加高 (8182)-富邦-陽明券商分點個股進出

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

加高

(8182)

可現股當沖

股價
32.90
漲跌
▼0.80
漲幅
-2.37%
成交量
170張
產業
上櫃電子零組件類股
176人加入追蹤

立即追蹤
本地時間:13:30

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

加高 (8182)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/13	0	0.00	3	33.10	32.90	-3	137	-2.17%
2024/12/03	0	0.00	9	34.03	33.80	-9	144	-6.23%
2024/12/02	0	0.00	3	33.90	34.00	-3	148	-2.02%
2024/11/29	0	0.00	12	33.58	33.80	-12	162	-7.38%
2024/11/28	1	33.45	0	0.00	33.55	1	196	0.51%
2024/11/27	1	33.65	12	33.76	33.65	-11	197	-5.57%
2024/11/08	4	35.36	0	0.00	34.95	4	259	1.54%
2024/11/06	2	36.03	0	0.00	36.10	2	251	0.80%
2024/11/04	1	35.80	0	0.00	35.80	1	255	0.39%
2024/10/29	8	36.01	0	0.00	35.85	8	260	3.07%
2024/10/28	8	36.94	0	0.00	36.85	8	259	3.09%
2024/10/25	4	37.25	0	0.00	37.20	4	258	1.54%
2024/10/24	7	37.38	0	0.00	37.40	7	259	2.70%
2024/10/23	6	37.68	0	0.00	37.55	6	258	2.32%
2024/10/22	1	37.30	0	0.00	37.30	1	256	0.39%
2024/10/17	0	0.00	1	37.50	37.70	-1	254	-0.39%
2024/10/08	0	0.00	5	35.56	35.60	-5	253	-1.97%
2024/10/01	1	35.75	0	0.00	35.75	1	260	0.38%
2024/09/30	1	36.40	1	36.00	36.00	0	263	0.00%
2024/09/24	0	0.00	5	37.08	36.95	-5	263	-1.90%
2024/09/23	0	0.00	1	37.20	37.00	-1	263	-0.38%
2024/09/20	0	0.00	1	37.40	36.60	-1	260	-0.38%
2024/09/19	0	0.00	1	37.10	36.95	-1	260	-0.38%
2024/09/18	3	37.00	5	36.69	36.30	-2	258	-0.77%
2024/09/16	2	36.20	0	0.00	36.25	2	253	0.79%
2024/09/13	0	0.00	1	35.00	35.15	-1	250	-0.40%
2024/09/11	0	0.00	1	34.40	34.50	-1	254	-0.39%
2024/09/06	2	34.98	0	0.00	35.25	2	267	0.75%
2024/09/04	1	35.45	0	0.00	35.10	1	272	0.37%
2024/09/02	1	37.70	0	0.00	37.10	1	265	0.38%
2024/08/30	1	38.20	3	38.13	38.20	-2	253	-0.79%
2024/08/29	1	36.35	0	0.00	36.55	1	221	0.45%
2024/08/27	0	0.00	1	36.35	36.10	-1	216	-0.46%
2024/08/23	4	36.34	0	0.00	36.60	4	217	1.84%
2024/08/22	17	37.58	13	37.62	37.00	4	211	1.89%
2024/08/21	93	35.62	85	36.29	36.40	8	176	4.54%
2024/08/02	1	34.10	0	0.00	34.30	1	174	0.57%
2024/07/16	0	0.00	1	37.20	37.30	-1	169	-0.59%
2024/07/12	2	37.35	0	0.00	37.30	2	168	1.19%
2024/07/11	4	37.38	0	0.00	37.40	4	167	2.38%
2024/07/08	3	37.52	0	0.00	37.45	3	168	1.78%
2024/07/05	1	37.60	0	0.00	37.60	1	167	0.60%
2024/06/14	1	37.35	0	0.00	37.15	1	183	0.55%
2024/06/05	2	35.80	0	0.00	35.55	2	184	1.09%
2024/05/29	0	0.00	5	37.10	37.00	-5	228	-2.18%
2024/05/20	0	0.00	4	36.59	36.55	-4	697	-0.57%
2024/05/15	0	0.00	2	36.25	36.15	-2	766	-0.26%
2024/05/10	1	34.85	0	0.00	35.60	1	759	0.13%
2024/05/07	0	0.00	4	34.60	34.95	-4	752	-0.53%
2024/05/06	0	0.00	1	34.65	34.70	-1	750	-0.13%
2024/05/03	0	0.00	1	34.10	34.05	-1	749	-0.13%
2024/04/29	0	0.00	5	33.80	34.00	-5	747	-0.67%
2024/04/26	0	0.00	10	33.55	33.45	-10	747	-1.34%
2024/04/25	1	33.70	0	0.00	33.65	1	748	0.13%
2024/04/19	0	0.00	3	32.77	32.70	-3	744	-0.40%
2024/04/16	1	33.85	2	34.58	33.85	-1	744	-0.13%
2024/04/11	1	36.30	0	0.00	36.10	1	737	0.14%
2024/04/10	1	36.75	1	36.75	36.85	0	738	0.00%
2024/04/09	0	0.00	1	37.05	37.05	-1	738	-0.14%
2024/04/08	0	0.00	6	36.48	36.75	-6	732	-0.82%
2024/04/03	0	0.00	1	35.85	35.85	-1	729	-0.14%
2024/04/02	1	37.40	1	37.30	36.35	0	728	0.00%
2024/04/01	1	36.40	2	36.53	36.50	-1	721	-0.14%
2024/03/29	0	0.00	1	36.40	36.20	-1	717	-0.14%
2024/03/28	0	0.00	3	36.30	36.20	-3	716	-0.42%
2024/03/27	0	0.00	11	35.47	36.00	-11	716	-1.54%
2024/03/25	0	0.00	1	36.00	35.75	-1	712	-0.14%
2024/03/22	0	0.00	2	34.80	34.80	-2	707	-0.28%
2024/03/21	2	35.30	0	0.00	35.05	2	706	0.28%
2024/03/20	0	0.00	11	35.30	35.30	-11	706	-1.56%
2024/03/19	0	0.00	2	35.55	35.55	-2	706	-0.28%
2024/03/18	0	0.00	5	35.10	35.10	-5	706	-0.71%
2024/03/15	2	34.80	2	35.50	34.65	0	713	0.00%
2024/03/13	11	34.82	1	35.15	34.60	10	713	1.40%
2024/03/12	2	35.05	0	0.00	35.10	2	708	0.28%
2024/03/11	2	35.50	2	34.55	34.90	0	705	0.00%
2024/03/08	2	35.43	2	35.00	34.40	0	700	0.00%
2024/03/07	3	35.88	1	35.55	35.25	2	696	0.29%
2024/03/06	1	37.25	1	37.30	37.15	0	686	0.00%
2024/03/05	2	37.80	0	0.00	37.70	2	680	0.29%
2024/03/04	8	37.83	0	0.00	38.10	8	669	1.19%
2024/03/01	10	37.36	5	37.26	37.30	5	658	0.76%
2024/02/29	0	0.00	3	38.48	37.90	-3	644	-0.47%
2024/02/27	10	39.00	4	38.13	38.05	6	631	0.95%
2024/02/26	8	40.01	20	39.73	40.60	-12	591	-2.03%
2024/02/23	29	39.26	77	38.85	38.30	-48	546	-8.79%
2024/02/22	119	40.39	23	40.18	40.10	96	492	19.50%	大買/
2024/02/21	2	37.53	38	37.57	38.55	-36	316	-11.38%
2024/02/20	15	34.32	1	35.05	35.05	14	174	8.03%
2024/02/16	0	0.00	2	31.80	31.85	-2	99	-2.02%
2024/02/15	0	0.00	3	31.53	31.60	-3	98	-3.04%
2024/01/26	2	31.80	0	0.00	31.65	2	97	2.04%
2024/01/11	1	31.60	1	31.30	31.55	0	90	0.00%
2024/01/10	0	0.00	3	31.90	31.85	-3	86	-3.47%
2024/01/09	1	32.20	2	32.18	32.10	-1	86	-1.15%
2023/12/27	1	32.50	0	0.00	32.65	1	84	1.18%
2023/12/21	0	0.00	2	32.40	32.40	-2	81	-2.47%
2023/12/15	0	0.00	1	33.05	32.85	-1	77	-1.29%
2023/12/14	4	33.21	0	0.00	33.30	4	76	5.22%
