伍豐 (8076)-元大-板橋三民券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
31.05
漲跌
▲0.20
漲幅
+0.65%
成交量
897張
產業
上櫃電腦及週邊類股
244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

伍豐 (8076)籌碼相關－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/27	2	31.10	0	0.00	30.85	2	756	0.26%
2024/05/24	0	0.00	0.4	30.50	30.75	-0.4	745	-0.05%
2024/05/21	0	0.00	0.4	29.95	30.00	-0.4	733	-0.05%
2024/05/15	0	0.00	1	30.10	29.90	-1	730	-0.14%
2024/05/14	1	30.75	1	30.20	30.25	0	727	0.00%
2024/05/13	0	0.00	1	29.35	29.60	-1	689	-0.15%
2024/05/02	0	0.00	1	28.70	28.75	-1	629	-0.16%
2024/04/29	1	28.65	0	0.00	28.75	1	631	0.16%
2024/04/18	0	28.65	0	0.00	28.60	0	648	0.00%
2024/04/12	0	0.00	0.2	29.20	29.40	-0.2	654	-0.03%
2024/04/08	5	28.25	0	0.00	28.25	5	656	0.76%
2024/04/01	0	0.00	1.4	28.80	28.80	-1.4	661	-0.21%
2024/03/18	1	28.45	25	28.53	28.55	-24	732	-3.28%
2024/03/15	0	0.00	1	29.40	29.05	-1	729	-0.14%
2024/03/07	2	31.08	0	0.00	30.30	2	720	0.28%
2024/03/06	0	0.00	1	31.25	30.90	-1	687	-0.15%
2024/03/05	1	31.00	0	0.00	30.65	1	665	0.15%
2024/03/04	0	0.00	2	30.40	30.45	-2	650	-0.31%
2024/02/29	0	0.00	30	30.01	30.40	-30	657	-4.56%
2024/02/27	0	0.00	1	30.05	30.00	-1	656	-0.15%
2024/02/26	0	0.00	4	30.50	30.60	-4	657	-0.61%
2024/02/19	0	0.00	1	30.15	30.15	-1	660	-0.15%
2024/01/31	0	0.00	1	29.70	29.70	-1	756	-0.13%
2024/01/29	0	0.00	1	30.10	30.10	-1	767	-0.13%
2024/01/25	1	30.15	0	0.00	29.95	1	788	0.13%
2024/01/19	40	29.80	0	0.00	29.80	40	809	4.94%
2024/01/03	10	31.50	0	0.00	31.60	10	954	1.05%
2023/12/29	0	31.55	27	31.50	31.45	-27	969	-2.79%
2023/12/25	2	31.50	0	0.00	31.50	2	943	0.21%
2023/12/14	0	0.00	0.1	30.60	30.45	-0.1	905	-0.01%
2023/12/12	5	30.30	0	0.00	30.40	5	916	0.55%
2023/12/11	11	30.60	0	0.00	30.40	11	920	1.20%
2023/12/06	0	0.00	1	31.40	31.35	-1	1,012	-0.10%
2023/12/05	1	31.20	0	0.00	31.50	1	1,015	0.10%
2023/12/01	0	0.00	0	31.35	31.20	0	1,026	0.00%
2023/11/28	0	0.00	1	31.10	31.10	-1	1,026	-0.10%
2023/11/15	0	0.00	4	30.45	30.25	-4	1,070	-0.37%
2023/11/14	0.1	30.45	0	0.00	30.30	0.1	1,067	0.01%
2023/11/13	1	30.70	15	30.85	30.55	-14	1,064	-1.31%
2023/11/10	2	32.25	5	32.70	32.30	-3	1,019	-0.29%
2023/11/06	0	0.00	5	33.30	33.15	-5	1,089	-0.46%
2023/11/03	5	32.80	5	33.20	32.80	0	1,105	0.00%
2023/11/01	0	0.00	5	32.60	32.60	-5	1,105	-0.45%
2023/10/25	0	0.00	5	32.83	32.50	-5	1,177	-0.42%
2023/10/24	0	0.00	1	31.60	32.30	-1	1,193	-0.08%
2023/10/20	8	31.46	0	0.00	31.50	8	1,223	0.65%
2023/10/19	11	32.22	0	0.00	32.25	11	1,247	0.88%
2023/10/18	2	32.35	1	32.35	32.25	1	1,277	0.08%
2023/10/17	0.3	33.00	0	0.00	32.95	0.3	1,291	0.02%
2023/10/16	29	33.34	14	33.13	32.85	15	1,321	1.14%
2023/10/13	0	0.00	3	34.05	33.95	-3	1,392	-0.22%
2023/10/12	1	33.20	0.3	33.07	33.15	0.7	1,381	0.05%
2023/10/11	5	32.50	0.2	32.70	32.50	4.8	1,384	0.35%
2023/10/06	1	32.45	0.1	32.25	32.25	0.9	1,401	0.06%
2023/10/03	0.6	31.55	1.8	31.50	31.50	-1.2	1,513	-0.08%
2023/09/18	0	0.00	1	32.40	32.40	-1	2,271	-0.04%
2023/09/14	10	32.70	15	32.82	32.70	-5	2,669	-0.19%
2023/09/13	1	32.10	2	32.30	32.55	-1	2,727	-0.04%
2023/09/12	3	33.15	1	32.80	32.80	2	2,886	0.07%
2023/09/01	0	0.00	1	31.65	31.20	-1	4,376	-0.02%
2023/08/30	0	0.00	2	31.35	31.45	-2	4,468	-0.04%
2023/08/25	1	32.35	3	31.90	32.55	-2	4,612	-0.04%
2023/08/24	1	32.40	3	32.43	32.45	-2	4,713	-0.04%
2023/08/23	3	33.00	1	33.00	32.85	2	4,758	0.04%
2023/08/22	1	32.90	0	0.00	32.70	1	4,820	0.02%
2023/08/14	1	32.00	0	0.00	32.00	1	5,855	0.02%
2023/08/10	0	0.00	5	33.13	33.00	-5	6,531	-0.08%
2023/08/09	10	34.00	6	33.72	33.65	4	6,880	0.06%
2023/07/26	0	0.00	0.4	35.35	35.10	-0.4	6,977	-0.01%
2023/07/25	2	35.35	0	0.00	35.60	2	6,971	0.03%
2023/07/21	1	35.40	0	0.00	35.10	1	6,905	0.01%
2023/07/19	3	35.80	0	0.00	35.10	3	6,859	0.04%
2023/07/18	4	35.86	0	0.00	35.60	4	6,827	0.06%
2023/07/14	1	37.05	1	37.20	37.00	0	6,694	0.00%
2023/07/13	5	37.35	1	36.95	36.55	4	6,669	0.06%
2023/07/12	13	36.97	8	36.71	36.40	5	6,632	0.08%
2023/07/11	24	37.77	3	37.63	37.45	21	6,574	0.32%
2023/07/10	1	37.00	0	0.00	37.00	1	6,548	0.02%
2023/07/07	2	38.30	5	37.78	37.70	-3	6,505	-0.05%
2023/07/05	2	39.15	2.1	39.56	39.05	-0.1	6,307	0.00%
2023/07/04	0.2	38.65	1	39.00	38.90	-0.8	6,236	-0.01%
2023/06/30	0	0.00	2	38.20	38.25	-2	6,105	-0.03%
2023/06/29	10	38.30	1	38.50	38.15	9	6,070	0.15%
2023/06/28	17	38.34	0	0.00	37.60	17	6,022	0.28%
2023/06/27	1	39.65	1	39.60	38.45	0	5,949	0.00%
2023/06/26	0	0.00	8	39.45	40.20	-8	5,836	-0.14%
2023/06/21	11	38.83	1	38.70	39.45	10	5,715	0.17%
2023/06/20	11	39.93	11	39.75	39.50	0	5,611	0.00%
2023/06/19	2.1	37.86	0	0.00	37.70	2.1	5,303	0.04%
2023/06/16	16	38.01	3	37.60	37.60	13	5,235	0.25%
2023/06/15	32.9	40.13	27	39.54	39.40	5.9	5,054	0.12%
2023/06/14	2	36.70	30	37.57	38.60	-28	4,429	-0.63%
2023/06/13	9	34.91	0	0.00	35.10	9	4,017	0.22%
2023/06/12	2	36.10	2	35.50	35.50	0	3,962	0.00%
2023/06/09	10	35.90	10.2	35.60	35.35	-0.2	3,889	-0.01%
2023/06/08	0	0.00	2	34.80	35.00	-2	3,810	-0.05%
2023/06/07	1	35.60	2	35.60	35.70	-1	3,757	-0.03%
2023/06/05	10	34.50	3	35.35	34.50	7	3,521	0.20%
2023/06/02	0.1	35.62	1	35.15	35.05	-0.9	3,480	-0.03%
2023/06/01	7.4	35.56	9	35.66	35.15	-1.6	3,465	-0.05%
