優群 (3217)-兆豐-大安券商分點個股進出

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

優群

(3217)

可現股當沖

股價
153.5
漲跌
▲2.0
漲幅
+1.32%
成交量
924張
產業
上櫃電子零組件類股▲1.64%
371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

優群 (3217)籌碼相關－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	147.50	0	0.00	146.00	0	1,108	0.00%
2024/11/15	0	147.50	0	0.00	146.00	0	1,126	0.00%
2024/11/12	2	150.75	0	0.00	150.00	2	1,164	0.17%
2024/11/08	0	154.89	0	0.00	151.00	0	1,163	0.00%
2024/11/07	0	154.00	0	0.00	153.50	0	1,160	0.00%
2024/11/06	0	153.17	0	0.00	152.00	0	1,163	0.00%
2024/11/04	0	157.34	1	155.50	154.00	-1	1,165	-0.08%
2024/11/01	1	163.00	2	160.00	164.00	-1	1,134	-0.09%
2024/10/29	4	161.00	6	160.67	161.00	-2	1,038	-0.19%
2024/10/28	0	0.00	4	159.01	160.00	-4	961	-0.42%
2024/10/25	0	0.00	2	152.00	152.00	-2	843	-0.24%
2024/10/24	2	149.00	0	0.00	148.50	2	858	0.23%
2024/10/21	0	150.50	2	149.75	151.00	-2	908	-0.22%
2024/10/18	2	150.25	1	150.50	148.00	1	922	0.11%
2024/10/15	0.4	153.50	0	0.00	149.50	0.4	947	0.04%
2024/10/11	0.1	147.50	0	0.00	147.00	0.1	932	0.01%
2024/10/09	0.1	147.50	0	0.00	146.00	0.1	948	0.01%
2024/09/16	0	0.00	1	150.50	149.50	-1	1,114	-0.09%
2024/09/12	0	149.19	0	0.00	148.50	0	1,143	0.00%
2024/09/09	1	153.50	0	0.00	150.00	1	1,246	0.08%
2024/09/06	0	0.00	2	150.25	151.00	-2	1,253	-0.16%
2024/09/03	2.1	155.40	0	0.00	155.00	2.1	1,246	0.17%
2024/09/02	4.1	151.52	0	0.00	151.00	4.1	1,239	0.33%
2024/08/30	0.2	150.05	0	0.00	150.50	0.2	1,250	0.01%
2024/08/29	0.1	149.75	0	0.00	150.00	0.1	1,255	0.00%
2024/08/28	0	150.50	0	0.00	149.00	0	1,252	0.00%
2024/08/27	4.1	149.01	0	0.00	149.50	4.1	1,250	0.33%
2024/08/23	0	145.00	0	0.00	146.00	0	1,333	0.00%
2024/08/22	1	145.50	1	146.50	146.00	0	1,345	0.00%
2024/08/21	1	146.50	1	146.50	146.00	0	1,363	0.00%
2024/08/19	9	145.94	9	146.39	147.00	0	1,376	0.00%
2024/08/16	0	151.50	0	0.00	148.50	0	1,376	0.00%
2024/08/06	0	128.50	0	0.00	133.00	0	1,426	0.00%
2024/08/05	0	131.50	0	0.00	131.00	0	1,430	0.00%
2024/07/29	0	142.50	0	0.00	140.50	0	1,417	0.00%
2024/07/26	0	147.50	0	0.00	147.50	0	1,422	0.00%
2024/07/19	0.1	157.00	0	0.00	156.00	0.1	1,397	0.01%
2024/07/18	0	0.00	0.2	162.00	160.50	-0.2	1,385	-0.01%
2024/07/17	0	0.00	0.2	168.00	165.00	-0.2	1,365	-0.01%
2024/07/09	0.2	171.50	1	169.00	169.00	-0.9	1,486	-0.06%
2024/07/04	1.5	165.49	0	0.00	167.50	1.5	1,513	0.10%
2024/07/03	0	0.00	1	171.00	171.00	-1	1,528	-0.07%
2024/06/26	0.2	178.50	0	0.00	179.50	0.2	1,522	0.01%
2024/06/21	0	0.00	1	172.00	172.00	-1	1,531	-0.07%
2024/06/07	0	160.00	0	0.00	160.50	0	1,762	0.00%
2024/06/03	2	164.50	0	0.00	166.00	2	1,875	0.11%
2024/05/29	0	0.00	1	169.50	169.50	-1	1,884	-0.05%
2024/05/28	0	0.00	1	164.50	164.50	-1	1,876	-0.05%
2024/05/27	1	168.50	1	165.50	165.50	0	1,899	0.00%
2024/05/23	2	168.50	0	0.00	165.00	2	1,961	0.10%
2024/04/25	0	158.50	0	0.00	158.00	0	2,469	0.00%
2024/04/19	0	160.00	0	0.00	157.50	0	2,595	0.00%
2024/04/16	0	159.00	0	0.00	158.50	0	2,672	0.00%
2024/04/15	0	165.50	0	0.00	165.00	0	2,664	0.00%
2024/03/26	1	191.50	0	0.00	185.50	1	3,190	0.03%
2024/03/21	1	177.00	1	181.50	183.50	0	3,083	0.00%
2024/03/12	0	0.00	0	167.00	166.00	0	3,169	0.00%
2024/03/11	0	166.50	0.1	165.00	165.50	0	3,195	0.00%
2024/03/08	1	173.87	0	0.00	168.50	1	3,196	0.03%
2024/03/07	0	179.50	1	177.00	177.00	-1	3,171	-0.03%
2024/03/01	1	182.50	0	0.00	183.50	1	3,489	0.03%
2024/02/27	0	182.50	0	0.00	185.50	0	3,601	0.00%
2024/02/22	0	0.00	1	188.16	194.00	-1	3,554	-0.03%
2024/02/21	1	186.50	0.1	185.50	185.00	0.9	3,465	0.03%
2024/02/15	0.1	182.00	0	0.00	181.50	0.1	3,586	0.00%
2024/02/02	0	0.00	1	177.00	176.00	-1	3,660	-0.03%
2024/01/23	1	175.50	0	0.00	176.00	1	4,419	0.02%
2024/01/09	0	0.00	1	169.50	168.00	-1	3,938	-0.03%
2024/01/08	1	165.50	0	0.00	165.50	1	3,913	0.03%
2024/01/05	0	0.00	0.1	167.50	175.00	-0.1	3,869	0.00%
2024/01/04	0.1	167.86	0	0.00	164.50	0.1	3,821	0.00%
2024/01/02	0.2	172.00	0	0.00	176.50	0.2	3,638	0.00%
2023/12/29	0	0.00	1	172.50	171.50	-1	3,479	-0.03%
