	30.20	-2	280	-0.71%
2020/08/28	0	0.00	0.1	28.50	28.50	-0.1	275	-0.02%
2020/08/27	0	0.00	0.3	28.50	28.50	-0.3	276	-0.10%
2020/08/24	10	29.78	0	0.00	29.70	10	301	3.32%
2020/08/20	1	29.00	10	28.59	28.80	-9	299	-3.00%
2020/08/19	11	30.50	1	30.45	30.00	10	295	3.38%
2020/08/18	0	0.00	0.3	29.00	29.05	-0.3	280	-0.11%
2020/08/13	1	28.60	1	28.55	28.50	0	276	0.00%
2020/08/10	0	0.00	7	29.10	28.80	-7	277	-2.52%
2020/08/04	0	0.00	6	29.95	29.95	-6	284	-2.11%
2020/08/03	3	31.80	1	33.35	31.00	2	301	0.66%
2020/07/31	0	0.00	2	31.78	32.35	-2	292	-0.68%
2020/07/30	9	32.23	12	31.92	31.60	-3	287	-1.04%
2020/07/29	7	32.16	12	32.14	32.40	-5	274	-1.82%
2020/07/28	10	30.55	0	0.00	30.55	10	243	4.11%
2020/07/13	0	0.00	0.3	29.40	29.40	-0.3	233	-0.14%
2020/07/10	1	29.30	0	0.00	29.30	1	234	0.43%
2020/07/08	0	0.00	1	30.50	30.40	-1	234	-0.43%
2020/07/07	0	0.00	1	30.40	30.40	-1	236	-0.42%
2020/06/23	0	0.00	0	28.70	28.85	0	241	-0.01%
2020/06/09	1	29.60	0	0.00	29.70	1	253	0.39%
2020/06/08	1	30.00	0	0.00	30.00	1	253	0.39%
2020/06/05	0	0.00	10	30.20	30.10	-10	251	-3.97%
2020/06/04	1	29.35	0	0.00	29.60	1	246	0.41%
2020/06/02	3	29.87	0	0.00	29.60	3	254	1.18%
2020/05/29	2	29.48	1	29.80	29.10	1	234	0.43%
2020/05/20	0	0.00	5	29.43	29.25	-5	232	-2.15%
2020/05/19	9	29.81	21	29.35	29.25	-12	232	-5.16%
2020/05/18	17	29.58	0	0.00	29.85	17	232	7.31%
2020/05/15	1	29.60	4	29.50	29.45	-3	233	-1.29%
2020/05/14	2	30.55	0	0.00	29.10	2	232	0.86%
2020/05/13	2	30.68	2	30.50	30.20	0	231	0.00%
2020/05/11	1	29.95	5	29.90	29.95	-4	234	-1.71%
2020/05/08	3	31.97	0	0.00	31.25	3	256	1.17%
2020/05/07	2	31.68	0	0.00	31.30	2	243	0.82%
2020/05/06	1	30.65	0	0.00	30.95	1	241	0.41%
2020/04/09	0	0.00	7	27.74	27.20	-7	205	-3.41%
2020/04/08	8	26.05	0	0.00	26.25	8	201	3.97%
2020/03/13	0	0.00	1	25.00	25.20	-1	177	-0.56%
2020/03/09	1	30.55	0	0.00	28.85	1	170	0.59%
2020/02/19	1	31.50	1	31.40	31.05	0	151	0.00%
2020/02/14	1	32.65	1	32.20	32.00	0	145	0.00%
2020/02/12	0	0.00	0.1	32.05	32.40	-0.1	139	-0.07%
2020/02/11	0.1	32.50	1	31.45	32.60	-0.9	130	-0.69%
2020/02/10	3	30.90	1	31.00	31.00	2	104	1.92%
2020/01/08	0	0.00	3	33.20	32.70	-3	159	-1.88%
2020/01/02	2	32.05	2	31.55	31.45	0	149	0.00%
2019/11/04	0	0.00	1	32.15	32.25	-1	159	-0.63%
2019/10/31	1	34.00	0	0.00	33.20	1	162	0.61%
2019/10/29	4	36.64	6	35.88	34.30	-2	159	-1.25%
2019/10/28	5	34.70	2.1	34.70	34.70	2.9	126	2.27%