2023/12/11	0	0.00	1	33.25	33.00	-1	64	-1.54%
2023/12/06	1	32.85	0	0.00	32.95	1	63	1.57%
2023/12/04	2	33.15	0	0.00	32.30	2	62	3.18%
2023/12/01	5	32.16	1	32.30	32.40	4	62	6.42%
2023/11/29	1	31.70	0	0.00	31.65	1	59	1.69%
2023/11/28	1	31.65	0	0.00	31.65	1	60	1.66%
2023/11/24	1	31.60	0.1	31.55	31.50	0.9	57	1.57%
2023/11/21	1	31.90	0	0.00	31.50	1	55	1.79%
2023/11/20	1	31.50	0	0.00	31.55	1	56	1.79%
2023/11/08	1	31.55	0	0.00	31.55	1	56	1.79%
2023/11/01	0	0.00	1	30.80	30.95	-1	52	-1.89%
2023/10/26	0	0.00	3	31.00	31.00	-3	54	-5.49%
2023/10/17	1	31.35	0	0.00	31.60	1	56	1.78%
2023/10/11	1	30.85	0	0.00	30.70	1	52	1.89%
2023/09/25	0	0.00	2	31.00	30.95	-2	56	-3.54%
2023/09/22	0	0.00	1	30.95	30.95	-1	56	-1.77%
2023/09/18	1	31.35	0	0.00	31.35	1	55	1.80%
2023/08/23	0	0.00	1	30.10	29.65	-1	54	-1.85%
2023/08/22	0	0.00	3	29.53	29.60	-3	54	-5.54%
2023/08/18	0	0.00	1	29.60	29.70	-1	55	-1.81%
2023/08/09	0	0.00	1	29.80	30.00	-1	60	-1.66%
2023/08/08	0.4	30.50	0	0.00	29.90	0.4	60	0.67%
2023/07/21	0	0.00	2	29.90	30.15	-2	58	-3.40%
2023/07/03	1	30.50	0	0.00	30.65	1	67	1.48%
2023/06/28	0	0.00	10	30.65	30.50	-10	71	-13.90%
2023/06/26	0	0.00	2	30.70	30.55	-2	72	-2.74%
2023/06/06	1	30.85	1	30.75	30.65	0	88	0.00%
2023/06/02	2	30.38	0	0.00	30.40	2	91	2.18%
2023/05/08	1	30.10	0	0.00	30.10	1	142	0.70%
2023/04/28	1	30.90	0	0.00	30.90	1	149	0.67%
2023/04/18	0	0.00	4	32.45	32.50	-4	145	-2.76%
2023/04/13	2	31.75	0	0.00	31.75	2	141	1.41%
2023/04/11	3	31.60	0	0.00	31.55	3	142	2.11%
2023/03/30	1	31.70	0	0.00	31.90	1	135	0.74%
2023/03/29	0	0.00	3	31.87	31.90	-3	133	-2.25%
2023/03/23	2	32.50	1	32.80	32.80	1	130	0.76%
2023/03/21	1	32.30	0	0.00	32.30	1	128	0.78%
2023/03/14	0.1	33.60	0	0.00	33.95	0.1	122	0.08%
2023/03/10	0	0.00	2	33.90	34.10	-2	122	-1.64%
2023/03/08	2.4	35.55	0	0.00	35.55	2.4	114	2.10%
2023/03/07	2	35.60	0	0.00	35.65	2	112	1.78%
2023/02/22	1	34.50	0	0.00	34.95	1	104	0.96%
2023/02/21	11.5	35.25	0	0.00	35.00	11.5	102	11.19%
2023/02/20	2	34.20	2	36.15	36.45	0	88	0.00%
2023/02/10	3	32.80	0	0.00	32.95	3	60	4.97%
2023/01/04	0	0.00	2	30.80	30.70	-2	56	-3.53%
2022/12/30	0	0.00	2	30.65	30.90	-2	58	-3.41%
2022/12/13	1	31.30	0	0.00	31.10	1	76	1.31%
2022/12/09	0	0.00	8	31.12	31.30	-8	77	-10.31%
2022/12/06	0	0.00	3	31.93	31.55	-3	80	-3.74%
2022/12/02	3	32.28	0	0.00	32.20	3	81	3.67%
2022/11/29	4	31.13	1	31.30	31.20	3	79	3.77%
2022/11/25	1	31.55	1	31.25	31.15	0	81	0.00%
2022/11/24	5	31.50	0	0.00	31.50	5	81	6.15%
2022/11/18	0	0.00	2	32.38	32.30	-2	84	-2.37%
2022/11/17	0	0.00	1	31.90	32.00	-1	80	-1.24%
2022/11/16	0	0.00	1	31.40	31.55	-1	81	-1.23%
2022/11/09	0	0.00	1	31.05	31.15	-1	84	-1.19%
2022/11/08	0	0.00	2	31.00	31.05	-2	84	-2.37%
2022/11/07	4	30.78	0	0.00	30.85	4	86	4.63%
2022/11/02	1	30.45	1	30.60	30.60	0	87	0.00%
2022/11/01	0	0.00	1	29.50	30.10	-1	87	-1.15%
2022/10/31	1	29.40	1	29.40	29.45	0	87	0.00%
2022/10/20	0	0.00	1	29.10	29.05	-1	93	-1.07%
2022/10/14	0	0.00	1	28.95	29.10	-1	94	-1.06%
2022/10/05	0	0.00	1	31.05	30.95	-1	100	-1.00%
2022/09/13	1	36.10	0	0.00	35.85	1	124	0.80%
2022/09/12	0	0.00	1	36.10	35.80	-1	127	-0.78%
2022/08/31	1	37.30	0	0.00	37.40	1	129	0.77%
2022/08/30	1	37.40	0	0.00	37.35	1	129	0.77%
2022/08/22	0	0.00	1	37.50	37.50	-1	127	-0.79%
2022/08/19	2	37.40	0	0.00	37.50	2	127	1.57%
2022/08/16	1	37.25	0	0.00	37.25	1	124	0.80%
2022/08/11	0	0.00	1	37.10	37.05	-1	122	-0.81%
2022/08/10	0	0.00	1	35.85	36.10	-1	120	-0.83%
2022/08/09	20	35.25	0	0.00	35.35	20	120	16.64%
2022/08/08	1	35.35	0	0.00	35.35	1	121	0.83%
2022/08/05	1	35.55	0	0.00	35.50	1	122	0.81%
2022/08/04	0	0.00	3	35.85	35.50	-3	123	-2.43%
2022/07/29	1	36.70	0	0.00	36.55	1	125	0.80%
2022/07/26	0	0.00	1	36.75	37.15	-1	125	-0.80%
2022/07/21	2	36.60	0	0.00	37.05	2	131	1.53%
2022/07/19	2	36.10	0	0.00	36.20	2	135	1.48%
2022/07/18	0	0.00	1	38.60	38.65	-1	136	-0.73%
2022/07/04	0	0.00	2	39.98	40.15	-2	136	-1.47%
2022/06/28	0	0.00	1	42.10	42.10	-1	120	-0.83%
2022/06/24	1	40.05	0	0.00	40.30	1	122	0.82%
2022/06/16	0	0.00	1	42.90	42.65	-1	125	-0.80%
2022/06/15	1	42.90	1	43.25	43.15	0	135	0.00%
2022/06/14	1	42.85	0	0.00	43.50	1	139	0.72%
2022/06/13	1	43.55	0	0.00	43.50	1	140	0.71%
2022/06/10	0	0.00	1	44.30	44.30	-1	144	-0.69%
2022/06/09	0	0.00	2	44.45	44.30	-2	148	-1.35%
2022/06/08	0	0.00	1	44.35	43.90	-1	148	-0.68%
2022/06/07	2	44.00	0	0.00	43.95	2	150	1.33%
2022/06/01	3	44.15	1	44.20	44.30	2	165	1.21%
2022/05/30	1	44.00	0	0.00	44.15	1	169	0.59%
2022/04/22	1	45.05	0	0.00	45.35	1	260	0.38%
2022/04/21	1	45.90	1	45.90	45.85	0	272	0.00%
2022/04/19	1.1	45.68	0	0.00	45.80	1.1	291	0.37%
2022/04/12	0	0.00	10	45.70	45.35	-10	376	-2.66%
2022/04/11	1	45.60	0	0.00	45.70	1	392	0.25%
2022/04/08	1	47.95	1	48.15	47.90	0	398	0.00%
2022/03/29	2	50.10	0	0.00	49.95	2	516	0.39%
2022/03/23	2	50.80	0	0.00	50.80	2	584	0.34%
2022/03/18	2	50.00	0	0.00	50.90	2	675	0.30%
2022/03/15	3	48.58	1	48.35	48.30	2	1,008	0.20%
2022/03/10	0	0.00	1	48.80	48.60	-1	1,282	-0.08%