2023/05/31	2	34.75	0	0.00	34.65	2	3,394	0.06%
2023/05/30	10	35.70	1	34.55	34.65	9	3,362	0.27%
2023/05/29	0.5	35.00	1	35.10	35.45	-0.5	3,250	-0.02%
2023/05/26	1	34.75	5	34.30	34.35	-4	3,205	-0.12%
2023/05/25	5	35.22	1	35.20	35.20	4	3,155	0.13%
2023/05/24	11	36.26	2	35.60	35.80	9	3,095	0.29%
2023/05/23	14	35.77	15.4	35.66	36.00	-1.4	2,904	-0.05%
2023/05/22	15	33.91	0	0.00	34.10	15	2,657	0.56%
2023/05/19	17	33.83	7	33.91	33.30	10	2,594	0.39%
2023/05/18	10	34.58	12	34.37	35.10	-2	2,407	-0.08%
2023/05/17	15	33.93	1	34.60	33.95	14	2,121	0.66%
2023/05/16	21	34.05	7	34.18	34.40	14	1,966	0.71%
2023/05/15	16	32.17	10.1	33.03	33.40	5.9	1,382	0.42%
2023/05/12	3	30.83	2	30.65	30.40	1	1,019	0.10%
2023/05/11	5	29.10	0	0.00	29.10	5	842	0.59%
2023/04/28	0	0.00	1	28.30	28.65	-1	843	-0.12%
2023/04/26	0	0.00	10.1	27.95	28.00	-10.1	845	-1.19%
2023/04/21	4	28.10	0	0.00	28.00	4	865	0.46%
2023/04/19	0	0.00	1	29.20	28.90	-1	855	-0.12%
2023/04/12	28	29.30	0	0.00	29.25	28	844	3.31%
2023/04/11	3	28.65	0	0.00	28.60	3	834	0.36%
2023/03/28	0	28.70	0	0.00	28.50	0	883	0.00%
2023/03/23	0	29.00	0	0.00	28.95	0	901	0.00%
2023/03/21	0	0.00	0.1	28.90	28.85	-0.1	950	-0.01%
2023/03/16	1	28.00	0	0.00	28.00	1	1,100	0.09%
2023/03/15	2	29.00	0	0.00	28.60	2	1,190	0.17%
2023/03/06	1	30.85	1	31.00	30.70	0	1,306	0.00%
2023/02/23	0	0.00	1	30.60	30.30	-1	1,285	-0.08%
2023/02/08	0	0.00	17	29.60	29.75	-17	1,329	-1.28%
2023/02/02	0	0.00	5	29.35	29.45	-5	1,290	-0.39%
2023/01/30	0	0.00	1	28.60	28.60	-1	1,258	-0.08%
2023/01/17	17	28.40	1	28.50	28.30	16	1,255	1.27%
2023/01/16	1	28.25	0	0.00	28.25	1	1,255	0.08%
2023/01/13	1	28.20	0	0.00	27.75	1	1,253	0.08%
2023/01/10	0	0.00	1	28.45	28.40	-1	1,236	-0.08%
2023/01/09	0	0.00	0	28.15	28.25	0	1,244	0.00%
2022/12/30	1	27.85	1	28.00	27.95	0	1,297	0.00%
2022/12/28	5	28.45	0	0.00	27.80	5	1,307	0.38%
2022/12/19	0	0.00	1	28.45	28.00	-1	1,356	-0.07%
2022/12/14	0	0.00	0.2	28.50	28.30	-0.2	1,386	-0.01%
2022/12/13	2	28.08	2	28.10	27.85	0	1,383	0.00%
2022/12/09	1	32.05	1	31.85	30.40	0	1,332	0.00%
2022/12/08	2	31.68	0	0.00	31.95	2	1,295	0.15%
2022/12/07	1	32.30	5	32.06	31.55	-4	1,257	-0.32%
2022/12/06	8	31.46	4.2	31.36	31.80	3.8	1,182	0.32%
2022/12/05	0	0.00	1	29.90	30.75	-1	1,073	-0.09%
2022/11/25	0	0.00	2	28.83	28.60	-2	1,409	-0.14%
2022/11/21	2	29.55	1	29.45	29.45	1	1,786	0.06%
2022/11/18	1	29.55	1	29.35	29.40	0	1,784	0.00%
2022/11/10	0	0.00	1	27.55	27.90	-1	1,772	-0.06%
2022/10/19	0	0.00	1	26.25	26.00	-1	2,191	-0.05%
2022/10/18	0	0.00	2	26.20	26.15	-2	2,198	-0.09%
2022/10/12	0	0.00	4	26.78	27.15	-4	2,343	-0.17%
2022/10/11	1	27.00	0	0.00	27.05	1	2,413	0.04%
2022/10/07	2	28.90	1	29.00	28.95	1	2,416	0.04%
2022/10/05	0	0.00	2	28.50	28.45	-2	2,440	-0.08%
2022/10/04	0	0.00	0.3	28.27	28.45	-0.3	2,436	-0.01%
2022/10/03	0	0.00	1	28.00	27.90	-1	2,433	-0.04%
2022/09/26	1	28.75	0	0.00	28.20	1	2,398	0.04%
2022/09/23	1	29.35	0	0.00	29.35	1	2,380	0.04%
2022/09/22	2	29.95	0	0.00	30.10	2	2,367	0.08%
2022/09/21	0	29.60	0	0.00	29.70	0	2,355	0.00%
2022/09/20	1	30.35	0	0.00	30.30	1	2,332	0.04%
2022/09/15	0	0.00	0.1	31.35	31.25	-0.1	2,297	0.00%
2022/09/14	0	0.00	1	31.95	31.85	-1	2,281	-0.04%
2022/09/13	1	32.50	1	32.75	32.45	0	2,265	0.00%
2022/09/12	0	0.00	1	33.00	32.40	-1	2,240	-0.04%
2022/09/08	6	32.24	5	32.75	32.65	1	2,228	0.04%
2022/09/07	2	33.23	0	0.00	33.00	2	2,198	0.09%
2022/09/06	4	33.76	6	33.38	33.35	-2	2,176	-0.09%
2022/09/05	2.2	34.60	3	34.92	34.60	-0.8	2,114	-0.04%
2022/09/02	24	35.19	8	35.66	35.15	16	2,046	0.78%
2022/09/01	4.1	34.77	5	34.89	35.25	-1	1,919	-0.05%
2022/08/31	8	34.19	9	34.76	34.60	-1	1,803	-0.06%
2022/08/30	6.1	32.20	2	32.23	32.70	4.1	1,596	0.25%
2022/08/29	0	0.00	0.3	33.30	33.25	-0.3	1,504	-0.02%
2022/08/26	1	32.65	1	33.00	33.05	0	1,532	0.00%
2022/08/25	0.1	32.50	0	0.00	32.40	0.1	1,518	0.00%
2022/08/24	0	32.40	0	0.00	32.40	0	1,513	0.00%
2022/08/23	0.1	31.75	0	0.00	31.95	0.1	1,500	0.01%
2022/08/16	0	0.00	11	32.79	32.80	-11	1,506	-0.73%
2022/08/15	0	0.00	0.3	32.10	32.15	-0.3	1,473	-0.02%
2022/08/12	6	31.64	5	32.40	31.75	1	1,472	0.07%
2022/08/11	5	32.00	10	32.10	31.95	-5	1,480	-0.34%
2022/08/10	1	31.75	1	31.95	32.30	0	1,453	0.00%
2022/08/09	0.2	31.50	1	31.65	31.70	-0.8	1,446	-0.06%
2022/08/08	13	31.70	0	0.00	31.60	13	1,442	0.90%
2022/08/05	2	32.20	5	32.18	32.40	-3	1,415	-0.21%
2022/08/04	0	0.00	6	31.00	31.20	-6	1,372	-0.44%
2022/08/03	11	32.04	8	32.78	30.80	3	1,349	0.22%
2022/08/01	2	31.63	10	31.35	31.40	-8	1,170	-0.68%
2022/07/29	12	31.49	10	31.18	31.40	2	1,160	0.17%
2022/07/28	3	31.90	0	0.00	31.10	3	1,149	0.26%
2022/07/27	0	0.00	20	31.55	31.80	-20	1,131	-1.77%
2022/07/22	5	31.43	0	0.00	30.45	5	1,077	0.46%
2022/07/21	1	31.50	8	31.80	31.40	-7	1,043	-0.67%
2022/07/20	7	31.79	0	0.00	31.30	7	1,017	0.69%
2022/07/19	4	31.88	13	31.65	31.60	-9	970	-0.93%
2022/07/18	18	30.79	1	31.50	31.75	17	888	1.91%
2022/07/15	0	0.00	1	30.00	29.95	-1	810	-0.12%
2022/07/14	1	29.20	2	29.60	29.55	-1	788	-0.13%
2022/07/04	0	0.00	2	27.40	28.20	-2	746	-0.27%
2022/07/01	4	26.98	0	0.00	26.80	4	740	0.54%
2022/06/29	0	0.00	1	28.40	28.30	-1	732	-0.14%