2023/12/20	0	0.00	1	166.00	171.50	-1	3,505	-0.03%
2023/12/18	0	158.50	0	0.00	165.00	0	3,465	0.00%
2023/12/15	1	168.50	10	174.75	168.00	-9	3,401	-0.26%
2023/12/14	0	0.00	12	169.00	166.50	-12	3,261	-0.37%
2023/12/06	1	170.50	3	173.00	171.50	-2	3,274	-0.06%
2023/12/04	0	0.00	6	166.00	166.00	-6	3,315	-0.18%
2023/12/01	9	169.61	15	170.50	168.50	-6	3,334	-0.18%
2023/11/30	36	169.69	0	0.00	170.00	36	3,343	1.08%
2023/11/29	2	165.25	2	165.75	168.50	0	3,360	0.00%
2023/11/28	4	166.25	3	168.00	168.00	1	3,324	0.03%
2023/11/17	1	156.00	1	156.50	153.00	0	3,174	0.00%
2023/11/14	0	0.00	3	153.50	154.00	-3	2,998	-0.10%
2023/11/13	2	154.25	2	155.25	158.00	0	2,946	0.00%
2023/11/10	1	155.00	1	150.50	156.00	0	2,883	0.00%
2023/11/08	5	153.30	6	151.58	153.00	-1	2,733	-0.04%
2023/11/07	4	144.13	5	144.00	149.00	-1	2,435	-0.04%
2023/11/06	0	0.00	1	138.00	135.50	-1	2,195	-0.05%
2023/11/03	0	0.00	4	129.50	129.50	-4	2,166	-0.18%
2023/11/02	0.1	122.00	0	0.00	125.00	0.1	2,149	0.00%
2023/10/26	1	120.00	0	0.00	120.00	1	2,624	0.04%
2023/10/17	0	0.00	3	125.50	122.00	-3	2,846	-0.11%
2023/10/11	1.1	125.09	0	0.00	125.00	1.1	2,984	0.04%
2023/10/06	1	140.00	1	138.50	138.50	0	3,001	0.00%
2023/10/03	0	0.00	1	139.00	138.00	-1	3,080	-0.03%
2023/09/21	0	129.00	0	0.00	128.00	0	3,245	0.00%
2023/09/20	1	130.00	0	0.00	130.50	1	3,272	0.03%
2023/09/18	0	0.00	4	136.00	134.00	-4	3,334	-0.12%
2023/09/15	1	136.00	0	0.00	134.00	1	3,439	0.03%
2023/09/12	1	134.00	0	0.00	134.00	1	3,713	0.03%
2023/09/11	1	138.93	1	141.00	138.00	0	3,746	0.00%
2023/09/07	0	0.00	1	138.50	140.50	-1	3,878	-0.03%
2023/09/06	1	144.00	0	0.00	141.00	1	3,870	0.03%
2023/09/05	2	140.50	0	0.00	141.50	2	3,971	0.05%
2023/09/01	18	134.17	19	135.42	135.50	-1	4,115	-0.02%
2023/08/31	13	135.50	39	132.56	136.00	-26	4,126	-0.63%
2023/08/30	25	129.94	0	0.00	128.50	25	3,957	0.63%
2023/08/25	0	118.00	0	0.00	116.50	0	3,805	0.00%
2023/08/24	0	119.00	0	0.00	119.00	0	3,796	0.00%
2023/08/22	1	121.43	1	119.00	119.00	0	3,780	0.00%
2023/08/18	0	122.00	0	0.00	121.50	0	3,754	0.00%
2023/08/16	0	0.00	3	122.33	123.50	-3	3,729	-0.08%
2023/08/14	1	121.50	0	0.00	121.00	1	3,732	0.03%
2023/08/10	0	124.50	2	127.50	124.00	-2	3,695	-0.05%
2023/08/09	15	126.68	16	128.56	131.00	-1	3,625	-0.03%
2023/08/07	0	0.00	4	135.00	134.00	-4	3,544	-0.11%
2023/08/04	1	122.59	0	0.00	126.00	1	3,462	0.03%
2023/08/02	4	124.63	0	0.00	123.50	4	3,448	0.12%
2023/08/01	4	132.72	3	140.83	129.50	1	3,385	0.03%
2023/07/31	9	137.56	9	138.11	136.00	0	3,207	0.00%
2023/07/28	0	129.50	0	0.00	133.00	0	3,044	0.00%
2023/07/27	2	125.29	0	0.00	126.00	2	2,981	0.07%
2023/07/26	0	132.50	0	0.00	129.00	0	2,921	0.00%
2023/07/20	5	134.50	14	132.50	132.00	-9	2,822	-0.32%
2023/07/18	0	133.50	1	133.50	134.00	-1	2,834	-0.03%
2023/07/17	2	138.75	0	0.00	138.50	2	2,816	0.07%
2023/07/14	11	136.14	3	141.17	141.50	8	2,820	0.28%
2023/07/13	0	0.00	1	136.50	132.50	-1	2,766	-0.04%
2023/07/10	4	125.62	0	0.00	125.00	4	2,631	0.15%
2023/07/07	1	129.01	0	0.00	129.00	1	2,633	0.04%
2023/07/04	0	132.00	0	0.00	131.50	0	2,518	0.00%
2023/07/03	1	135.00	44	132.01	135.00	-43	2,482	-1.73%
2023/06/30	0	0.00	18	129.50	129.00	-18	2,425	-0.74%
2023/06/28	1	128.50	116	129.84	128.50	-115	2,425	-4.74%	大賣/鉅額交易
2023/06/27	2	131.00	30.2	131.49	130.50	-28.2	2,437	-1.16%
2023/06/20	22	130.14	82	133.05	135.00	-60	2,469	-2.43%
2023/06/19	3	136.50	120	136.97	136.50	-117	2,515	-4.65%	大賣/鉅額交易
2023/06/16	60	134.33	40	130.50	136.50	20	2,450	0.82%
2023/06/15	0	0.00	35	128.29	129.00	-35	2,367	-1.48%
2023/06/14	30	131.25	130	129.27	128.00	-100	2,586	-3.87%	大賣/
2023/06/13	90	122.33	140	124.86	125.00	-50	2,527	-1.98%	大賣/
2023/06/12	93	123.84	0	0.00	125.00	93	2,465	3.77%
2023/06/09	456	122.77	1	127.00	126.50	455	2,423	18.78%	大買/鉅額交易
2023/06/08	3	116.19	8	119.38	117.00	-5	2,285	-0.22%
2023/06/07	6	121.17	0	0.00	122.50	6	2,205	0.27%
2023/06/06	4	113.25	3	113.17	113.50	1	2,101	0.05%
2023/06/01	2	105.01	0	0.00	106.00	2	2,016	0.10%
2023/05/30	1	107.50	0	0.00	107.50	1	2,018	0.05%
