兆利 (3548)-中國信託券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
218.0
漲跌
▲3.5
漲幅
+1.63%
成交量
3,545張
產業
上櫃電子零組件類股
262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

兆利 (3548)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/29	9	218.39	2.3	222.08	218.00	6.7	9,458	0.07%
2024/04/26	5.5	217.15	8	218.19	214.50	-2.5	9,576	-0.03%
2024/04/25	7.2	212.10	411	211.23	215.00	-403.8	9,653	-4.18%	大賣/鉅額交易
2024/04/24	3	228.84	1	226.50	228.50	2	9,676	0.02%
2024/04/23	4	221.13	4.1	223.43	219.50	-0.1	9,710	0.00%
2024/04/22	60	222.30	56.1	228.06	218.50	3.9	9,816	0.04%
2024/04/19	4	235.88	22.3	236.12	234.50	-18.3	9,831	-0.19%
2024/04/18	1	256.50	4	253.38	250.00	-3	9,956	-0.03%
2024/04/17	9.3	247.19	2.1	247.14	246.00	7.2	10,145	0.07%
2024/04/16	19.2	245.02	0	0.00	239.00	19.2	10,290	0.19%
2024/04/15	29.2	262.26	6	273.67	258.00	23.2	10,401	0.22%
2024/04/12	3.1	275.61	9	274.33	276.00	-5.9	10,439	-0.06%
2024/04/11	23	272.98	22	270.45	270.50	1	10,477	0.01%
2024/04/10	9.3	275.49	20	273.58	274.00	-10.7	10,525	-0.10%
2024/04/09	30.3	265.55	0	262.50	269.00	30.3	10,509	0.29%
2024/04/08	22	284.75	17.2	287.44	277.50	4.8	10,490	0.05%
2024/04/03	19.2	271.21	17.2	271.19	277.00	2.1	10,490	0.02%
2024/04/02	70.1	267.60	21.1	269.60	263.00	49	10,497	0.47%
2024/04/01	32.3	291.03	26.9	290.29	287.00	5.4	10,496	0.05%
2024/03/29	41.7	277.50	67.7	279.95	286.50	-26	10,351	-0.25%
2024/03/28	11.6	259.00	11.4	259.37	260.50	0.2	10,196	0.00%
2024/03/27	11.1	252.51	8	254.26	252.00	3	10,139	0.03%
2024/03/26	107.5	248.02	11.5	247.56	251.00	96	10,149	0.95%	大買/
2024/03/25	10.5	254.83	13	256.77	254.50	-2.5	10,310	-0.02%
2024/03/22	16.3	265.19	9.4	265.87	262.00	6.9	10,396	0.07%
2024/03/21	7.2	274.05	6	273.00	272.50	1.2	10,421	0.01%
2024/03/20	15	276.62	11.1	276.47	272.00	3.9	10,374	0.04%
2024/03/19	19.1	288.63	11	289.73	282.00	8	10,312	0.08%
2024/03/18	28.5	281.40	26.1	284.01	287.00	2.4	10,252	0.02%
2024/03/15	22	284.52	41	283.64	282.50	-19	10,155	-0.19%
2024/03/14	35.5	276.64	15	275.30	271.00	20.5	9,968	0.21%
2024/03/13	37	288.23	67	290.45	287.50	-30	9,824	-0.31%
2024/03/12	34.5	291.97	31.1	290.73	288.00	3.4	9,656	0.04%
2024/03/11	28.4	269.32	35.2	275.25	286.00	-6.7	9,464	-0.07%
2024/03/08	85.4	284.98	86.7	283.97	260.00	-1.2	9,262	-0.01%
2024/03/07	27.2	279.65	50.4	282.52	287.50	-23.2	8,784	-0.26%
2024/03/06	9.3	260.73	9	262.44	261.50	0.3	8,526	0.00%
2024/03/05	10.1	261.66	5.2	261.85	261.00	5	8,602	0.06%
2024/03/04	52.9	273.39	35.7	273.55	257.50	17.2	8,689	0.20%
2024/03/01	27.4	261.83	23.5	260.49	262.50	3.9	8,655	0.05%
2024/02/29	14.2	247.39	16	247.94	250.00	-1.8	8,589	-0.02%
2024/02/27	9	240.17	11	240.91	239.50	-2	8,729	-0.02%
2024/02/26	9	236.39	10	236.45	235.00	-1	8,811	-0.01%
2024/02/23	9.2	241.03	9.1	240.25	236.00	0.1	8,915	0.00%
2024/02/22	27.7	250.92	59.3	252.03	240.50	-31.6	9,081	-0.35%
2024/02/21	13.2	245.19	27.1	247.19	252.50	-13.9	9,136	-0.15%
2024/02/20	60.3	242.02	29	241.62	236.50	31.3	9,228	0.34%
2024/02/19	34.4	243.81	100.2	241.84	235.00	-65.8	9,327	-0.71%
2024/02/16	29.1	258.03	234.1	256.83	257.00	-204.9	9,405	-2.18%	大賣/鉅額交易
2024/02/15	99.6	271.42	87.2	268.53	265.50	12.4	9,548	0.13%
2024/02/05	47.2	252.74	68.6	256.44	266.50	-21.4	9,398	-0.23%
2024/02/02	44	242.65	105.6	243.88	242.50	-61.6	9,360	-0.66%	大賣/
2024/02/01	102.1	237.77	55.4	237.48	231.00	46.7	9,311	0.50%	大買/
2024/01/31	65.3	227.69	58.5	229.56	233.50	6.8	9,176	0.07%
2024/01/30	55.2	215.33	30.5	215.45	217.00	24.6	9,213	0.27%
2024/01/29	25.3	208.30	24.3	207.49	207.50	1	9,204	0.01%
2024/01/26	27.2	210.99	43	208.83	203.50	-15.8	9,259	-0.17%
2024/01/25	43	217.11	30.4	215.83	211.50	12.6	9,458	0.13%
2024/01/24	52.2	202.09	22.3	203.74	208.00	29.8	9,435	0.32%
2024/01/23	19.4	196.97	18.1	199.06	195.50	1.3	9,555	0.01%
2024/01/22	22.9	194.72	15	193.83	195.00	7.9	9,543	0.08%
2024/01/19	28.2	212.15	42.1	208.34	202.00	-13.9	9,453	-0.15%
2024/01/18	15	213.40	50.1	209.46	211.00	-35	9,369	-0.37%
2024/01/17	19	219.37	21.2	219.03	218.50	-2.2	9,333	-0.02%
2024/01/16	45.2	219.16	34.3	218.83	219.00	10.9	9,396	0.12%
2024/01/15	39.2	217.25	28	214.48	213.00	11.2	9,350	0.12%
2024/01/12	27.1	214.68	26.7	214.44	217.00	0.4	9,344	0.00%
2024/01/11	93.2	208.10	46	208.43	212.50	47.2	9,293	0.51%
2024/01/10	42.4	195.55	55.7	194.91	198.50	-13.3	9,377	-0.14%
2024/01/09	28.3	183.63	33.5	183.46	185.00	-5.1	9,299	-0.06%
2024/01/08	22	194.32	19	195.74	191.00	3	9,216	0.03%
2024/01/05	29.6	193.78	17	193.65	192.00	12.6	9,264	0.14%
2024/01/04	46	192.52	48.4	193.63	189.50	-2.4	9,224	-0.03%
2024/01/03	17	190.82	21	190.43	187.50	-4	9,197	-0.04%
2024/01/02	19.1	185.82	35	182.74	190.00	-15.9	9,164	-0.17%
2023/12/29	50.6	192.55	97	192.51	189.50	-46.4	9,163	-0.51%