2022/03/09	0	0.00	1	47.40	47.30	-1	1,304	-0.08%
2022/03/07	2	46.78	5	46.45	46.80	-3	1,462	-0.21%
2022/03/03	1	49.10	0	0.00	48.80	1	1,564	0.06%
2022/03/01	1	49.30	1	49.30	49.30	0	1,627	0.00%
2022/02/24	1	48.20	0	0.00	47.85	1	1,731	0.06%
2022/02/22	1	47.90	2	48.08	48.20	-1	1,901	-0.05%
2022/02/21	0	0.00	10	49.40	49.30	-10	2,204	-0.45%
2022/02/17	2	49.50	0	0.00	49.20	2	2,545	0.08%
2022/02/15	1	49.80	0	0.00	49.10	1	2,747	0.04%
2022/02/09	1	51.30	2	51.70	51.80	-1	2,962	-0.03%
2022/01/25	1	49.00	2	49.05	48.55	-1	2,967	-0.03%
2022/01/24	0	0.00	2	49.70	49.80	-2	2,971	-0.07%
2022/01/21	1	50.90	0	0.00	50.10	1	2,975	0.03%
2022/01/20	1	51.10	1	51.60	52.10	0	2,976	0.00%
2022/01/18	0	0.00	2	51.80	51.80	-2	2,982	-0.07%
2022/01/14	0	0.00	0	50.00	50.30	0	2,975	0.00%
2022/01/13	1	51.40	6	52.00	51.30	-5	2,967	-0.17%
2022/01/12	1.1	51.58	3	52.00	51.80	-1.9	2,962	-0.06%
2022/01/11	18	52.36	10	52.49	52.00	8	2,955	0.27%
2022/01/10	0	0.00	6	52.50	52.80	-6	2,941	-0.20%
2022/01/07	0	0.00	8	53.00	52.50	-8	2,936	-0.27%
2022/01/05	8	55.28	4	56.35	55.30	4	2,911	0.14%
2022/01/04	3	56.47	3	55.90	57.00	0	2,892	0.00%
2022/01/03	2	55.80	1	57.00	55.90	1	2,879	0.03%
2021/12/30	2	56.10	0	0.00	56.50	2	2,872	0.07%
2021/12/29	2	56.35	10	56.58	57.00	-8	2,847	-0.28%
2021/12/28	3.2	54.60	3	55.00	54.20	0.2	2,795	0.01%
2021/12/27	1	54.90	0	0.00	55.00	1	2,796	0.04%
2021/12/24	0	0.00	3	55.50	54.70	-3	2,806	-0.11%
2021/12/23	2	55.65	0	0.00	55.10	2	2,803	0.07%
2021/12/22	11	55.93	3	56.20	55.40	8	2,803	0.29%
2021/12/21	1	55.70	3	56.20	55.50	-2	2,808	-0.07%
2021/12/20	0	0.00	1	55.20	54.40	-1	2,795	-0.04%
2021/12/17	3	55.27	1	55.60	54.60	2	2,796	0.07%
2021/12/16	2	55.80	11	55.81	55.80	-9	2,782	-0.32%
2021/12/15	13	56.42	2	56.40	56.70	11	2,752	0.40%
2021/12/14	2	55.95	10	56.25	55.40	-8	2,735	-0.29%
2021/12/13	7.3	56.47	10	56.89	57.40	-2.7	2,710	-0.10%
2021/12/10	15	59.63	13	59.26	58.90	2	2,637	0.08%
2021/12/09	20	59.43	60	59.09	58.10	-40	2,655	-1.51%
2021/12/08	67	56.30	19	57.89	59.90	48	2,487	1.93%
2021/12/07	0	0.00	5	54.58	54.50	-5	2,315	-0.22%
2021/12/06	6	55.23	2	54.75	53.70	4	2,300	0.17%
2021/12/03	3	56.97	10	57.21	57.00	-7	2,243	-0.31%
2021/12/02	17	59.37	20	59.08	56.80	-3	2,244	-0.13%
2021/12/01	3	58.63	8	58.19	59.10	-5	2,149	-0.23%
2021/11/30	8	58.33	5	58.36	57.20	3	2,148	0.14%
2021/11/29	13	57.72	12	57.88	58.20	1	2,120	0.05%
2021/11/26	3	56.97	14	56.57	56.20	-11	2,083	-0.53%
2021/11/25	0	0.00	11	58.15	58.00	-11	2,106	-0.52%
2021/11/24	14	57.89	4	58.68	58.80	10	2,161	0.46%
2021/11/23	8	58.23	20	58.17	58.20	-12	2,153	-0.56%
2021/11/22	14	61.36	12	61.74	60.60	2	2,093	0.10%
2021/11/19	20	59.79	23	59.52	60.50	-3	2,026	-0.15%
2021/11/18	48	61.99	38.1	60.32	60.00	9.9	1,952	0.51%
2021/11/17	46	58.31	30.5	59.35	60.90	15.5	1,666	0.93%
2021/11/16	24	53.96	30	54.59	55.40	-6	1,463	-0.41%
2021/11/15	17	52.90	9	52.82	52.90	8	1,358	0.59%
2021/11/12	15	51.55	18	51.10	52.00	-3	1,265	-0.24%
2021/11/11	45	49.98	32	50.18	49.35	13	1,202	1.08%
2021/11/10	22	47.88	7.1	48.05	48.75	14.9	1,090	1.37%
2021/11/09	0	0.00	2	45.30	45.50	-2	1,069	-0.19%
2021/11/08	4	45.60	2	45.40	45.40	2	1,094	0.18%
2021/11/04	0	0.00	6	43.69	43.25	-6	1,163	-0.52%
2021/11/02	3	44.32	20	42.98	42.80	-17	1,239	-1.37%
2021/10/28	10	44.85	0	0.00	43.95	10	1,472	0.68%
2021/10/19	4	42.63	4	42.75	42.70	0	1,602	0.00%
2021/10/18	1	41.70	0	0.00	41.75	1	1,627	0.06%
2021/10/14	0	0.00	23	41.10	40.90	-23	1,700	-1.35%
2021/10/13	8	40.50	20	40.40	40.40	-12	1,774	-0.68%
2021/10/08	1	44.30	1	43.85	43.80	0	1,860	0.00%
2021/10/05	0	0.00	1	44.00	43.95	-1	2,084	-0.05%
2021/10/04	2.1	43.55	3	43.58	42.50	-0.9	2,132	-0.04%
2021/10/01	2	44.90	6	44.18	44.30	-4	2,161	-0.19%
2021/09/30	0	0.00	2	46.85	46.60	-2	2,180	-0.09%
2021/09/29	2	46.95	4	47.28	46.55	-2	2,223	-0.09%
2021/09/28	9	49.46	1	48.45	48.10	8	2,316	0.35%
2021/09/24	2	48.80	1	48.50	48.50	1	2,440	0.04%
2021/09/23	1	47.45	1	47.40	47.45	0	2,526	0.00%
2021/09/22	2	47.20	2	46.80	46.70	0	2,636	0.00%
2021/09/14	4	49.95	5	50.92	49.40	-1	3,573	-0.03%
2021/09/13	0	0.00	1	50.10	49.30	-1	3,550	-0.03%
2021/09/10	1.5	48.72	0	0.00	48.80	1.5	3,651	0.04%
2021/09/09	0	0.00	1	49.00	49.10	-1	3,834	-0.03%
2021/09/08	12	49.04	0	0.00	47.30	12	4,064	0.30%
2021/09/07	26	49.23	1	50.20	48.55	25	4,201	0.59%
2021/09/06	0	0.00	1	51.70	49.95	-1	4,362	-0.02%
2021/09/03	10.4	51.39	2	51.25	51.20	8.4	4,542	0.19%
2021/09/02	0	0.00	5	50.50	50.20	-5	4,521	-0.11%
2021/08/31	4	50.95	8.2	51.17	51.50	-4.2	4,566	-0.09%
2021/08/30	7	49.94	4.1	50.18	50.10	2.9	4,519	0.06%
2021/08/27	3	47.78	1	48.00	48.00	2	4,460	0.04%
2021/08/25	1	47.55	5	46.76	46.90	-4	4,547	-0.09%
2021/08/24	2	46.60	2	46.75	46.50	0	4,660	0.00%
2021/08/23	9	46.20	9	46.28	46.10	0	4,718	0.00%
2021/08/19	1	43.80	0	0.00	43.25	1	4,740	0.02%
2021/08/17	8	44.33	3	44.05	42.70	5	4,771	0.10%
2021/08/13	1	46.90	3	46.37	46.75	-2	4,730	-0.04%
2021/08/12	3.5	47.24	0	47.30	47.65	3.5	4,706	0.07%