2019/10/16	0	0.00	0.4	31.50	31.50	-0.4	120	-0.33%
2019/10/09	2	33.10	0	0.00	33.35	2	126	1.58%
2019/10/08	0	0.00	0.3	33.55	33.55	-0.3	132	-0.23%
2019/09/24	0	0.00	1.5	34.62	34.70	-1.5	224	-0.65%
2019/09/02	0	0.00	0.1	33.50	33.50	-0.1	362	-0.03%
2019/08/30	0	0.00	0.1	33.15	33.05	-0.1	362	-0.03%
2019/08/26	0	0.00	0.1	33.30	33.30	-0.1	373	-0.02%
2019/08/23	0	0.00	0.2	33.10	33.10	-0.2	376	-0.04%
2019/08/13	0.4	38.25	0	0.00	34.50	0.4	438	0.09%
2019/08/06	1	35.05	0	0.00	35.20	1	462	0.22%
2019/08/05	0	0.00	0.1	35.00	34.70	-0.1	466	-0.02%
2019/07/29	0	0.00	1	35.20	35.20	-1	456	-0.22%
2019/07/24	0	0.00	1	35.15	35.20	-1	453	-0.22%
2019/07/16	0	0.00	1	40.70	40.40	-1	438	-0.23%
2019/07/15	0	0.00	3	40.30	40.20	-3	436	-0.69%
2019/07/12	0	0.00	10	41.00	41.00	-10	433	-2.31%
2019/07/11	2	42.38	0	0.00	41.35	2	428	0.47%
2019/07/10	33	41.76	31	41.78	42.75	2	418	0.48%
2019/06/28	2	39.60	0	0.00	39.25	2	426	0.47%
2019/06/27	3	41.28	3	40.70	40.00	0	422	0.00%
2019/06/26	1	40.90	1	40.80	40.50	0	406	0.00%
2019/06/25	10	41.05	0.1	39.00	39.00	9.9	384	2.58%
2019/06/24	7.1	41.06	9	40.84	40.75	-1.9	372	-0.52%
2019/06/21	1	38.90	0	0.00	38.45	1	347	0.29%
2019/06/20	1	38.40	1	38.25	38.25	0	334	0.00%
2019/06/18	1	39.10	1	38.00	37.75	0	337	0.00%
2019/06/03	1	38.70	1	38.15	38.15	0	345	0.00%
2019/05/30	1	38.25	2	38.40	38.10	-1	350	-0.29%
2019/05/29	7	39.97	6	39.11	38.10	1	348	0.29%
2019/05/28	1	37.85	3	38.60	38.90	-2	309	-0.65%
2019/05/27	2	35.95	2	35.35	35.40	0	291	0.00%
2019/05/22	1	36.00	1	35.45	35.45	0	293	0.00%
2019/05/21	0	0.00	1	35.25	35.50	-1	296	-0.34%
2019/05/20	1	35.55	1	35.45	35.40	0	312	0.00%
2019/05/17	1	35.40	0	0.00	35.70	1	324	0.31%
2019/05/16	1	38.40	1	37.10	37.05	0	327	0.00%
2019/05/14	1	38.20	7	38.53	38.10	-6	352	-1.70%
2019/05/02	6	37.93	0	0.00	37.85	6	325	1.84%
2019/04/30	1	37.25	0	0.00	37.20	1	324	0.31%
2019/04/29	0	0.00	3	37.32	37.30	-3	324	-0.93%
2019/04/24	10	40.40	0	0.00	40.35	10	331	3.02%
2019/04/18	0	0.00	2	40.40	40.20	-2	325	-0.61%
2019/04/17	1	40.50	1	40.40	40.65	0	328	0.00%
2019/04/16	0	40.30	0	0.00	40.30	0	328	0.01%
2019/04/15	1	41.20	1	40.75	40.70	0	327	0.00%
2019/04/11	0	40.80	0	0.00	41.05	0	325	0.01%
2019/04/10	1	40.81	3	40.72	41.55	-2	322	-0.61%
2019/04/09	1.1	42.75	0	0.00	42.70	1.1	313	0.34%
2019/04/08	6.1	44.35	16	44.28	44.00	-9.9	312	-3.18%
2019/04/03	18	44.28	8	43.73	43.05	10	305	3.27%
2019/04/02	0	0.00	1	41.60	41.75	-1	316	-0.32%