2023/05/12	0	0.00	2	103.50	103.00	-2	2,152	-0.09%
2023/05/11	2	101.00	0	0.00	99.90	2	2,159	0.09%
2023/04/26	0	99.60	0	0.00	100.50	0	2,251	0.00%
2023/04/21	0	0.00	2	103.50	104.00	-2	2,200	-0.09%
2023/04/20	2.1	106.51	0	0.00	106.00	2.1	2,166	0.09%
2023/04/12	0	0.00	1	109.00	110.00	-1	1,935	-0.05%
2023/04/11	0.1	108.00	0	0.00	108.00	0.1	1,892	0.00%
2023/03/31	1	111.00	0	0.00	111.50	1	1,826	0.05%
2023/03/30	1	111.50	0	0.00	111.50	1	1,803	0.06%
2023/03/28	3	110.00	3	111.00	109.00	0	1,740	0.00%
2023/03/27	1	111.00	0	0.00	112.50	1	1,682	0.06%
2023/03/24	1	113.00	0	0.00	111.00	1	1,635	0.06%
2023/03/23	23	112.89	23	111.30	113.00	0	1,574	0.00%
2023/03/22	0	0.00	1	106.50	113.00	-1	1,437	-0.07%
2023/03/20	1	103.50	0	0.00	103.50	1	1,226	0.08%
2023/03/17	1	107.00	0	0.00	105.50	1	1,171	0.09%
2023/02/22	0.1	95.30	0	0.00	95.30	0.1	819	0.01%
2023/02/21	0	0.00	1	99.90	99.60	-1	811	-0.12%
2023/02/17	0	0.00	2	93.00	92.50	-2	748	-0.27%
2023/02/16	2	92.00	0	0.00	92.80	2	733	0.27%
2023/02/13	0.1	92.20	0	0.00	91.80	0.1	709	0.01%
2023/02/08	0	87.60	0	0.00	87.20	0	662	0.00%
2023/02/02	0	0.00	1	88.40	89.20	-1	634	-0.16%
2023/02/01	0.1	88.60	0	0.00	88.10	0.1	623	0.02%
2023/01/30	1	88.00	0	0.00	88.80	1	573	0.17%
2023/01/10	0.1	82.40	0	0.00	81.20	0.1	515	0.02%
2023/01/09	0.1	85.00	0	0.00	82.70	0.1	516	0.02%
2023/01/05	0.1	80.01	0	0.00	79.30	0.1	514	0.02%
2022/12/30	0.1	79.90	0	0.00	80.00	0.1	513	0.01%
2022/12/27	0.1	79.90	0	0.00	79.20	0.1	513	0.01%
2022/12/23	0.1	80.20	0	0.00	80.70	0.1	514	0.01%
2022/12/20	0	79.50	0	0.00	79.00	0	526	0.00%
2022/12/12	0.1	80.30	0	0.00	82.60	0.1	533	0.01%
2022/12/09	0.1	82.80	2	81.70	81.80	-2	532	-0.37%
2022/12/07	0.1	84.10	0	0.00	82.90	0.1	525	0.01%
2022/12/01	0.1	87.70	0	0.00	87.10	0.1	525	0.01%
2022/11/30	2	87.80	0	0.00	88.30	2	520	0.38%
2022/11/25	0.1	87.40	0	0.00	87.30	0.1	506	0.01%
2022/11/24	0.1	89.90	0	0.00	90.00	0.1	494	0.01%
2022/11/22	0.1	86.50	1	82.10	87.00	-0.9	428	-0.21%
2022/11/21	1	83.00	0	0.00	82.90	1	390	0.26%
2022/11/08	0	0.00	1	70.60	70.60	-1	288	-0.35%
2022/10/27	1	60.50	0	0.00	61.50	1	267	0.37%
2022/10/26	0.1	57.00	0	0.00	58.70	0.1	267	0.04%
2022/10/13	0	0.00	2	61.20	59.50	-2	270	-0.74%
2022/10/11	0.1	64.50	0	0.00	63.70	0.1	262	0.04%
2022/10/06	1	67.50	0	0.00	67.50	1	264	0.38%
2022/09/30	0.1	63.70	0	0.00	64.60	0.1	279	0.04%
2022/09/26	0.1	67.90	0	0.00	65.80	0.1	290	0.03%
2022/09/19	0.1	70.80	0	0.00	70.20	0.1	327	0.02%
2022/09/14	0.1	74.00	0	0.00	74.60	0.1	382	0.02%
2022/09/07	0.1	70.80	0	0.00	70.80	0.1	423	0.02%
2022/09/02	2.1	77.67	0	0.00	77.80	2.1	426	0.50%
2022/08/01	0.1	73.50	0	0.00	73.20	0.1	590	0.02%
2022/07/01	0.1	66.00	0	0.00	65.90	0.1	738	0.02%
2022/06/27	1	72.60	1	73.60	73.60	0	769	0.00%
2022/06/22	0.1	75.00	0	0.00	74.30	0.1	1,024	0.01%
2022/06/07	0.1	89.20	0	0.00	88.70	0.1	1,053	0.01%
2022/05/18	52	93.53	52	92.54	92.80	0	1,249	0.00%
2022/05/12	0	85.90	16	85.64	84.90	-16	1,311	-1.22%
2022/05/10	0.1	90.20	1	90.10	90.30	-1	1,339	-0.07%
2022/04/28	0.1	92.60	0	0.00	91.80	0.1	1,537	0.01%
2022/04/11	0.1	100.00	0	0.00	100.00	0.1	1,703	0.01%
2022/03/31	1	112.00	0	0.00	108.00	1	1,828	0.05%
2022/03/17	0	0.00	1	100.50	101.00	-1	2,670	-0.04%
2022/03/10	0.1	105.50	0	0.00	101.50	0.1	3,070	0.00%
2022/03/09	1	99.40	0	0.00	99.50	1	3,097	0.03%
2022/03/07	0.1	105.50	2	104.25	101.00	-1.9	3,319	-0.06%
2022/03/04	2	111.00	0	0.00	111.00	2	3,384	0.06%
2022/03/02	0	0.00	1	106.00	107.50	-1	3,489	-0.03%
2022/02/24	6	105.00	0	0.00	104.00	6	3,498	0.17%
2022/02/22	9.1	109.62	0	0.00	110.00	9.1	3,466	0.26%
2022/02/18	1	115.50	0	0.00	116.50	1	3,432	0.03%
2022/02/17	0.1	117.00	0	0.00	116.00	0.1	3,425	0.00%
2022/02/11	0.1	123.00	0	0.00	123.00	0.1	3,317	0.00%
2022/02/10	0	0.00	0	128.00	126.50	0	3,295	0.00%
2022/02/09	0.1	123.00	25	126.10	123.00	-24.9	3,252	-0.77%
2022/02/08	1	131.50	11	126.59	127.00	-10	3,210	-0.31%
2022/02/07	25	130.76	0	0.00	130.00	25	3,181	0.79%
2022/01/26	10	125.00	0	0.00	125.00	10	3,107	0.32%
2022/01/18	0	125.00	0	0.00	124.00	0	3,012	0.00%