2022/06/28	1	28.15	0	0.00	28.00	1	731	0.14%
2022/06/27	0	0.00	3	28.50	28.40	-3	731	-0.41%
2022/06/24	1	28.30	0	0.00	28.00	1	727	0.14%
2022/06/23	1	27.65	2	27.95	28.05	-1	733	-0.14%
2022/06/22	1	27.65	2	27.65	27.70	-1	735	-0.14%
2022/06/21	2	28.30	1	28.60	28.60	1	730	0.14%
2022/06/20	2	28.28	3	28.22	27.90	-1	730	-0.14%
2022/06/15	0	0.00	2	29.70	29.60	-2	721	-0.28%
2022/06/10	1	30.40	0	0.00	30.35	1	722	0.14%
2022/06/09	0	0.00	0.1	30.25	30.65	-0.1	722	-0.01%
2022/06/07	1	31.30	0	0.00	31.00	1	709	0.14%
2022/06/06	4	31.28	13	31.37	31.30	-9	696	-1.29%
2022/06/02	0	0.00	2	30.25	30.30	-2	644	-0.31%
2022/06/01	1	30.25	2	30.20	29.70	-1	656	-0.15%
2022/05/31	0	0.00	5	30.05	29.95	-5	648	-0.77%
2022/05/27	2	29.75	0	0.00	29.15	2	649	0.31%
2022/05/26	12	29.93	9	29.94	29.55	3	769	0.39%
2022/05/25	1	28.95	15.3	28.91	29.00	-14.3	734	-1.94%
2022/05/24	0	0.00	1	28.40	28.30	-1	742	-0.13%
2022/05/23	1	28.10	0	0.00	28.20	1	766	0.13%
2022/05/20	5	29.40	5	29.00	28.75	0	772	0.00%
2022/05/18	2	28.45	0	0.00	28.50	2	783	0.26%
2022/05/17	1	28.50	0	0.00	27.90	1	833	0.12%
2022/05/16	0	0.00	1	27.50	27.70	-1	867	-0.12%
2022/05/13	0	0.00	1	27.15	27.20	-1	867	-0.12%
2022/05/11	2	27.45	0	0.00	27.15	2	876	0.23%
2022/05/03	4	27.73	0	0.00	27.70	4	918	0.44%
2022/04/29	2	28.15	0	0.00	27.80	2	944	0.21%
2022/04/26	1	28.15	0	0.00	28.05	1	991	0.10%
2022/04/25	3	28.48	0	0.00	28.40	3	1,003	0.30%
2022/04/19	3	28.75	0.2	28.80	28.75	2.8	1,165	0.24%
2022/04/12	1	29.40	0	0.00	29.30	1	1,891	0.05%
2022/04/06	0	0.00	2	30.15	30.35	-2	2,069	-0.10%
2022/04/01	0.2	30.50	0	0.00	30.45	0.2	2,092	0.01%
2022/03/30	2	30.30	0	0.00	30.25	2	2,247	0.09%
2022/03/29	0	30.30	0	0.00	30.10	0	2,269	0.00%
2022/03/28	0	0.00	2	30.30	30.30	-2	2,312	-0.09%
2022/03/25	1	30.15	0	0.00	30.00	1	2,420	0.04%
2022/03/23	2	30.35	2	30.40	30.40	0	2,589	0.00%
2022/03/21	0	30.45	0	0.00	30.20	0	3,099	0.00%
2022/03/11	0	30.20	0	0.00	29.75	0	3,257	0.00%
2022/03/07	0	0.00	1	30.00	29.75	-1	3,259	-0.03%
2022/03/04	0	0.00	2	31.55	31.20	-2	3,330	-0.06%
2022/03/03	1	31.95	0	0.00	31.80	1	3,343	0.03%
2022/03/02	2	31.65	0	0.00	31.65	2	3,361	0.06%
2022/03/01	2	32.00	0	0.00	31.85	2	3,358	0.06%
2022/02/25	0	0.00	2	31.63	31.85	-2	3,238	-0.06%
2022/02/24	0	32.90	0.2	31.95	31.85	-0.2	3,244	-0.01%
2022/02/23	2	33.40	0	0.00	33.30	2	3,235	0.06%
2022/02/22	0	0.00	0	32.95	32.50	0	3,229	0.00%
2022/02/21	0.1	33.00	0	0.00	33.10	0.1	3,244	0.00%
2022/02/18	0	0.00	2	33.60	33.25	-2	3,242	-0.06%
2022/02/17	7	33.59	2	33.78	33.80	5	3,224	0.16%
2022/02/16	1	33.55	12	33.00	33.30	-11	3,200	-0.34%
2022/02/15	10	32.10	3	32.70	32.40	7	3,177	0.22%
2022/02/10	0	0.00	1.2	32.04	31.85	-1.2	3,258	-0.04%
2022/02/09	1	32.45	1	31.90	32.55	0	3,266	0.00%
2022/02/07	0	0.00	1.2	31.10	31.35	-1.2	3,349	-0.04%
2022/01/21	4	31.86	3	31.40	31.40	1	3,338	0.03%
2022/01/19	3	32.40	0	0.00	32.10	3	3,317	0.09%
2022/01/18	1	33.20	0	0.00	32.60	1	3,304	0.03%
2022/01/17	0	0.00	1.2	32.56	32.75	-1.2	3,289	-0.04%
2022/01/13	1	33.40	0	0.00	33.45	1	3,244	0.03%
2022/01/12	5	35.52	3	35.55	35.30	2	3,167	0.06%
2022/01/10	1	35.70	1	37.25	36.25	0	3,102	0.00%
2022/01/07	3.1	37.00	17	36.39	36.50	-13.9	2,907	-0.48%
2022/01/06	26.1	36.83	13	37.12	37.60	13.1	2,729	0.48%
2022/01/05	2	34.90	0	0.00	34.75	2	2,465	0.08%
2022/01/04	0	0.00	1	35.20	35.00	-1	2,430	-0.04%
2022/01/03	2	36.03	4	36.08	35.95	-2	2,395	-0.08%
2021/12/24	1.1	35.67	1	35.25	34.50	0.1	2,176	0.00%
2021/12/23	0	0.00	2	34.75	34.50	-2	2,068	-0.10%
2021/12/21	16.1	35.78	13	35.61	35.60	3.1	2,001	0.15%
2021/12/20	3	35.42	1	35.70	34.85	2	1,886	0.11%
2021/12/17	0	0.00	10	34.75	33.80	-10	1,786	-0.56%
2021/12/16	23	35.10	25	35.36	35.60	-2	1,705	-0.12%
2021/12/15	14	34.05	3	34.30	34.30	11	1,379	0.80%
2021/12/13	0	0.00	0	31.75	32.20	0	1,168	0.00%
2021/12/10	0	0.00	7	32.04	33.00	-7	1,128	-0.62%
2021/12/09	3	30.77	1	30.65	30.75	2	1,021	0.20%
2021/12/08	2	30.80	0	0.00	30.70	2	1,019	0.20%
2021/12/07	1	31.30	0	0.00	30.80	1	1,018	0.10%
2021/12/02	0	0.00	2	30.25	30.05	-2	1,009	-0.20%
2021/11/30	2	30.80	0	0.00	29.20	2	989	0.20%
2021/11/29	0	0.00	4	29.85	30.35	-4	902	-0.44%
2021/11/26	1	30.50	0	0.00	30.35	1	886	0.11%
2021/11/25	0	0.00	1	32.00	31.60	-1	860	-0.12%
2021/11/19	1	32.30	0	0.00	31.80	1	829	0.12%
2021/11/18	0	0.00	1	33.65	32.75	-1	811	-0.12%
2021/11/16	1	32.45	0	0.00	32.40	1	777	0.13%
2021/11/15	1	33.90	1	33.80	33.30	0	769	0.00%
2021/11/11	2	35.55	6	34.96	34.10	-4	738	-0.54%
2021/11/10	1	33.10	3	33.25	34.20	-2	671	-0.30%
2021/11/09	1	33.00	0	0.00	32.85	1	658	0.15%
2021/11/08	1	32.90	2	34.10	32.85	-1	657	-0.15%
2021/11/05	2	33.00	0	0.00	33.45	2	651	0.31%
2021/11/04	0	0.00	3	33.43	33.00	-3	645	-0.46%
2021/11/03	2	31.33	0.6	31.65	31.90	1.4	576	0.25%
2021/11/02	2	31.25	0	0.00	30.95	2	609	0.33%
2021/11/01	2	32.65	0	0.00	32.10	2	602	0.33%
2021/10/27	1	31.20	4	31.18	31.50	-3	592	-0.51%
2021/10/26	2	31.00	0	0.00	30.70	2	588	0.34%
2021/10/25	1	30.45	0	0.00	30.85	1	596	0.17%
2021/10/20	0	0.00	10	31.10	30.95	-10	630	-1.59%
2021/10/19	0	0.00	1	30.80	30.45	-1	630	-0.16%
2021/10/14	1	29.30	0	0.00	29.25	1	708	0.14%
2021/10/06	0	0.00	1	27.70	28.00	-1	833	-0.12%
