元大台灣50正2 (00631L)-群益金鼎-崇德券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
202.7
漲跌
▲3.1
漲幅
+1.55%
成交量
1,943張
產業
上市0.00%
282人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	200.73	5	200.15	202.65	-4.9	2,689	-0.18%
2024/05/09	0.2	201.00	0	0.00	199.55	0.2	2,682	0.01%
2024/05/08	0.1	199.65	0	0.00	201.20	0.1	2,714	0.00%
2024/05/07	0.2	199.64	2	200.00	200.05	-1.8	2,715	-0.07%
2024/05/06	0.1	199.68	0	0.00	198.85	0.1	2,718	0.00%
2024/05/03	0.3	195.07	4	196.20	194.00	-3.7	2,719	-0.14%
2024/05/02	0.1	193.80	0	0.00	193.10	0.1	2,712	0.00%
2024/04/30	0.2	197.58	0	0.00	196.35	0.2	2,715	0.01%
2024/04/29	10.1	197.41	0	0.00	197.50	10.1	2,727	0.37%
2024/04/26	0.1	192.00	0	0.00	190.60	0.1	2,720	0.00%
2024/04/25	0.1	185.85	0	0.00	185.00	0.1	2,764	0.00%
2024/04/24	1.1	188.22	2.1	188.15	190.95	-1	2,755	-0.04%
2024/04/23	3.1	180.79	12	182.55	181.70	-8.9	2,784	-0.32%
2024/04/22	0.1	180.80	0	0.00	178.45	0.1	2,808	0.00%
2024/04/19	7.4	181.38	0	0.00	179.00	7.4	2,767	0.27%
2024/04/18	0.1	193.82	0.2	189.10	194.35	0	2,570	0.00%
2024/04/17	0.3	192.60	0	189.50	192.10	0.2	2,560	0.01%
2024/04/16	3.3	186.29	1	186.80	187.50	2.3	2,556	0.09%
2024/04/15	32.2	200.42	0	0.00	199.15	32.2	2,437	1.32%
2024/04/12	0.1	204.19	0	0.00	204.05	0.1	2,423	0.00%
2024/04/11	0.1	204.25	0	0.00	203.80	0.1	2,422	0.00%
2024/04/10	0.1	206.30	0	0.00	205.65	0.1	2,415	0.00%
2024/04/09	2	205.25	1	204.95	206.30	1	2,490	0.04%
2024/04/03	0	0.00	0	196.50	196.55	0	2,470	0.00%
2024/04/02	1	198.89	0	0.00	199.20	1	2,441	0.04%
2024/04/01	0	194.75	0	0.00	194.55	0	2,481	0.00%
2024/03/26	0	0.00	0	198.00	193.00	0	2,501	0.00%
2024/03/22	0	193.70	0	0.00	193.60	0	2,524	0.00%
2024/03/21	0	191.20	30	192.95	194.10	-30	2,494	-1.20%
2024/03/20	0	187.15	0	0.00	186.05	0	2,489	0.00%
2024/03/15	0	0.00	4	186.78	185.35	-4	2,526	-0.16%
2024/03/13	0.1	190.85	30	190.77	188.65	-29.9	2,519	-1.19%
2024/03/12	2	188.06	3	188.05	188.80	-1	2,520	-0.04%
2024/03/11	0	184.30	2	184.00	184.80	-2	2,524	-0.08%
2024/03/08	1	189.55	0	187.72	186.10	1	2,537	0.04%
2024/03/07	0	184.40	0.1	183.52	184.20	-0.1	2,513	0.00%
2024/03/05	3	178.70	0	178.10	178.10	3	2,519	0.12%
2024/03/04	1	174.60	1	175.99	176.35	0	2,536	0.00%
2024/03/01	0	0.00	0	170.85	169.85	0	2,539	0.00%
2024/02/29	0	168.56	0	0.00	170.15	0	2,578	0.00%
2024/02/27	0	167.40	0	0.00	168.85	0	2,588	0.00%
2024/02/23	0	0.00	0	170.20	169.45	0	2,615	0.00%
2024/02/22	0	0.00	3.5	167.90	168.90	-3.5	2,670	-0.13%
2024/02/21	0.1	165.55	0	0.00	165.20	0.1	2,682	0.00%
2024/02/20	0	166.35	0	165.85	166.15	0	2,743	0.00%
2024/02/15	0	164.70	0.7	163.60	165.20	-0.7	2,915	-0.02%
2024/02/05	2	155.10	0	0.00	155.05	2	2,913	0.07%
2024/02/02	1	154.05	0	0.00	154.90	1	2,918	0.03%
2024/01/31	0	152.00	0	0.00	152.00	0	2,974	0.00%
2024/01/30	1	155.70	0	0.00	155.15	1	2,988	0.03%
2024/01/29	0.1	154.15	0	155.10	155.70	0.1	3,099	0.00%
2024/01/26	0.1	153.00	0	0.00	153.10	0.1	3,164	0.00%
2024/01/25	0	0.00	0.2	152.98	153.50	-0.2	3,195	0.00%
2024/01/23	0	0.00	0.1	150.62	151.20	-0.1	3,234	0.00%
2024/01/22	0	0.00	0.1	150.07	150.20	-0.1	3,229	0.00%
2024/01/19	0	0.00	1.4	147.32	148.05	-1.4	3,226	-0.04%
2024/01/18	2.1	141.72	1	141.35	141.15	1.1	3,271	0.03%
2024/01/17	2.4	140.90	0	0.00	140.60	2.4	3,273	0.07%
2024/01/16	1	143.58	1	143.10	143.00	0	3,259	0.00%
2024/01/15	43	146.00	43	146.70	146.35	0	3,276	0.00%
2024/01/12	0.1	144.90	0	0.00	145.25	0.1	3,331	0.00%
2024/01/10	0	145.00	75	144.95	144.45	-75	3,364	-2.23%
2024/01/09	76	146.45	0	0.00	146.20	76	3,355	2.26%
2024/01/08	0	0.00	67	147.39	146.35	-67	3,347	-2.00%
2024/01/05	6	145.57	0	0.00	145.15	6	3,325	0.18%
2024/01/03	67.1	146.68	0	0.00	145.90	67.1	3,405	1.97%
2024/01/02	0	149.75	65	151.75	149.95	-65	3,359	-1.93%
2023/12/29	65	151.19	0	0.00	151.20	65	3,376	1.92%
2023/12/28	0	150.85	0.1	151.25	151.15	0	3,439	0.00%
2023/12/27	0	0.00	0.2	150.28	151.40	-0.2	3,452	0.00%
2023/12/26	0	0.00	0	148.35	149.10	0	3,450	0.00%
2023/12/25	0	0.00	0	147.25	147.15	0	3,454	0.00%
2023/12/21	0	145.05	0	0.00	145.70	0	3,494	0.00%
2023/12/19	0	146.65	0	0.00	146.30	0	3,502	0.00%
2023/12/18	0	146.95	1	147.36	147.85	-1	3,560	-0.03%