2023/12/28	61.1	211.06	46.1	211.64	207.50	15	9,082	0.17%
2023/12/27	116.1	210.10	79.1	208.60	206.50	37	9,110	0.41%	大買/
2023/12/26	16	201.22	11.7	202.22	202.50	4.3	9,111	0.05%
2023/12/25	36.8	199.38	16	196.50	195.50	20.8	9,222	0.23%
2023/12/22	31.4	205.88	26.1	202.93	202.00	5.3	9,306	0.06%
2023/12/21	39.2	210.77	38.4	209.17	203.00	0.8	9,416	0.01%
2023/12/20	45	214.47	39	215.46	211.50	6	9,545	0.06%
2023/12/19	39	205.97	31.3	207.48	215.00	7.7	9,471	0.08%
2023/12/18	44.2	199.26	33.1	200.25	195.50	11.1	9,334	0.12%
2023/12/15	5	194.20	1	196.00	193.00	4	9,260	0.04%
2023/12/14	2.2	197.39	19.2	193.26	199.00	-17	9,266	-0.18%
2023/12/13	11.5	204.13	33.1	200.25	199.50	-21.6	9,259	-0.23%
2023/12/12	2	224.25	0	0.00	221.50	2	9,198	0.02%
2023/12/11	6	223.43	1	226.00	222.00	5	9,222	0.05%
2023/12/08	13	228.31	10.1	225.67	225.50	2.9	9,293	0.03%
2023/12/07	0.1	234.33	2	237.00	231.00	-1.9	9,290	-0.02%
2023/12/06	5	233.00	50.3	230.02	232.50	-45.3	9,318	-0.49%
2023/12/05	10.1	237.20	5	237.50	235.00	5.1	9,347	0.05%
2023/12/04	3.1	229.54	12.5	229.21	231.00	-9.4	9,559	-0.10%
2023/12/01	6.3	241.53	13	241.73	243.00	-6.7	9,910	-0.07%
2023/11/30	31.8	246.81	39.3	244.56	241.50	-7.4	9,936	-0.07%
2023/11/29	46.5	248.29	76	245.78	247.50	-29.5	9,989	-0.30%
2023/11/28	19.1	231.98	69.3	235.07	245.00	-50.2	9,920	-0.51%
2023/11/27	19.2	227.98	22.2	224.14	223.00	-3	9,783	-0.03%
2023/11/24	34.2	219.21	140.5	225.92	225.00	-106.4	9,696	-1.10%	大賣/鉅額交易
2023/11/22	12.8	212.92	191.4	213.26	214.00	-178.6	9,454	-1.89%	大賣/鉅額交易
2023/11/21	31.9	217.83	45	218.46	211.50	-13.1	9,348	-0.14%
2023/11/20	18.1	205.42	57.5	210.53	218.50	-39.5	9,140	-0.43%
2023/11/17	46.1	197.50	91.1	199.14	199.00	-44.9	8,938	-0.50%
2023/11/16	254	196.82	51.2	193.87	198.00	202.9	8,753	2.32%	大買/鉅額交易
2023/11/15	63.3	194.25	58.1	193.16	189.00	5.2	8,541	0.06%
2023/11/14	60.1	189.99	151.6	192.08	194.50	-91.4	8,432	-1.08%	大賣/
2023/11/13	13	182.54	36	181.68	183.00	-23	8,315	-0.28%
2023/11/10	76.4	182.03	77.1	182.04	179.00	-0.7	8,248	-0.01%
2023/11/09	59.2	181.18	86	179.31	177.50	-26.9	7,945	-0.34%
2023/11/08	60.1	175.79	9	176.39	177.50	51.1	7,710	0.66%
2023/11/07	25	174.84	24.1	175.24	180.00	0.9	7,528	0.01%
2023/11/06	38.1	162.40	49.2	165.81	173.50	-11.1	7,234	-0.15%
2023/11/03	50	159.64	42	158.38	158.00	8	7,132	0.11%
2023/11/02	89	155.17	81.5	157.25	160.50	7.6	7,001	0.11%
2023/11/01	73	148.72	65.3	145.61	151.00	7.7	6,700	0.12%
2023/10/31	66	148.95	41.2	149.75	148.50	24.8	6,464	0.38%
2023/10/30	12	141.46	3	140.17	140.50	9	6,224	0.14%
2023/10/27	7.2	143.18	4	144.00	139.50	3.2	6,176	0.05%
2023/10/26	5	147.80	34	149.78	146.00	-29	6,096	-0.48%
2023/10/25	9	150.67	42.1	150.14	151.50	-33.1	6,047	-0.55%
2023/10/24	43	146.60	17.1	147.14	152.00	25.9	5,977	0.43%
2023/10/23	23.6	145.47	14	144.89	145.50	9.6	5,831	0.16%
2023/10/20	19	140.79	20	141.55	141.50	-1	5,737	-0.02%
2023/10/19	41.2	146.88	8.2	145.50	142.00	33.1	5,671	0.58%
2023/10/18	54.1	150.69	55.4	150.06	147.50	-1.3	5,533	-0.02%
2023/10/17	36	145.57	43.4	150.45	152.50	-7.4	5,209	-0.14%
2023/10/16	16	138.13	32	139.97	139.00	-16	5,086	-0.31%
2023/10/13	13.1	140.90	11.1	137.93	136.00	2	5,005	0.04%
2023/10/12	12.5	138.14	7.3	136.24	138.50	5.2	4,867	0.11%
2023/10/11	12	138.08	18	135.58	133.00	-6	4,802	-0.12%
2023/10/06	9	138.78	5	138.50	140.00	4	4,701	0.09%
2023/10/05	55.1	142.45	11.8	140.55	140.00	43.3	4,625	0.94%
2023/10/04	27.4	143.34	17	142.59	144.00	10.4	4,496	0.23%
2023/10/03	45.1	146.62	46	146.87	148.00	-0.9	4,396	-0.02%
2023/10/02	32.5	140.62	11.3	143.44	146.00	21.2	4,202	0.51%
2023/09/28	48.2	134.71	60.5	135.36	133.00	-12.4	4,027	-0.31%
2023/09/27	12.1	134.56	18.1	135.36	137.50	-6	3,837	-0.16%
2023/09/26	10.1	135.48	568	127.31	127.50	-557.9	3,661	-15.24%	大賣/鉅額交易
2023/09/25	45.4	132.40	56.1	132.09	137.00	-10.7	3,471	-0.31%
2023/09/22	47.6	125.14	16	127.59	133.50	31.6	3,238	0.98%
2023/09/21	3	119.33	17	122.85	127.50	-14	3,052	-0.46%
2023/09/20	16	128.44	19.3	130.19	125.00	-3.3	3,007	-0.11%
2023/09/18	19.2	139.95	20	140.00	138.00	-0.8	2,952	-0.03%
2023/09/14	1.1	133.56	5	140.00	138.00	-3.9	2,905	-0.13%
2023/09/13	6	124.58	33.1	130.25	131.50	-27.1	2,872	-0.94%
2023/09/12	8	122.00	0	0.00	120.00	8	2,811	0.28%
2023/09/11	0	0.00	6	121.08	121.50	-6	2,826	-0.21%
2023/09/08	1.2	121.67	14.1	123.18	118.50	-12.9	2,837	-0.45%
2023/09/07	76	123.21	48.2	122.92	123.50	27.8	2,797	0.99%
2023/09/06	203.3	123.28	102	120.63	122.50	101.3	2,573	3.94%	大買/大賣/鉅額交易
2023/09/05	70	110.14	35	112.21	118.00	35	2,178	1.61%
2023/09/04	528	105.03	58	104.17	107.50	470	2,067	22.74%	大買/鉅額交易
2023/09/01	26	97.74	37.1	101.67	104.00	-11.1	1,843	-0.60%
2023/08/31	9	92.63	7.2	93.56	94.80	1.8	1,661	0.11%
2023/08/30	3	89.57	26.1	90.13	91.00	-23.1	1,537	-1.50%