2021/10/01	5	28.80	0	0.00	28.55	5	951	0.53%
2021/09/30	5	28.90	0	0.00	29.40	5	1,005	0.50%
2021/09/27	1	29.50	0	0.00	29.55	1	1,130	0.09%
2021/09/10	1	29.50	0	0.00	29.70	1	2,905	0.03%
2021/09/09	1	29.50	0	0.00	29.55	1	2,978	0.03%
2021/08/23	0	0.00	4	30.75	30.75	-4	3,199	-0.13%
2021/08/13	2	30.50	0	0.00	30.20	2	3,219	0.06%
2021/08/06	1	32.00	0	0.00	32.70	1	3,302	0.03%
2021/08/03	1	32.65	0	0.00	32.10	1	3,422	0.03%
2021/07/30	2	32.60	0	0.00	31.75	2	3,475	0.06%
2021/07/29	1	32.45	0	0.00	32.40	1	3,521	0.03%
2021/07/21	1	32.30	0	0.00	32.05	1	3,943	0.03%
2021/07/20	2	34.03	1	33.75	33.35	1	4,137	0.02%
2021/07/16	3	34.63	3	34.68	34.35	0	4,331	0.00%
2021/07/14	1	34.30	0	0.00	33.95	1	4,672	0.02%
2021/07/12	1	35.05	1	35.35	34.10	0	4,765	0.00%
2021/07/05	1	36.20	0	0.00	36.60	1	4,656	0.02%
2021/07/02	5	35.68	3	36.07	35.20	2	4,638	0.04%
2021/07/01	6	36.63	0	0.00	36.10	6	4,592	0.13%
2021/06/30	1	37.00	1	36.85	36.15	0	4,555	0.00%
2021/06/29	1	37.05	6	36.66	36.50	-5	4,505	-0.11%
2021/06/28	2	37.63	0	0.00	37.00	2	4,427	0.05%
2021/06/25	17	40.19	18	40.04	38.40	-1	4,287	-0.02%
2021/06/24	19	38.80	18	39.11	38.95	1	4,039	0.02%
2021/06/23	3	38.87	11	38.86	39.20	-8	3,882	-0.21%
2021/06/22	23	37.33	28	37.15	36.00	-5	3,501	-0.14%
2021/06/21	16	35.58	21	36.36	37.65	-5	3,237	-0.15%
2021/06/18	6	33.61	2	32.15	34.40	4	2,934	0.14%
2021/06/17	0	0.00	1	31.20	31.30	-1	2,897	-0.03%
2021/06/16	2	31.33	0	0.00	30.80	2	2,898	0.07%
2021/06/15	3	31.92	1.5	31.67	31.65	1.5	2,929	0.05%
2021/06/08	1	31.25	2	30.75	30.60	-1	2,891	-0.03%
2021/06/07	0	0.00	0.2	30.03	30.05	-0.2	2,921	-0.01%
2021/06/04	0	0.00	10	30.85	30.50	-10	2,914	-0.34%
2021/06/03	10	30.39	10	30.90	30.35	0	2,897	0.00%
2021/06/02	10	30.56	0	0.00	30.55	10	2,890	0.35%
2021/05/28	5.1	29.80	20	29.83	29.90	-14.9	2,805	-0.53%
2021/05/25	0	0.00	10	28.60	28.20	-10	2,798	-0.36%
2021/05/24	3	27.33	3	27.50	28.00	0	2,791	0.00%
2021/05/20	5.3	27.45	1	27.10	26.90	4.3	2,814	0.15%
2021/05/19	2.1	26.85	14	26.92	27.55	-11.9	2,804	-0.42%
2021/05/18	5	26.11	2	26.70	27.30	3	2,797	0.11%
2021/05/17	3	25.20	1	26.50	25.30	2	2,776	0.07%
2021/05/14	7	27.90	2	28.20	27.55	5	2,739	0.18%
2021/05/13	23	28.40	4	29.06	28.40	19	2,702	0.70%
2021/05/12	6	30.81	0	0.00	29.40	6	2,665	0.23%
2021/05/11	3	33.50	1	32.00	32.00	2	2,599	0.08%
2021/05/10	1	35.20	0	0.00	35.10	1	2,541	0.04%
2021/05/06	1	34.85	0.5	34.18	34.10	0.5	2,485	0.02%
2021/05/05	1	35.50	5	35.68	34.95	-4	2,431	-0.16%
2021/05/03	6	37.33	4.9	37.52	36.90	1.2	2,315	0.05%
2021/04/29	3.5	39.09	2.2	38.36	38.30	1.4	2,258	0.06%
2021/04/28	23	40.95	3	40.62	40.00	20	2,169	0.92%
2021/04/27	1	39.75	9	40.60	39.85	-8	2,074	-0.39%
2021/04/26	3	40.25	3	40.37	41.00	0	1,997	0.00%
2021/04/23	6.2	37.03	2.3	36.05	38.35	3.9	1,797	0.22%
2021/04/22	0.3	35.90	55.5	34.97	34.90	-55.2	1,698	-3.25%
2021/04/21	1.5	36.65	2	34.95	36.20	-0.5	1,589	-0.03%
2021/04/20	4	36.29	5	36.30	35.50	-1	1,497	-0.07%
2021/04/19	2	34.25	2	35.20	35.20	0	1,241	0.00%
2021/04/16	1	31.10	0	0.00	32.00	1	1,153	0.09%
2021/04/13	0	0.00	1	30.80	30.75	-1	1,311	-0.08%
2021/04/12	1	30.50	0	0.00	30.90	1	1,324	0.08%
2021/04/09	2	30.08	0	0.00	30.15	2	1,301	0.15%
2021/04/08	3	30.63	2	30.95	30.50	1	1,295	0.08%
2021/04/07	0	0.00	1	30.20	30.20	-1	1,281	-0.08%
2021/04/01	1	30.10	0	0.00	30.10	1	1,301	0.08%
2021/03/29	1	30.85	1.3	30.89	30.70	-0.3	1,293	-0.02%
2021/03/26	0	0.00	0.3	30.65	30.65	-0.3	1,299	-0.03%
2021/03/25	1	30.50	0	0.00	30.80	1	1,296	0.08%
2021/03/24	0	0.00	1	30.40	30.30	-1	1,283	-0.08%
2021/03/23	4	30.74	0	0.00	30.60	4	1,294	0.31%
2021/03/22	4	31.46	3	31.40	31.25	1	1,282	0.08%
2021/03/18	1	31.00	4.2	30.63	30.85	-3.2	1,258	-0.25%
2021/03/16	1	29.90	0.1	29.90	30.05	0.9	1,198	0.08%
2021/03/15	0	0.00	3	30.10	30.05	-3	1,195	-0.25%
2021/03/12	0	0.00	1	30.40	30.30	-1	1,194	-0.08%
2021/03/11	1	30.70	3	30.43	30.60	-2	1,193	-0.17%
2021/03/04	1	29.30	0	0.00	29.05	1	1,151	0.09%
2021/03/02	0	0.00	1	30.15	29.95	-1	1,158	-0.09%
2021/02/23	1	30.30	0	0.00	29.75	1	1,188	0.08%
2021/02/22	10	29.60	5.3	28.92	30.00	4.7	1,246	0.38%
2021/02/19	0	0.00	1.1	28.52	28.80	-1.1	1,237	-0.09%
2021/02/03	1	27.55	0	0.00	27.50	1	1,243	0.08%
2021/01/22	1	28.90	1	28.50	28.75	0	1,223	0.00%
2021/01/21	0	0.00	1	29.00	28.35	-1	1,206	-0.08%
2021/01/20	0	0.00	2	30.10	28.70	-2	1,193	-0.17%
2021/01/19	0	0.00	1	30.00	30.10	-1	1,178	-0.08%
2021/01/15	12	30.46	11	30.10	30.10	1	1,164	0.09%
2021/01/12	11	31.07	18	30.47	30.20	-7	1,091	-0.64%
2021/01/08	1	31.65	0	0.00	31.80	1	1,051	0.10%
2021/01/07	3	31.57	0	0.00	32.55	3	1,020	0.29%
2021/01/06	3	31.53	2	31.13	32.15	1	946	0.11%
2021/01/05	1	29.10	1	29.85	30.00	0	800	0.00%
2020/12/31	2	28.88	0	0.00	28.85	2	745	0.27%
2020/12/30	0	0.00	1	29.15	28.75	-1	736	-0.14%
2020/12/28	1	28.45	0	0.00	28.15	1	683	0.15%
2020/12/25	0	0.00	2	28.15	28.20	-2	669	-0.30%
2020/12/23	1.9	27.48	0	0.00	27.35	1.9	637	0.29%
2020/12/22	1	27.80	0	0.00	27.45	1	641	0.16%
2020/12/21	1	27.40	0	0.00	27.45	1	621	0.16%
2020/12/17	1	28.50	1	28.60	28.00	0	613	0.00%
2020/12/10	1	27.50	0	0.00	27.45	1	579	0.17%
2020/12/03	2	28.45	0	0.00	28.40	2	538	0.37%