2021/08/11	9.2	46.68	20	46.50	45.00	-10.8	4,673	-0.23%
2021/08/10	1	48.66	1	49.25	49.20	0	4,626	0.00%
2021/08/09	11.1	51.99	1.1	52.24	48.75	10	4,604	0.22%
2021/08/06	6	52.05	4	52.00	51.10	2	4,583	0.04%
2021/08/05	2	52.40	1	52.70	52.70	1	4,553	0.02%
2021/08/04	4	52.38	7	52.57	52.90	-3	4,527	-0.07%
2021/08/03	21	51.98	19	52.66	53.30	2	4,479	0.04%
2021/08/02	2	48.08	1	48.55	48.70	1	4,346	0.02%
2021/07/30	4	49.80	5	48.38	47.55	-1	4,345	-0.02%
2021/07/29	0	0.00	1	46.50	48.80	-1	4,328	-0.02%
2021/07/28	0	0.00	1	46.45	46.90	-1	4,322	-0.02%
2021/07/27	1	50.50	5	49.67	48.50	-4	4,354	-0.09%
2021/07/26	0	0.00	21	50.62	51.10	-21	4,416	-0.48%
2021/07/23	2	50.30	4	49.86	49.50	-2	4,615	-0.04%
2021/07/22	4	50.45	6	50.70	49.20	-2	4,692	-0.04%
2021/07/21	2	49.50	10	49.48	48.95	-8	4,704	-0.17%
2021/07/20	2.1	49.31	5	49.63	48.90	-2.9	4,675	-0.06%
2021/07/19	4	52.70	6	53.35	52.00	-2	4,654	-0.04%
2021/07/16	16	51.09	15.1	51.03	52.30	0.9	4,610	0.02%
2021/07/15	15	48.14	255	47.86	48.80	-240	4,555	-5.27%	大賣/鉅額交易
2021/07/14	4	48.93	25.1	49.71	47.70	-21.1	4,537	-0.47%
2021/07/13	53.1	53.08	30	52.47	50.20	23.1	4,505	0.51%
2021/07/12	75	52.47	69	52.41	52.10	6	4,400	0.14%
2021/07/09	123	52.43	20	51.92	53.20	103	4,342	2.37%	大買/鉅額交易
2021/07/08	87	51.81	71	51.68	50.70	16	4,320	0.37%
2021/07/07	23.1	52.50	34	52.75	52.20	-10.9	4,321	-0.25%
2021/07/06	11	52.83	30	53.29	52.50	-19	4,303	-0.44%
2021/07/05	16	55.06	20	55.16	54.90	-4	4,279	-0.09%
2021/07/02	12	53.33	31	52.85	53.40	-19	4,197	-0.45%
2021/07/01	13	51.48	25	50.88	51.20	-12	4,150	-0.29%
2021/06/30	45	53.55	20	52.98	52.60	25	4,134	0.60%
2021/06/29	17	53.86	36	54.24	54.20	-19	4,241	-0.45%
2021/06/28	31	55.96	100	55.60	56.00	-69	4,420	-1.56%
2021/06/25	83	52.17	49	53.55	53.90	34	4,195	0.81%
2021/06/24	58	48.38	117	49.05	49.00	-59	3,921	-1.50%	大賣/
2021/06/23	58	44.98	14	46.22	47.45	44	3,624	1.21%
2021/06/22	104	45.70	19	44.81	43.15	85	3,524	2.41%	大買/
2021/06/21	5	44.62	1	45.50	44.55	4	3,465	0.12%
2021/06/18	66	45.86	9	45.30	44.70	57	3,360	1.70%
2021/06/17	48.5	42.63	29	44.46	45.50	19.5	3,186	0.61%
2021/06/16	83	41.64	7	41.65	41.45	76	2,967	2.56%
2021/06/15	25	40.61	17	40.86	42.10	8	2,908	0.28%
2021/06/11	30	40.44	30	40.38	38.30	0	2,772	0.00%
2021/06/10	2	38.20	0	0.00	38.25	2	2,623	0.08%
2021/06/09	14	38.72	0	0.00	38.25	14	2,619	0.53%
2021/06/08	6	39.06	3	39.50	39.00	3	2,586	0.12%
2021/06/07	0	0.00	7	37.41	37.10	-7	2,556	-0.27%
2021/06/04	7	37.80	0	0.00	37.55	7	2,547	0.27%
2021/06/03	5	38.97	24	39.48	38.15	-19	2,533	-0.75%
2021/06/02	12	38.55	3	38.33	37.90	9	2,464	0.37%
2021/06/01	23	39.53	17	39.35	39.20	6	2,435	0.25%
2021/05/28	7	35.21	1	35.35	35.20	6	2,233	0.27%
2021/05/27	3	34.00	0	0.00	35.75	3	2,224	0.13%
2021/05/26	2	33.10	0	0.00	35.50	2	2,223	0.09%
2021/05/25	7	32.69	10	32.48	32.35	-3	2,172	-0.14%
2021/05/19	0	0.00	3	31.40	31.30	-3	2,208	-0.14%
2021/05/18	1	30.15	1	30.50	31.35	0	2,208	0.00%
2021/05/17	3	30.00	0	0.00	29.00	3	2,210	0.14%
2021/05/14	1	30.60	2	31.95	30.60	-1	2,194	-0.05%
2021/05/13	0	0.00	10	31.10	30.90	-10	2,176	-0.46%
2021/05/12	2	31.00	0	0.00	30.95	2	2,165	0.09%
2021/05/11	0	0.00	4	33.83	33.50	-4	2,141	-0.19%
2021/05/10	0.5	35.05	0	0.00	35.05	0.5	2,127	0.02%
2021/05/07	0	0.00	1	34.85	35.00	-1	2,122	-0.05%
2021/05/06	3	33.78	10	33.31	33.60	-7	2,112	-0.33%
2021/05/05	10	34.33	24	34.13	33.85	-14	2,105	-0.66%
2021/05/04	3	35.02	0	0.00	34.00	3	2,097	0.14%
2021/05/03	10	38.26	9	40.30	36.70	1	2,042	0.05%
2021/04/29	22	40.45	18	39.86	40.55	4	1,952	0.20%
2021/04/28	10.5	38.57	36	38.30	38.50	-25.5	1,734	-1.47%
2021/04/27	2	36.75	7	36.55	36.80	-5	1,640	-0.30%
2021/04/26	2.5	35.69	5	35.66	35.65	-2.5	1,601	-0.16%
2021/04/23	4	34.15	4	33.85	35.15	0	1,589	0.00%
2021/04/22	6	34.69	1	36.15	34.10	5	1,584	0.32%
2021/04/21	6	36.18	9	36.10	36.10	-3	1,558	-0.19%
2021/04/20	4	36.26	2	36.55	36.30	2	1,579	0.13%
2021/04/19	6	36.08	2	36.50	36.10	4	1,582	0.25%
2021/04/16	1.1	35.72	2	35.70	35.40	-0.9	1,567	-0.06%
2021/04/15	0.1	35.30	0	0.00	35.30	0.1	1,598	0.01%
2021/04/14	2	35.28	0	0.00	34.60	2	1,591	0.13%
2021/04/13	5	36.30	27	36.69	35.50	-22	1,571	-1.40%
2021/04/12	7	36.19	7	36.10	35.65	0	1,536	0.00%
2021/04/09	5.3	35.97	2	36.05	35.80	3.3	1,523	0.21%
2021/04/08	10	36.60	2	36.53	36.60	8	1,504	0.53%
2021/04/07	11	36.40	22	36.21	36.35	-11	1,488	-0.74%
2021/04/06	22	37.31	2	36.75	36.65	20	1,532	1.31%
2021/04/01	46	38.00	10	37.67	38.25	36	1,497	2.40%
2021/03/31	47	36.31	26	36.81	37.25	21	1,303	1.61%
2021/03/30	4	32.48	12	33.23	33.90	-8	1,014	-0.79%
2021/03/29	3	31.93	4	31.80	31.85	-1	972	-0.10%
2021/03/22	1	31.80	0	0.00	31.90	1	1,064	0.09%
2021/03/19	15	32.83	5	32.37	32.10	10	1,054	0.95%
2021/03/18	3	32.75	1	33.65	32.95	2	1,031	0.20%
2021/03/17	1	31.75	5	32.05	33.45	-4	961	-0.42%
2021/03/16	1	31.35	2	31.95	31.15	-1	916	-0.11%
2021/03/15	0	0.00	1	31.05	31.10	-1	867	-0.12%
2021/03/12	0	0.00	1	30.50	30.55	-1	862	-0.12%