2023/08/29	71	86.91	22	87.23	86.00	49	1,463	3.35%
2023/08/28	107.1	89.05	35	88.50	86.20	72.1	1,421	5.07%	大買/
2023/08/25	8	87.91	6	89.38	90.20	2	1,263	0.16%
2023/08/24	14	86.61	0.2	87.10	87.60	13.8	1,222	1.13%
2023/08/23	20	88.40	4	88.63	87.30	16	1,187	1.35%
2023/08/22	32	89.64	24	90.96	87.30	8	1,162	0.69%
2023/08/21	13	88.32	15	88.59	90.10	-2	1,120	-0.18%
2023/08/18	22	91.61	52	91.78	90.00	-30	1,098	-2.73%
2023/08/17	75.2	88.20	235.2	89.50	90.00	-160	968	-16.52%	大賣/鉅額交易
2023/08/16	31.2	81.68	33	85.25	87.30	-1.8	822	-0.22%
2023/08/15	17	78.85	1	79.50	79.40	16	733	2.18%
2023/08/14	3	76.27	0	0.00	77.40	3	732	0.41%
2023/08/11	7	78.13	17	78.82	78.20	-10	742	-1.35%
2023/08/10	12	76.43	0	0.00	78.50	12	763	1.57%
2023/08/09	20	75.39	20	78.26	78.30	0	831	0.00%
2023/08/08	0	0.00	1.3	71.52	72.30	-1.3	854	-0.15%
2023/08/07	0	0.00	1.2	71.13	71.30	-1.2	882	-0.14%
2023/08/04	0	0.00	1.1	69.78	69.80	-1.1	892	-0.12%
2023/08/02	14	67.58	0	0.00	67.40	14	896	1.56%
2023/08/01	1	68.80	0	0.00	68.80	1	906	0.11%
2023/07/31	22	68.82	0	0.00	68.60	22	911	2.41%
2023/07/28	6	69.67	4	70.08	69.80	2	909	0.22%
2023/07/27	2	69.65	2	69.00	70.10	0	909	0.00%
2023/07/26	1	69.60	8	69.31	69.60	-7	912	-0.77%
2023/07/25	6	68.57	2	69.10	68.90	4	915	0.44%
2023/07/24	145	69.93	0	0.00	67.80	145	924	15.68%	大買/鉅額交易
2023/07/21	4	73.60	23	74.21	74.40	-19	897	-2.12%
2023/07/20	20	74.85	0	0.00	74.70	20	922	2.17%
2023/07/19	55	74.54	0	0.00	74.20	55	964	5.70%
2023/07/18	42	74.98	20	74.90	75.00	22	989	2.22%
2023/07/17	4	75.75	25	75.80	76.20	-21	989	-2.12%
2023/07/14	15.2	76.63	2	77.20	76.50	13.2	990	1.33%
2023/07/13	28.2	77.37	2	78.00	77.30	26.2	988	2.65%
2023/07/10	0	0.00	11	78.04	78.00	-11	982	-1.12%
2023/07/06	5	74.90	12	75.00	74.90	-7	966	-0.72%
2023/07/03	5	76.00	0	0.00	76.20	5	956	0.52%
2023/06/30	10	75.50	0	0.00	75.40	10	950	1.05%
2023/06/29	5	75.50	0	0.00	76.60	5	944	0.53%
2023/06/27	11	74.86	0	0.00	74.90	11	937	1.17%
2023/06/26	0	0.00	10	75.46	76.20	-10	934	-1.07%
2023/06/21	0	0.00	6	77.10	77.00	-6	934	-0.64%
2023/06/20	1	77.40	0	0.00	77.50	1	929	0.11%
2023/06/19	1	80.00	0	0.00	79.20	1	923	0.11%
2023/06/16	11	79.66	1	80.90	79.60	10	914	1.09%
2023/06/15	14	80.22	36	79.64	80.30	-22	893	-2.46%
2023/06/14	11	78.80	32	78.35	78.90	-21	850	-2.47%
2023/06/13	0	0.00	9	74.72	74.50	-9	804	-1.12%
2023/06/09	0	0.00	1	73.90	74.10	-1	792	-0.13%
2023/06/08	0	0.00	2	74.85	73.50	-2	788	-0.25%
2023/06/07	1	71.80	1	72.00	71.80	0	769	0.00%
2023/06/06	1	71.50	0	0.00	71.60	1	769	0.13%
2023/06/02	1	72.70	3	72.90	72.20	-2	771	-0.26%
2023/06/01	1	72.60	2	73.60	73.50	-1	771	-0.13%
2023/05/31	0	0.00	3	73.53	73.20	-3	775	-0.39%
2023/05/29	1	72.10	0	0.00	72.80	1	789	0.13%
2023/05/26	3	72.93	0	0.00	72.00	3	790	0.38%
2023/05/25	2	73.80	0	0.00	74.10	2	791	0.25%
2023/05/24	187	73.07	4	72.25	74.00	183	787	23.24%	大買/鉅額交易
2023/05/19	0	0.00	1	72.30	71.90	-1	830	-0.12%
2023/05/16	7.5	72.92	0	0.00	72.90	7.5	778	0.96%
2023/05/15	14	75.51	2	76.40	73.50	12	741	1.62%
2023/05/12	2	74.15	16	76.38	76.70	-14	657	-2.13%
2023/05/10	0	0.00	1	72.40	71.50	-1	578	-0.17%
2023/05/09	1	71.00	0	0.00	70.80	1	598	0.17%
2023/05/02	2	69.50	0	0.00	69.20	2	612	0.33%
2023/04/25	0	0.00	1	68.60	69.40	-1	572	-0.17%
2023/04/24	3	72.07	38	71.99	72.20	-35	546	-6.41%
2023/04/11	0	0.00	1	67.50	67.60	-1	453	-0.22%
2023/03/27	0	68.00	0	0.00	67.80	0	450	0.00%
2023/03/13	0	0.00	1	65.00	65.00	-1	435	-0.23%
2023/03/10	2	66.05	0	0.00	65.80	2	431	0.46%
2023/03/03	0	70.10	0	0.00	69.40	0	404	0.00%
2023/03/02	0	0.00	0.1	70.20	69.20	-0.1	396	-0.03%
2023/03/01	0	67.70	0	0.00	69.50	0	391	0.00%
2023/02/24	0	0.00	2	67.95	67.70	-2	377	-0.53%
2023/02/22	2	68.50	0	0.00	68.50	2	367	0.54%
2023/02/20	2	70.75	7	69.60	69.70	-5	343	-1.46%
2023/02/17	0	0.00	1.1	65.16	67.80	-1.1	307	-0.36%
2023/02/16	0	0.00	5	65.00	64.70	-5	291	-1.72%
2023/02/13	1	63.00	0	0.00	63.40	1	285	0.35%
2023/02/08	1	66.50	1	67.00	66.50	0	260	0.00%
2023/02/06	1	65.80	1.1	67.20	66.80	-0.1	210	-0.05%
2023/02/03	0	0.00	0	65.60	64.10	0	181	0.00%
2023/01/16	0	0.00	2	60.00	60.00	-2	165	-1.21%
2023/01/12	0	0.00	1	62.10	61.00	-1	166	-0.60%
2023/01/09	0	0.00	1	62.00	61.70	-1	163	-0.61%
2022/12/23	0	0.00	10	56.80	56.80	-10	149	-6.68%
2022/12/21	0	0.00	1	57.30	57.50	-1	153	-0.65%
2022/12/19	1	59.40	0	0.00	58.30	1	155	0.64%
2022/12/15	0	0.00	1	60.00	60.00	-1	155	-0.64%
2022/12/09	2	59.35	0	0.00	59.10	2	162	1.23%
2022/11/14	1	58.90	0	0.00	59.40	1	170	0.59%
2022/11/03	0	0.00	2	54.50	55.50	-2	192	-1.04%
2022/10/25	3	50.00	0	0.00	50.10	3	189	1.58%
2022/10/24	1	52.80	0	0.00	52.70	1	186	0.54%
2022/10/17	2	53.00	0	0.00	54.30	2	188	1.06%
2022/10/12	0	0.00	55	55.97	56.00	-55	194	-28.27%
2022/10/11	0	0.00	1	56.80	56.60	-1	194	-0.51%
2022/10/05	1	60.50	0	0.00	60.00	1	198	0.50%