2020/12/01	0	0.00	2.1	28.41	28.40	-2.1	535	-0.40%
2020/11/26	0	0.00	0.1	28.50	28.70	-0.1	513	-0.03%
2020/11/25	1	28.50	1	28.75	28.20	0	524	0.00%
2020/11/24	0	0.00	2	28.75	28.50	-2	516	-0.39%
2020/11/20	0	0.00	2	29.20	29.20	-2	495	-0.40%
2020/11/19	0	0.00	4	29.15	29.10	-4	444	-0.90%
2020/11/18	0	0.00	2	27.20	27.40	-2	372	-0.54%
2020/11/16	2	27.15	0	0.00	26.80	2	374	0.53%
2020/11/13	0	0.00	1	27.10	27.05	-1	393	-0.25%
2020/11/11	0	0.00	8	26.91	26.95	-8	417	-1.92%
2020/11/10	8	27.11	0	0.00	26.70	8	414	1.93%
2020/11/09	0	26.00	0	0.00	26.00	0	397	0.00%
2020/10/27	1	25.90	0	0.00	26.05	1	406	0.25%
2020/10/20	2	25.80	0	0.00	25.75	2	431	0.46%
2020/10/16	1	26.40	1	26.15	26.00	0	450	0.00%
2020/10/12	1	26.15	0	0.00	25.90	1	484	0.21%
2020/10/07	1	26.05	0	0.00	26.05	1	500	0.20%
2020/09/16	2	27.58	0	0.00	27.65	2	662	0.30%
2020/09/04	0	0.00	0.4	27.35	27.35	-0.4	713	-0.05%
2020/08/31	1	27.05	0	0.00	27.60	1	753	0.13%
2020/08/26	0	0.00	1	27.15	27.15	-1	822	-0.12%
2020/08/21	1	26.50	0	0.00	26.75	1	973	0.10%
2020/08/20	1	25.80	3	26.17	26.20	-2	1,075	-0.19%
2020/08/19	0	0.00	3	30.07	30.15	-3	1,059	-0.28%
2020/08/18	2	29.98	0	0.00	29.95	2	1,039	0.19%
2020/08/14	1	28.90	0	0.00	28.85	1	1,014	0.10%
2020/08/13	1	28.85	0	0.00	28.75	1	1,015	0.10%
2020/08/05	1	29.40	0	0.00	29.50	1	1,043	0.10%
2020/07/27	1	29.50	0	0.00	29.00	1	1,059	0.09%
2020/07/23	1	30.00	1	30.15	30.05	0	1,065	0.00%
2020/07/17	1	30.55	1	29.90	29.90	0	1,039	0.00%
2020/07/08	0	0.00	2	30.35	30.20	-2	976	-0.20%
2020/07/07	1	30.20	0	0.00	30.35	1	969	0.10%
2020/07/06	2	30.48	1	30.35	30.50	1	961	0.10%
2020/07/02	0	0.00	21	30.00	30.00	-21	949	-2.21%
2020/07/01	0	0.00	1	30.00	29.80	-1	951	-0.11%
2020/06/30	1	29.75	0	0.00	29.75	1	944	0.11%
2020/06/24	0	0.00	2	30.75	30.15	-2	953	-0.21%
2020/06/23	0	0.00	0.4	29.40	29.40	-0.4	919	-0.05%
2020/06/22	2	29.88	3	29.65	29.65	-1	933	-0.11%
2020/06/19	5	29.85	3	29.90	29.60	2	935	0.21%
2020/06/18	18	30.21	0	0.00	29.90	18	952	1.89%
2020/06/16	0	0.00	0	29.60	29.60	0	970	0.00%
2020/06/11	1	30.60	1	30.20	30.15	0	996	0.00%
2020/06/10	2	31.00	0	0.00	30.70	2	1,000	0.20%
2020/06/09	1	31.30	0	0.00	31.00	1	1,031	0.10%
2020/06/04	1	32.60	3	33.07	32.80	-2	1,034	-0.19%
2020/06/03	0	0.00	1	31.85	31.55	-1	999	-0.10%
2020/06/02	3	31.55	1	31.60	31.80	2	986	0.20%
2020/06/01	4	31.56	4	31.99	32.15	0	971	0.00%
2020/05/29	0	0.00	6	29.68	29.65	-6	915	-0.66%
2020/05/28	7	30.49	3	29.97	30.00	4	906	0.44%
2020/05/27	8	29.56	1	30.70	30.70	7	833	0.84%
2020/05/26	1	28.25	0	0.00	27.95	1	740	0.14%
2020/05/22	0	0.00	0.1	28.35	28.35	-0.1	739	-0.01%
2020/05/19	1	28.40	1	28.30	28.40	0	733	0.00%
2020/05/15	0	0.00	1	28.95	28.25	-1	736	-0.14%
2020/05/14	1	28.60	0	0.00	28.60	1	734	0.14%
2020/05/12	0	0.00	1	29.55	29.00	-1	724	-0.14%
2020/05/08	2	29.00	0	0.00	29.00	2	715	0.28%
2020/05/07	1	28.70	0	0.00	28.70	1	702	0.14%
2020/04/29	0	0.00	2	28.75	28.80	-2	798	-0.25%
2020/04/23	2	27.75	0	0.00	27.40	2	801	0.25%
2020/04/22	1	26.80	1	27.30	27.20	0	834	0.00%
2020/04/16	1	27.90	0	0.00	27.90	1	818	0.12%
2020/04/14	1	27.10	2	27.78	27.80	-1	816	-0.12%
2020/04/13	3	26.35	2	26.48	26.80	1	803	0.12%
2020/04/08	1	26.00	1	26.20	26.50	0	811	0.00%
2020/04/07	1	25.90	1	26.00	26.10	0	812	0.00%
2020/03/30	1	24.50	1	24.70	25.10	0	819	0.00%
2020/03/20	0	0.00	2	22.50	22.35	-2	817	-0.24%
2020/03/19	1	22.05	0	0.00	22.05	1	802	0.12%
2020/03/18	1	25.15	0	0.00	24.50	1	786	0.13%
2020/03/16	0	0.00	1	26.25	26.20	-1	758	-0.13%
2020/03/13	1	25.20	0	0.00	26.80	1	740	0.14%
2020/03/12	1	27.25	2	28.75	28.00	-1	701	-0.14%
2020/03/11	1	29.75	0	0.00	29.40	1	673	0.15%
2020/03/09	0	0.00	1	29.85	29.95	-1	669	-0.15%
2020/03/05	2	31.20	0	0.00	31.00	2	660	0.30%
2020/03/04	0	30.55	0	0.00	30.60	0	664	0.00%
2020/02/26	1	31.75	0	0.00	31.80	1	653	0.15%
2020/02/20	0	32.80	0	0.00	32.95	0	649	0.00%
2020/02/18	1	32.10	0	0.00	32.25	1	652	0.15%
2020/02/13	1	32.40	4	32.74	32.50	-3	653	-0.46%
2020/02/11	1	32.35	0	0.00	32.50	1	650	0.15%
2020/02/07	1	32.70	0	0.00	32.70	1	641	0.16%
2020/02/06	3	33.10	0	0.00	33.30	3	623	0.48%
2020/02/03	10	28.73	15	29.15	28.90	-5	556	-0.90%
2020/01/30	1	32.30	0	0.00	32.30	1	523	0.19%
2020/01/20	1	35.80	0	0.00	35.85	1	501	0.20%
2020/01/14	0	0.00	1	35.85	35.80	-1	478	-0.21%
2020/01/13	1	35.95	0	0.00	35.75	1	478	0.21%
2020/01/06	1	36.40	0	0.00	36.05	1	474	0.21%
2019/12/27	1	37.15	0	0.00	37.00	1	468	0.21%
2019/12/24	1	37.95	2	38.00	38.00	-1	456	-0.22%
2019/12/23	0	0.00	4	36.65	36.75	-4	403	-0.99%
2019/12/20	1	36.40	0	0.00	36.20	1	400	0.25%
2019/12/17	14	36.50	0	0.00	36.55	14	402	3.48%
2019/12/16	1	36.05	1	35.85	36.05	0	388	0.00%
2019/12/12	1	36.45	0	0.00	36.25	1	386	0.26%
2019/12/11	0	0.00	1	36.35	36.25	-1	384	-0.26%
2019/12/05	3	37.10	0	0.00	36.75	3	390	0.77%
2019/11/29	0	0.00	1	38.10	37.65	-1	400	-0.25%
2019/11/28	2	37.35	0	0.00	37.30	2	391	0.51%
2019/11/26	2	36.15	0	0.00	36.20	2	377	0.53%
2019/11/22	0	0.00	1	36.40	36.30	-1	379	-0.26%
2019/11/21	1	35.30	0	0.00	35.30	1	376	0.27%
2019/11/20	5	35.29	0	0.00	35.20	5	377	1.32%
2019/11/12	0	0.00	0.2	37.10	37.10	-0.2	389	-0.05%
2019/11/11	0	0.00	1	37.20	37.00	-1	399	-0.25%
2019/11/06	1	37.85	0	0.00	37.80	1	404	0.25%