2022/01/17	0	125.50	0	0.00	125.00	0	3,006	0.00%
2022/01/14	0.1	120.00	0	0.00	121.00	0.1	2,992	0.00%
2022/01/07	0	129.00	0	0.00	126.00	0	2,924	0.00%
2022/01/05	3	136.50	3	134.00	130.00	0	2,848	0.00%
2022/01/04	0	0.00	20	134.00	134.50	-20	2,812	-0.71%
2022/01/03	0	0.00	1	134.50	135.00	-1	2,791	-0.04%
2021/12/30	8	139.06	8	137.88	135.00	0	2,772	0.00%
2021/12/29	10	138.00	0	0.00	137.00	10	2,738	0.37%
2021/12/28	5	140.40	12	139.71	137.50	-7	2,727	-0.26%
2021/12/27	17	138.97	0	0.00	139.50	17	2,679	0.63%
2021/12/24	1	142.00	26	137.29	139.00	-25	2,625	-0.95%
2021/12/23	9	144.22	3	144.83	145.00	6	2,530	0.24%
2021/12/22	74	144.59	70	144.11	145.00	4	2,399	0.17%
2021/12/21	62	129.48	46	135.03	137.50	16	1,983	0.81%
2021/12/17	1	123.00	1	126.00	123.50	0	1,743	0.00%
2021/12/16	19	132.82	35	130.33	130.00	-16	1,701	-0.94%
2021/12/15	16	129.19	0	0.00	129.00	16	1,576	1.02%
2021/12/14	3	132.00	7	129.21	128.00	-4	1,532	-0.26%
2021/12/13	1	131.00	1	129.00	131.00	0	1,488	0.00%
2021/12/10	3	132.00	23	131.13	134.00	-20	1,399	-1.43%
2021/12/09	28	132.29	7	132.86	132.00	21	1,300	1.62%
2021/12/08	1	125.00	0	0.00	122.50	1	1,120	0.09%
2021/12/07	7	129.50	17	127.50	125.00	-10	1,073	-0.93%
2021/12/06	12	127.92	1	127.50	127.00	11	1,017	1.08%
2021/12/03	10	124.60	9	123.67	124.00	1	925	0.11%
2021/11/30	0	0.00	3	116.00	121.00	-3	604	-0.50%
2021/11/29	3	107.00	0	0.00	110.00	3	505	0.59%
2021/11/26	0	0.00	4.1	106.76	108.00	-4.1	459	-0.90%
2021/11/25	4	105.00	1	105.50	105.50	3	370	0.81%
2021/11/22	0	97.20	1	99.00	97.00	-1	344	-0.29%
2021/11/18	0	95.80	0	0.00	95.10	0	340	0.00%
2021/11/05	1	98.09	0	0.00	96.60	1	357	0.28%
2021/11/04	0	97.10	0	0.00	95.80	0	352	0.01%
2021/11/01	0	92.10	0	0.00	92.00	0	340	0.00%
2021/09/09	0	0.00	0.1	96.14	96.70	-0.1	717	-0.01%
2021/09/08	0	0.00	1	94.80	94.80	-1	724	-0.14%
2021/09/07	0.1	96.40	0	0.00	96.00	0.1	723	0.02%
2021/08/27	0	101.50	0	0.00	100.50	0	741	0.00%
2021/08/25	0.1	95.00	0	0.00	97.00	0.1	718	0.01%
2021/08/24	1	94.00	0	0.00	93.20	1	711	0.14%
2021/08/11	0.2	100.50	0	0.00	99.20	0.2	728	0.03%
2021/07/29	0	111.00	0	0.00	110.50	0	806	0.00%
2021/07/28	0	0.00	2	106.00	105.50	-2	797	-0.25%
2021/07/22	0	0.00	2	107.50	107.50	-2	853	-0.23%
2021/07/20	2	110.50	2	109.00	106.50	0	890	0.00%
2021/07/13	0.1	109.00	0	0.00	107.00	0.1	883	0.01%
2021/07/12	0.1	106.89	0	0.00	106.50	0.1	878	0.01%
2021/07/06	0	108.50	0	0.00	106.50	0	934	0.00%
2021/06/30	0	112.00	0	0.00	110.00	0	902	0.00%
2021/06/24	0.1	115.00	0	0.00	113.00	0.1	858	0.01%
2021/05/27	0	0.00	0	103.00	102.00	0	1,034	0.00%
2021/05/19	0	0.00	0.1	95.00	96.30	-0.1	1,242	0.00%
2021/05/17	1.1	89.15	0	0.00	90.00	1.1	1,281	0.08%
2021/05/14	0	96.60	0	0.00	96.00	0	1,299	0.00%
2021/05/13	2	89.55	2	89.30	91.80	0	1,370	0.00%
2021/04/26	2	117.00	0	0.00	119.00	2	1,877	0.11%
2021/04/14	3	114.67	3	116.00	115.50	0	1,935	0.00%
2021/04/12	0	0.00	1	124.00	121.00	-1	1,937	-0.05%
2021/04/09	0	0.00	1	127.50	127.00	-1	1,926	-0.05%
2021/04/08	2	128.00	0	0.00	127.50	2	1,920	0.10%
2021/04/01	1	126.50	0	0.00	128.00	1	1,896	0.05%
2021/03/30	0.1	127.50	0	0.00	126.00	0.1	1,880	0.01%
2021/03/29	0.1	126.50	0	0.00	125.50	0.1	1,880	0.01%
2021/03/23	0.1	130.00	0	0.00	125.00	0.1	1,924	0.01%
2021/03/11	0	0.00	0.1	127.00	126.50	-0.1	1,939	-0.01%
2021/03/10	6	132.50	6	131.33	129.50	0	1,931	0.00%
2021/03/09	9	130.17	24	130.02	129.50	-15	1,935	-0.78%
2021/03/08	6.1	132.90	3	130.67	131.50	3.1	1,955	0.16%
2021/03/05	19	131.32	7	130.50	130.00	12	1,927	0.62%
2021/03/04	11	131.14	27	130.33	130.00	-16	1,946	-0.82%
2021/03/03	17	131.00	0	0.00	135.00	17	1,947	0.87%
2021/02/26	16	135.00	39	131.46	128.00	-23	2,027	-1.13%
2021/02/25	23	131.74	0	0.00	134.00	23	1,967	1.17%
2021/02/22	1	127.00	0	0.00	127.00	1	1,888	0.05%
2021/02/19	6	132.08	6	129.58	131.00	0	1,879	0.00%
2021/02/18	7	131.14	7	129.71	131.50	0	1,885	0.00%
2021/02/17	3	131.17	3	130.00	129.50	0	1,863	0.00%
2021/02/04	31	133.53	31	131.29	130.50	0	1,819	0.00%
2021/02/03	1	132.50	1	129.50	130.00	0	1,737	0.00%