2022/10/03	2	59.50	0	0.00	59.00	2	200	1.00%
2022/09/26	5	60.80	0	0.00	60.60	5	209	2.38%
2022/09/20	0	0.00	4	66.68	66.70	-4	218	-1.83%
2022/09/19	1	65.80	0	69.00	66.20	1	216	0.46%
2022/08/26	0	0.00	1	68.00	67.10	-1	222	-0.45%
2022/08/25	3	66.90	0	0.00	67.10	3	221	1.36%
2022/08/23	1	65.10	18	65.20	65.60	-17	216	-7.85%
2022/08/22	0	0.00	2	66.00	65.00	-2	219	-0.91%
2022/08/18	0	0.00	3	65.07	64.90	-3	218	-1.38%
2022/08/15	1	66.50	1	64.90	65.20	0	216	0.00%
2022/08/10	1	62.00	2	61.30	61.20	-1	200	-0.50%
2022/08/03	1	58.60	0	0.00	58.50	1	213	0.47%
2022/08/02	0	0.00	20	59.13	59.00	-20	216	-9.23%
2022/07/28	1	60.40	0	0.00	60.00	1	221	0.45%
2022/07/21	10	59.90	10	60.80	60.80	0	239	0.00%
2022/07/20	20	61.00	0	0.00	58.80	20	238	8.38%
2022/07/18	1	58.10	0	0.00	58.00	1	242	0.41%
2022/07/06	1	58.00	0	0.00	56.00	1	279	0.36%
2022/06/29	2	63.75	0	0.00	62.10	2	312	0.64%
2022/06/21	0	0.00	5	64.30	64.60	-5	364	-1.37%
2022/06/16	1	66.00	11	65.63	65.90	-10	375	-2.67%
2022/06/15	0	0.00	1	67.20	67.20	-1	377	-0.27%
2022/06/10	0	0.00	0.2	67.00	67.50	-0.2	398	-0.05%
2022/06/09	0	0.00	0	67.60	67.30	0	405	0.00%
2022/05/24	0	0.00	1	65.00	64.90	-1	698	-0.14%
2022/05/12	5	63.10	0	0.00	62.30	5	958	0.52%
2022/05/06	0	0.00	1	63.90	63.70	-1	1,256	-0.08%
2022/05/04	1	64.70	0	0.00	64.10	1	1,299	0.08%
2022/04/29	1	64.60	2	64.20	64.60	-1	1,382	-0.07%
2022/04/28	2	62.35	0	0.00	62.70	2	1,454	0.14%
2022/04/27	0	0.00	3	59.27	61.50	-3	1,579	-0.19%
2022/04/26	1	61.20	0	0.00	61.10	1	1,624	0.06%
2022/04/25	0	0.00	1	61.50	60.90	-1	1,643	-0.06%
2022/04/22	2	62.45	0	0.00	62.50	2	1,641	0.12%
2022/04/21	2	65.45	3	64.50	64.50	-1	1,643	-0.06%
2022/04/20	2	66.10	0	0.00	66.20	2	1,654	0.12%
2022/04/18	0.2	65.50	2	64.70	63.50	-1.8	1,660	-0.11%
2022/04/15	5	66.80	6	69.00	65.40	-1	1,673	-0.06%
2022/04/12	0.2	68.60	4	68.40	68.80	-3.8	1,676	-0.23%
2022/04/11	1	69.00	0	0.00	68.60	1	1,668	0.06%
2022/04/08	3	71.03	63	69.62	70.90	-60	1,664	-3.60%
2022/04/07	0	0.00	8	69.99	70.00	-8	1,649	-0.49%
2022/04/01	1	74.20	0	0.00	73.70	1	1,637	0.06%
2022/03/31	13	74.88	0	0.00	73.60	13	1,629	0.80%
2022/03/30	50	74.70	1.1	74.65	75.70	48.9	1,625	3.01%
2022/03/28	2	73.15	1	74.40	74.50	1	1,606	0.06%
2022/03/25	2	74.35	0	0.00	73.80	2	1,603	0.12%
2022/03/24	1	74.10	0.1	74.20	74.40	0.9	1,595	0.06%
2022/03/23	2	73.10	0	0.00	73.20	2	1,591	0.13%
2022/03/18	0	0.00	1	72.30	72.30	-1	1,583	-0.06%
2022/03/17	4	72.60	1	72.60	72.60	3	1,580	0.19%
2022/03/16	2	71.10	0	0.00	71.10	2	1,574	0.13%
2022/03/15	2	70.50	2.1	70.76	70.70	-0.1	1,570	-0.01%
2022/03/14	3	71.13	3	72.53	72.80	0	1,573	0.00%
2022/03/10	10	73.70	0	0.00	71.80	10	1,573	0.64%
2022/03/09	5	71.50	1	71.60	71.60	4	1,564	0.26%
2022/03/08	1.2	70.80	0	72.00	70.00	1.2	1,556	0.08%
2022/03/07	0	0.00	3	74.17	73.20	-3	1,543	-0.19%
2022/03/04	13.1	77.85	29	77.78	76.70	-15.9	1,520	-1.05%
2022/03/03	0	0.00	10	78.00	77.80	-10	1,421	-0.70%
2022/03/02	0	0.00	20	73.53	74.40	-20	1,388	-1.44%
2022/02/25	22	73.37	0	0.00	74.00	22	1,369	1.61%
2022/02/24	0	0.00	8	72.85	70.20	-8	1,338	-0.60%
2022/02/22	0	80.00	1	77.70	77.10	-1	1,281	-0.08%
2022/02/21	19	79.04	40	79.47	78.50	-21	1,289	-1.63%
2022/02/18	1	75.70	2	76.25	77.50	-1	1,228	-0.08%
2022/02/17	77	77.28	29	77.22	76.70	48	1,211	3.96%
2022/02/16	42	74.99	75.1	76.90	78.30	-33.1	1,182	-2.80%
2022/02/15	97	73.73	3	73.73	72.50	94	1,109	8.47%
2022/02/14	29	72.09	22	73.31	73.40	7	1,084	0.65%
2022/02/11	1	74.00	10	73.61	73.50	-9	1,057	-0.85%
2022/02/10	4	75.05	8	75.04	74.60	-4	1,021	-0.39%
2022/02/09	26.1	76.98	11	77.03	77.20	15.1	972	1.55%
2022/02/08	3	71.93	5	73.90	75.90	-2	856	-0.23%
2022/02/07	0	0.00	5	68.20	69.70	-5	741	-0.67%
2022/01/26	10	64.49	5	65.30	63.40	5	714	0.70%
2022/01/25	3	66.87	1	69.00	65.90	2	695	0.29%
2022/01/24	8	69.09	3	71.23	69.00	5	666	0.75%
2022/01/21	2	73.30	3	74.37	73.00	-1	611	-0.16%
2022/01/20	11	74.11	4	73.85	75.00	7	533	1.31%
2022/01/19	100	70.61	8	71.35	72.80	92	405	22.68%
2022/01/18	0	0.00	8	69.00	67.20	-8	357	-2.24%
2022/01/14	0	0.00	4	66.95	66.90	-4	340	-1.18%
2022/01/13	1	67.00	4	67.35	66.90	-3	334	-0.90%
2022/01/12	1	63.30	0	0.00	64.00	1	322	0.31%
2022/01/11	2	64.25	0	0.00	64.00	2	324	0.62%
2022/01/10	0	0.00	40	67.46	65.90	-40	326	-12.27%
2022/01/07	0	0.00	2	66.65	67.00	-2	314	-0.64%
2022/01/05	40	64.86	1	65.60	64.80	39	304	12.79%
2022/01/04	0	0.00	1	63.70	63.60	-1	302	-0.33%
2022/01/03	0	0.00	1	63.50	63.50	-1	304	-0.33%
2021/12/24	2	62.05	0	0.00	62.50	2	313	0.64%
2021/12/22	0	0.00	2	64.45	64.60	-2	305	-0.66%
2021/12/21	5	63.80	0	0.00	63.80	5	299	1.67%
2021/12/20	0	0.00	1	63.70	63.50	-1	293	-0.34%
2021/12/17	0	0.00	10	63.30	63.90	-10	293	-3.41%
2021/12/16	0	0.00	2	63.35	63.70	-2	288	-0.69%
2021/12/15	0	0.00	27	62.52	62.80	-27	283	-9.51%