2021/03/11	0	0.00	13	30.92	30.55	-13	876	-1.48%
2021/03/08	2	30.60	2	31.10	30.30	0	937	0.00%
2021/03/05	0	0.00	1	30.75	30.40	-1	923	-0.11%
2021/02/26	0.1	30.45	0	0.00	30.60	0.1	910	0.01%
2021/02/25	1	29.50	5	30.10	30.20	-4	875	-0.46%
2021/02/24	3	29.43	9	30.03	29.35	-6	864	-0.69%
2021/02/23	0	0.00	7	30.16	30.00	-7	862	-0.81%
2021/02/22	5	30.32	10	30.30	30.00	-5	858	-0.58%
2021/02/19	2	29.88	3	29.85	29.85	-1	849	-0.12%
2021/02/18	0	0.00	2	29.05	29.05	-2	837	-0.24%
2021/02/17	2	28.90	10	28.90	28.95	-8	836	-0.96%
2021/02/04	0	0.00	1	27.30	27.15	-1	826	-0.12%
2021/02/03	0	0.00	5	27.25	27.10	-5	827	-0.60%
2021/02/01	3	26.30	0	0.00	26.50	3	831	0.36%
2021/01/29	8	27.12	0	0.00	26.50	8	833	0.96%
2021/01/26	5	28.30	5	28.24	27.60	0	825	0.00%
2021/01/25	0	0.00	2	27.33	27.65	-2	821	-0.24%
2021/01/22	3	27.55	0	0.00	27.50	3	821	0.37%
2021/01/21	3	27.80	0	0.00	27.45	3	820	0.37%
2021/01/19	3	28.35	10	28.40	28.40	-7	808	-0.87%
2021/01/13	5	29.56	5	29.40	29.20	0	801	0.00%
2021/01/08	8	30.28	11	30.27	29.80	-3	746	-0.40%
2021/01/06	0	0.00	3	30.20	29.20	-3	706	-0.42%
2021/01/05	1	29.70	0	0.00	29.70	1	693	0.15%
2021/01/04	0.4	29.60	0	0.00	29.60	0.4	689	0.05%
2020/12/31	0	29.60	0	0.00	29.60	0	687	0.00%
2020/12/30	3	29.85	0	0.00	29.90	3	680	0.44%
2020/12/29	22	30.95	2	30.85	29.80	20	674	2.97%
2020/12/28	0	0.00	12	30.17	30.60	-12	591	-2.03%
2020/12/25	0	0.00	1	29.40	29.40	-1	569	-0.18%
2020/12/23	0	0.00	5	29.10	28.90	-5	557	-0.90%
2020/12/22	1	29.70	2	29.15	29.10	-1	559	-0.18%
2020/12/21	1	29.75	2	29.45	29.90	-1	556	-0.18%
2020/12/18	0	0.00	1	30.30	30.00	-1	555	-0.18%
2020/12/17	14.5	30.98	3	30.95	30.65	11.5	539	2.13%
2020/12/16	0	0.00	4	29.60	30.50	-4	456	-0.88%
2020/12/14	0	0.00	2	29.43	29.40	-2	429	-0.47%
2020/12/11	2	29.55	0	0.00	29.55	2	428	0.47%
2020/12/09	1	29.65	0	0.00	29.50	1	407	0.25%
2020/12/08	2	28.85	1	29.00	29.00	1	404	0.25%
2020/12/04	5.2	29.99	1	30.05	29.85	4.2	388	1.08%
2020/12/03	3.3	28.79	5	28.94	29.25	-1.7	345	-0.50%
2020/12/01	0	0.00	1	28.50	28.50	-1	321	-0.31%
2020/11/23	0	0.00	1	28.15	28.10	-1	355	-0.28%
2020/11/20	0	0.00	1	27.90	28.00	-1	355	-0.28%
2020/11/18	1	27.95	5	27.80	27.90	-4	352	-1.13%
2020/11/17	2	27.33	12	27.36	27.30	-10	352	-2.84%
2020/11/16	0	0.00	10	27.30	27.05	-10	379	-2.64%
2020/11/13	1	26.85	0	0.00	26.85	1	394	0.25%
2020/11/09	1	26.70	1	26.65	26.65	0	493	0.00%
2020/11/06	1	26.80	16	26.89	26.45	-15	500	-3.00%
2020/11/05	5	26.20	0	0.00	26.20	5	523	0.95%
2020/11/03	0	0.00	5	26.10	26.25	-5	531	-0.94%
2020/10/29	5	26.10	0	0.00	26.20	5	650	0.77%
2020/10/27	2	26.85	0	0.00	26.60	2	676	0.30%
2020/10/26	3	26.90	0	0.00	26.90	3	680	0.44%
2020/10/22	5	26.80	2	27.00	26.90	3	706	0.42%
2020/10/21	0	0.00	1	27.55	27.40	-1	711	-0.14%
2020/10/19	0	0.00	5	27.35	27.15	-5	733	-0.68%
2020/10/16	1	27.10	0	0.00	26.85	1	747	0.13%
2020/10/15	2	26.75	0	0.00	26.75	2	750	0.27%
2020/10/08	5	26.70	0	0.00	26.50	5	937	0.53%
2020/09/25	3	26.15	1	26.70	25.70	2	1,071	0.19%
2020/09/24	3	26.80	0	0.00	26.50	3	1,091	0.27%
2020/09/22	3	27.30	0	0.00	27.35	3	1,149	0.26%
2020/09/21	9	28.02	0	0.00	27.90	9	1,155	0.78%
2020/09/18	1	28.20	0	0.00	28.30	1	1,154	0.09%
2020/09/14	3	28.10	0	0.00	28.20	3	1,171	0.26%
2020/09/11	13	28.19	0	0.00	28.20	13	1,181	1.10%
2020/09/10	2	29.00	9	29.09	28.90	-7	1,176	-0.59%
2020/09/09	1	28.35	0	0.00	28.70	1	1,177	0.08%
2020/09/07	0	0.00	5	29.30	28.70	-5	1,188	-0.42%
2020/09/04	6	28.42	0	0.00	29.00	6	1,188	0.50%
2020/09/03	0	0.00	1	29.60	28.90	-1	1,189	-0.08%
2020/09/02	6	29.21	15	29.14	29.30	-9	1,203	-0.75%
2020/08/31	0	0.00	1	28.85	28.80	-1	1,343	-0.07%
2020/08/27	0	0.00	4	28.35	28.20	-4	1,364	-0.29%
2020/08/25	1	28.25	1	28.25	28.15	0	1,393	0.00%
2020/08/24	3	28.10	0	0.00	27.90	3	1,396	0.21%
2020/08/21	7	28.10	10	28.10	28.30	-3	1,404	-0.21%
2020/08/20	19	27.71	36	27.67	27.70	-17	1,432	-1.19%
2020/08/19	7	29.92	6	29.48	29.65	1	1,409	0.07%
2020/08/18	6	30.58	11	30.95	30.00	-5	1,405	-0.36%
2020/08/17	0	0.00	10	29.89	29.95	-10	1,350	-0.74%
2020/08/14	5	29.55	11	29.66	29.75	-6	1,354	-0.44%
2020/08/13	3	28.90	0	0.00	28.70	3	1,356	0.22%
2020/08/12	6	29.23	0	0.00	28.85	6	1,376	0.44%
2020/08/11	5	29.39	5	29.99	29.20	0	1,409	0.00%
2020/08/07	3	29.25	8	29.32	29.25	-5	1,531	-0.33%
2020/08/06	1	30.10	87	29.79	29.20	-86	1,586	-5.42%
2020/08/05	1	29.40	37	29.71	29.75	-36	1,746	-2.06%
2020/08/04	11	29.61	1	29.85	29.10	10	1,752	0.57%
2020/08/03	0	0.00	1	28.05	29.10	-1	1,715	-0.06%
2020/07/30	0	0.00	5	27.50	27.50	-5	1,722	-0.29%
2020/07/28	5	27.00	0	0.00	26.60	5	1,767	0.28%
2020/07/24	1	28.20	3	28.58	28.20	-2	1,775	-0.11%
2020/07/23	3	28.68	0	0.00	28.40	3	1,790	0.17%
2020/07/22	18	29.10	18	29.31	29.15	0	1,788	0.00%
2020/07/21	1	28.70	0	0.00	28.65	1	1,789	0.06%
2020/07/20	2	28.43	0	0.00	28.50	2	1,801	0.11%
2020/07/17	8	29.28	0	0.00	28.45	8	1,826	0.44%
2020/07/16	7	29.95	0	0.00	30.00	7	1,847	0.38%
2020/07/15	16	30.48	58	30.63	30.40	-42	1,871	-2.24%