2019/04/01	0	0.00	2	40.70	40.70	-2	338	-0.59%
2019/03/29	0	0.00	1.4	40.76	40.75	-1.4	364	-0.39%
2019/03/28	4	41.74	3	41.55	40.65	1	378	0.26%
2019/03/27	0.5	40.60	0	0.00	40.60	0.5	369	0.13%
2019/03/26	1	41.00	1	40.60	40.65	0	371	0.00%
2019/03/25	3	40.88	3.1	40.98	40.75	-0.1	384	-0.02%
2019/03/22	0	0.00	1	40.80	40.50	-1	380	-0.26%
2019/03/21	1	42.15	9	41.04	40.85	-8	377	-2.13%
2019/03/20	1	41.46	9	42.00	40.80	-8	371	-2.14%
2019/03/19	7.1	41.53	15	42.17	41.35	-7.9	365	-2.17%
2019/03/18	0.2	39.90	5	39.74	39.95	-4.8	344	-1.40%
2019/03/15	0	0.00	3	40.57	40.20	-3	337	-0.89%
2019/03/14	0	0.00	1	40.65	40.65	-1	336	-0.30%
2019/03/12	0	0.00	0.2	41.35	41.15	-0.2	335	-0.04%
2019/03/11	1	41.95	1	41.25	41.10	0	336	0.00%
2019/03/08	1	39.85	1	40.50	41.25	0	337	0.00%
2019/03/06	2	43.00	2	42.00	42.00	0	338	0.00%
2019/03/05	11	42.30	8	43.04	42.10	3	338	0.89%
2019/02/26	1	43.75	0	0.00	42.50	1	323	0.31%
2019/02/22	0	0.00	2	43.60	43.60	-2	324	-0.62%
2019/02/21	0	0.00	1	45.60	44.60	-1	323	-0.31%
2019/02/20	4	45.73	0	0.00	45.15	4	321	1.24%
2019/02/19	4	46.01	11	46.25	44.60	-7	318	-2.20%
2019/02/18	3	45.32	4.9	45.46	45.95	-1.9	303	-0.61%
2019/02/15	3.9	43.33	2.1	43.16	42.05	1.8	291	0.62%
2019/02/14	8.1	45.45	9	45.82	45.00	-0.9	288	-0.32%
2019/02/13	4	42.96	2	43.28	43.55	2	265	0.75%
2019/01/30	0	0.00	1	38.50	38.90	-1	260	-0.38%
2019/01/24	1	39.00	1	38.90	38.55	0	277	0.00%
2019/01/23	1	38.50	1	38.40	38.40	0	277	0.00%
2019/01/18	1	40.40	1	39.40	39.05	0	281	0.00%
2019/01/16	0	0.00	1	38.70	38.40	-1	273	-0.37%
2019/01/02	1	39.10	2	39.10	39.00	-1	276	-0.36%
2018/12/28	0	0.00	1	38.50	39.00	-1	276	-0.36%
2018/12/27	2	40.50	0	0.00	38.75	2	275	0.72%
2018/12/26	3	38.90	1	39.40	39.90	2	270	0.74%
2018/12/25	9	42.44	8	42.84	40.10	1	253	0.39%
2018/12/24	4	40.48	13	42.50	42.95	-9	209	-4.31%
2018/12/22	9	40.23	1	40.60	39.05	8	182	4.39%
2018/12/21	0	0.00	1	39.60	39.60	-1	163	-0.61%
2018/12/20	2	36.00	2	35.88	36.00	0	154	0.00%
2018/12/18	6	37.69	9	37.47	36.05	-3	157	-1.90%
2018/12/14	0	0.00	1	36.60	36.35	-1	151	-0.66%
2018/12/13	1	37.60	1	37.00	36.95	0	153	0.00%
2018/12/12	3	37.12	1	37.10	36.90	2	157	1.27%
2018/12/11	1	36.70	0	0.00	36.50	1	158	0.63%
2018/11/30	2	37.10	0	0.00	37.00	2	193	1.04%
2018/11/28	1.4	36.89	0	0.00	36.55	1.4	228	0.60%
2018/11/27	0.1	35.45	0	0.00	35.45	0.1	241	0.05%
2018/11/22	1	37.90	1	35.30	35.60	0	317	0.00%