2023/12/15	0	0.00	0	149.00	148.35	0	3,570	0.00%
2023/12/14	1	148.15	0	147.90	147.70	1	3,550	0.03%
2023/12/13	0	0.00	0.2	144.20	144.30	-0.2	3,537	0.00%
2023/12/12	0	0.00	0.1	145.10	144.25	-0.1	3,585	0.00%
2023/12/07	1	142.21	0	0.00	141.30	1	3,615	0.03%
2023/12/05	1	141.40	0	0.00	141.75	1	3,646	0.03%
2023/12/04	2	143.83	0	0.00	143.70	2	3,643	0.05%
2023/12/01	1	143.75	0	0.00	143.80	1	3,627	0.03%
2023/11/30	2.1	142.92	0	0.00	143.50	2.1	3,599	0.06%
2023/11/29	3.1	143.66	0	0.00	142.65	3.1	3,595	0.09%
2023/11/28	3	140.53	0	143.10	142.85	3	3,582	0.08%
2023/11/27	3	142.41	0	0.00	139.40	3	3,568	0.08%
2023/11/24	0	142.15	0	0.00	141.95	0	3,569	0.00%
2023/11/22	0	0.00	0	142.45	141.85	0	3,594	0.00%
2023/11/21	0	0.00	0	143.80	143.90	0	3,625	0.00%
2023/11/20	0	0.00	0	140.67	140.45	0	3,614	0.00%
2023/11/17	1	139.95	0.2	140.20	140.70	0.9	3,627	0.02%
2023/11/15	1	140.00	1	139.70	139.80	0	3,540	0.00%
2023/11/14	0	0.00	0.2	136.65	136.65	-0.2	3,501	0.00%
2023/11/13	0	0.00	0.2	135.80	135.40	-0.2	3,530	0.00%
2023/11/09	0	0.00	3.1	132.81	133.65	-3.1	3,538	-0.09%
2023/11/08	0	0.00	0.1	132.54	133.50	-0.1	3,607	0.00%
2023/11/07	0	0.00	0.4	132.06	132.30	-0.4	3,593	-0.01%
2023/11/06	0	0.00	1.7	132.54	132.25	-1.7	3,642	-0.05%
2023/11/03	0	0.00	3.3	129.83	129.60	-3.3	3,553	-0.09%
2023/11/02	0	0.00	2.2	126.61	127.85	-2.2	3,525	-0.06%
2023/10/31	2.4	121.97	0	0.00	121.80	2.4	3,510	0.07%
2023/10/26	10.1	123.52	0	0.00	122.75	10.1	3,564	0.28%
2023/10/24	0.1	125.50	5	126.75	127.25	-5	3,457	-0.14%
2023/10/23	0.1	126.52	0	0.00	126.00	0.1	3,425	0.00%
2023/10/20	0.5	126.44	0	0.00	128.70	0.5	3,389	0.01%
2023/10/19	0	128.50	0	0.00	129.20	0	3,344	0.00%
2023/10/18	1	130.60	0.5	131.25	129.40	0.5	3,395	0.01%
2023/10/17	0.5	133.14	0.5	133.41	132.15	0	3,342	0.00%
2023/10/16	0.2	132.65	0	0.00	132.30	0.2	3,357	0.01%
2023/10/13	0.3	134.18	0	0.00	134.25	0.3	3,387	0.01%
2023/10/12	0.2	134.30	1.7	133.92	135.30	-1.6	3,395	-0.05%
2023/10/11	0	0.00	4.2	133.26	133.20	-4.2	3,388	-0.12%
2023/10/06	0	0.00	3	130.20	130.35	-3	3,383	-0.09%
2023/10/05	3.1	127.77	0.1	129.25	129.50	3	3,372	0.09%
2023/10/04	2.2	126.25	0	0.00	126.10	2.2	3,365	0.06%
2023/09/28	0	0.00	0.1	128.50	127.80	-0.1	3,366	0.00%
2023/09/26	0	126.90	0	0.00	126.45	0	3,359	0.00%
2023/09/25	0	0.00	0.2	129.42	129.45	-0.2	3,363	-0.01%
2023/09/22	0.4	126.79	0	0.00	127.45	0.4	3,348	0.01%
2023/09/21	3.7	127.34	0	0.00	126.90	3.7	3,338	0.11%
2023/09/20	0	131.15	0	0.00	131.00	0	3,242	0.00%
2023/09/15	0	0.00	2.2	136.57	136.75	-2.2	3,236	-0.07%
2023/09/14	0	0.00	0.5	134.99	135.70	-0.5	3,206	-0.02%
2023/09/08	0.3	130.40	0	0.00	131.05	0.3	3,118	0.01%
2023/09/05	0	0.00	0	134.60	134.55	0	3,118	0.00%
2023/09/04	0	0.00	1.1	134.27	134.45	-1.1	3,149	-0.03%
2023/09/01	0	0.00	0.1	133.56	133.05	-0.1	3,149	0.00%
2023/08/31	0	133.15	0	0.00	132.35	0	3,146	0.00%
2023/08/30	1	134.25	0.2	134.23	133.95	0.8	3,151	0.02%
2023/08/29	1	130.95	0	0.00	132.50	1	3,143	0.03%
2023/08/25	0	129.80	0	0.00	129.35	0	3,125	0.00%
2023/08/18	0.7	129.03	0	0.00	128.15	0.7	3,048	0.02%
2023/08/17	2	128.25	0	0.00	130.45	2	3,025	0.07%
2023/08/16	1	128.95	0	0.00	128.85	1	2,960	0.03%
2023/08/15	1.1	130.46	0.1	130.50	129.50	1	2,972	0.03%
2023/08/14	13.6	128.37	0	0.00	128.15	13.6	3,002	0.45%
2023/08/11	2	132.50	0	0.00	132.55	2	2,979	0.07%
2023/08/10	0.4	132.78	0	0.00	132.65	0.4	2,984	0.01%
2023/08/08	6.3	134.95	0	0.00	135.95	6.3	2,908	0.22%
2023/08/02	0.3	136.72	0	0.00	135.95	0.3	2,854	0.01%
2023/07/27	1	142.25	1	142.20	142.40	0	2,731	0.00%
2023/07/11	0	0.00	0.1	135.05	135.65	-0.1	2,642	0.00%
2023/07/07	0.1	133.00	0	0.00	132.10	0.1	2,635	0.00%
2023/07/06	0.4	133.83	0	0.00	133.35	0.4	2,605	0.01%
2023/06/30	5	133.76	0	0.00	135.25	5	2,524	0.20%
2023/06/27	0	134.20	0	0.00	133.95	0	2,548	0.00%
2023/06/26	0	136.55	0	0.00	136.20	0	2,528	0.00%
2023/06/20	0.1	138.50	0	0.00	138.45	0.1	2,577	0.00%
2023/06/13	0	0.00	0.2	137.82	139.35	-0.2	2,752	-0.01%
2023/06/12	0	0.00	10.2	135.20	134.75	-10.2	2,751	-0.37%
2023/06/09	10	133.17	2	133.05	133.30	8	2,794	0.29%
2023/06/08	2	131.20	5	131.25	130.80	-3	2,860	-0.10%
2023/06/02	0	0.00	0.2	131.25	130.80	-0.2	2,986	-0.01%