2021/02/02	14	132.29	33	124.82	132.50	-19	1,710	-1.11%
2021/02/01	32	125.75	14	125.79	129.50	18	1,611	1.12%
2021/01/29	11	123.36	11	121.64	120.00	0	1,504	0.00%
2021/01/28	5	123.30	5	123.50	123.00	0	1,465	0.00%
2021/01/27	1	123.50	6	124.67	121.00	-5	1,427	-0.35%
2021/01/22	22	119.34	62	119.24	119.50	-40	1,288	-3.10%
2021/01/21	47	115.46	2	115.50	118.00	45	1,165	3.86%
2021/01/13	1	107.00	1	105.50	105.50	0	1,149	0.00%
2021/01/12	0	0.00	1	106.00	105.50	-1	1,140	-0.09%
2021/01/08	1	111.00	0	0.00	110.50	1	1,110	0.09%
2021/01/07	1	113.00	2	113.75	114.00	-1	1,098	-0.09%
2021/01/06	1	115.00	0	0.00	114.50	1	1,084	0.09%
2020/12/22	0	0.00	1	110.50	109.00	-1	1,124	-0.09%
2020/12/17	10	117.25	10	119.60	116.00	0	1,132	0.00%
2020/12/16	1	118.50	1	117.50	119.50	0	1,101	0.00%
2020/12/14	1	115.50	0	0.00	116.00	1	1,084	0.09%
2020/12/11	0	0.00	1	113.50	114.00	-1	1,084	-0.09%
2020/12/10	1	118.00	0	0.00	115.50	1	1,079	0.09%
2020/12/09	0	0.00	1	117.00	117.00	-1	1,075	-0.09%
2020/12/04	0	0.00	2	119.50	118.50	-2	1,106	-0.18%
2020/11/30	3	119.33	2	118.00	116.50	1	1,092	0.09%
2020/11/26	7	116.86	5	117.90	117.00	2	1,059	0.19%
2020/11/20	1	107.00	1	106.50	107.00	0	1,072	0.00%
2020/10/30	0	0.00	15	107.50	105.50	-15	1,371	-1.09%
2020/10/23	6	116.33	6	117.25	115.50	0	1,447	0.00%
2020/10/22	1	114.50	5	114.30	117.00	-4	1,447	-0.28%
2020/10/21	0	0.00	7	113.36	111.50	-7	1,394	-0.50%
2020/10/20	26	108.50	0	0.00	108.00	26	1,393	1.87%
2020/09/30	1	103.50	1	104.50	103.50	0	1,942	0.00%
2020/09/28	0.1	101.50	0	0.00	101.00	0.1	1,951	0.01%
2020/09/24	0	0.00	1	105.00	105.00	-1	1,971	-0.05%
2020/09/17	1	115.50	1	115.00	112.00	0	2,180	0.00%
2020/09/11	0.1	112.50	0	0.00	111.50	0.1	2,416	0.00%
2020/09/04	1	119.50	1	115.00	120.50	0	2,457	0.00%
2020/09/01	0	0.00	1	119.00	118.50	-1	2,481	-0.04%
2020/08/28	2	119.50	1	118.00	120.00	1	2,506	0.04%
2020/08/26	3	123.83	3	125.67	126.00	0	2,687	0.00%
2020/08/25	30	126.57	30	123.75	127.50	0	2,713	0.00%
2020/08/24	2	112.00	2	117.50	116.00	0	2,688	0.00%
2020/08/17	7	123.79	6	124.33	123.50	1	2,929	0.03%
2020/08/14	1	118.50	1	123.00	123.00	0	2,890	0.00%
2020/08/05	7	122.79	7	122.36	122.00	0	2,970	0.00%
2020/07/31	22	125.55	23	124.67	124.50	-1	3,133	-0.03%
2020/07/29	0	0.00	10	119.00	119.00	-10	3,150	-0.32%
2020/07/28	0	0.00	15	119.67	117.00	-15	3,175	-0.47%
2020/07/27	10	126.35	10	125.00	124.00	0	3,185	0.00%
2020/07/24	0	0.00	15	121.67	121.50	-15	3,226	-0.46%
2020/07/22	30	128.50	15	128.00	127.50	15	3,374	0.44%
2020/07/21	16	129.69	1	131.00	131.00	15	3,472	0.43%
2020/07/20	14	126.36	14	124.96	125.00	0	3,552	0.00%
2020/07/16	4	126.38	4	125.88	126.50	0	3,910	0.00%
2020/07/15	37	130.41	101	128.90	124.50	-64	3,939	-1.62%	大賣/
2020/07/14	14	136.32	14	136.29	134.00	0	3,960	0.00%
2020/07/13	79	127.32	44	123.17	130.00	35	3,875	0.90%
2020/07/10	42	117.64	13	113.88	121.00	29	3,800	0.76%
2020/07/09	1	118.50	0	0.00	113.00	1	3,805	0.03%
2020/07/07	0	0.00	4	118.00	118.50	-4	3,925	-0.10%
2020/07/06	15	121.50	15	120.70	120.00	0	4,116	0.00%
2020/07/02	5	119.50	6	117.33	118.00	-1	4,237	-0.02%
2020/07/01	57	119.89	55	118.32	117.00	2	4,276	0.05%
2020/06/30	19	118.24	19	116.47	116.00	0	4,227	0.00%
2020/06/29	5	119.00	5	116.00	115.00	0	4,243	0.00%
2020/06/24	63	114.61	73	112.84	115.00	-10	4,225	-0.24%
2020/06/23	32	112.39	20	112.05	112.50	12	4,244	0.28%
2020/06/19	1	107.50	1	106.50	105.00	0	4,296	0.00%
2020/06/15	0	0.00	1	99.10	99.00	-1	4,682	-0.02%
2020/06/12	1	98.00	0	0.00	97.00	1	4,810	0.02%
2020/06/08	2	103.75	2	104.50	103.50	0	5,085	0.00%
2020/06/02	29	106.36	50	104.60	102.00	-21	5,267	-0.40%
2020/06/01	12	102.50	0	0.00	111.50	12	5,241	0.23%
2020/05/29	20	104.30	35	103.49	101.50	-15	5,284	-0.28%
2020/05/28	26	106.65	21	105.50	106.00	5	5,319	0.09%
2020/05/27	10	99.35	0	0.00	104.50	10	5,335	0.19%
2020/05/26	23	96.55	30	95.96	95.20	-7	5,402	-0.13%
2020/05/25	70	94.95	65	95.25	95.60	5	5,379	0.09%
2020/05/22	30	95.49	30	94.56	93.40	0	5,371	0.00%