2019/11/05	0	0.00	1	38.00	38.10	-1	407	-0.25%
2019/10/31	1	37.90	0	0.00	37.75	1	428	0.23%
2019/10/30	1	37.60	0	0.00	37.85	1	432	0.23%
2019/10/25	1	38.75	1	38.95	38.70	0	481	0.00%
2019/10/24	1	39.00	2	39.10	38.90	-1	487	-0.20%
2019/10/23	1	38.05	0	0.00	38.70	1	488	0.20%
2019/10/22	1	38.20	0	0.00	37.90	1	479	0.21%
2019/10/21	0	0.00	1	38.00	38.00	-1	488	-0.20%
2019/10/17	0	0.00	5	38.00	37.85	-5	497	-1.01%
2019/10/16	1	37.80	0	0.00	37.70	1	496	0.20%
2019/10/14	0	0.00	1	37.50	37.45	-1	500	-0.20%
2019/10/09	2	37.05	0	0.00	37.00	2	498	0.40%
2019/10/08	1	37.50	0	0.00	37.45	1	499	0.20%
2019/10/07	1	37.30	0	0.00	37.10	1	508	0.20%
2019/10/04	1	37.25	1	37.70	37.10	0	502	0.00%
2019/10/03	1	37.00	3	37.07	37.15	-2	505	-0.40%
2019/10/02	0	0.00	1	37.60	37.45	-1	512	-0.20%
2019/09/27	2	38.18	2	37.90	37.70	0	512	0.00%
2019/09/26	1	38.75	0	0.00	38.60	1	521	0.19%
2019/09/23	1	39.70	1	39.40	39.30	0	608	0.00%
2019/09/20	3	39.28	2	39.45	39.50	1	609	0.16%
2019/09/17	1	39.25	1	39.40	39.20	0	644	0.00%
2019/09/16	2	39.55	1	39.45	39.55	1	676	0.15%
2019/09/11	1	39.30	0	0.00	39.30	1	683	0.15%
2019/09/06	1	39.85	2	39.70	39.95	-1	690	-0.14%
2019/09/05	2	40.55	0	0.00	40.60	2	701	0.28%
2019/09/03	1	40.50	0	0.00	40.50	1	698	0.14%
2019/09/02	1	40.30	0	0.00	40.50	1	696	0.14%
2019/08/30	0	0.00	0.1	39.95	39.95	-0.1	696	-0.01%
2019/08/28	1	40.00	1	40.05	39.75	0	709	0.00%
2019/08/27	3	40.03	0	0.00	39.95	3	716	0.42%
2019/08/21	2	40.30	2	40.48	40.30	0	797	0.00%
2019/08/19	0	0.00	1	40.25	40.35	-1	797	-0.13%
2019/08/16	1	39.95	1	40.25	40.05	0	799	0.00%
2019/08/14	5	40.06	0	0.00	39.85	5	792	0.63%
2019/08/13	0	0.00	3	39.88	39.85	-3	791	-0.38%
2019/08/12	0	0.00	0	40.30	40.50	0	794	0.00%
2019/08/08	3	40.45	3	40.58	40.40	0	802	0.00%
2019/08/07	5	40.42	4	40.73	40.30	1	811	0.12%
2019/08/06	0	0.00	2	40.00	40.10	-2	816	-0.25%
2019/08/02	1	41.95	0	0.00	41.70	1	826	0.12%
2019/08/01	0	0.00	1	41.90	41.85	-1	844	-0.12%
2019/07/30	11	43.32	11	42.65	42.60	0	859	0.00%
2019/07/26	1	43.00	0	0.00	43.00	1	830	0.12%
2019/07/24	0.7	42.30	1	42.40	42.35	-0.3	843	-0.04%
2019/07/23	3	42.92	2	42.65	42.50	1	858	0.12%
2019/07/18	2	42.05	2	41.90	41.85	0	928	0.00%
2019/07/16	2	41.70	2	41.95	41.90	0	978	0.00%
2019/07/12	1	42.00	0	0.00	42.30	1	1,219	0.08%
2019/07/11	4	41.98	5	41.85	41.80	-1	1,241	-0.08%
2019/07/10	2	42.28	2	42.45	42.35	0	1,236	0.00%
2019/07/08	6	42.93	5	42.59	42.50	1	1,248	0.08%
2019/07/05	10	43.25	10	43.50	43.35	0	1,250	0.00%
2019/07/04	1	43.15	0	0.00	43.20	1	1,251	0.08%
2019/07/03	5	43.38	3	43.40	43.00	2	1,265	0.16%
2019/07/02	4	43.45	5	43.55	44.15	-1	1,276	-0.08%
2019/07/01	1	43.05	1	42.85	42.90	0	1,303	0.00%
2019/06/28	8	43.38	8	43.51	42.80	0	1,304	0.00%
2019/06/26	1	41.70	1	42.00	41.70	0	1,293	0.00%
2019/06/25	3	42.07	0	0.00	42.10	3	1,302	0.23%
2019/06/24	3	42.72	3	43.00	43.00	0	1,300	0.00%
2019/06/21	3	42.13	10	42.30	42.80	-7	1,286	-0.54%
2019/06/20	1	42.05	1	42.25	41.90	0	1,261	0.00%
2019/06/19	1	41.75	6	41.84	41.65	-5	1,285	-0.39%
2019/06/18	3	41.95	0	0.00	41.55	3	1,310	0.23%
2019/06/14	1	41.80	0	0.00	41.80	1	1,326	0.08%
2019/06/13	3	42.45	5	42.31	42.40	-2	1,328	-0.15%
2019/06/12	1	41.50	1	41.40	41.70	0	1,319	0.00%
2019/06/11	3	41.20	3	41.15	41.15	0	1,326	0.00%
2019/06/05	1	41.90	1	41.55	41.50	0	1,340	0.00%
2019/05/31	2	42.23	2	42.40	42.10	0	1,347	0.00%
2019/05/30	2	41.93	2	42.28	42.05	0	1,345	0.00%
2019/05/29	5	41.79	2	41.90	42.00	3	1,349	0.22%
2019/05/28	12	41.02	13	41.28	41.55	-1	1,344	-0.07%
2019/05/27	3	39.68	2	40.03	39.65	1	1,318	0.08%
2019/05/24	0	0.00	1	39.60	39.80	-1	1,336	-0.07%
2019/05/23	1	39.25	0	0.00	39.20	1	1,459	0.07%
2019/05/22	2	39.93	4	39.94	39.90	-2	1,477	-0.14%
2019/05/21	2	39.48	1	39.85	39.55	1	1,502	0.07%
2019/05/20	2	39.65	2	39.83	39.30	0	1,534	0.00%
2019/05/17	1	40.35	0	0.00	39.95	1	1,553	0.06%
2019/05/16	1	40.70	0	0.00	40.60	1	1,606	0.06%
2019/05/15	0	0.00	1	40.80	41.50	-1	1,627	-0.06%
2019/05/14	1	40.55	1	40.40	40.55	0	1,656	0.00%
2019/05/13	1	40.10	1	40.60	39.80	0	1,720	0.00%
2019/05/10	2	40.35	1.2	40.65	40.10	0.8	1,743	0.04%
2019/05/09	0	0.00	2	39.85	39.85	-2	1,865	-0.11%
2019/05/08	2	42.00	2	41.55	41.45	0	1,863	0.00%
2019/05/07	1	42.10	1	42.15	42.10	0	2,100	0.00%
2019/04/26	6	44.38	0	0.00	44.35	6	2,199	0.27%
2019/04/25	4	45.49	3	46.08	45.60	1	2,193	0.05%
2019/04/24	1	44.75	2	46.00	45.70	-1	2,168	-0.05%
2019/04/23	6	44.80	1	45.40	44.80	5	2,139	0.23%
2019/04/22	12	45.21	9	45.62	45.25	3	2,133	0.14%
2019/04/19	28	45.97	36	45.84	45.30	-8	2,131	-0.38%
2019/04/18	2	44.08	3	44.48	44.25	-1	1,926	-0.05%
2019/04/17	3	43.85	4	44.20	43.70	-1	1,890	-0.05%
2019/04/16	1	43.40	0	0.00	43.60	1	1,868	0.05%
2019/04/12	5	42.65	0	0.00	42.40	5	1,864	0.27%
2019/04/11	8	43.21	1	43.85	43.00	7	1,857	0.38%
2019/04/10	4	43.46	1	43.45	43.55	3	1,847	0.16%
2019/04/09	5	43.84	1	43.90	43.75	4	1,842	0.22%
2019/04/03	7	44.15	9	44.32	44.30	-2	1,800	-0.11%
2019/04/02	1	42.80	0	0.00	43.00	1	1,749	0.06%
2019/04/01	0	43.05	2	43.03	43.20	-2	1,737	-0.12%
2019/03/29	155	42.27	1	42.30	42.20	154	1,697	9.07%	大買/鉅額交易
2019/03/26	0	0.00	6	41.59	41.25	-6	1,673	-0.36%