2021/12/14	1	60.60	0	0.00	61.00	1	279	0.36%
2021/12/09	0	0.00	11	63.35	62.20	-11	275	-4.00%
2021/12/08	2	62.95	16	65.24	62.00	-14	271	-5.16%
2021/12/07	8	62.75	0	0.00	62.10	8	258	3.09%
2021/12/06	32	62.16	4	62.50	62.00	28	254	11.01%
2021/12/03	1	59.60	0	0.00	59.80	1	241	0.41%
2021/12/02	0	0.00	1	60.10	59.60	-1	241	-0.41%
2021/11/26	5	58.10	0	0.00	58.50	5	240	2.08%
2021/11/25	0	0.00	3	58.30	59.50	-3	238	-1.26%
2021/11/23	0	0.00	1	58.70	58.00	-1	238	-0.42%
2021/11/19	1	60.00	0	0.00	58.50	1	237	0.42%
2021/11/18	21	61.28	4	61.53	60.00	17	233	7.28%
2021/11/17	3	55.80	0	0.00	58.40	3	203	1.47%
2021/11/15	0	0.00	1	53.20	53.20	-1	205	-0.49%
2021/11/05	4	53.90	0	0.00	53.70	4	222	1.80%
2021/11/01	0.2	54.00	0	0.00	54.40	0.2	243	0.10%
2021/10/29	0	52.70	0	0.00	52.90	0	242	0.00%
2021/10/27	1	51.50	0	0.00	51.80	1	247	0.40%
2021/10/21	0	0.00	200	51.80	51.90	-200	248	-80.43%	大賣/鉅額交易
2021/10/18	1	51.20	100	51.15	52.50	-99	243	-40.74%
2021/10/15	2	53.05	0	0.00	53.00	2	241	0.83%
2021/10/12	2.6	54.97	0	0.00	54.30	2.6	256	1.02%
2021/10/08	1	58.30	0	0.00	57.30	1	247	0.40%
2021/10/06	0	0.00	121	57.74	57.40	-121	254	-47.48%	大賣/鉅額交易
2021/10/05	1.2	59.00	0	0.00	60.50	1.2	257	0.45%
2021/10/04	1.2	58.77	0	0.00	58.20	1.2	258	0.45%
2021/10/01	1	60.80	0	0.00	60.70	1	267	0.37%
2021/09/24	0.1	64.50	0	0.00	63.00	0.1	305	0.03%
2021/09/16	1	62.50	0	0.00	62.90	1	330	0.30%
2021/09/09	0	0.00	4	62.78	63.10	-4	363	-1.10%
2021/09/08	1	61.80	0	0.00	61.40	1	368	0.27%
2021/09/06	5	61.96	0	0.00	61.10	5	372	1.34%
2021/09/02	1	63.00	0	0.00	62.90	1	380	0.26%
2021/09/01	4	64.80	1	64.80	64.30	3	384	0.78%
2021/08/31	3	61.10	0	0.00	61.40	3	394	0.76%
2021/08/30	0.2	64.00	0	0.00	61.80	0.2	422	0.05%
2021/08/26	0	0.00	7	62.07	62.60	-7	430	-1.63%
2021/08/24	0	0.00	0	61.40	61.90	0	446	0.00%
2021/08/13	0	63.64	0	0.00	63.10	0	450	0.00%
2021/08/09	3	63.80	0	0.00	64.50	3	470	0.64%
2021/08/05	1	68.20	0	0.00	67.50	1	472	0.21%
2021/08/02	3	68.50	0	0.00	68.60	3	510	0.59%
2021/07/29	1	69.10	0	0.00	69.50	1	512	0.20%
2021/07/28	1	69.20	2	68.75	69.70	-1	513	-0.19%
2021/07/27	1	72.00	0	0.00	70.30	1	524	0.19%
2021/07/23	1	71.20	0	0.00	71.40	1	539	0.19%
2021/07/21	3	72.50	0	0.00	71.10	3	536	0.56%
2021/07/20	1	75.40	0	0.00	75.10	1	535	0.19%
2021/07/19	1	77.80	0	78.00	77.10	1	536	0.18%
2021/07/14	0	0.00	1	76.20	76.20	-1	546	-0.18%
2021/07/13	0	0.00	1	76.60	75.60	-1	551	-0.18%
2021/07/07	1	77.90	0	0.00	78.20	1	595	0.17%
2021/07/01	1	75.30	0	0.00	75.00	1	718	0.14%
2021/06/29	4	77.70	0	0.00	76.10	4	875	0.46%
2021/06/15	0.1	76.20	0	0.00	75.80	0.1	1,041	0.00%
2021/06/07	0.1	79.00	0	0.00	79.40	0.1	1,146	0.01%
2021/06/02	1	76.10	2	75.90	75.00	-1	1,136	-0.09%
2021/06/01	3	75.57	0	0.00	75.70	3	1,131	0.27%
2021/05/19	4	69.80	4	67.00	67.20	0	1,230	0.00%
2021/05/14	0	66.50	0	0.00	66.60	0	1,218	0.00%
2021/05/11	1	70.00	1	68.20	69.90	0	1,183	0.00%
2021/05/10	0	0.00	1	74.80	75.40	-1	1,175	-0.09%
2021/05/07	0	0.00	1	75.30	75.60	-1	1,180	-0.08%
2021/05/03	0	0.00	0	79.40	77.50	0	1,172	0.00%
2021/04/28	0	0.00	3	81.00	81.00	-3	1,169	-0.26%
2021/04/26	0	0.00	1	80.60	80.30	-1	1,184	-0.08%
2021/04/23	0	0.00	0.1	80.15	80.20	-0.1	1,184	-0.01%
2021/04/22	0.1	80.00	0	0.00	80.00	0.1	1,192	0.00%
2021/04/20	1	84.00	1	83.70	83.40	0	1,201	0.00%
2021/04/19	2	84.90	2	84.75	84.40	0	1,218	0.00%
2021/04/14	6	81.50	2	81.75	80.10	4	1,289	0.31%
2021/04/13	16	82.70	4.1	83.47	82.00	11.9	1,353	0.88%
2021/04/12	5	85.30	0.2	87.20	85.20	4.8	1,371	0.35%
2021/04/09	11.1	86.80	1	87.60	86.80	10.1	1,352	0.75%
2021/04/08	0.6	90.80	6.3	90.45	90.70	-5.7	1,305	-0.44%
2021/04/07	6	87.30	7	87.17	87.40	-1	1,251	-0.08%
2021/04/06	0	0.00	2	87.20	86.50	-2	1,228	-0.16%
2021/04/01	29.5	87.13	11.5	86.55	87.30	18	1,202	1.50%
2021/03/31	23.5	83.02	19.1	84.29	86.60	4.5	1,067	0.42%
2021/03/30	1	78.70	1	78.60	78.80	0	938	0.00%
2021/03/29	0	0.00	1	76.50	78.80	-1	929	-0.11%
2021/03/25	6	75.72	4	76.00	75.70	2	919	0.22%
2021/03/22	0	0.00	0.5	77.54	76.90	-0.5	907	-0.05%
2021/03/19	0	0.00	4.1	78.02	78.00	-4.1	903	-0.45%
2021/03/18	19	78.75	22	79.10	79.00	-3	894	-0.34%
2021/03/17	2.1	78.62	0.4	79.50	78.50	1.7	881	0.19%
2021/03/16	28	79.25	0	0.00	79.30	28	879	3.18%
2021/03/15	6	77.83	0.2	80.00	77.20	5.9	888	0.66%
2021/03/12	4	79.15	0	0.00	77.60	4	881	0.45%
2021/03/11	0	0.00	2	79.60	79.90	-2	841	-0.24%
2021/03/09	0	0.00	5	75.40	76.30	-5	792	-0.63%
2021/03/05	0	0.00	5	73.70	74.10	-5	787	-0.64%
2021/03/04	2	73.80	1	74.20	73.70	1	789	0.13%
2021/03/03	0	0.00	2	74.40	73.50	-2	785	-0.25%
2021/03/02	6	74.83	0	0.00	74.60	6	777	0.77%
2021/02/26	1	76.10	0	0.00	75.90	1	768	0.13%
2021/02/25	16	77.30	4	77.30	76.90	12	757	1.58%
2021/02/24	10	75.50	5	76.60	76.20	5	724	0.69%
2021/02/23	5	74.60	0	0.00	74.70	5	702	0.71%