2023/05/25	0	0.00	0.2	123.05	123.25	-0.2	3,126	-0.01%
2023/05/18	0	0.00	0	121.00	120.95	0	3,186	0.00%
2023/05/17	0	0.00	13	116.30	118.20	-13	3,190	-0.41%
2023/05/16	0	0.00	0.1	114.10	114.70	-0.1	3,153	0.00%
2023/05/12	3.1	111.06	0	0.00	112.15	3.1	3,163	0.10%
2023/04/28	0	0.00	18	112.00	112.85	-18	3,377	-0.53%
2023/04/27	0	0.00	12	110.89	110.30	-12	3,398	-0.35%
2023/04/26	1.3	109.46	2	110.10	110.10	-0.8	3,430	-0.02%
2023/04/25	31.2	110.96	0	0.00	110.20	31.2	3,478	0.90%
2023/04/24	0.2	113.71	0	0.00	113.80	0.2	3,459	0.01%
2023/04/21	0	114.00	0	0.00	113.70	0	3,516	0.00%
2023/03/22	0	0.00	0	115.25	115.35	0	4,827	0.00%
2023/03/16	10	108.55	10	108.85	107.90	0	5,010	0.00%
2023/03/13	0	0.00	1	110.85	111.85	-1	5,134	-0.02%
2023/03/10	7	112.15	9	110.95	111.00	-2	5,117	-0.04%
2023/03/09	0	115.45	0	0.00	115.00	0	5,174	0.00%
2023/03/08	2	115.28	0	0.00	115.65	2	5,245	0.04%
2023/03/07	0	0.00	0	117.25	117.00	0	5,267	0.00%
2023/03/01	7	111.90	0	0.00	112.50	7	5,563	0.13%
2023/02/23	0	0.00	0.1	113.34	113.10	-0.1	5,621	0.00%
2023/02/20	0	112.40	0	0.00	112.00	0	6,039	0.00%
2023/02/15	1	110.21	0	0.00	110.20	1	6,735	0.02%
2023/02/13	2.1	112.68	0	0.00	112.70	2.1	7,067	0.03%
2023/02/10	2	113.15	0	113.30	113.15	2	7,188	0.03%
2023/02/03	0	0.00	1	113.20	113.55	-1	7,655	-0.01%
2023/02/01	1	110.45	0	0.00	110.55	1	7,814	0.01%
2023/01/30	0	111.25	0	0.00	111.55	0	8,041	0.00%
2023/01/13	0	0.00	2	103.88	102.60	-2	8,411	-0.02%
2023/01/11	1	103.00	0	0.00	101.70	1	8,712	0.01%
2023/01/10	0	0.00	1	101.48	102.30	-1	8,967	-0.01%
2023/01/09	0	0.00	2	99.38	101.20	-2	9,149	-0.02%
2023/01/06	1	96.05	0	0.00	95.90	1	9,223	0.01%
2023/01/04	0	0.00	0.3	94.10	93.80	-0.3	9,368	0.00%
2023/01/03	1	90.60	0	0.00	94.05	1	9,587	0.01%
2022/12/29	0.1	90.90	0	0.00	91.70	0.1	9,575	0.00%
2022/12/28	0.1	92.83	0	0.00	92.40	0.1	9,775	0.00%
2022/12/27	0.1	95.95	0.1	95.45	95.05	0	9,835	0.00%
2022/12/23	0.1	94.00	0	0.00	93.70	0.1	10,069	0.00%
2022/12/22	2	96.23	0	0.00	96.40	2	10,178	0.02%
2022/12/21	1	93.40	1	94.00	93.20	0	10,293	0.00%
2022/12/16	0	97.40	0	0.00	96.95	0	10,298	0.00%
2022/12/08	1	97.50	0	0.00	97.50	1	10,065	0.01%
2022/12/07	8	99.73	0	0.00	99.10	8	10,007	0.08%
2022/12/06	5	100.70	0	0.00	100.10	5	9,952	0.05%
2022/12/02	3	103.10	2	103.10	103.05	1	9,901	0.01%
2022/11/30	5	99.40	0	0.00	102.10	5	9,847	0.05%
2022/11/22	0	0.00	1	97.10	97.85	-1	9,699	-0.01%
2022/11/18	0	0.00	4	98.00	97.20	-4	9,650	-0.04%
2022/11/14	4	91.69	0.1	91.70	92.20	3.9	9,044	0.04%
2022/11/11	3	89.00	3	90.20	90.65	0	8,915	0.00%
2022/11/10	1.1	83.79	10	83.75	83.60	-9	8,548	-0.10%
2022/11/09	10	84.43	0.1	84.65	85.20	9.9	8,418	0.12%
2022/11/08	0.1	81.45	2	81.53	81.45	-1.9	8,194	-0.02%
2022/11/07	3	80.57	1	78.65	80.30	2	8,091	0.02%
2022/11/03	1	77.00	0	0.00	77.35	1	7,878	0.01%
2022/11/02	2	78.65	20	78.43	78.80	-18	7,830	-0.23%
2022/11/01	20	78.55	1	78.50	78.20	19	7,804	0.24%
2022/10/31	2	76.50	1	77.10	76.95	1	7,800	0.01%
2022/10/24	0	0.00	2	78.50	76.25	-2	7,319	-0.03%
2022/10/20	1	75.20	0.5	74.94	76.70	0.5	7,150	0.01%
2022/10/19	0.1	78.10	0	0.00	77.80	0.1	6,924	0.00%
2022/10/18	0.3	78.38	0	0.00	79.15	0.3	6,835	0.00%
2022/10/17	10.1	77.32	10	76.80	79.35	0.1	6,597	0.00%
2022/10/12	1	79.00	0	0.00	78.60	1	6,195	0.02%
2022/10/11	0	0.00	6	79.70	78.85	-6	6,181	-0.10%
2022/10/05	0	0.00	2	88.05	88.30	-2	6,212	-0.03%
2022/10/04	0	0.00	0.4	85.00	85.55	-0.4	6,156	-0.01%
2022/10/03	1.2	82.82	3	81.67	81.50	-1.8	6,111	-0.03%
2022/09/30	0.1	83.40	0	0.00	83.20	0.1	6,222	0.00%
2022/09/29	2	85.10	23	86.15	85.05	-21	6,311	-0.33%
2022/09/28	23	85.33	13	86.25	84.65	10	6,421	0.16%
2022/09/27	28	88.11	28	88.61	88.70	0	6,516	0.00%
2022/09/23	58	93.65	45	92.60	92.70	13	6,762	0.19%
2022/09/12	0	0.00	1	101.65	101.90	-1	7,362	-0.01%
2022/09/08	1	98.10	0	0.00	98.10	1	7,390	0.01%
2022/09/05	0	0.00	11	100.25	99.55	-11	7,349	-0.15%
2022/09/02	11	100.25	0	0.00	99.40	11	7,373	0.15%
2022/09/01	1	101.50	1	101.00	101.00	0	7,323	0.00%
2022/08/29	50	102.65	50	103.00	103.10	0	7,093	0.00%
2022/08/25	0	0.00	50	107.15	107.80	-50	7,004	-0.71%
2022/08/24	50	105.85	50	107.05	105.65	0	6,999	0.00%