2020/07/14	14	29.82	4	29.60	29.50	10	1,913	0.52%
2020/07/10	5	28.70	1	29.00	28.75	4	2,023	0.20%
2020/07/09	1	29.80	15	30.06	29.95	-14	2,037	-0.69%
2020/07/08	15	30.37	0	0.00	30.40	15	2,070	0.72%
2020/07/07	18	30.20	1	30.35	30.05	17	2,064	0.82%
2020/07/06	7	30.74	1	30.85	30.60	6	2,062	0.29%
2020/07/03	3	30.72	4	30.28	30.10	-1	2,076	-0.05%
2020/07/02	2	30.05	0	0.00	30.20	2	2,070	0.10%
2020/07/01	2	29.85	37	30.25	29.95	-35	2,054	-1.70%
2020/06/30	1	29.25	6	28.73	29.50	-5	2,006	-0.25%
2020/06/24	2	28.85	0	0.00	28.55	2	1,995	0.10%
2020/06/23	7	28.66	0	0.00	28.85	7	1,997	0.35%
2020/06/22	1	28.75	0	0.00	28.60	1	1,999	0.05%
2020/06/19	0	0.00	10	29.10	29.05	-10	2,008	-0.50%
2020/06/18	0	0.00	6	29.09	29.10	-6	2,003	-0.30%
2020/06/17	2	28.60	0	0.00	28.55	2	1,995	0.10%
2020/06/16	13	28.40	5	28.37	28.35	8	2,009	0.40%
2020/06/15	1	28.05	2	27.60	27.70	-1	2,025	-0.05%
2020/06/12	3	27.50	17	27.18	27.60	-14	2,034	-0.69%
2020/06/11	10	28.68	0	0.00	28.10	10	2,042	0.49%
2020/06/10	0	0.00	4	28.95	28.80	-4	2,049	-0.20%
2020/06/09	14	29.18	20	29.14	28.75	-6	2,072	-0.29%
2020/06/08	33	30.61	61	31.27	30.00	-28	2,072	-1.35%
2020/06/05	0	0.00	17	30.65	30.90	-17	2,014	-0.84%
2020/06/04	4	30.18	4	30.20	30.05	0	1,995	0.00%
2020/06/03	5	29.96	6	29.97	30.05	-1	1,993	-0.05%
2020/06/02	11	30.01	6	29.88	29.55	5	2,035	0.25%
2020/06/01	0	0.00	2	29.45	29.70	-2	2,021	-0.10%
2020/05/29	4	29.18	3	29.12	29.10	1	2,014	0.05%
2020/05/28	1	29.05	1	29.00	28.85	0	2,028	0.00%
2020/05/27	8	29.40	8	29.46	29.10	0	2,035	0.00%
2020/05/26	1	29.25	0	0.00	29.00	1	2,026	0.05%
2020/05/20	5	28.44	4	28.50	28.20	1	2,186	0.05%
2020/05/19	24	28.81	6	28.65	28.50	18	2,199	0.82%
2020/05/18	62	30.30	3	30.47	28.85	59	2,211	2.67%
2020/05/15	5	30.51	1	31.00	30.15	4	2,233	0.18%
2020/05/14	8	30.02	9	30.38	30.35	-1	2,196	-0.05%
2020/05/13	13	30.07	4	30.14	30.05	9	2,110	0.43%
2020/05/12	16	30.41	11	30.59	31.20	5	2,133	0.23%
2020/05/11	2	29.05	31	29.30	29.65	-29	1,953	-1.48%
2020/05/08	17	28.88	1	28.90	28.75	16	1,920	0.83%
2020/05/07	2	28.85	0	0.00	29.00	2	1,905	0.10%
2020/05/06	20	28.53	10	28.40	28.65	10	1,899	0.53%
2020/05/05	11	29.04	15	30.05	29.10	-4	1,885	-0.21%
2020/05/04	1	27.90	1	28.30	28.55	0	1,853	0.00%
2020/04/30	4	28.55	0	0.00	28.55	4	1,863	0.21%
2020/04/29	0	0.00	8	28.58	28.55	-8	1,871	-0.43%
2020/04/28	11	28.55	3	28.72	28.55	8	1,875	0.43%
2020/04/27	4	28.00	10	28.07	28.15	-6	1,894	-0.32%
2020/04/24	5	28.13	6	28.17	27.85	-1	2,020	-0.05%
2020/04/23	4	27.93	6	27.86	27.85	-2	2,016	-0.10%
2020/04/22	6	26.94	5	27.34	27.85	1	2,006	0.05%
2020/04/21	13	27.41	5	27.62	26.80	8	1,981	0.40%
2020/04/20	4	28.63	11	28.76	28.75	-7	1,951	-0.36%
2020/04/17	44	28.73	59	28.47	27.95	-15	1,920	-0.78%
2020/04/16	46	26.87	6	27.89	28.35	40	1,764	2.27%
2020/04/15	1	25.30	0	0.00	25.80	1	1,690	0.06%
2020/04/14	5	24.75	1	25.00	25.10	4	1,714	0.23%
2020/04/13	15	25.18	5	25.26	24.90	10	1,721	0.58%
2020/04/07	0	0.00	5	22.10	22.40	-5	1,789	-0.28%
2020/04/06	5	20.80	0	0.00	20.90	5	1,790	0.28%
2020/03/20	0	0.00	5	18.60	18.80	-5	2,369	-0.21%
2020/03/19	2	17.75	0	0.00	17.10	2	2,378	0.08%
2020/03/17	2	22.25	20	21.13	20.95	-18	2,452	-0.73%
2020/03/16	0	0.00	1	23.50	22.70	-1	2,483	-0.04%
2020/03/12	12	26.15	2	25.45	25.45	10	2,523	0.40%
2020/03/11	10	27.49	3	28.37	27.30	7	2,558	0.27%
2020/03/10	0	0.00	4	26.88	26.90	-4	2,851	-0.14%
2020/03/09	3	27.30	0	0.00	26.70	3	3,049	0.10%
2020/03/06	19	28.14	0	0.00	27.95	19	3,500	0.54%
2020/03/04	0	0.00	5	27.45	27.25	-5	3,608	-0.14%
2020/03/02	0	0.00	1	26.20	27.05	-1	3,582	-0.03%
2020/02/27	2	26.80	0	0.00	26.80	2	3,564	0.06%
2020/02/26	0	0.00	1	28.90	28.25	-1	3,539	-0.03%
2020/02/25	10	28.05	10	28.58	28.75	0	3,520	0.00%
2020/02/21	22	31.62	23	31.01	30.50	-1	3,456	-0.03%
2020/02/20	11	29.02	12	29.32	29.50	-1	3,318	-0.03%
2020/02/19	9	28.58	14	28.63	28.70	-5	3,290	-0.15%
2020/02/18	5	28.85	1	29.00	28.60	4	3,255	0.12%
2020/02/14	0	0.00	5	27.90	28.10	-5	3,180	-0.16%
2020/02/13	0	0.00	1	27.45	27.65	-1	3,163	-0.03%
2020/02/12	1	26.50	0	0.00	26.85	1	3,082	0.03%
2020/02/05	0	0.00	5	27.60	26.85	-5	3,075	-0.16%
2020/02/04	0	0.00	5	27.15	27.40	-5	3,082	-0.16%
2020/02/03	5	26.20	0	0.00	26.30	5	3,063	0.16%
2020/01/31	1	27.05	6	27.38	27.35	-5	3,045	-0.16%
2020/01/30	1	27.35	10	28.23	27.35	-9	3,019	-0.30%
2020/01/20	27	30.55	9	30.58	30.35	18	2,978	0.60%
2020/01/16	4	28.06	0	0.00	28.05	4	2,828	0.14%
2020/01/15	1	28.50	0	0.00	28.40	1	2,822	0.04%
2020/01/13	0	0.00	3	28.42	28.80	-3	2,805	-0.11%
2020/01/08	4	28.06	1	29.00	27.55	3	2,755	0.11%
2020/01/07	1	28.50	1	28.00	28.70	0	2,720	0.00%
2020/01/06	0	0.00	2	28.30	28.20	-2	2,698	-0.07%
2020/01/03	8	28.21	0	0.00	27.30	8	2,651	0.30%
2020/01/02	1	29.95	0	0.00	30.10	1	2,572	0.04%
2019/12/31	8	29.95	2	29.75	29.95	6	2,555	0.23%
2019/12/30	0	0.00	2	30.65	30.80	-2	2,520	-0.08%
2019/12/27	2	31.05	11	30.89	31.05	-9	2,517	-0.36%
2019/12/26	5	31.85	2	31.88	31.40	3	2,480	0.12%