2018/11/13	1	34.30	1	33.00	34.90	0	331	0.00%
2018/11/09	0.2	35.70	6	34.93	35.20	-5.8	338	-1.70%
2018/11/08	6.3	37.94	0	0.00	36.60	6.3	344	1.82%
2018/11/07	1	36.10	0.2	36.50	36.20	0.9	346	0.24%
2018/11/05	8.3	36.88	5	36.60	36.90	3.3	367	0.91%
2018/11/02	7	37.11	3	38.22	37.95	4	417	0.96%
2018/10/30	0	0.00	2	31.30	31.00	-2	430	-0.46%
2018/10/25	0	0.00	2	34.00	34.00	-2	450	-0.44%
2018/10/23	0	0.00	1	37.00	37.00	-1	471	-0.21%
2018/10/22	1	38.50	0	0.00	38.70	1	490	0.20%
2018/10/17	0	0.00	2	40.60	40.20	-2	538	-0.37%
2018/10/12	1	39.60	0	0.00	40.00	1	569	0.18%
2018/10/11	2	39.90	2	39.80	39.80	0	612	0.00%
2018/10/08	1	44.60	3.5	44.11	44.70	-2.5	642	-0.38%
2018/10/05	1	46.00	2	46.10	45.00	-1	650	-0.15%
2018/10/02	2	49.23	2	48.70	49.30	0	666	0.00%
2018/09/28	2	49.35	2	49.80	49.00	0	680	0.00%
2018/09/27	1	50.20	1	49.20	48.05	0	718	0.00%
2018/09/26	3	49.70	0	0.00	48.55	3	717	0.42%
2018/09/25	0.4	47.40	0	0.00	47.40	0.4	714	0.05%
2018/09/18	5	49.00	0.2	48.20	48.50	4.8	739	0.65%
2018/09/14	0	0.00	1	49.65	49.65	-1	752	-0.13%
2018/09/13	2	49.50	0	0.00	48.65	2	757	0.26%
2018/09/12	0	0.00	1	49.15	48.80	-1	760	-0.13%
2018/09/11	2	51.35	2	51.40	51.00	0	758	0.00%
2018/09/10	1	50.60	5.2	50.35	50.10	-4.2	754	-0.55%
2018/09/07	1	51.80	4.3	51.51	51.70	-3.3	754	-0.44%
2018/09/05	4	58.05	3	57.70	56.90	1	735	0.14%
2018/09/04	1	57.00	3	56.93	56.40	-2	715	-0.28%
2018/08/31	10	55.90	9	57.38	54.10	1	699	0.14%
2018/08/30	1	55.90	1.9	53.75	53.70	-0.9	663	-0.14%
2018/08/29	1	55.40	6	55.97	56.10	-5	653	-0.76%
2018/08/28	0	0.00	1	51.80	51.00	-1	654	-0.15%
2018/08/24	1	52.10	0	0.00	51.10	1	663	0.15%
2018/08/22	21	52.75	1	52.70	52.70	20	684	2.92%
2018/08/16	1	52.50	2	53.40	53.00	-1	694	-0.14%
2018/08/15	1	51.20	1	52.20	52.20	0	705	0.00%
2018/08/14	0	0.00	4	53.23	53.50	-4	708	-0.56%
2018/08/13	4	52.85	13	54.54	52.70	-9	707	-1.27%
2018/08/10	2	58.45	1	57.50	57.50	1	699	0.14%
2018/08/09	16	59.79	13	59.48	59.60	3	694	0.43%
2018/08/08	3	54.77	15	55.99	56.30	-12	655	-1.83%
2018/08/07	1	51.60	2	52.15	51.20	-1	650	-0.15%
2018/08/06	2	50.50	3	51.37	52.00	-1	666	-0.15%
2018/08/03	5	55.02	1	53.10	53.00	4	685	0.58%
2018/08/02	11	56.13	0	0.00	55.30	11	707	1.56%
2018/08/01	5	57.46	8	58.00	57.00	-3	735	-0.41%
2018/07/31	4	58.88	2	58.20	58.50	2	743	0.27%
2018/07/30	7	59.77	7	59.43	57.30	0	756	0.00%
2018/07/27	1	58.30	5	59.98	59.60	-4	788	-0.51%
2018/07/26	8	59.83	8	60.46	57.90	0	789	0.00%