2021/02/18	0	0.00	1	70.90	71.00	-1	690	-0.14%
2021/02/05	0	0.00	2	70.70	70.60	-2	685	-0.29%
2021/02/01	0	69.70	0	0.00	70.30	0	705	0.00%
2021/01/22	0.1	71.90	50	71.40	71.50	-50	701	-7.12%
2021/01/21	0	0.00	50	71.46	71.40	-50	703	-7.11%
2021/01/20	3	71.30	20	71.73	70.30	-17	693	-2.45%
2021/01/19	0	0.00	1	72.40	72.30	-1	684	-0.15%
2021/01/18	0	0.00	1	73.80	74.30	-1	678	-0.15%
2021/01/15	0	0.00	30	77.11	76.20	-30	673	-4.45%
2021/01/14	0	0.00	1	77.50	79.30	-1	666	-0.15%
2021/01/13	0	0.00	45	77.09	77.30	-45	660	-6.81%
2021/01/12	20	76.10	1	78.20	76.10	19	650	2.92%
2021/01/11	0	0.00	7	80.00	79.70	-7	636	-1.10%
2021/01/08	10	78.00	5	77.50	79.90	5	624	0.80%
2021/01/07	116	79.48	9	79.78	79.80	107	591	18.08%	大買/鉅額交易
2021/01/06	20	79.56	7	77.49	77.80	13	551	2.36%
2021/01/05	50	75.24	20	76.13	77.50	30	470	6.38%
2021/01/04	0	0.00	7	70.66	71.60	-7	425	-1.65%
2020/12/31	3	70.80	2	70.20	70.50	1	424	0.24%
2020/12/30	1	70.70	2	70.35	70.60	-1	433	-0.23%
2020/12/29	5	70.70	5	71.50	70.20	0	444	0.00%
2020/12/23	1	69.10	0	0.00	70.00	1	445	0.22%
2020/12/22	0	0.00	0.2	69.00	68.20	-0.2	454	-0.04%
2020/12/11	0	0.00	0.8	70.10	72.00	-0.8	603	-0.13%
2020/12/10	16	72.93	2.1	71.99	73.00	13.9	626	2.21%
2020/12/09	0.1	71.59	1	72.80	72.80	-0.9	781	-0.11%
2020/12/03	0	68.50	0	0.00	68.70	0	909	0.00%
2020/12/02	1	69.20	5	69.00	69.00	-4	911	-0.44%
2020/12/01	1	70.00	0	0.00	69.80	1	914	0.11%
2020/11/25	0	0.00	1	69.60	69.60	-1	946	-0.11%
2020/11/20	1	70.70	0	0.00	70.90	1	1,008	0.10%
2020/11/17	0	0.00	10	69.69	68.70	-10	1,019	-0.98%
2020/11/16	10	69.15	0	0.00	68.80	10	1,021	0.98%
2020/11/12	0.1	69.50	0	0.00	69.70	0.1	1,024	0.01%
2020/11/06	1	68.80	0	0.00	68.30	1	1,003	0.10%
2020/10/23	1	68.50	1	68.90	68.90	0	1,012	0.00%
2020/10/19	0	0.00	2	67.40	67.80	-2	1,008	-0.20%
2020/10/15	0	0.00	10	66.81	66.80	-10	1,011	-0.99%
2020/10/07	0	0.00	30	68.58	68.60	-30	1,225	-2.45%
2020/10/06	40	67.95	0	0.00	68.10	40	1,219	3.28%
2020/09/28	3	66.80	1	67.10	67.40	2	1,226	0.16%
2020/09/25	5	65.60	15	66.47	65.60	-10	1,228	-0.81%
2020/09/24	11	68.50	5	67.20	66.10	6	1,220	0.49%
2020/09/23	8	69.50	0	0.00	69.80	8	1,200	0.67%
2020/09/22	1	69.00	0	0.00	69.60	1	1,194	0.08%
2020/09/18	0	0.00	10	73.11	72.80	-10	1,157	-0.86%
2020/09/17	0	0.00	1	74.40	73.00	-1	1,141	-0.09%
2020/09/16	10	75.50	10	76.30	75.50	0	1,114	0.00%
2020/09/15	0	0.00	5	74.20	75.50	-5	1,064	-0.47%
2020/09/14	35	76.23	26	75.82	75.70	9	1,034	0.87%
2020/09/11	6	70.18	5	69.56	71.50	1	866	0.12%
2020/09/10	6	71.12	5	68.90	71.10	1	797	0.13%
2020/09/09	1	66.50	1	66.40	66.50	0	733	0.00%
2020/09/08	1	67.20	0	0.00	66.30	1	730	0.14%
2020/09/02	5	66.90	0	0.00	66.40	5	697	0.72%
2020/09/01	0	0.00	5	66.30	66.30	-5	699	-0.71%
2020/08/31	0	0.00	2	68.00	68.00	-2	689	-0.29%
2020/08/28	0	0.00	1	66.90	66.90	-1	670	-0.15%
2020/08/27	5	67.20	11	67.01	66.90	-6	660	-0.91%
2020/08/26	35	65.77	30	66.40	65.70	5	629	0.79%
2020/08/25	13	66.00	13	66.59	66.10	0	612	0.00%
2020/08/20	0	0.00	4	61.18	62.00	-4	584	-0.68%
2020/08/19	1	64.90	0	0.00	64.80	1	578	0.17%
2020/08/11	0	0.00	1	64.30	63.20	-1	573	-0.17%
2020/08/06	5	65.60	1	64.10	65.30	4	575	0.70%
2020/08/04	10	62.00	0	0.00	62.30	10	573	1.74%
2020/07/31	1	61.70	0	0.00	62.20	1	626	0.16%
2020/07/29	0	0.00	3	61.10	61.10	-3	637	-0.47%
2020/07/28	0	0.00	2	59.65	59.50	-2	643	-0.31%
2020/07/27	0	0.00	2	62.25	62.20	-2	650	-0.31%
2020/07/22	1	64.80	0	0.00	64.80	1	659	0.15%
2020/07/21	2	64.85	3	65.53	65.00	-1	657	-0.15%
2020/07/17	2	69.15	0	0.00	68.00	2	647	0.31%
2020/07/16	3	68.30	0.7	68.40	68.40	2.3	642	0.36%
2020/07/15	37	71.89	54	71.87	69.60	-17	624	-2.72%
2020/07/14	122	68.25	109	68.92	68.80	13	538	2.41%	大買/大賣/
2020/07/10	1	63.40	0	0.00	62.70	1	465	0.21%
2020/07/09	5	64.66	0	0.00	64.40	5	474	1.05%
2020/07/08	3.2	65.56	0	0.00	65.40	3.2	474	0.67%
2020/07/03	0	0.00	1	63.60	63.90	-1	498	-0.20%
2020/07/02	1	62.60	0	0.00	62.90	1	508	0.20%
2020/06/24	0	0.00	1	63.50	63.00	-1	529	-0.19%
2020/06/22	0	0.00	1	64.50	63.60	-1	565	-0.18%
2020/06/19	1	63.80	1	64.30	63.50	0	581	0.00%
2020/06/18	2	63.10	0	0.00	64.90	2	590	0.34%
2020/06/15	0.2	61.30	0	0.00	61.20	0.2	638	0.03%
2020/06/12	1	61.00	0	0.00	61.50	1	651	0.15%
2020/06/04	0	0.00	5	66.40	65.80	-5	769	-0.65%
2020/06/02	0	0.00	2	65.40	65.40	-2	851	-0.23%
2020/06/01	0	0.00	1	64.90	64.80	-1	912	-0.11%
2020/05/26	0.3	63.90	0	0.00	63.50	0.3	1,011	0.03%
2020/05/21	5	64.16	0	0.00	64.00	5	1,056	0.47%
2020/05/11	1	68.00	0	0.00	67.50	1	1,153	0.09%
2020/05/07	1	66.60	1	67.10	67.10	0	1,173	0.00%
2020/05/05	3	71.20	0	0.00	71.00	3	1,204	0.25%
2020/04/30	5	71.30	1	70.90	70.90	4	1,217	0.33%
2020/04/29	1	70.40	0	0.00	70.20	1	1,232	0.08%
2020/04/24	0	0.00	1	67.80	67.70	-1	1,301	-0.08%
2020/04/23	2	69.40	2	68.30	68.30	0	1,324	0.00%