2019/12/25	2	30.60	1	30.80	31.25	1	2,435	0.04%
2019/12/24	7	31.90	14	31.14	31.70	-7	2,370	-0.30%
2019/12/23	10	30.35	15	30.38	30.50	-5	2,250	-0.22%
2019/12/20	12	31.30	0	0.00	30.60	12	2,194	0.55%
2019/12/19	4	33.90	2	34.05	33.95	2	2,074	0.10%
2019/12/18	11	33.71	3	34.58	34.75	8	2,056	0.39%
2019/12/17	2	33.25	0	0.00	33.65	2	2,039	0.10%
2019/12/16	2	32.23	2	32.20	33.00	0	2,027	0.00%
2019/12/13	0	0.00	2	31.50	31.65	-2	2,006	-0.10%
2019/12/12	1	32.45	21	32.10	32.20	-20	1,971	-1.01%
2019/12/11	0	0.00	7	34.01	34.15	-7	1,895	-0.37%
2019/12/10	2	32.85	11	32.17	32.40	-9	1,851	-0.49%
2019/12/09	9	33.00	1	32.60	32.60	8	1,825	0.44%
2019/12/06	6	30.92	0	0.00	30.85	6	1,781	0.34%
2019/12/05	14	30.75	3	30.80	31.65	11	1,731	0.64%
2019/12/04	0	0.00	1	28.80	28.80	-1	1,411	-0.07%
2019/12/03	22	26.87	44	27.05	27.95	-22	1,212	-1.81%
2019/12/02	1	24.30	1	25.45	25.45	0	752	0.00%
2019/11/29	1	21.00	5	21.47	23.15	-4	664	-0.60%
2019/11/28	2	21.10	2	21.30	21.05	0	613	0.00%
2019/11/27	0	0.00	4	20.94	20.95	-4	628	-0.64%
2019/11/26	4	20.88	0	0.00	20.80	4	666	0.60%
2019/11/25	0	0.00	7	20.74	20.90	-7	690	-1.01%
2019/11/22	7	20.61	0	0.00	20.60	7	701	1.00%
2019/11/21	0	0.00	3	20.68	20.80	-3	715	-0.42%
2019/11/20	1	20.70	2	20.75	20.65	-1	736	-0.14%
2019/11/19	4	20.89	0	0.00	20.80	4	786	0.51%
2019/11/18	2	20.95	0.3	20.80	20.95	1.7	801	0.22%
2019/11/14	0	0.00	4	20.60	20.60	-4	839	-0.48%
2019/11/13	4	20.74	0	0.00	20.70	4	857	0.47%
2019/11/11	1	20.50	7	20.61	20.60	-6	925	-0.65%
2019/11/08	4.5	20.54	4	20.65	20.60	0.5	970	0.05%
2019/11/07	7	20.66	10	20.91	20.60	-3	999	-0.30%
2019/11/06	6	20.98	3	21.17	20.90	3	1,014	0.30%
2019/11/05	5	21.15	4.2	21.39	21.10	0.8	1,050	0.08%
2019/11/04	5	21.37	0	0.00	21.30	5	1,068	0.47%
2019/10/31	2	20.50	7	20.73	20.60	-5	1,093	-0.46%
2019/10/30	0	0.00	2	20.83	20.65	-2	1,131	-0.18%
2019/10/29	7	20.86	1	21.20	20.75	6	1,203	0.50%
2019/10/28	2	21.03	8.5	21.12	21.10	-6.5	1,292	-0.50%
2019/10/25	10	21.20	4	21.39	21.05	6	1,450	0.41%
2019/10/24	1	21.25	0	0.00	21.25	1	1,576	0.06%
2019/10/23	0	0.00	0.3	21.30	21.40	-0.3	1,586	-0.02%
2019/10/22	6	21.00	7	21.15	21.05	-1	1,586	-0.06%
2019/10/21	8	21.08	0.3	21.15	21.00	7.8	1,595	0.49%
2019/10/18	1	21.30	0	0.00	21.30	1	1,610	0.06%
2019/10/14	6	20.94	7.8	21.07	21.65	-1.8	1,585	-0.11%
2019/10/09	0	0.00	0.2	21.50	20.90	-0.2	1,578	-0.01%
2019/10/08	7	21.44	9	21.21	21.15	-2	1,577	-0.13%
2019/10/07	14	21.70	4	21.84	21.70	10	1,570	0.64%
2019/10/04	4	21.78	0	0.00	21.70	4	1,562	0.26%
2019/10/03	3	22.15	3	22.10	22.00	0	1,556	0.00%
2019/10/02	1	21.75	2	21.90	22.40	-1	1,537	-0.07%
2019/10/01	2	21.83	2	22.03	21.85	0	1,534	0.00%
2019/09/27	1	21.85	0	0.00	21.80	1	1,548	0.06%
2019/09/24	0	0.00	10	22.55	22.60	-10	1,572	-0.64%
2019/09/23	0	0.00	6	22.20	22.35	-6	1,547	-0.39%
2019/09/20	0	0.00	3	22.25	22.30	-3	1,530	-0.20%
2019/09/19	0	0.00	3.7	21.64	21.65	-3.7	1,500	-0.25%
2019/09/18	4	20.95	5	20.94	20.90	-1	1,484	-0.07%
2019/09/17	1.2	20.89	4	20.85	20.90	-2.8	1,475	-0.19%
2019/09/16	0	0.00	1	21.20	21.10	-1	1,471	-0.07%
2019/09/12	0	0.00	13	21.28	21.30	-13	1,465	-0.89%
2019/09/11	8	21.19	0	0.00	21.20	8	1,460	0.55%
2019/09/10	11	21.64	12	21.78	21.35	-1	1,449	-0.07%
2019/09/09	5.6	21.88	0	0.00	21.80	5.6	1,438	0.39%
2019/09/06	4	21.70	1	21.65	22.00	3	1,416	0.21%
2019/09/05	1	21.40	0	0.00	21.40	1	1,374	0.07%
2019/09/04	0	0.00	4	21.35	21.45	-4	1,359	-0.29%
2019/09/03	4	21.26	1	21.55	21.20	3	1,346	0.22%
2019/09/02	6	21.19	9	21.29	21.40	-3	1,328	-0.23%
2019/08/30	12	21.18	6	21.30	21.20	6	1,307	0.46%
2019/08/29	11	20.95	7	21.31	21.20	4	1,286	0.31%
2019/08/28	5	20.85	1	21.25	20.65	4	1,247	0.32%
2019/08/27	0	0.00	4	20.19	20.35	-4	1,222	-0.33%
2019/08/26	5	19.63	8	19.90	20.00	-3	1,210	-0.25%
2019/08/23	7	20.26	0	0.00	20.10	7	1,195	0.59%
2019/08/22	1	20.80	1	21.25	20.80	0	1,171	0.00%
2019/08/21	0	0.00	5	20.66	20.65	-5	1,120	-0.45%
2019/08/20	2	21.55	1	21.60	21.65	1	1,117	0.09%
2019/08/19	1	21.45	0	0.00	21.40	1	1,091	0.09%
2019/08/16	3	21.60	0	0.00	21.50	3	1,075	0.28%
2019/08/14	0	0.00	1	21.80	21.60	-1	1,023	-0.10%
2019/08/12	2	20.58	2	21.45	21.15	0	941	0.00%
2019/08/08	1	21.55	1	21.60	20.80	0	913	0.00%
2019/08/07	0	0.00	1	21.30	21.20	-1	893	-0.11%
2019/08/06	2	20.10	2	20.28	20.40	0	857	0.00%
2019/08/02	2	20.92	0	0.00	20.80	2	831	0.24%
2019/07/29	5	23.03	13	22.85	22.75	-8	638	-1.25%
2019/07/25	4	19.46	4	19.60	19.80	0	352	0.00%
2019/07/23	0	0.00	0.7	19.60	19.70	-0.7	344	-0.20%
2019/07/22	0	0.00	9	19.55	19.60	-9	338	-2.66%
2019/07/19	1.1	19.05	1	19.15	19.15	0.1	326	0.02%
2019/07/18	6.6	19.09	5	19.20	19.05	1.6	354	0.45%
2019/07/17	4	19.25	3	19.37	19.40	1	355	0.28%
2019/07/16	2	19.38	2	19.40	19.35	0	388	0.00%
2019/07/15	16	19.36	10	19.45	19.45	6	415	1.44%
2019/07/12	1	19.15	9	19.28	19.40	-8	489	-1.63%
2019/07/11	7	19.21	0	0.00	19.15	7	528	1.32%
2019/07/10	10	18.99	21	19.14	19.20	-11	528	-2.08%