2018/07/25	2	55.10	10	54.29	56.60	-8	781	-1.02%
2018/07/24	6	60.65	2	60.00	60.20	4	803	0.50%
2018/07/23	7	58.59	3	59.17	58.50	4	844	0.47%
2018/07/20	6	58.42	6	57.87	56.50	0	889	0.00%
2018/07/19	6	60.72	3	60.70	60.60	3	945	0.32%
2018/07/18	14	58.96	15	60.16	60.40	-1	1,029	-0.10%
2018/07/17	4	55.80	4	56.33	57.30	0	1,016	0.00%
2018/07/13	3	52.47	0	0.00	51.80	3	1,115	0.27%
2018/07/12	1	51.60	2	51.65	52.00	-1	1,144	-0.09%
2018/07/11	1	49.80	1	50.40	49.15	0	1,156	0.00%
2018/07/10	6	47.88	1	47.90	49.90	5	1,180	0.42%
2018/07/09	3	49.12	3	48.93	48.50	0	1,218	0.00%
2018/07/06	3	50.80	3	51.50	50.60	0	1,254	0.00%
2018/07/05	10	52.19	16	52.68	51.70	-6	1,291	-0.46%
2018/07/04	0	0.00	1	49.90	49.90	-1	1,244	-0.08%
2018/07/03	1	48.00	0	0.00	45.40	1	1,293	0.08%
2018/06/29	1	48.70	1	50.00	47.70	0	1,347	0.00%
2018/06/28	1	48.35	0	0.00	48.45	1	1,347	0.07%
2018/06/27	5	49.53	3	50.50	51.00	2	1,340	0.15%
2018/06/26	2	44.20	1	42.20	46.40	1	1,326	0.08%
2018/06/25	0	0.00	1	44.30	42.20	-1	1,322	-0.08%
2018/06/22	1	47.20	1	46.90	46.00	0	1,321	0.00%
2018/06/20	0	0.00	1	53.30	53.50	-1	1,324	-0.08%
2018/06/19	6	55.10	1	55.60	55.10	5	1,326	0.38%
2018/06/13	7	55.59	1	55.20	55.20	6	1,361	0.44%
2018/06/08	4	59.60	1	61.00	58.50	3	1,406	0.21%
2018/06/07	2	60.90	0	0.00	59.50	2	1,397	0.14%
2018/06/06	3	60.83	5	61.56	60.60	-2	1,392	-0.14%
2018/06/05	1	62.70	1	61.70	62.20	0	1,382	0.00%
2018/06/04	2	59.80	5	60.00	59.40	-3	1,382	-0.22%
2018/06/01	3	59.77	3	60.13	59.30	0	1,381	0.00%
2018/05/31	1	61.10	3	60.90	58.70	-2	1,389	-0.14%
2018/05/30	2	56.05	2	55.60	59.80	0	1,386	0.00%
2018/05/29	2	56.15	2	56.45	55.30	0	1,383	0.00%
2018/05/28	1	57.00	0	0.00	57.80	1	1,393	0.07%
2018/05/25	2	58.30	5	58.18	57.00	-3	1,416	-0.21%
2018/05/24	4	56.38	1	55.20	57.40	3	1,419	0.21%
2018/05/23	1	58.10	2	58.70	58.00	-1	1,418	-0.07%
2018/05/16	5	66.36	3	66.93	65.50	2	1,577	0.13%
2018/05/15	2	66.70	0	0.00	65.10	2	1,648	0.12%
2018/05/14	9	63.03	12	63.13	64.00	-3	1,762	-0.17%
2018/05/11	2	65.50	10	64.91	64.40	-8	1,796	-0.45%
2018/05/10	1	70.40	0	0.00	69.00	1	1,801	0.06%
2018/05/09	9	73.01	6	71.32	70.30	3	1,781	0.17%
2018/05/08	2	71.95	2	71.45	69.20	0	1,778	0.00%
2018/05/07	15	72.03	15	72.00	70.70	0	1,784	0.00%
2018/05/04	5	71.82	5	72.74	73.50	0	1,781	0.00%
2018/05/03	21	69.87	24	69.96	69.50	-3	1,733	-0.17%
2018/05/02	6	71.83	6	72.05	72.40	0	1,712	0.00%