2020/04/22	2	66.60	2	65.00	66.40	0	1,381	0.00%
2020/04/21	2	66.10	2	68.00	65.90	0	1,399	0.00%
2020/04/20	1	68.90	0	0.00	68.70	1	1,411	0.07%
2020/04/17	2	70.15	0	0.00	68.90	2	1,460	0.14%
2020/04/15	1	70.50	0	0.00	70.20	1	1,479	0.07%
2020/04/14	0	0.00	1	68.60	68.50	-1	1,501	-0.07%
2020/04/13	1	67.90	0	0.00	67.00	1	1,532	0.07%
2020/04/10	0	0.00	6	66.28	67.40	-6	1,551	-0.39%
2020/04/09	1	68.40	34	67.59	66.30	-33	1,600	-2.06%
2020/04/08	31	65.87	1	64.90	68.20	30	1,673	1.79%
2020/04/07	2	63.20	1	64.00	64.10	1	1,841	0.05%
2020/03/30	2	60.05	2	59.80	60.40	0	1,948	0.00%
2020/03/27	2	63.50	0	0.00	61.30	2	1,950	0.10%
2020/03/25	1	60.50	0	0.00	59.60	1	1,960	0.05%
2020/03/24	1	58.20	3	57.97	57.60	-2	1,944	-0.10%
2020/03/23	5	55.22	6	55.65	54.80	-1	1,936	-0.05%
2020/03/20	7	58.76	0	0.00	58.30	7	1,933	0.36%
2020/03/19	4	55.98	12	56.28	55.40	-8	1,920	-0.42%
2020/03/18	1	64.80	3	63.00	61.50	-2	1,905	-0.10%
2020/03/17	1	66.10	1	64.50	64.60	0	1,903	0.00%
2020/03/16	2	68.85	2	67.10	67.00	0	1,913	0.00%
2020/03/13	0	0.00	8	66.14	70.00	-8	1,901	-0.42%
2020/03/12	0	0.00	10	70.96	71.40	-10	1,885	-0.53%
2020/03/10	1	79.30	1	78.90	79.30	0	1,836	0.00%
2020/03/09	3	80.00	23.2	78.89	78.60	-20.2	1,808	-1.12%
2020/03/06	3	85.63	25.5	85.33	84.50	-22.5	1,763	-1.28%
2020/03/05	67.7	86.52	5	87.04	87.90	62.7	1,743	3.60%
2020/03/04	2	82.65	4	83.30	82.50	-2	1,702	-0.12%
2020/03/03	5	84.68	0	0.00	83.00	5	1,706	0.29%
2020/03/02	0	0.00	3	81.73	81.60	-3	1,704	-0.18%
2020/02/27	3	86.20	8	85.30	83.10	-5	1,700	-0.29%
2020/02/26	0	0.00	2	83.10	83.20	-2	1,659	-0.12%
2020/02/25	5	83.80	1	82.10	82.80	4	1,678	0.24%
2020/02/24	0	0.00	1	81.80	82.10	-1	1,678	-0.06%
2020/02/21	9	85.88	0	0.00	85.60	9	1,672	0.54%
2020/02/19	0	0.00	1	85.00	84.60	-1	1,674	-0.06%
2020/02/18	2	85.00	0	0.00	84.30	2	1,721	0.12%
2020/02/17	1	84.20	0	0.00	84.10	1	1,730	0.06%
2020/02/12	1	83.90	0	0.00	84.40	1	1,860	0.05%
2020/02/11	2	82.40	0	0.00	84.20	2	1,930	0.10%
2020/02/07	0	0.00	3	82.87	81.30	-3	2,001	-0.15%
2020/02/06	7	83.34	0	0.00	82.90	7	1,978	0.35%
2020/02/05	0	0.00	2	79.70	79.30	-2	1,952	-0.10%
2020/02/03	0	0.00	4	74.75	77.40	-4	1,962	-0.20%
2020/01/30	0	0.00	1	82.40	81.90	-1	1,904	-0.05%
2020/01/20	1	90.80	5	91.98	90.90	-4	1,878	-0.21%
2020/01/17	1	93.60	1	94.00	94.00	0	1,847	0.00%
2020/01/16	7	94.60	13	94.18	93.80	-6	1,829	-0.33%
2020/01/15	1	92.20	8	92.01	91.90	-7	1,783	-0.39%
2020/01/13	6	94.27	0	0.00	92.10	6	1,738	0.35%
2020/01/10	1	88.50	0	0.00	89.00	1	1,686	0.06%
2020/01/09	2	89.55	1	89.40	89.00	1	1,670	0.06%
2020/01/08	3	88.17	1	89.00	88.00	2	1,649	0.12%
2020/01/06	3	94.70	7	95.03	94.40	-4	1,574	-0.25%
2020/01/03	4	97.40	1.1	98.43	96.70	2.9	1,555	0.19%
2020/01/02	5.1	99.53	16	98.03	100.00	-10.9	1,502	-0.73%
2019/12/31	8	95.73	13	97.27	95.30	-5	1,410	-0.35%
2019/12/30	10	88.82	9.1	91.23	92.40	1	1,223	0.08%
2019/12/26	8	83.74	1	84.20	83.20	7	1,116	0.63%
2019/12/24	0	0.00	3	83.10	83.10	-3	1,088	-0.28%
2019/12/23	0.1	82.80	25	83.46	82.80	-25	1,079	-2.31%
2019/12/20	20	82.20	0	0.00	82.30	20	1,040	1.92%
2019/12/17	0	0.00	1	81.30	81.40	-1	1,027	-0.10%
2019/12/16	1	81.60	0	0.00	81.10	1	1,036	0.10%
2019/12/13	1	83.00	0	0.00	81.60	1	1,034	0.10%
2019/12/12	0	0.00	1	82.40	82.40	-1	1,027	-0.10%
2019/12/11	4	80.80	0	0.00	82.20	4	1,021	0.39%
2019/12/05	0	0.00	2	79.20	78.80	-2	1,016	-0.20%
2019/12/03	0	0.00	3	78.30	78.90	-3	1,036	-0.29%
2019/12/02	0	0.00	8	77.58	77.50	-8	1,034	-0.77%
2019/11/29	2	80.70	10	81.52	80.00	-8	1,023	-0.78%
2019/11/28	1	82.70	3	83.20	82.20	-2	1,013	-0.20%
2019/11/27	1	85.40	0	0.00	83.70	1	1,004	0.10%
2019/11/25	0	0.00	3	81.57	81.30	-3	993	-0.30%
2019/11/22	1	83.00	0	0.00	81.30	1	1,023	0.10%
2019/11/18	0	0.00	2	81.30	81.40	-2	973	-0.21%
2019/11/15	6	83.50	0	0.00	81.40	6	967	0.62%
2019/11/13	8	80.28	0	0.00	80.90	8	905	0.88%
2019/11/12	12	80.44	3	80.27	80.80	9	868	1.04%
2019/11/11	4	78.45	0	0.00	78.30	4	803	0.50%
2019/11/08	11	78.23	1	78.30	78.30	10	743	1.35%
2019/11/07	12	74.58	42	76.60	73.60	-30	661	-4.54%
2019/11/05	50	73.87	2	73.40	73.60	48	543	8.83%
2019/11/01	2	72.00	1	71.50	71.90	1	522	0.19%
2019/10/28	0	0.00	2	70.00	70.00	-2	500	-0.40%
2019/10/22	1	68.40	0	0.00	68.20	1	564	0.18%
2019/10/09	1	66.90	0	0.00	67.40	1	608	0.16%
2019/09/20	0	0.00	1	69.90	70.10	-1	640	-0.16%
2019/09/19	1	70.30	0	0.00	70.00	1	637	0.16%
2019/09/09	0	0.00	16	70.32	70.20	-16	632	-2.53%
2019/09/06	23	73.14	5	73.30	73.00	18	614	2.93%
2019/09/05	0	0.00	8	71.43	71.40	-8	600	-1.33%
2019/09/03	0.3	71.80	0	0.00	72.00	0.3	595	0.06%
2019/08/29	0.1	71.70	0	0.00	71.70	0.1	572	0.01%
2019/08/27	1	72.90	0	0.00	72.90	1	538	0.19%
2019/08/23	0	0.00	1	71.30	71.50	-1	494	-0.20%
2019/08/22	0	0.00	5	71.00	70.80	-5	487	-1.03%
2019/08/20	0	0.00	4	70.75	70.40	-4	477	-0.84%