2022/08/23	50	106.56	0	0.00	106.20	50	7,004	0.71%
2022/08/22	25	108.15	25	108.50	108.25	0	6,975	0.00%
2022/08/10	25	103.45	25	103.90	104.00	0	6,950	0.00%
2022/08/09	0	0.00	20	105.80	105.75	-20	6,936	-0.29%
2022/08/08	20	105.08	0	0.00	105.45	20	6,933	0.29%
2022/08/03	15	100.35	115	100.97	101.00	-100	6,858	-1.46%	大賣/
2022/08/02	100	100.64	0	0.00	100.35	100	6,840	1.46%
2022/07/29	0	0.00	24	105.00	104.20	-24	6,770	-0.35%
2022/07/28	26	102.76	2	104.50	102.65	24	6,741	0.36%
2022/07/27	0	0.00	22	101.15	102.45	-22	6,682	-0.33%
2022/07/26	22	100.87	0	0.00	101.00	22	6,622	0.33%
2022/07/25	20	101.35	20	101.90	102.60	0	6,583	0.00%
2022/07/22	25	102.20	49	102.50	102.30	-24	6,591	-0.36%
2022/07/21	49	100.85	25	100.45	102.10	24	6,601	0.36%
2022/07/20	0	0.00	50	101.40	100.00	-50	6,544	-0.76%
2022/07/19	145	98.11	95	98.65	98.85	50	6,498	0.77%	大買/
2022/07/15	0	0.00	110	94.87	96.80	-110	6,333	-1.74%	大賣/鉅額交易
2022/07/14	146	94.28	86	94.34	95.25	60	6,203	0.97%	大買/
2022/07/13	100	93.74	50	94.20	93.80	50	6,062	0.82%
2022/07/12	70	88.48	70	88.82	88.50	0	5,863	0.00%
2022/07/11	101	93.58	100	93.40	93.35	1	5,673	0.02%	大買/
2022/07/08	51	93.54	152	94.48	94.80	-101	5,575	-1.81%	大賣/鉅額交易
2022/07/07	200	90.86	200	91.26	93.05	0	5,356	0.00%	大買/大賣/
2022/07/06	101	90.60	1	89.35	88.45	100	5,093	1.96%	大買/
2022/07/05	53	90.03	53	90.54	92.80	0	4,813	0.00%
2022/07/04	3	91.93	3	92.35	91.50	0	4,527	0.00%
2022/06/29	0	0.00	65	104.23	104.05	-65	3,872	-1.68%
2022/06/28	45	105.90	0	0.00	106.00	45	3,819	1.18%
2022/06/27	25	108.02	100	107.15	107.95	-75	3,743	-2.00%
2022/06/24	100	104.50	75.2	104.80	104.00	24.8	3,588	0.69%
2022/06/23	75	101.92	0	0.00	102.15	75	3,503	2.14%
2022/06/22	0.2	104.40	0	0.00	103.90	0.2	3,327	0.01%
2022/05/25	0	0.00	5	113.50	113.60	-5	3,045	-0.16%
2022/04/29	1	120.80	0	0.00	120.50	1	2,804	0.04%
2022/04/13	1	128.90	0	0.00	131.15	1	2,634	0.04%
2022/04/12	1	126.40	0	0.00	126.90	1	2,630	0.04%
2022/04/07	5	131.27	0	0.00	129.00	5	2,626	0.19%
2022/03/30	0	0.00	8	138.08	137.95	-8	2,596	-0.31%
2022/03/28	1	132.65	0	0.00	134.30	1	2,589	0.04%
2022/03/17	0	0.00	6	132.43	133.85	-6	2,527	-0.24%
2022/03/11	1	129.60	0	0.00	129.80	1	2,414	0.04%
2022/03/10	0	0.00	6	131.86	133.10	-6	2,403	-0.25%
2022/03/09	2	126.35	0	0.00	126.35	2	2,361	0.08%
2022/03/08	1	126.25	0	0.00	123.00	1	2,342	0.04%
2022/03/04	1	137.50	0	0.00	137.95	1	2,142	0.05%
2022/03/01	0	0.00	1	140.05	141.35	-1	2,194	-0.05%
2022/02/24	1	137.30	0	0.00	136.05	1	2,121	0.05%
2022/02/22	4	141.75	0	0.00	141.85	4	2,033	0.20%
2022/02/16	0	0.00	7	146.13	147.00	-7	1,955	-0.36%
2022/02/15	4	142.98	0	0.00	142.05	4	1,947	0.21%
2022/02/14	3	142.33	0	0.00	143.10	3	1,954	0.15%
2022/02/08	0	0.00	9	143.82	142.90	-9	1,987	-0.45%
2022/01/26	1	138.25	1	139.30	137.85	0	1,970	0.00%
2022/01/25	2	138.15	1	137.95	138.15	1	1,994	0.05%
2022/01/24	4	140.31	1	141.50	143.10	3	1,933	0.16%
2022/01/21	5	142.91	0	0.00	141.45	5	1,915	0.26%
2022/01/13	0	0.00	3	149.83	150.15	-3	1,899	-0.16%
2022/01/11	1	145.50	0	0.00	146.95	1	1,909	0.05%
2022/01/10	2	145.50	0	0.00	146.75	2	1,923	0.10%
2021/10/29	0	0.00	12	126.07	125.95	-12	3,204	-0.37%
2021/10/28	0	0.00	1	128.10	127.40	-1	3,183	-0.03%
2021/10/14	13	118.17	0	0.00	118.35	13	3,245	0.40%
2021/10/12	0	0.00	13	118.02	118.55	-13	3,215	-0.40%
2021/10/07	0	0.00	0.1	121.45	122.95	-0.1	3,144	0.00%
2021/10/05	0	116.00	0	0.00	118.20	0	3,055	0.00%
2021/10/01	0.1	119.97	2	121.05	119.60	-1.9	2,946	-0.07%
2021/09/24	15	130.75	0	0.00	130.65	15	2,780	0.54%
2021/09/16	0	0.00	17	131.16	131.00	-17	2,735	-0.62%
2021/09/10	17	132.12	0	0.00	134.05	17	2,840	0.60%
2021/09/08	0	0.00	21	130.00	130.40	-21	2,871	-0.73%
2021/09/01	0	0.00	0	133.50	133.70	0	2,880	0.00%
2021/08/27	0	0.00	0.1	127.75	129.40	-0.1	2,898	0.00%
2021/08/26	0	0.00	0.1	126.20	126.35	-0.1	2,899	0.00%
2021/08/25	0	0.00	0.1	125.07	125.85	-0.1	2,894	0.00%
2021/08/20	0	116.00	0	0.00	115.50	0	2,883	0.00%
2021/08/18	15	122.39	0	0.00	122.75	15	2,769	0.54%
2021/08/16	0.2	124.08	0	0.00	122.80	0.2	2,824	0.01%
2021/07/29	6	128.70	0	0.00	129.80	6	4,068	0.15%
2021/07/19	0	133.40	0	0.00	133.60	0	4,126	0.00%