2020/05/19	12	93.05	13	92.82	94.30	-1	5,277	-0.02%
2020/05/18	3	92.00	3	91.57	91.80	0	5,261	0.00%
2020/05/13	0	0.00	1	93.80	94.70	-1	5,233	-0.02%
2020/05/11	0	0.00	1	92.50	92.30	-1	5,195	-0.02%
2020/05/08	3	92.83	2	93.70	90.10	1	5,163	0.02%
2020/05/07	18	98.56	17	99.34	97.00	1	5,083	0.02%
2020/05/06	25	99.86	23	99.27	99.30	2	5,036	0.04%
2020/05/05	1	98.40	1	96.50	97.30	0	4,992	0.00%
2020/05/04	0	0.00	19	96.97	96.90	-19	4,976	-0.38%
2020/04/30	18	96.32	0	0.00	96.60	18	4,943	0.36%
2020/04/29	18	100.30	29	99.54	98.10	-11	4,917	-0.22%
2020/04/28	9	98.69	9	98.80	100.50	0	4,883	0.00%
2020/04/27	12	97.55	11	98.07	96.40	1	4,833	0.02%
2020/04/24	43	96.54	33	96.65	95.50	10	4,754	0.21%
2020/04/23	5	96.58	14	95.90	93.50	-9	4,680	-0.19%
2020/04/22	36	94.49	38	93.67	96.90	-2	4,600	-0.04%
2020/04/21	128	93.45	122	93.14	93.60	6	4,496	0.13%	大買/大賣/
2020/04/20	22	89.64	10	89.00	90.50	12	4,244	0.28%
2020/04/17	25	89.65	25	88.86	87.30	0	4,209	0.00%
2020/04/16	4	88.75	3	89.47	87.70	1	4,130	0.02%
2020/04/15	6	88.97	9	89.33	88.80	-3	4,081	-0.07%
2020/04/14	2	87.50	27	88.07	90.80	-25	4,036	-0.62%
2020/04/10	10	89.88	15	88.11	89.80	-5	3,934	-0.13%
2020/04/09	35	93.19	39	92.40	86.20	-4	3,855	-0.10%
2020/04/08	58	83.91	30	83.15	87.50	28	3,655	0.77%
2020/04/07	10	80.70	26	80.64	79.60	-16	3,553	-0.45%
2020/04/06	45	77.05	19	76.39	79.30	26	3,502	0.74%
2020/03/31	32	74.67	32	74.43	74.60	0	3,479	0.00%
2020/03/27	1	73.60	1	72.70	71.00	0	3,385	0.00%
2020/03/26	2	72.80	0	0.00	73.10	2	3,321	0.06%
2020/03/25	18	73.60	18	77.65	73.60	0	3,261	0.00%
2020/03/24	11	77.85	11	77.78	76.60	0	3,123	0.00%
2020/03/23	1	72.50	1	74.70	72.20	0	3,041	0.00%
2020/03/20	2	73.15	23	73.27	75.30	-21	2,973	-0.71%
2020/03/19	33	70.18	32	70.09	68.50	1	2,850	0.04%
2020/03/18	35	71.41	15	71.93	70.10	20	2,669	0.75%
2020/03/17	11	68.68	20	68.79	68.00	-9	2,532	-0.36%
2020/03/16	14	68.02	5	70.12	68.00	9	2,520	0.36%
2020/03/11	2	86.50	2	87.10	81.00	0	2,318	0.00%
2020/03/09	0	0.00	4	81.40	80.50	-4	2,122	-0.19%
2020/03/06	4	86.68	0	0.00	86.60	4	2,081	0.19%
2020/03/05	1	85.70	1	85.10	86.60	0	2,040	0.00%
2020/03/04	4	80.80	14	80.93	80.80	-10	1,912	-0.52%
2020/03/02	11	70.99	2	72.50	72.50	9	1,741	0.52%
2020/02/27	1	68.40	0	0.00	68.40	1	1,562	0.06%
2020/01/17	16	69.06	11	69.25	68.40	5	3,459	0.14%
2020/01/14	2	67.50	2	67.70	67.20	0	3,395	0.00%
2020/01/06	0	0.00	0.2	65.30	65.20	-0.2	3,343	-0.01%
2020/01/03	19.2	69.18	5	68.28	67.60	14.2	3,353	0.42%
2020/01/02	0.1	68.60	0	0.00	68.50	0.1	3,364	0.00%
2019/12/31	0.1	67.60	0	0.00	67.60	0.1	3,369	0.00%
2019/12/30	0.2	67.60	0	0.00	68.00	0.2	3,374	0.01%
2019/12/27	1	68.60	4	68.18	67.50	-3	3,366	-0.09%
2019/12/24	0.1	66.10	0	0.00	65.90	0.1	3,342	0.00%
2019/12/23	1.1	66.26	0	0.00	65.90	1.1	3,345	0.03%
2019/12/20	2.2	66.40	3	67.00	66.50	-0.8	3,344	-0.02%
2019/12/19	3.2	65.82	24	66.00	66.00	-20.9	3,330	-0.63%
2019/12/18	5	65.40	6	65.82	65.70	-1	3,326	-0.03%
2019/12/17	1	65.70	0	0.00	64.90	1	3,328	0.03%
2019/12/16	0.2	64.80	0	0.00	65.20	0.2	3,347	0.00%
2019/12/13	2	64.50	2	64.50	64.20	0	3,349	0.00%
2019/12/12	0	0.00	11	66.10	65.90	-11	3,334	-0.33%
2019/12/11	10	66.17	9	66.36	65.80	1	3,334	0.03%
2019/12/09	1	69.50	1.1	69.81	69.90	-0.1	3,283	0.00%
2019/12/04	0	0.00	1.1	67.26	67.00	-1.1	3,287	-0.03%
2019/12/03	1	67.10	0	0.00	66.80	1	3,329	0.03%
2019/11/29	0.2	66.20	1	66.50	66.20	-0.8	3,427	-0.02%
2019/11/28	5	67.00	5	66.90	67.00	0	3,411	0.00%
2019/11/27	0	0.00	38	69.66	69.40	-38	3,369	-1.13%
2019/11/26	0.7	69.90	6	69.90	69.70	-5.3	3,345	-0.16%
2019/11/25	36	71.32	36	72.49	69.70	0	3,334	0.00%
2019/11/22	40.2	71.04	27	71.27	70.70	13.2	3,288	0.40%
2019/11/21	36	70.10	20	68.79	70.40	16	3,231	0.50%
2019/11/20	5.1	68.38	1	67.90	67.60	4.1	3,147	0.13%
2019/11/19	23	70.81	9	70.98	69.40	14	3,091	0.45%
2019/11/15	11	63.98	11	65.18	63.40	0	2,513	0.00%
2019/11/13	1	63.00	11	64.08	63.00	-10	2,405	-0.42%
2019/11/12	51	63.37	52	62.51	63.80	-1	2,360	-0.04%
2019/11/11	0	0.00	1	60.90	61.40	-1	2,139	-0.05%