2019/03/25	3	41.17	0	0.00	41.15	3	1,675	0.18%
2019/03/22	5	42.13	0.2	41.90	41.95	4.8	1,673	0.29%
2019/03/21	1	42.60	0.5	42.70	42.70	0.5	1,691	0.03%
2019/03/20	0	0.00	1	41.30	41.35	-1	1,678	-0.06%
2019/03/19	1	41.85	0	0.00	41.35	1	1,680	0.06%
2019/03/18	2	41.23	1	41.40	41.00	1	1,669	0.06%
2019/03/14	2	41.60	0	0.00	41.25	2	1,670	0.12%
2019/03/12	0	0.00	5	42.50	42.50	-5	1,674	-0.30%
2019/03/11	0	42.10	0	0.00	42.10	0	1,686	0.00%
2019/03/08	0	0.00	1	42.00	41.80	-1	1,723	-0.06%
2019/03/07	2	42.33	0	0.00	42.10	2	1,731	0.12%
2019/03/06	0	0.00	1	43.40	43.45	-1	1,744	-0.06%
2019/03/05	3	43.85	6	43.50	43.50	-3	1,753	-0.17%
2019/03/04	3	44.25	0	0.00	44.20	3	1,751	0.17%
2019/02/27	1	43.20	0	0.00	43.00	1	1,740	0.06%
2019/02/26	1	44.15	1	44.75	43.90	0	1,728	0.00%
2019/02/22	3	46.40	7	46.20	44.60	-4	1,767	-0.23%
2019/02/21	3.9	44.63	3	45.13	45.10	0.9	1,650	0.06%
2019/02/20	7	44.49	2	44.45	44.75	5	1,636	0.31%
2019/02/19	5	44.78	3	45.03	44.95	2	1,653	0.12%
2019/02/18	1	44.20	1	44.40	44.10	0	1,686	0.00%
2019/02/14	3	44.15	1	44.40	44.25	2	1,605	0.12%
2019/02/13	4	44.55	3	44.12	44.40	1	1,583	0.06%
2019/02/12	8	45.01	11	45.27	44.75	-3	1,546	-0.19%
2019/02/11	1	43.45	0	0.00	43.70	1	1,479	0.07%
2019/01/30	13	44.37	14	43.46	43.30	-1	1,448	-0.07%
2019/01/28	12	43.93	11.1	43.55	43.75	0.9	1,301	0.07%
2019/01/25	2	41.13	5	42.38	43.70	-3	1,059	-0.28%
2019/01/23	1	39.30	0	0.00	39.00	1	939	0.11%
2019/01/22	0	0.00	1	39.05	39.00	-1	951	-0.11%
2019/01/21	2	39.05	0	0.00	39.20	2	957	0.21%
2019/01/18	1	39.05	2.3	39.10	39.05	-1.3	961	-0.14%
2019/01/17	1	39.45	4	39.26	39.00	-3	978	-0.31%
2019/01/16	1	40.00	0	0.00	39.40	1	978	0.10%
2019/01/11	7	40.06	2	39.83	39.30	5	1,012	0.49%
2019/01/09	0.5	37.80	0	0.00	37.80	0.5	991	0.05%
2019/01/03	1	37.80	0	0.00	37.10	1	1,064	0.09%
2018/12/26	0.5	37.65	0	0.00	37.65	0.5	1,150	0.04%
2018/12/19	1	39.30	11	38.67	38.80	-10	1,189	-0.84%
2018/12/18	0.2	39.00	1	39.25	39.00	-0.8	1,226	-0.06%
2018/12/14	21	41.02	10	39.80	39.80	11	1,227	0.90%
2018/12/07	1	38.40	0	0.00	38.60	1	1,179	0.08%
2018/12/06	1	38.50	1	38.80	37.80	0	1,184	0.00%
2018/12/05	0	0.00	1	39.60	39.70	-1	1,184	-0.08%
2018/12/04	10	41.35	1	41.40	40.90	9	1,209	0.74%
2018/12/03	1	40.70	0	0.00	40.60	1	1,213	0.08%
2018/11/29	0.3	39.30	0	0.00	39.30	0.3	1,181	0.02%
2018/11/28	0	0.00	1.1	38.58	39.00	-1.1	1,159	-0.09%
2018/11/22	9	38.73	8	37.80	37.50	1	1,178	0.08%
2018/11/21	11	39.64	11	39.07	38.60	0	1,182	0.00%
2018/11/16	8	38.68	8	38.26	37.85	0	1,144	0.00%
2018/11/15	18	37.96	18	38.02	39.15	0	1,111	0.00%
2018/11/14	0	0.00	1	35.20	35.60	-1	1,062	-0.09%
2018/11/09	1	35.20	0	0.00	35.00	1	1,106	0.09%
2018/11/06	2	34.53	1	34.15	34.05	1	1,240	0.08%
2018/11/02	0	0.00	1	35.50	35.10	-1	1,297	-0.08%
2018/11/01	0.7	35.40	0	0.00	35.60	0.7	1,333	0.05%
2018/10/31	4	33.63	3	33.80	34.85	1	1,334	0.07%
2018/10/30	1	31.70	0	0.00	33.20	1	1,337	0.07%
2018/10/26	1	34.00	0	0.00	33.00	1	1,378	0.07%
2018/10/25	1	33.80	69	33.13	33.40	-68	1,441	-4.72%
2018/10/23	0	0.00	1	35.15	34.70	-1	1,512	-0.07%
2018/10/19	11	35.35	11	35.00	34.60	0	1,640	0.00%
2018/10/18	1	34.60	95	34.52	34.60	-94	1,620	-5.80%
2018/10/17	1	35.70	9	35.80	35.40	-8	1,645	-0.49%
2018/10/16	9	35.12	2	34.80	35.10	7	1,699	0.41%
2018/10/15	2	33.63	0	0.00	33.95	2	1,728	0.12%
2018/10/12	1	32.40	1	33.40	33.80	0	1,746	0.00%
2018/10/11	10	33.30	1	33.30	33.30	9	1,777	0.51%
2018/10/09	3	37.25	0	0.00	36.95	3	1,791	0.17%
2018/10/05	1	38.50	11	39.56	39.50	-10	1,835	-0.54%
2018/09/27	0.6	42.10	2	42.20	42.10	-1.4	2,167	-0.06%
2018/09/26	6	42.63	1	42.90	42.40	5	2,227	0.22%
2018/09/25	1	43.30	3	43.18	43.50	-2	2,305	-0.09%
2018/09/21	2	41.55	1	41.85	41.80	1	2,345	0.04%
2018/09/20	2	41.43	0	0.00	41.60	2	2,391	0.08%
2018/09/19	0	0.00	1	41.55	41.70	-1	2,437	-0.04%
2018/09/18	0	0.00	1	41.20	41.30	-1	2,519	-0.04%
2018/09/14	1	42.80	0	0.00	42.90	1	2,717	0.04%
2018/09/13	0	0.00	1	42.10	42.10	-1	2,884	-0.03%
2018/09/11	2	41.28	5	40.78	42.20	-3	3,288	-0.09%
2018/09/10	1	42.80	6	41.31	40.60	-5	3,369	-0.15%
2018/09/07	5	42.78	0	0.00	43.10	5	3,569	0.14%
2018/09/06	0	0.00	1	45.20	44.90	-1	3,872	-0.03%
2018/09/05	5	46.35	0	0.00	45.80	5	3,975	0.13%
2018/09/03	1	47.30	5	46.60	45.90	-4	4,607	-0.09%
2018/08/31	3	47.03	1	47.20	46.90	2	4,940	0.04%
2018/08/30	5	47.40	2	47.48	47.10	3	5,004	0.06%
2018/08/27	2.5	47.70	0	0.00	48.40	2.5	5,217	0.05%
2018/08/24	0	0.00	1	47.05	46.70	-1	5,416	-0.02%
2018/08/23	0	0.00	1	47.50	47.45	-1	5,611	-0.02%
2018/08/22	20	48.88	1	48.85	47.70	19	5,679	0.33%
2018/08/21	30	48.40	0	0.00	48.55	30	5,769	0.52%
2018/08/20	2	46.93	0	0.00	46.85	2	5,940	0.03%
2018/08/17	0.5	48.50	0	0.00	48.50	0.5	6,016	0.01%
2018/08/15	1	48.80	1	48.55	48.40	0	6,071	0.00%
2018/08/14	1	48.75	11	48.92	49.45	-10	6,143	-0.16%
2018/08/13	30	49.00	10	50.09	48.80	20	6,125	0.33%
2018/08/10	3	53.40	9	54.32	52.80	-6	6,029	-0.10%
2018/08/09	4	54.05	2	53.70	53.80	2	6,011	0.03%
2018/08/08	1	55.70	3	55.30	54.70	-2	5,979	-0.03%
2018/08/06	1.5	55.86	0	0.00	55.00	1.5	5,948	0.02%
2018/08/02	9	55.57	1	55.50	55.50	8	5,935	0.13%
2018/08/01	3	56.73	3	57.13	57.10	0	5,907	0.00%