2021/05/27	46	114.65	46	115.23	115.70	0	4,608	0.00%
2021/05/25	80	115.97	160	115.68	116.45	-80	4,699	-1.70%	大賣/
2021/05/24	0	0.00	8	112.36	112.50	-8	4,690	-0.17%
2021/05/21	80	110.48	80	112.10	111.70	0	4,684	0.00%
2021/05/20	0	0.00	53	108.00	108.00	-53	4,629	-1.14%
2021/05/18	84	107.52	50	102.75	110.15	34	4,555	0.75%
2021/05/17	10	99.60	0	0.00	99.10	10	4,456	0.22%
2021/05/14	11	105.31	20	104.91	105.20	-9	4,283	-0.21%
2021/05/13	9	104.61	9	105.00	102.60	0	4,208	0.00%
2021/05/12	39	108.58	0	0.00	105.10	39	4,078	0.96%
2021/05/11	72	116.13	0	0.00	115.30	72	3,889	1.85%
2021/05/10	18	125.90	0	0.00	125.30	18	3,813	0.47%
2021/05/07	5	124.65	0	0.00	126.45	5	3,854	0.13%
2021/05/06	2	122.90	55	122.48	121.70	-53	3,894	-1.36%
2021/05/05	27	121.40	28	121.92	119.35	-1	3,890	-0.03%
2021/05/04	56	122.35	0	0.00	121.55	56	3,921	1.43%
2021/04/15	0	0.00	29	120.65	123.05	-29	4,244	-0.68%
2021/04/14	29	117.11	0	0.00	120.10	29	4,298	0.67%
2021/03/17	0	0.00	89	111.90	110.85	-89	4,498	-1.98%
2021/02/24	89	113.25	0	0.00	111.40	89	4,247	2.10%
2021/02/23	44	112.40	88	114.38	115.35	-44	4,185	-1.05%
2021/02/22	44	114.66	41	116.85	114.60	3	4,147	0.07%
2021/02/19	41	112.88	0	0.00	113.95	41	4,147	0.99%
2021/02/17	0	0.00	68	112.20	114.40	-68	4,262	-1.60%
2021/02/05	0	0.00	20	106.65	106.20	-20	4,193	-0.48%
2021/02/01	0	0.00	15	97.45	100.45	-15	4,327	-0.35%
2021/01/28	15	100.70	0	0.00	100.65	15	4,392	0.34%
2021/01/27	20	103.95	0	0.00	104.50	20	4,461	0.45%
2021/01/25	68	108.43	0	0.00	108.00	68	4,417	1.54%
2021/01/14	2	103.95	0	0.00	104.00	2	4,104	0.05%
2021/01/07	0	0.00	1	96.50	97.45	-1	4,056	-0.02%
2021/01/06	106	93.74	106	94.29	93.35	0	4,003	0.00%	大買/大賣/
2021/01/04	0	0.00	76	90.30	92.85	-76	3,980	-1.91%
2020/12/31	176	89.63	200	89.96	90.00	-24	4,005	-0.60%	大買/大賣/
2020/12/30	100	89.08	92	87.70	89.45	8	4,043	0.20%
2020/12/29	0	0.00	88	86.90	87.05	-88	4,096	-2.15%
2020/12/28	180	86.86	0	0.00	87.15	180	4,143	4.34%	大買/鉅額交易
2020/12/22	0	0.00	168	84.65	82.95	-168	4,351	-3.86%	大賣/鉅額交易
2020/12/18	168	83.50	113	84.25	83.60	55	4,550	1.21%	大買/大賣/
2020/12/17	65	83.75	6	84.04	84.00	59	4,681	1.26%
2020/12/09	54	85.25	0	0.00	85.60	54	4,943	1.09%
2020/12/02	0	0.00	3	80.20	80.25	-3	4,978	-0.06%
2020/12/01	3	78.75	0	0.00	79.20	3	5,001	0.06%
2020/11/27	0	0.00	68	78.50	79.25	-68	5,064	-1.34%
2020/11/26	68	78.70	1	78.05	79.00	67	5,078	1.32%
2020/11/17	0	0.00	76	76.17	76.10	-76	5,276	-1.44%
2020/11/16	76	74.64	0	0.00	76.30	76	5,380	1.41%
2020/11/03	0	0.00	2	65.15	65.90	-2	4,997	-0.04%
2020/10/29	1	64.65	0	0.00	64.90	1	5,068	0.02%
2020/10/28	1	66.15	0	0.00	66.15	1	5,088	0.02%
2020/10/08	1	66.65	2	66.65	67.15	-1	5,781	-0.02%
2020/09/28	16	61.25	143	62.11	62.60	-127	5,866	-2.16%	大賣/鉅額交易
2020/09/25	116	60.05	0	0.00	60.50	116	5,892	1.97%	大買/鉅額交易
2020/09/24	2	61.20	0	0.00	60.15	2	5,861	0.03%
2020/09/21	9	66.68	0	0.00	65.40	9	5,649	0.16%
2020/09/18	0	0.00	9	67.10	66.75	-9	5,607	-0.16%
2020/09/17	9	66.76	0	0.00	66.50	9	5,611	0.16%
2020/09/16	8	67.75	8	67.90	67.90	0	5,617	0.00%
2020/09/15	0	0.00	3	66.57	66.55	-3	5,571	-0.05%
2020/09/14	0	0.00	15	65.49	66.60	-15	5,510	-0.27%
2020/09/11	4	64.29	0	0.00	64.40	4	5,493	0.07%
2020/09/10	4	64.05	0	0.00	64.40	4	5,506	0.07%
2020/09/09	2	62.10	0	0.00	63.65	2	5,600	0.04%
2020/09/03	0	0.00	2	66.00	65.00	-2	5,848	-0.03%
2020/09/01	0	0.00	1	64.50	64.60	-1	5,896	-0.02%
2020/08/31	1	64.20	0	0.00	63.20	1	5,944	0.02%
2020/08/25	4	64.78	4	65.08	65.10	0	6,044	0.00%
2020/08/13	0	0.00	3	65.20	65.10	-3	6,480	-0.05%
2020/08/11	10	65.73	0	0.00	65.35	10	6,650	0.15%
2020/08/04	0	0.00	6	63.69	64.00	-6	7,171	-0.08%
2020/08/03	6	63.05	0	0.00	62.10	6	7,267	0.08%
2020/07/31	5	63.40	5	64.00	63.95	0	7,351	0.00%
2020/07/30	1	64.20	1	63.10	63.95	0	7,471	0.00%
2020/07/28	1	67.50	1	64.10	62.75	0	7,771	0.00%
2020/07/27	0	0.00	5	62.70	63.10	-5	7,825	-0.06%
2020/07/24	5	59.50	0	0.00	59.25	5	7,921	0.06%
2020/07/08	191	56.31	191	56.50	56.70	0	9,523	0.00%	大買/大賣/
2020/07/02	0	0.00	12	52.18	52.75	-12	10,119	-0.12%
2020/07/01	0	0.00	11	51.80	51.50	-11	10,353	-0.11%
2020/06/29	0	0.00	1	49.43	49.71	-1	10,703	-0.01%