2019/07/09	12	19.03	2	19.10	19.00	10	527	1.90%
2019/07/08	4	19.23	2	19.30	19.15	2	528	0.38%
2019/07/05	8	19.15	8	19.33	19.25	0	545	0.00%
2019/07/04	2	19.00	2	19.10	19.10	0	551	0.00%
2019/07/03	0	0.00	3	19.23	19.30	-3	609	-0.49%
2019/07/02	3	19.30	7	18.84	19.50	-4	580	-0.69%
2019/06/06	0	0.00	2	17.90	17.80	-2	584	-0.34%
2019/06/05	2	17.93	12	17.91	17.95	-10	585	-1.71%
2019/06/04	0	0.00	4	17.95	17.90	-4	589	-0.68%
2019/05/31	7	17.96	2	18.10	18.10	5	639	0.78%
2019/05/30	6	18.03	0	0.00	18.00	6	643	0.93%
2019/05/29	2	18.05	0	0.00	18.05	2	647	0.31%
2019/05/28	2	18.00	2	18.13	18.25	0	648	0.00%
2019/05/27	0	0.00	4	17.93	18.30	-4	649	-0.62%
2019/05/24	4	17.80	0	0.00	17.75	4	636	0.63%
2019/05/20	2	17.85	2	17.95	17.95	0	638	0.00%
2019/05/17	4	18.09	4	18.16	18.00	0	659	0.00%
2019/05/16	0	0.00	2	18.40	18.20	-2	662	-0.30%
2019/05/15	2	18.40	0	0.00	18.30	2	661	0.30%
2019/05/13	0	0.00	1	18.35	18.40	-1	659	-0.15%
2019/05/10	0	0.00	5	18.82	18.70	-5	653	-0.77%
2019/05/09	0	0.00	3	19.80	19.10	-3	647	-0.46%
2019/05/08	14	19.88	7	19.94	19.75	7	635	1.10%
2019/05/07	0	0.00	1	18.80	19.65	-1	594	-0.17%
2019/05/06	1	19.00	1	18.90	18.80	0	582	0.00%
2019/05/03	1	19.10	3	19.27	19.40	-2	578	-0.35%
2019/05/02	6	19.15	4	19.25	19.25	2	573	0.35%
2019/04/30	1	19.00	9	19.18	19.20	-8	571	-1.40%
2019/04/29	9	19.24	8	19.67	19.05	1	568	0.18%
2019/04/26	3	19.67	0	0.00	19.60	3	563	0.53%
2019/04/25	6	20.02	2	20.20	19.95	4	557	0.72%
2019/04/24	6	19.98	10	20.04	20.10	-4	548	-0.73%
2019/04/23	10	19.60	15	19.74	19.70	-5	514	-0.97%
2019/04/22	20	20.00	3	20.03	19.80	17	509	3.34%
2019/04/19	4	20.14	11	19.28	20.40	-7	477	-1.47%
2019/04/18	1	20.25	2	20.00	19.10	-1	464	-0.22%
2019/04/16	0	0.00	1	18.70	18.80	-1	350	-0.28%
2019/04/12	13	18.70	5	18.77	18.70	8	347	2.30%
2019/04/11	0	0.00	2	19.15	18.95	-2	345	-0.58%
2019/04/09	13	18.89	4	18.68	19.05	9	313	2.87%
2019/04/08	0	0.00	0.9	18.10	18.20	-0.9	239	-0.38%
2019/04/03	1	18.00	1	18.00	18.00	0	237	0.00%
2019/04/02	1	17.95	4.1	17.98	17.95	-3.1	264	-1.17%
2019/04/01	11	17.83	0	0.00	17.75	11	273	4.02%
2019/03/29	0	0.00	5.4	17.73	17.85	-5.4	273	-1.98%
2019/03/28	8	17.53	4.1	17.60	17.60	4	272	1.45%
2019/03/27	0	0.00	3	17.75	17.65	-3	271	-1.11%
2019/03/26	0	0.00	4	17.70	17.65	-4	271	-1.47%
2019/03/25	7	17.51	6	17.58	17.55	1	271	0.37%
2019/03/22	2	18.05	4	18.10	17.95	-2	273	-0.73%
2019/03/21	12	18.00	4.1	18.10	18.00	7.9	274	2.89%
2019/03/20	5	18.10	0	19.85	18.05	5	274	1.82%
2019/03/19	0	0.00	2	18.45	18.10	-2	277	-0.72%
2019/03/18	0	0.00	2	17.93	17.85	-2	278	-0.72%
2019/03/15	2	17.75	3	17.92	17.75	-1	293	-0.34%
2019/03/14	4	17.70	1.4	17.93	17.70	2.6	335	0.76%
2019/03/13	1	17.70	1	17.85	17.85	0	355	0.00%
2019/03/12	0	0.00	8	17.82	17.80	-8	357	-2.24%
2019/03/11	11	17.71	4	17.89	17.70	7	358	1.95%
2019/03/08	10	17.65	8	17.81	17.60	2	361	0.55%
2019/03/07	2	18.00	0	0.00	18.05	2	360	0.56%
2019/03/06	1	18.25	17	17.89	18.55	-16	370	-4.32%
2019/03/05	14	17.64	0	0.00	17.60	14	334	4.19%
2019/03/04	0	0.00	1	17.60	17.80	-1	330	-0.30%
2019/02/27	2	17.40	12	17.42	17.50	-10	325	-3.07%
2019/02/26	10	17.42	9	17.51	17.45	1	323	0.31%
2019/02/25	0	0.00	4	17.38	17.55	-4	322	-1.24%
2019/02/22	0	0.00	6	17.25	17.25	-6	323	-1.85%
2019/02/21	10	17.30	5	17.47	17.25	5	323	1.54%
2019/02/20	2	17.40	2	17.50	17.45	0	329	0.00%
2019/02/19	4	17.44	0	0.00	17.45	4	330	1.21%
2019/02/18	8	17.48	9	17.64	17.60	-1	328	-0.30%
2019/02/15	2	16.93	2.9	17.20	17.40	-0.9	309	-0.30%
2019/02/14	0	0.00	1.1	17.20	17.15	-1.1	304	-0.35%
2019/02/13	2	17.00	0.5	18.00	17.05	1.5	303	0.50%
2019/02/12	0	0.00	6	16.78	17.10	-6	301	-1.99%
2019/02/11	6	16.69	1.5	16.87	16.60	4.5	299	1.50%
2019/01/30	1	16.70	6	16.82	16.80	-5	301	-1.66%
2019/01/29	1	16.70	1	16.80	16.80	0	301	0.00%
2019/01/28	6	16.75	5	16.89	16.75	1	301	0.33%
2019/01/25	6	16.75	2	16.93	16.75	4	301	1.33%
2019/01/24	2	16.70	1	16.80	16.80	1	297	0.34%
2019/01/23	2	16.70	1	16.80	16.80	1	300	0.33%
2019/01/09	0	0.00	5	17.00	17.00	-5	288	-1.74%
2018/12/25	0	0.00	5	17.10	16.65	-5	294	-1.70%
2018/12/18	5	16.55	0	0.00	16.60	5	257	1.94%
2018/12/11	7	16.61	0	0.00	16.65	7	243	2.88%
2018/12/07	0	0.00	7	17.94	17.95	-7	216	-3.23%
2018/12/06	2	17.05	2	17.70	17.10	0	171	0.00%
2018/11/28	10	16.25	2	16.40	16.80	8	135	5.91%
2018/11/16	2	15.70	0	0.00	15.80	2	232	0.86%
2018/10/18	0	0.00	1	14.55	14.50	-1	249	-0.40%
2018/10/11	1	13.90	0	0.00	14.00	1	244	0.41%
2018/09/07	0	0.00	1	16.85	16.70	-1	468	-0.21%
2018/08/28	6	17.86	0	0.00	18.20	6	483	1.24%
2018/08/27	1	17.50	0	0.00	17.60	1	430	0.23%
2018/07/17	1	18.70	0	0.00	18.70	1	471	0.21%
2018/07/04	5	19.25	0	0.00	18.95	5	471	1.06%
2018/07/03	0	0.00	2	19.13	19.10	-2	472	-0.42%
2018/07/02	0	0.00	13	19.60	19.50	-13	467	-2.78%
2018/06/29	18	20.20	0	0.00	20.10	18	452	3.97%
2018/06/28	5	20.15	0	0.00	19.85	5	441	1.13%
2018/06/27	10	20.60	0	0.00	19.95	10	427	2.34%
2018/06/26	3	20.77	1	21.00	20.25	2	366	0.55%
2018/06/06	3	19.40	0	0.00	19.40	3	233	1.28%