2019/11/08	11	60.15	1	60.70	60.40	10	2,086	0.48%
2019/11/07	3	59.80	2	59.85	59.20	1	2,075	0.05%
2019/11/05	4	62.20	2	61.20	62.00	2	1,992	0.10%
2019/11/04	32	59.15	4	59.98	61.30	28	1,890	1.48%
2019/11/01	1	58.00	0	0.00	58.10	1	1,802	0.06%
2019/10/31	5	58.34	3	59.40	58.00	2	1,785	0.11%
2019/10/30	0	0.00	1	58.20	58.00	-1	1,587	-0.06%
2019/10/29	1	55.80	0	0.00	56.60	1	1,531	0.07%
2019/10/25	14	56.50	14	56.55	56.50	0	1,638	0.00%
2019/10/23	0	0.00	1	55.40	55.40	-1	1,764	-0.06%
2019/10/21	1	55.50	0	0.00	55.70	1	1,785	0.06%
2019/10/08	0	0.00	0.1	55.10	55.10	-0.1	1,962	-0.01%
2019/10/04	0.1	58.10	0	0.00	57.60	0.1	1,959	0.01%
2019/10/02	0	0.00	2	56.90	56.70	-2	2,056	-0.10%
2019/10/01	1	56.10	0	0.00	56.90	1	2,052	0.05%
2019/09/26	1	56.70	0	0.00	56.20	1	2,065	0.05%
2019/09/17	0	0.00	5	55.60	54.60	-5	2,146	-0.23%
2019/09/11	2	57.30	7	57.79	56.80	-5	2,178	-0.23%
2019/09/10	10	56.83	16	57.11	57.30	-6	2,193	-0.27%
2019/09/09	10.5	59.39	6	59.00	59.40	4.5	2,164	0.21%
2019/09/06	2.2	58.38	15	58.81	58.50	-12.8	2,182	-0.59%
2019/09/05	19.3	58.91	0	0.00	59.10	19.3	2,181	0.88%
2019/09/04	0	0.00	11	57.03	57.90	-11	2,208	-0.50%
2019/09/03	11	56.94	11	58.98	56.90	0	2,296	0.00%
2019/08/30	1	56.00	0	0.00	54.30	1	2,233	0.04%
2019/08/28	0	0.00	0.6	54.30	54.00	-0.6	2,229	-0.03%
2019/08/27	0	0.00	0.1	56.20	55.60	-0.1	2,228	0.00%
2019/08/22	14	56.57	14	56.96	56.30	0	2,238	0.00%
2019/08/21	0.1	55.50	0	0.00	55.40	0.1	2,228	0.00%
2019/08/20	4	55.83	12	55.72	55.10	-8	2,238	-0.36%
2019/08/19	8.1	54.86	0	0.00	55.00	8.1	2,241	0.36%
2019/08/16	0.1	53.50	0	0.00	53.20	0.1	2,250	0.01%
2019/08/14	0.3	53.60	0	0.00	53.20	0.3	2,375	0.01%
2019/08/13	0	0.00	2	52.80	52.80	-2	2,405	-0.08%
2019/08/12	1	53.30	0	0.00	53.20	1	2,441	0.04%
2019/08/08	1	53.50	0	0.00	53.80	1	2,452	0.04%
2019/08/05	0	0.00	16.3	52.74	52.00	-16.3	2,501	-0.65%
2019/08/02	1	58.00	31	57.71	56.80	-30	2,508	-1.20%
2019/08/01	15.3	59.05	17	59.16	59.40	-1.7	2,548	-0.07%
2019/07/31	15.7	58.46	27	58.03	58.80	-11.3	2,641	-0.43%
2019/07/30	1.3	57.36	0	0.00	57.90	1.3	2,818	0.05%
2019/07/29	31.4	58.94	39	59.56	59.40	-7.6	2,895	-0.26%
2019/07/26	3.3	57.74	0	0.00	57.50	3.3	2,993	0.11%
2019/07/25	76.3	58.87	4	58.00	57.30	72.3	2,998	2.41%
2019/07/22	0	0.00	1	55.10	55.10	-1	2,851	-0.04%
2019/07/19	0	0.00	2	56.15	55.70	-2	2,864	-0.07%
2019/07/18	2	55.95	10	56.30	55.80	-8	2,866	-0.28%
2019/07/17	10	56.45	0	0.00	56.90	10	2,884	0.35%
2019/07/16	1	59.00	20	57.40	55.80	-19	2,878	-0.66%
2019/07/12	20	57.10	0	0.00	55.80	20	2,765	0.72%
2019/07/10	0	0.00	15	56.23	56.20	-15	2,787	-0.54%
2019/07/09	0	0.00	17	55.79	55.80	-17	2,790	-0.61%
2019/07/08	31.9	57.58	0	0.00	57.60	31.9	2,751	1.16%
2019/07/05	0.2	56.50	0	0.00	56.30	0.2	2,772	0.01%
2019/07/03	0	0.00	0.3	55.80	56.10	-0.3	2,828	-0.01%
2019/07/02	11	55.90	8	56.09	55.40	3	2,817	0.11%
2019/07/01	2.3	56.09	0	0.00	56.00	2.3	2,799	0.08%
2019/06/26	0	0.00	16.1	52.30	52.60	-16.1	2,869	-0.56%
2019/06/21	0	0.00	10	53.70	53.30	-10	2,950	-0.34%
2019/06/20	0.3	54.10	0	0.00	54.30	0.3	2,966	0.01%
2019/06/18	3.2	53.67	3	53.23	52.60	0.2	3,011	0.00%
2019/06/17	0.3	53.40	1.3	53.40	53.10	-1	2,997	-0.03%
2019/06/14	1.2	54.47	3	53.23	54.00	-1.8	3,091	-0.06%
2019/06/13	2	53.50	1	53.10	54.30	1	3,127	0.03%
2019/06/12	1	52.90	2.2	53.63	52.90	-1.2	3,266	-0.04%
2019/06/11	40	51.62	26	52.57	53.00	14	3,239	0.43%
2019/06/10	0	0.00	0.1	48.30	48.20	-0.1	3,180	0.00%
2019/06/06	1	48.00	0.2	48.00	48.00	0.8	3,316	0.02%
2019/05/28	0.1	48.25	0	0.00	48.00	0.1	3,492	0.00%
2019/05/24	1	47.60	2	46.75	46.30	-1	3,473	-0.03%
2019/05/23	1	45.35	2	46.60	47.25	-1	3,457	-0.03%
2019/05/22	12	47.03	0	0.00	46.30	12	3,449	0.35%
2019/05/21	11	43.58	10	44.00	47.00	1	3,416	0.03%
2019/05/17	0.1	45.30	1	46.30	44.95	-0.9	3,325	-0.03%
2019/05/16	1	47.00	1	47.00	47.10	0	3,355	0.00%
2019/05/15	0.1	49.30	0	0.00	49.00	0.1	3,342	0.00%
2019/05/14	0.1	48.50	0	0.00	48.40	0.1	3,324	0.00%
2019/05/13	0.1	50.30	0	0.00	49.80	0.1	3,276	0.00%
2019/05/10	0.2	51.30	0	0.00	51.60	0.2	3,263	0.01%