2020/06/23	0	0.00	3	50.45	50.50	-3	11,417	-0.03%
2020/06/22	5	50.09	0	0.00	50.15	5	11,852	0.04%
2020/06/19	3	49.76	3	50.00	50.00	0	12,406	0.00%
2020/06/18	18	49.19	0	0.00	49.92	18	12,887	0.14%
2020/06/17	0	0.00	21	49.60	49.60	-21	13,211	-0.16%
2020/06/15	3	48.30	0	0.00	47.23	3	14,229	0.02%
2020/06/12	18	47.93	0	0.00	48.49	18	14,478	0.12%
2020/06/08	0	0.00	20	49.77	49.95	-20	15,281	-0.13%
2020/06/05	0	0.00	10	48.86	49.05	-10	15,244	-0.07%
2020/06/04	0	0.00	6	48.15	48.15	-6	15,296	-0.04%
2020/05/27	0	0.00	1	44.87	44.87	-1	15,182	-0.01%
2020/05/26	20	45.14	0	0.00	45.04	20	15,160	0.13%
2020/05/25	2	42.68	22	43.42	43.85	-20	15,047	-0.13%
2020/05/19	0	0.00	2	43.95	43.82	-2	14,660	-0.01%
2020/05/18	4	43.09	0	0.00	42.89	4	14,555	0.03%
2020/05/14	3	43.67	0	0.00	42.85	3	14,313	0.02%
2020/05/13	12	44.03	0	0.00	44.20	12	14,146	0.08%
2020/05/12	21	43.60	0	0.00	43.79	21	14,065	0.15%
2020/05/08	0	0.00	9	44.32	44.00	-9	13,792	-0.07%
2020/05/07	3	43.59	6	43.60	43.62	-3	13,661	-0.02%
2020/05/06	2	42.58	1	42.77	42.82	1	13,512	0.01%
2020/05/05	6	42.74	5	43.02	42.74	1	13,359	0.01%
2020/05/04	15	42.18	5	42.32	42.18	10	13,214	0.08%
2020/04/28	0	0.00	3	41.71	41.82	-3	12,664	-0.02%
2020/04/27	0	0.00	9	41.02	41.57	-9	12,611	-0.07%
2020/04/24	2	39.30	0	0.00	39.43	2	12,378	0.02%
2020/04/23	13	39.45	12	39.84	39.66	1	12,225	0.01%
2020/04/22	15	38.64	6	39.00	39.07	9	11,915	0.08%
2020/04/21	1	38.72	1	38.99	38.80	0	11,772	0.00%
2020/04/17	5	41.66	1	42.00	41.55	4	11,312	0.04%
2020/04/15	22	39.83	2	39.93	39.87	20	10,854	0.18%
2020/04/14	0	0.00	5	38.77	39.53	-5	10,661	-0.05%
2020/04/13	5	37.27	0	0.00	37.27	5	10,413	0.05%
2020/04/09	1	37.75	0	0.00	37.43	1	10,121	0.01%
2020/04/08	1	37.71	0	0.00	37.83	1	9,867	0.01%
2020/04/07	0	0.00	4	36.49	36.64	-4	9,572	-0.04%
2020/03/30	0	0.00	14	33.61	33.70	-14	8,458	-0.17%
2020/03/27	0	0.00	9	34.91	33.99	-9	8,004	-0.11%
2020/03/26	3	33.85	6	34.08	34.30	-3	7,569	-0.04%
2020/03/25	33	33.55	10	33.69	33.41	23	7,062	0.33%
2020/03/24	5	31.38	2	31.34	31.40	3	6,439	0.05%
2020/03/19	0	0.00	27	27.22	26.40	-27	4,886	-0.55%
2020/03/18	4	31.67	2	32.48	30.66	2	4,229	0.05%
2020/03/17	4	32.87	3	32.90	32.88	1	3,892	0.03%
2020/03/13	1	37.64	0	0.00	37.64	1	3,199	0.03%
2020/03/12	25	39.60	0	0.00	39.43	25	2,837	0.88%
2020/03/10	2	43.66	0	0.00	44.72	2	2,574	0.08%
2020/03/03	5	47.47	0	0.00	47.49	5	2,188	0.23%
2020/02/27	29	47.71	0	0.00	47.26	29	2,026	1.43%
2020/02/26	2	48.35	0	0.00	48.54	2	1,935	0.10%
2020/02/24	2	49.21	0	0.00	49.21	2	1,842	0.11%
2020/02/18	2	50.35	0	0.00	50.15	2	1,663	0.12%
2020/02/17	2	51.45	0	0.00	51.45	2	1,610	0.12%
2020/02/13	0	0.00	10	51.80	51.45	-10	1,569	-0.64%
2020/01/31	13	49.14	0	0.00	48.87	13	1,342	0.97%
2020/01/30	5	49.88	0	0.00	48.25	5	1,307	0.38%
2019/12/31	1	53.65	0	0.00	53.55	1	1,078	0.09%
2019/11/13	0	0.00	16	48.27	48.27	-16	1,256	-1.27%
2019/11/11	0	0.00	3	48.24	48.10	-3	1,321	-0.23%
2019/10/22	5	45.76	0	0.00	46.07	5	1,534	0.33%
2019/10/14	14	44.59	0	0.00	44.57	14	1,579	0.89%
2019/09/03	0	0.00	15	39.87	39.72	-15	1,682	-0.89%
2019/08/30	0	0.00	15	39.89	39.96	-15	1,727	-0.87%
2019/08/27	13	38.43	0	0.00	38.33	13	1,716	0.76%
2019/08/21	0	0.00	20	39.33	39.39	-20	1,723	-1.16%
2019/08/15	2	37.97	0	0.00	37.88	2	1,746	0.11%
2019/08/08	10	38.94	0	0.00	38.94	10	1,759	0.57%
2019/08/07	5	38.10	0	0.00	38.08	5	1,759	0.28%
2019/08/06	20	37.60	0	0.00	38.34	20	1,780	1.12%
2019/07/03	0	0.00	28	39.15	39.34	-28	1,730	-1.62%
2019/06/20	0	0.00	1	38.67	38.81	-1	1,678	-0.06%
2019/05/23	25	35.42	0	0.00	35.50	25	1,481	1.69%
2019/05/13	9	37.79	0	0.00	37.75	9	1,298	0.69%
2019/05/10	20	39.03	0	0.00	38.81	20	1,269	1.58%
2019/04/01	0	0.00	41	38.25	37.82	-41	2,142	-1.91%
2019/02/26	0	0.00	10	35.99	35.88	-10	3,359	-0.30%
2019/01/28	0	0.00	4	33.48	33.49	-4	3,988	-0.10%
2019/01/17	0	0.00	5	31.95	31.92	-5	4,710	-0.11%
2019/01/16	0	0.00	10	32.00	31.89	-10	4,848	-0.21%
2019/01/10	0	0.00	3	31.35	31.39	-3	5,069	-0.06%
2019/01/08	13	30.54	0	0.00	30.59	13	5,146	0.25%
2019/01/07	5	30.50	4	30.59	30.67	1	5,227	0.02%
2019/01/04	0	0.00	5	29.34	29.37	-5	5,323	-0.09%
2019/01/03	0	0.00	14	30.11	30.04	-14	5,534	-0.25%