2019/08/19	4	69.70	0	0.00	70.00	4	464	0.86%
2019/08/12	1	68.00	0	0.00	67.60	1	442	0.23%
2019/08/08	1	67.30	0	0.00	66.90	1	436	0.23%
2019/07/25	4	70.15	0	0.00	70.00	4	460	0.87%
2019/07/24	0	0.00	2	73.10	73.70	-2	426	-0.47%
2019/07/23	0	0.00	10	71.62	71.70	-10	395	-2.53%
2019/07/22	1	71.00	1	71.50	71.60	0	390	0.00%
2019/07/18	0	0.00	1	71.10	70.60	-1	384	-0.26%
2019/07/16	0	0.00	1	71.70	71.30	-1	392	-0.25%
2019/07/15	2	71.40	0	0.00	71.60	2	394	0.51%
2019/07/12	0	0.00	1	70.00	70.30	-1	396	-0.25%
2019/06/25	1	67.00	0	0.00	66.30	1	496	0.20%
2019/06/21	0	0.00	10	67.20	67.20	-10	536	-1.87%
2019/06/20	0	0.00	5	66.90	66.90	-5	552	-0.90%
2019/06/19	1	67.00	6	67.12	67.20	-5	569	-0.88%
2019/06/18	34	66.29	13	67.06	67.20	21	587	3.57%
2019/05/22	1	64.50	0	0.00	64.00	1	1,026	0.10%
2019/05/09	0	0.00	8	70.24	68.80	-8	1,279	-0.63%
2019/05/06	1	66.90	0	0.00	67.30	1	1,339	0.07%
2019/04/29	1	66.60	0	0.00	66.70	1	1,397	0.07%
2019/04/18	3	71.03	0	0.00	69.20	3	1,579	0.19%
2019/04/16	3	71.40	0	0.00	72.00	3	1,670	0.18%
2019/04/15	12	71.08	0	0.00	71.20	12	1,672	0.72%
2019/04/12	0	0.00	1	71.30	70.20	-1	1,683	-0.06%
2019/04/11	1	72.50	0	0.00	71.80	1	1,716	0.06%
2019/04/01	0	0.00	1	71.30	70.60	-1	1,793	-0.06%
2019/03/29	1	71.30	0	0.00	71.00	1	1,795	0.06%
2019/03/21	1	73.40	1	73.30	73.30	0	1,709	0.00%
2019/03/08	1	72.00	1	73.30	73.00	0	1,609	0.00%
2019/03/06	1	74.10	0	0.00	74.10	1	1,542	0.06%
2019/03/04	53	77.97	1	77.80	76.60	52	1,497	3.47%
2019/02/27	1	75.00	0	0.00	75.70	1	1,409	0.07%
2019/02/26	0	74.40	0	0.00	74.50	0	1,385	0.00%
2019/02/20	2	73.10	1	73.70	73.80	1	1,284	0.08%
2019/02/19	0	0.00	1	71.60	72.30	-1	1,248	-0.08%
2019/02/13	0	0.00	1	68.90	68.60	-1	1,112	-0.09%
2019/02/12	1	68.20	0	0.00	67.80	1	1,077	0.09%
2019/01/29	1	66.90	1	66.50	66.00	0	1,015	0.00%
2019/01/28	2	65.50	0	0.00	66.40	2	966	0.21%
2019/01/24	0	0.00	8	63.10	63.10	-8	913	-0.88%
2019/01/23	0	0.00	3	62.00	62.40	-3	897	-0.33%
2019/01/22	8	63.86	0	0.00	63.00	8	878	0.91%
2019/01/17	0	0.00	2	62.60	62.80	-2	826	-0.24%
2019/01/16	0	0.00	1	64.20	64.80	-1	796	-0.13%
2019/01/15	1	64.80	5	65.02	64.80	-4	775	-0.52%
2019/01/14	1	62.70	0	0.00	64.00	1	720	0.14%
2019/01/11	1	63.20	1	62.50	62.50	0	701	0.00%
2019/01/10	2	61.80	4	62.60	62.90	-2	674	-0.30%
2019/01/09	0	0.00	4	61.15	60.50	-4	613	-0.65%
2019/01/08	2	58.75	2	59.75	60.20	0	553	0.00%
2019/01/02	0	0.00	1	59.20	59.20	-1	439	-0.23%
2018/12/28	1	58.80	0	0.00	58.60	1	426	0.23%
2018/12/27	1	58.50	2	58.20	58.90	-1	390	-0.26%
2018/12/25	3	57.13	2	56.55	56.20	1	311	0.32%
2018/12/11	0	0.00	1	53.30	53.10	-1	213	-0.47%
2018/12/10	0	0.00	5	52.50	52.40	-5	204	-2.44%
2018/12/07	1	50.50	0	0.00	51.00	1	190	0.53%
2018/12/05	0	0.00	2	51.40	51.60	-2	181	-1.10%
2018/12/04	0	0.00	1	52.20	51.90	-1	182	-0.55%
2018/11/30	1	51.00	1	51.50	51.30	0	173	0.00%
2018/11/29	1	51.60	0	0.00	50.80	1	171	0.58%
2018/11/28	4	51.13	2	51.30	51.30	2	165	1.21%
2018/11/16	0	0.00	7	49.25	49.25	-7	155	-4.50%
2018/11/12	1	47.75	1	48.45	48.15	0	147	0.00%
2018/11/08	2	46.00	0	0.00	46.25	2	143	1.39%
2018/11/01	3	43.00	0	0.00	44.30	3	197	1.52%
2018/10/26	2	42.40	0	0.00	42.15	2	253	0.79%
2018/10/05	1	45.50	0	0.00	45.35	1	363	0.28%
2018/10/02	4	47.48	0	0.00	47.35	4	359	1.11%
2018/09/19	0	0.00	1	47.35	47.30	-1	365	-0.27%
2018/09/14	0	0.00	2	47.30	47.65	-2	366	-0.55%
2018/09/13	0	0.00	8	47.00	47.10	-8	365	-2.19%
2018/09/12	0	0.00	5	46.90	47.00	-5	367	-1.36%
2018/09/07	0	0.00	2	49.15	48.45	-2	365	-0.55%
2018/08/23	0	0.00	8	50.48	50.70	-8	382	-2.09%
2018/08/13	13	50.00	18	51.08	50.00	-5	361	-1.38%
2018/08/08	18	53.64	15	53.09	52.80	3	330	0.91%
2018/08/07	0	0.00	10	53.05	53.00	-10	308	-3.24%
2018/08/06	2	52.55	0	0.00	53.00	2	303	0.66%
2018/08/03	2	53.00	0	0.00	53.40	2	293	0.68%
2018/08/02	13	53.36	0	0.00	54.10	13	282	4.61%
2018/08/01	3	50.90	0	0.00	54.30	3	257	1.16%
2018/07/31	19	49.04	16	50.40	49.80	3	177	1.69%
2018/07/30	0	0.00	3	48.10	48.00	-3	162	-1.84%
2018/07/25	0	0.00	12	49.75	49.70	-12	149	-8.02%
2018/07/24	2	49.80	0	0.00	49.70	2	144	1.38%
2018/07/20	0	0.00	6	50.60	50.50	-6	139	-4.32%
2018/06/13	0	0.00	1	51.10	50.80	-1	165	-0.60%
2018/03/30	10	53.25	0	0.00	53.00	10	289	3.45%
2018/03/27	1	53.80	2	54.20	53.70	-1	284	-0.35%
2018/03/26	0	0.00	2	54.00	53.70	-2	282	-0.71%
2018/03/20	0	0.00	4	53.40	53.60	-4	270	-1.48%
2018/03/12	4	52.70	0	0.00	51.90	4	212	1.89%
2018/03/09	4	53.20	0	0.00	52.70	4	199	2.01%
2018/03/06	0	0.00	12	49.29	49.40	-12	149	-8.05%
2018/03/05	0	0.00	10	49.30	49.70	-10	151	-6.58%
2018/03/02	0	0.00	2	49.35	49.80	-2	152	-1.31%
2018/02/08	0	0.00	3	47.15	47.00	-3	150	-2.00%
2018/02/06	0	0.00	21	48.76	46.85	-21	156	-13.44%
2018/01/05	8	52.79	0	0.00	52.40	8	181	4.40%
2018/01/04	40	52.48	0	0.00	52.60	40	181	21.98%