2019/05/09	3.2	54.85	2	56.05	53.10	1.2	3,187	0.04%
2019/05/07	7	59.30	6	59.40	58.70	1	2,964	0.03%
2019/05/06	1	56.80	2	56.90	56.80	-1	2,777	-0.04%
2019/05/03	4.5	55.08	4	55.23	55.90	0.5	2,634	0.02%
2019/04/30	0	0.00	2	49.35	49.90	-2	2,447	-0.08%
2019/04/26	2.2	51.13	5	52.70	51.20	-2.8	2,435	-0.12%
2019/04/25	11.3	52.35	8	52.13	52.20	3.3	2,448	0.13%
2019/04/24	2	51.40	0	0.00	51.40	2	2,452	0.08%
2019/04/23	1	52.00	26	52.38	51.30	-25	2,465	-1.01%
2019/04/22	24.4	53.27	17	52.76	53.40	7.4	2,451	0.30%
2019/04/19	20.2	52.19	4	52.45	51.60	16.2	2,435	0.67%
2019/04/18	1.1	51.25	1	51.50	50.50	0.1	2,426	0.00%
2019/04/17	0.2	52.30	0	0.00	52.20	0.2	2,425	0.01%
2019/04/16	0	0.00	0.2	53.40	53.40	-0.2	2,424	-0.01%
2019/04/12	0.1	51.00	0	0.00	50.70	0.1	2,421	0.00%
2019/04/11	0.2	51.60	0	0.00	51.80	0.2	2,397	0.01%
2019/03/26	2	54.05	3	52.93	53.00	-1	1,947	-0.05%
2019/03/25	1	54.00	0	0.00	52.40	1	1,913	0.05%
2019/03/21	63	56.08	63	56.21	55.60	0	1,811	0.00%
2019/03/20	1	55.00	0	0.00	56.00	1	1,767	0.06%
2019/03/19	3	55.53	5	55.84	55.20	-2	1,712	-0.12%
2019/03/18	5	53.30	5	53.62	53.70	0	1,596	0.00%
2019/03/15	6	52.55	7	52.64	54.20	-1	1,518	-0.07%
2019/03/14	2	49.43	1	49.85	49.60	1	1,339	0.07%
2019/03/13	1	48.20	1	48.65	48.65	0	1,274	0.00%
2019/03/12	2	49.38	2	50.15	47.00	0	1,217	0.00%
2019/03/11	1	47.70	0	0.00	47.80	1	1,060	0.09%
2019/03/08	0	0.00	1	48.95	48.90	-1	1,014	-0.10%
2019/03/07	1	45.90	0	0.00	46.35	1	888	0.11%
2019/03/04	0	0.00	1	43.50	43.60	-1	798	-0.13%
2019/02/25	1	41.30	0	0.00	41.25	1	748	0.13%
2019/02/22	0	0.00	20	42.00	41.85	-20	733	-2.73%
2019/02/21	20	41.63	0	0.00	41.60	20	726	2.75%
2019/02/13	0	0.00	1	37.60	37.55	-1	571	-0.17%
2019/01/23	0	0.00	1	35.75	36.30	-1	517	-0.19%
2019/01/18	1	37.00	0	0.00	36.60	1	491	0.20%
2019/01/16	1	37.00	0	0.00	37.00	1	457	0.22%
2019/01/04	1	31.20	1	31.30	33.30	0	275	0.00%
2018/12/13	4	30.70	4	30.40	30.40	0	273	0.00%
2018/09/12	0	0.00	2	30.70	30.35	-2	345	-0.58%
2018/08/08	2	36.80	0	0.00	36.70	2	448	0.45%
2018/08/06	2	37.70	0	0.00	37.90	2	455	0.44%
2018/05/23	0	0.00	2	41.50	41.45	-2	1,769	-0.11%
2018/05/22	0	0.00	1	42.00	41.90	-1	1,880	-0.05%
2018/05/21	1	42.10	0	0.00	42.70	1	1,981	0.05%
2018/04/25	0	0.00	1	43.70	46.40	-1	2,258	-0.04%
2018/04/24	2	43.38	0	0.00	44.15	2	2,250	0.09%
2018/04/19	0	0.00	2	49.05	49.95	-2	2,164	-0.09%
2018/04/17	4	50.45	8	50.01	47.90	-4	2,123	-0.19%
2018/04/11	2	48.38	0	0.00	49.50	2	2,025	0.10%
2018/04/10	2	46.03	0	0.00	45.75	2	1,965	0.10%
2018/04/03	0	0.00	5	46.38	45.90	-5	1,956	-0.26%
2018/03/31	9	45.97	9	46.20	46.40	0	1,911	0.00%
2018/03/29	1	44.90	14	45.18	46.30	-13	1,842	-0.71%
2018/03/28	31	43.41	18	43.13	43.85	13	1,726	0.75%
2018/03/27	60	40.02	60	40.29	40.50	0	1,574	0.00%
2018/03/26	20	39.37	18	39.64	39.90	2	1,521	0.13%
2018/03/23	2	37.75	0	0.00	37.45	2	1,446	0.14%
2018/03/22	4	37.66	0	0.00	37.55	4	1,438	0.28%
2018/03/21	0	0.00	37	37.83	37.80	-37	1,429	-2.59%
2018/03/20	1	37.50	1	38.05	38.10	0	1,420	0.00%
2018/03/15	0	0.00	10	39.25	39.60	-10	1,340	-0.75%
2018/03/14	79	38.12	35	38.23	37.25	44	1,281	3.43%
2018/03/13	0	0.00	1	36.70	37.60	-1	1,213	-0.08%
2018/03/08	0	0.00	14	34.81	35.00	-14	1,168	-1.20%
2018/03/07	0	0.00	36	34.53	34.40	-36	1,165	-3.09%
2018/03/06	2	35.38	5	34.80	34.90	-3	1,158	-0.26%
2018/03/05	26	37.26	1	37.50	35.50	25	1,154	2.16%
2018/03/02	1	35.90	0	0.00	36.00	1	1,139	0.09%
2018/02/27	0	0.00	40	36.18	35.70	-40	1,136	-3.52%
2018/02/26	30	37.60	10	37.55	37.00	20	1,106	1.81%
2018/02/23	1	35.75	0	0.00	36.90	1	1,033	0.10%
2018/02/22	50	37.42	4	36.20	35.20	46	968	4.75%
2018/02/21	12	35.10	15	35.08	36.10	-3	861	-0.35%
2018/02/12	7	33.91	0	0.00	33.60	7	759	0.92%
2018/02/06	0	0.00	25	32.90	31.15	-25	643	-3.89%
2018/02/05	4	34.49	4	34.60	33.85	0	628	0.00%
2018/02/02	25	33.50	0	0.00	33.05	25	541	4.62%
2018/01/23	0	0.00	10	31.35	31.50	-10	661	-1.51%
2018/01/19	10	32.15	0	0.00	32.10	10	723	1.38%
2018/01/08	0	0.00	1	32.35	31.55	-1	1,237	-0.08%
2018/01/03	1	32.70	0	0.00	32.75	1	1,349	0.07%