2018/12/27	2	31.11	10	30.98	31.10	-8	5,794	-0.14%
2018/12/26	2	30.41	0	0.00	29.96	2	5,808	0.03%
2018/12/25	7	30.20	0	0.00	30.18	7	5,794	0.12%
2018/12/24	2	31.13	0	0.00	31.15	2	5,779	0.03%
2018/12/21	3	31.28	0	0.00	31.32	3	5,803	0.05%
2018/12/20	0	0.00	3	31.48	31.23	-3	5,778	-0.05%
2018/12/19	9	31.82	0	0.00	31.88	9	5,739	0.16%
2018/12/18	0	0.00	3	31.57	31.60	-3	5,760	-0.05%
2018/12/17	0	0.00	12	31.72	32.04	-12	5,773	-0.21%
2018/12/13	3	32.20	30	32.25	32.28	-27	5,690	-0.47%
2018/12/12	3	32.11	0	0.00	32.13	3	5,674	0.05%
2018/12/11	8	31.25	0	0.00	31.38	8	5,656	0.14%
2018/12/10	0	0.00	1	30.88	30.91	-1	5,689	-0.02%
2018/12/07	0	0.00	4	31.72	31.74	-4	5,671	-0.07%
2018/12/06	30	31.51	0	0.00	31.16	30	5,659	0.53%
2018/12/04	1	33.95	5	33.88	33.77	-4	5,521	-0.07%
2018/11/30	1	32.83	0	0.00	32.55	1	5,396	0.02%
2018/11/28	9	32.05	2	31.94	32.60	7	5,300	0.13%
2018/11/23	0	0.00	1	31.30	31.20	-1	5,203	-0.02%
2018/11/21	0	0.00	4	31.25	31.78	-4	5,192	-0.08%
2018/11/20	0	0.00	2	31.71	31.75	-2	5,153	-0.04%
2018/11/16	7	32.50	0	0.00	32.13	7	5,121	0.14%
2018/11/14	0	0.00	1	31.90	32.08	-1	5,062	-0.02%
2018/11/13	0	0.00	5	31.63	31.98	-5	5,022	-0.10%
2018/11/12	0	0.00	1	32.35	32.44	-1	4,968	-0.02%
2018/11/07	0	0.00	1	32.76	32.82	-1	4,834	-0.02%
2018/11/06	0	0.00	4	32.47	32.11	-4	4,802	-0.08%
2018/11/05	5	32.22	0	0.00	32.44	5	4,760	0.11%
2018/11/02	0	0.00	1	32.89	32.83	-1	4,682	-0.02%
2018/11/01	0	0.00	2	32.05	32.49	-2	4,572	-0.04%
2018/10/30	20	30.80	20	30.48	30.75	0	4,376	0.00%
2018/10/26	40	29.86	40	30.46	30.17	0	4,220	0.00%
2018/10/25	21	30.31	40	30.67	30.34	-19	4,049	-0.47%
2018/10/24	29	31.96	28	32.01	32.00	1	3,852	0.03%
2018/10/23	21	32.68	10	32.26	32.14	11	3,700	0.30%
2018/10/22	12	33.15	10	33.58	33.46	2	3,561	0.06%
2018/10/19	6	32.88	0	0.00	33.34	6	3,459	0.17%
2018/10/18	2	33.47	2	33.45	33.22	0	3,376	0.00%
2018/10/17	8	33.83	0	0.00	33.43	8	3,326	0.24%
2018/10/16	11	33.35	11	33.56	33.40	0	3,293	0.00%
2018/10/15	5	33.17	0	0.00	32.92	5	3,263	0.15%
2018/10/12	21	32.78	20	33.50	33.78	1	3,170	0.03%
2018/10/11	20	33.22	0	0.00	31.65	20	3,008	0.66%
2018/10/09	15	37.41	0	0.00	37.40	15	2,706	0.55%
2018/10/08	15	37.30	10	37.63	37.30	5	2,617	0.19%
2018/10/05	25	38.13	0	0.00	37.77	25	2,488	1.00%
2018/10/04	8	39.11	0	0.00	38.89	8	2,352	0.34%
2018/10/03	10	40.01	10	39.90	40.01	0	2,299	0.00%
2018/10/02	0	0.00	13	40.27	40.02	-13	2,281	-0.57%
2018/09/27	1	40.86	1	40.95	40.97	0	2,253	0.00%
2018/09/26	0	0.00	32	40.72	40.77	-32	2,212	-1.45%
2018/09/25	15	40.81	0	0.00	40.83	15	2,228	0.67%
2018/09/21	2	40.33	5	40.58	40.67	-3	2,217	-0.14%
2018/09/20	1	40.11	0	0.00	40.00	1	2,208	0.05%
2018/09/18	9	39.55	0	0.00	39.56	9	2,204	0.41%
2018/09/17	9	40.07	0	0.00	39.92	9	2,217	0.41%
2018/09/14	1	39.80	0	0.00	40.59	1	2,173	0.05%
2018/09/11	13	39.18	0	0.00	39.49	13	2,072	0.63%
2018/09/05	10	40.69	10	40.69	40.69	0	1,975	0.00%
2018/09/03	10	40.83	10	40.36	40.34	0	1,996	0.00%
2018/08/31	7	40.60	7	40.76	40.86	0	1,997	0.00%
2018/08/30	0	0.00	7	41.45	41.23	-7	1,988	-0.35%
2018/08/29	10	41.03	10	40.70	41.14	0	1,968	0.00%
2018/08/28	10	40.39	10	40.35	40.35	0	1,909	0.00%
2018/08/27	1	39.69	0	0.00	39.89	1	1,926	0.05%
2018/08/24	2	39.21	1	39.18	39.27	1	1,911	0.05%
2018/08/23	14	39.42	10	39.51	39.50	4	1,894	0.21%
2018/08/21	1	38.60	0	0.00	39.08	1	1,898	0.05%
2018/08/13	40	38.98	0	0.00	38.62	40	1,810	2.21%
2018/08/07	20	40.02	0	0.00	40.04	20	1,813	1.10%
2018/07/19	10	38.11	13	37.93	37.95	-3	2,107	-0.14%
2018/07/18	10	37.88	10	37.80	37.84	0	2,148	0.00%
2018/07/17	0	0.00	5	37.58	37.42	-5	2,166	-0.23%
2018/07/16	10	38.12	10	37.84	37.78	0	2,275	0.00%
2018/07/13	0	0.00	20	37.97	38.00	-20	2,298	-0.87%
2018/07/12	10	36.80	10	37.31	37.41	0	2,280	0.00%
2018/07/11	10	36.50	10	36.33	36.51	0	2,301	0.00%
2018/07/09	10	36.92	10	36.55	36.87	0	2,262	0.00%
2018/07/06	20	35.89	20	35.93	36.04	0	2,228	0.00%
2018/07/05	13	36.27	13	35.77	35.77	0	2,214	0.00%
2018/07/04	11	36.44	11	36.40	36.49	0	2,229	0.00%
2018/07/03	24	36.46	24	36.55	36.20	0	2,248	0.00%
2018/07/02	10	36.83	10	36.31	36.37	0	2,249	0.00%
2018/06/29	20	36.13	20	36.44	36.74	0	2,224	0.00%