2018/04/30	15	73.37	12	74.33	73.30	3	1,696	0.18%
2018/04/27	18	75.73	25	76.31	77.00	-7	1,664	-0.42%
2018/04/26	6	75.35	6	74.57	72.60	0	1,608	0.00%
2018/04/25	9	75.49	9	75.61	77.90	0	1,557	0.00%
2018/04/24	29	77.10	31	77.30	74.30	-2	1,495	-0.13%
2018/04/23	35	74.09	34	71.55	73.10	1	1,393	0.07%
2018/04/20	15	73.59	9	70.39	70.00	6	1,367	0.44%
2018/04/19	31	77.88	28	76.64	76.50	3	1,344	0.22%
2018/04/18	9	70.42	8	73.21	75.40	1	1,239	0.08%
2018/04/17	16	68.01	16	68.11	68.60	0	1,201	0.00%
2018/04/16	3	66.30	21	66.27	67.90	-18	1,180	-1.53%
2018/04/13	2	69.30	9	68.97	69.00	-7	1,150	-0.61%
2018/04/12	7	73.21	13	72.06	72.40	-6	1,106	-0.54%
2018/04/11	10	75.37	42	74.19	74.50	-32	1,067	-3.00%
2018/04/10	0	0.00	4	82.30	82.30	-4	1,017	-0.39%
2018/04/09	44	102.75	23.1	96.02	91.40	20.9	1,016	2.06%
2018/04/03	31.1	94.08	15	99.00	101.50	16.1	962	1.67%
2018/04/02	0	0.00	1	92.50	92.50	-1	905	-0.11%
2018/03/29	1	77.00	0	0.00	77.00	1	891	0.11%
2018/03/28	6	74.00	12	71.49	74.00	-6	887	-0.68%
2018/03/27	1	79.00	2	79.00	77.30	-1	881	-0.11%
2018/03/26	4	73.88	0	0.00	73.00	4	874	0.46%
2018/03/23	0	0.00	1	72.00	71.80	-1	864	-0.12%
2018/03/22	1	69.90	0	0.00	68.50	1	858	0.12%
2018/03/21	1	65.90	5	69.00	68.60	-4	854	-0.47%
2018/03/20	1	72.80	1	73.20	73.20	0	842	0.00%
2018/03/19	2	67.00	15	64.10	70.20	-13	828	-1.57%
2018/03/14	6	78.80	10	78.80	78.80	-4	789	-0.51%
2018/03/08	14	120.00	0	0.00	120.00	14	750	1.86%
2018/03/06	12	98.48	0	0.00	99.70	12	731	1.64%
2018/03/02	3	80.30	10	76.60	82.50	-7	705	-0.99%
2018/03/01	10	74.00	0	0.00	75.00	10	693	1.44%
2018/02/27	2	83.45	3	78.03	76.90	-1	678	-0.15%
2018/02/26	9	85.40	0	0.00	85.40	9	650	1.38%
2018/02/23	2	77.70	0	0.00	77.70	2	640	0.31%
2018/02/22	26	70.70	1	70.70	70.70	25	630	3.97%
2018/02/21	2	64.30	0	0.00	64.30	2	602	0.33%
2018/02/09	31	50.81	25	52.18	53.20	6	590	1.02%
2018/02/08	5	51.56	26	50.23	48.45	-21	493	-4.25%
2018/02/07	36	52.42	29	52.68	53.80	7	433	1.61%
2018/02/06	51	49.06	33	49.53	49.20	18	349	5.15%
2018/02/05	14	46.27	11	46.49	47.15	3	220	1.36%
2018/02/02	6	41.00	16	41.05	42.90	-10	168	-5.92%
2018/02/01	10	39.03	1	39.00	39.00	9	138	6.48%
2018/01/31	3	39.83	41	39.85	39.40	-38	131	-29.01%
2018/01/30	33	38.51	2	38.60	38.40	31	96	32.25%
2018/01/29	42	37.12	32	37.70	37.70	10	73	13.67%
2018/01/24	0	0.00	1	34.70	34.60	-1	54	-1.83%
2018/01/16	1	35.75	0	0.00	35.40	1	48	2.08%
2018/01/15	1	34.25	0	0.00	34.25	1	41	2.39%