2018/07/31	7	55.16	51	55.10	56.80	-44	5,839	-0.75%
2018/07/30	3.5	55.13	13	55.37	54.70	-9.5	5,796	-0.16%
2018/07/27	13	56.27	13	56.51	56.80	0	5,752	0.00%
2018/07/26	31	54.92	18	55.77	56.00	13	5,662	0.23%
2018/07/25	0	0.00	2	54.00	53.60	-2	5,624	-0.04%
2018/07/24	7	52.31	14	52.06	53.50	-7	5,611	-0.12%
2018/07/23	6	52.23	37	51.72	51.50	-31	5,592	-0.55%
2018/07/20	0	0.00	5	55.90	53.80	-5	5,552	-0.09%
2018/07/19	1	55.00	2	55.10	55.40	-1	5,523	-0.02%
2018/07/18	0	0.00	1	56.00	55.00	-1	5,534	-0.02%
2018/07/17	1	55.80	1	56.40	54.10	0	5,487	0.00%
2018/07/13	2	55.65	6	55.90	55.40	-4	5,421	-0.07%
2018/07/12	27	55.05	1	56.10	56.00	26	5,394	0.48%
2018/07/11	0	0.00	1	54.90	54.50	-1	5,366	-0.02%
2018/07/10	3	55.80	0	0.00	55.50	3	5,375	0.06%
2018/07/09	0	0.00	3	54.40	54.60	-3	5,347	-0.06%
2018/07/06	9	52.31	12	53.80	53.80	-3	5,386	-0.06%
2018/07/05	5	55.56	5	55.32	54.10	0	5,421	0.00%
2018/07/04	3	56.03	6	56.50	56.30	-3	5,479	-0.05%
2018/07/03	13	58.50	3	58.07	55.60	10	5,448	0.18%
2018/07/02	2	59.15	4	59.85	59.00	-2	5,367	-0.04%
2018/06/29	0	0.00	1	58.00	58.20	-1	5,304	-0.02%
2018/06/28	2	57.40	3	57.93	57.20	-1	5,271	-0.02%
2018/06/27	2	58.45	6	58.55	58.00	-4	5,280	-0.08%
2018/06/26	6	57.35	9	57.04	57.00	-3	5,229	-0.06%
2018/06/25	3	59.70	2	60.10	59.10	1	5,132	0.02%
2018/06/22	1	60.20	7	60.81	60.70	-6	5,078	-0.12%
2018/06/21	12	59.87	1	60.40	59.10	11	4,933	0.22%
2018/06/20	46	62.05	28	61.07	59.80	18	4,874	0.37%
2018/06/19	10	61.35	10	61.66	61.40	0	4,653	0.00%
2018/06/15	12	62.66	19	62.90	62.50	-7	4,718	-0.15%
2018/06/14	15	60.90	50	61.24	61.00	-35	4,614	-0.76%
2018/06/13	15	59.33	57.3	58.67	58.80	-42.3	4,357	-0.97%
2018/06/12	26	59.96	43.2	60.04	58.80	-17.2	4,350	-0.39%
2018/06/11	19	56.04	12.4	56.97	59.50	6.6	4,382	0.15%
2018/06/08	8	54.19	12	53.68	54.90	-4	4,144	-0.10%
2018/06/07	10	51.16	3	51.13	50.90	7	3,814	0.18%
2018/06/06	10	51.35	12	50.98	51.50	-2	3,777	-0.05%
2018/06/05	1	49.85	2.9	50.42	49.85	-1.9	3,693	-0.05%
2018/06/04	1	49.80	2	50.10	49.50	-1	3,595	-0.03%
2018/06/01	7	51.47	16	50.98	49.70	-9	3,535	-0.25%
2018/05/31	6	49.57	8	49.86	50.90	-2	3,313	-0.06%
2018/05/30	20	47.02	18	46.36	46.30	2	3,131	0.06%
2018/05/29	1	49.30	6	48.67	48.10	-5	3,072	-0.16%
2018/05/28	3	49.03	11	48.81	49.70	-8	3,017	-0.27%
2018/05/25	1	46.75	28	46.00	46.80	-27	2,865	-0.94%
2018/05/24	0	0.00	5	44.85	44.35	-5	2,773	-0.18%
2018/05/23	1	45.50	6	45.78	44.80	-5	2,767	-0.18%
2018/05/22	14	44.86	8	45.09	44.60	6	2,764	0.22%
2018/05/21	0	0.00	3	41.95	42.25	-3	2,686	-0.11%
2018/05/18	0	0.00	5	41.65	41.65	-5	2,687	-0.19%
2018/05/16	0	0.00	3	41.67	41.40	-3	2,696	-0.11%
2018/05/15	2	42.53	0	0.00	41.60	2	2,701	0.07%
2018/05/14	0	0.00	1	42.85	42.80	-1	2,709	-0.04%
2018/05/11	1	43.10	0	0.00	42.25	1	2,699	0.04%
2018/05/07	0	0.00	7.5	41.95	41.25	-7.5	2,677	-0.28%
2018/05/04	2	41.83	0	0.00	41.65	2	2,673	0.07%
2018/05/02	0	0.00	2	41.95	42.40	-2	2,668	-0.07%
2018/04/30	0	0.00	1	42.40	42.40	-1	2,661	-0.04%
2018/04/27	0	0.00	1	40.65	41.65	-1	2,652	-0.04%
2018/04/26	3	41.17	0	0.00	40.35	3	2,641	0.11%
2018/04/25	1	42.35	2	42.45	42.30	-1	2,623	-0.04%
2018/04/24	2	41.05	0	0.00	41.55	2	2,610	0.08%
2018/04/23	10	44.35	1	44.30	43.65	9	2,577	0.35%
2018/04/19	15	45.23	0	0.00	45.00	15	2,559	0.59%
2018/04/17	2	44.95	0	0.00	44.50	2	2,542	0.08%
2018/04/16	4	47.73	7	47.09	46.25	-3	2,506	-0.12%
2018/04/13	1	48.50	1	48.15	48.00	0	2,474	0.00%
2018/04/12	4	49.11	18	48.29	48.10	-14	2,447	-0.57%
2018/04/11	8	48.89	13	49.58	49.20	-5	2,369	-0.21%
2018/04/10	0	0.00	33	48.56	48.30	-33	2,230	-1.48%
2018/04/09	0	0.00	4	47.00	47.20	-4	2,101	-0.19%
2018/04/03	1	46.00	1	45.70	45.65	0	2,074	0.00%
2018/03/31	3	46.03	1	45.25	45.30	2	2,053	0.10%
2018/03/30	2	47.53	20	46.90	46.00	-18	2,037	-0.88%
2018/03/28	5	46.15	0	0.00	45.00	5	1,951	0.26%
2018/03/27	15	46.23	2	46.20	45.70	13	1,939	0.67%
2018/03/26	11	45.36	1	45.35	45.20	10	1,909	0.52%
2018/03/23	2	45.85	1	45.20	45.40	1	1,885	0.05%
2018/03/22	17	46.83	0	0.00	45.95	17	1,831	0.93%
2018/03/21	12	48.83	7	49.09	48.10	5	1,754	0.28%
2018/03/20	4	48.76	5	48.14	47.75	-1	1,615	-0.06%
2018/03/19	2	47.90	3	47.10	46.65	-1	1,488	-0.07%
2018/03/16	1	46.85	4	46.68	46.20	-3	1,416	-0.21%
2018/03/15	55	46.80	32	46.91	47.30	23	1,310	1.75%
2018/03/14	28	43.07	21	45.88	46.20	7	993	0.70%
2018/03/12	2	42.50	2	41.70	41.50	0	856	0.00%
2018/03/09	0	0.00	2	41.23	41.00	-2	829	-0.24%
2018/03/05	1	41.00	0	0.00	40.70	1	839	0.12%
2018/03/02	0	0.00	3	42.27	42.10	-3	836	-0.36%
2018/02/27	2	41.90	0	0.00	41.85	2	777	0.26%
2018/02/26	1	40.30	0	0.00	40.25	1	744	0.13%
2018/02/23	1	41.00	0	0.00	41.05	1	744	0.13%
2018/02/22	1	41.90	1	41.60	41.45	0	763	0.00%
2018/02/21	0	0.00	4	38.71	39.80	-4	707	-0.57%
2018/02/12	2	36.85	0	0.00	37.00	2	702	0.28%
2018/02/06	6	38.43	10	38.60	36.10	-4	686	-0.58%
2018/01/25	1.3	40.87	0	0.00	40.75	1.3	744	0.17%
2018/01/22	4.4	41.02	0	0.00	41.00	4.4	814	0.54%
2018/01/16	1	41.40	0	0.00	41.40	1	995	0.10%
2018/01/10	1	41.20	0	0.00	41.20	1	1,096	0.09%
2018/01/05	1	42.40	0	0.00	42.45	1	1,123	0.09%
2018/01/04	1	42.60	1	42.50	42.75	0	1,133	0.00%
2018/01/02	1	41.55	0	42.00	42.00	1	1,153	0.08%