2018/06/28	15	35.51	15	35.70	35.67	0	2,180	0.00%
2018/06/27	14	36.08	11	35.80	35.80	3	2,207	0.14%
2018/06/26	17	36.02	16	35.67	36.06	1	2,201	0.05%
2018/06/25	16	36.28	5	36.26	36.18	11	2,216	0.50%
2018/06/22	20	36.08	15	36.47	36.48	5	2,248	0.22%
2018/06/21	19	36.85	14	36.66	36.63	5	2,255	0.22%
2018/06/20	13	36.25	10	36.59	36.81	3	2,311	0.13%
2018/06/19	21	36.47	21	36.56	36.26	0	2,316	0.00%
2018/06/15	10	37.24	10	36.86	37.41	0	2,293	0.00%
2018/06/14	10	37.24	10	37.46	37.13	0	2,298	0.00%
2018/06/13	20	38.00	20	38.06	38.11	0	2,294	0.00%
2018/06/12	20	37.83	20	37.65	37.88	0	2,323	0.00%
2018/06/11	7	38.03	7	38.00	38.01	0	2,321	0.00%
2018/06/08	12	37.82	12	38.17	37.86	0	2,357	0.00%
2018/06/07	20	38.53	20	38.57	38.58	0	2,366	0.00%
2018/06/06	16	38.15	16	38.30	38.48	0	2,394	0.00%
2018/06/05	12	37.74	12	37.50	37.66	0	2,406	0.00%
2018/06/04	13	37.19	13	37.37	37.80	0	2,445	0.00%
2018/06/01	20	36.58	20	36.30	36.59	0	2,430	0.00%
2018/05/31	6	36.24	6	36.05	36.14	0	2,495	0.00%
2018/05/30	10	36.09	10	35.73	35.77	0	2,536	0.00%
2018/05/29	17	36.82	17	36.60	36.79	0	2,578	0.00%
2018/05/28	10	37.01	10	37.10	37.14	0	2,592	0.00%
2018/05/25	4	36.90	4	36.85	36.85	0	2,620	0.00%
2018/05/24	18	36.54	18	36.59	36.66	0	2,633	0.00%
2018/05/23	18	36.43	18	36.58	36.42	0	2,676	0.00%
2018/05/22	13	37.13	15	36.81	36.75	-2	2,693	-0.07%
2018/05/21	8	37.02	6	36.68	37.04	2	2,762	0.07%
2018/05/18	11	36.18	11	36.18	36.03	0	2,778	0.00%
2018/05/17	17	36.42	27	36.42	36.20	-10	2,894	-0.35%
2018/05/16	8	36.40	8	36.38	36.44	0	2,922	0.00%
2018/05/15	13	36.86	13	36.59	36.44	0	3,031	0.00%
2018/05/14	6	36.83	6	36.92	36.97	0	3,191	0.00%
2018/05/11	9	36.17	9	36.15	36.27	0	3,186	0.00%
2018/05/10	11	35.62	11	35.56	35.64	0	3,155	0.00%
2018/05/09	10	35.24	10	35.35	35.29	0	3,150	0.00%
2018/05/08	14	34.77	14	35.07	35.06	0	3,132	0.00%
2018/05/07	12	34.45	22	34.69	34.72	-10	3,125	-0.32%
2018/05/04	25	34.06	21	34.04	34.20	4	3,119	0.13%
2018/05/03	25	34.10	20	34.19	34.04	5	3,113	0.16%
2018/05/02	13	35.06	10	34.72	34.82	3	3,114	0.10%
2018/04/30	10	34.86	5	35.08	35.12	5	3,124	0.16%
2018/04/27	23	34.29	20	34.14	34.34	3	3,097	0.10%
2018/04/26	10	34.74	10	34.02	33.98	0	3,091	0.00%
2018/04/25	13	34.46	13	34.24	34.41	0	3,053	0.00%
2018/04/24	30	34.85	30	34.84	34.82	0	3,014	0.00%
2018/04/20	10	36.11	10	35.88	35.85	0	2,925	0.00%
2018/04/19	10	37.31	10	36.97	37.36	0	2,815	0.00%
2018/04/18	15	36.44	15	36.43	36.43	0	2,801	0.00%
2018/04/17	17	36.41	17	36.53	36.15	0	2,796	0.00%
2018/04/16	0	0.00	3	36.97	37.01	-3	2,747	-0.11%
2018/04/13	6	37.19	6	37.20	37.15	0	2,747	0.00%
2018/04/12	10	37.23	10	37.01	37.10	0	2,751	0.00%
2018/04/11	23	37.41	20	37.34	37.39	3	2,756	0.11%
2018/04/09	8	36.87	8	36.57	36.82	0	2,738	0.00%
2018/04/03	10	36.16	10	36.26	36.25	0	2,723	0.00%
2018/04/02	12	36.85	12	36.96	36.71	0	2,702	0.00%
2018/03/31	10	37.15	10	37.16	37.18	0	2,719	0.00%
2018/03/30	10	37.29	10	37.16	37.11	0	2,719	0.00%
2018/03/29	20	36.62	20	36.63	36.53	0	2,683	0.00%
2018/03/28	6	37.03	6	36.63	36.50	0	2,666	0.00%
2018/03/26	10	36.23	10	36.34	36.61	0	2,559	0.00%
2018/03/23	20	36.18	20	36.07	36.15	0	2,520	0.00%
2018/03/22	35	37.96	35	38.04	37.70	0	2,460	0.00%
2018/03/21	10	38.06	10	37.90	37.92	0	2,424	0.00%
2018/03/20	20	37.64	20	37.70	37.79	0	2,451	0.00%
2018/03/19	10	37.88	10	37.65	37.87	0	2,460	0.00%
2018/03/16	24	37.50	24	37.71	37.80	0	2,453	0.00%
2018/03/15	10	37.96	10	38.13	38.13	0	2,446	0.00%
2018/03/14	16	38.30	16	38.14	38.06	0	2,452	0.00%
2018/03/13	3	38.63	3	38.25	38.66	0	2,423	0.00%
2018/03/09	20	36.95	20	36.82	36.95	0	2,443	0.00%
2018/03/08	6	36.82	6	36.46	36.80	0	2,430	0.00%
2018/03/07	15	35.98	15	36.11	35.92	0	2,390	0.00%
2018/03/06	6	36.24	6	36.12	36.30	0	2,406	0.00%
2018/03/05	26	35.60	26	35.31	35.19	0	2,385	0.00%
2018/03/02	20	35.46	20	35.25	35.55	0	2,348	0.00%
2018/03/01	20	35.90	20	36.19	36.12	0	2,295	0.00%
2018/02/27	9	36.80	9	36.95	36.56	0	2,278	0.00%
2018/02/22	10	35.48	10	35.36	35.38	0	2,208	0.00%
2018/02/21	3	35.63	3	35.63	35.78	0	2,190	0.00%
2018/02/12	8	34.07	8	34.00	34.10	0	2,122	0.00%
2018/02/09	10	32.91	10	33.43	33.60	0	2,098	0.00%