伍豐 (8076)-群益金鼎-敦南券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
30.35
漲跌
▼0.05
漲幅
-0.16%
成交量
823張
產業
上櫃電腦及週邊類股
243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

伍豐 (8076)籌碼相關－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南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
2024/05/24	0	0.00	0.9	30.73	30.75	-0.9	745	-0.12%
2024/05/14	1	30.85	0	0.00	30.25	1	727	0.14%
2024/05/10	0.1	29.55	0	0.00	29.60	0.1	686	0.01%
2024/05/08	0	0.00	5	29.85	30.00	-5	682	-0.73%
2024/05/03	5	29.10	0	0.00	29.60	5	644	0.78%
2024/04/17	0	28.25	0	0.00	28.60	0	652	0.00%
2024/04/16	0	28.80	0	0.00	28.25	0	654	0.00%
2024/04/01	0	28.70	0	0.00	28.80	0	661	0.00%
2024/03/21	0	28.80	0	0.00	28.85	0	731	0.00%
2024/03/19	0	28.90	0	0.00	28.70	0	729	0.00%
2024/03/18	0	28.70	0	28.55	28.55	0	732	0.00%
2024/03/01	0	0.00	2	30.30	30.35	-2	648	-0.31%
2024/02/22	2	30.90	2	30.50	30.50	0	660	0.00%
2024/02/15	0	29.58	0	0.00	29.70	0	680	0.00%
2024/02/02	0	29.88	0	0.00	29.50	0	734	0.00%
2024/01/24	0	0.00	0.1	30.15	30.05	-0.1	789	-0.01%
2024/01/18	1	29.40	0	0.00	29.45	1	810	0.12%
2024/01/16	0	30.45	0	0.00	30.30	0	811	0.00%
2024/01/09	2	31.10	0	0.00	30.60	2	841	0.24%
2024/01/08	1	31.05	0	0.00	31.05	1	865	0.12%
2023/12/27	0	0.00	1	31.40	31.25	-1	966	-0.10%
2023/12/26	0	0.00	1	31.40	31.25	-1	964	-0.10%
2023/12/25	1	31.60	1	31.50	31.50	0	943	0.00%
2023/12/21	0.1	31.20	0	0.00	30.90	0.1	930	0.01%
2023/12/14	1	30.40	0	0.00	30.45	1	905	0.11%
2023/12/11	1	30.55	0	0.00	30.40	1	920	0.11%
2023/12/08	0	0.00	0.4	31.15	31.15	-0.4	923	-0.04%
2023/12/06	1	31.40	0	0.00	31.35	1	1,012	0.10%
2023/11/27	1	30.75	0	0.00	30.75	1	1,027	0.10%
2023/11/20	0	31.00	0	0.00	30.90	0	1,051	0.00%
2023/11/10	0	0.00	18	32.36	32.30	-18	1,019	-1.77%
2023/10/30	0	32.30	0	32.75	32.75	0	1,130	0.00%
2023/10/16	0	0.00	1	33.30	32.85	-1	1,321	-0.08%
2023/10/13	1	34.00	7	33.57	33.95	-6	1,392	-0.43%
2023/10/12	0	0.00	0.1	33.25	33.15	-0.1	1,381	-0.01%
2023/10/11	1	32.60	1	32.75	32.50	0	1,384	0.00%
2023/10/05	0	0.00	1	31.65	31.75	-1	1,434	-0.07%
2023/10/04	0.6	31.10	0.2	30.95	31.05	0.4	1,461	0.03%
2023/09/15	0	0.00	1	32.50	32.35	-1	2,374	-0.04%
2023/09/14	1	32.65	1	32.65	32.70	0	2,669	0.00%
2023/09/12	5	33.65	1.2	32.94	32.80	3.8	2,886	0.13%
2023/09/08	6	30.80	0	0.00	30.85	6	3,845	0.16%
2023/09/05	0	0.00	6	31.32	31.35	-6	4,084	-0.15%
2023/09/01	1	31.30	0	0.00	31.20	1	4,376	0.02%
2023/08/25	0	0.00	0.2	32.60	32.55	-0.2	4,612	0.00%
2023/08/23	3	33.12	3.7	32.84	32.85	-0.7	4,758	-0.01%
2023/08/21	0	0.00	1.1	32.51	32.65	-1.1	4,873	-0.02%
2023/08/16	0	32.35	0	32.35	32.00	0	5,377	0.00%
2023/08/14	0	0.00	3	32.00	32.00	-3	5,855	-0.05%
2023/08/11	0	0.00	7	32.15	32.50	-7	5,981	-0.12%
2023/08/09	0	0.00	2	33.65	33.65	-2	6,880	-0.03%
2023/07/25	0	0.00	0.4	35.25	35.60	-0.4	6,971	-0.01%
2023/07/19	0	36.00	0	0.00	35.10	0	6,859	0.00%
2023/07/13	0	37.35	1	37.10	36.55	-1	6,669	-0.01%
2023/07/12	1.1	37.16	1	37.10	36.40	0.1	6,632	0.00%
2023/07/07	2	38.00	2	37.60	37.70	0	6,505	0.00%
2023/07/06	0	0.00	0.1	39.05	38.85	-0.1	6,379	0.00%
2023/07/05	14	39.65	8	39.69	39.05	6	6,307	0.10%
2023/07/04	0.1	38.70	0	0.00	38.90	0.1	6,236	0.00%
2023/07/03	1	38.20	11	39.34	39.00	-10	6,184	-0.16%
2023/06/30	2	37.88	2	38.23	38.25	0	6,105	0.00%
2023/06/29	1	37.85	2	38.30	38.15	-1	6,070	-0.02%
2023/06/28	1	38.30	0	0.00	37.60	1	6,022	0.02%
2023/06/27	1	39.45	12	39.29	38.45	-11	5,949	-0.18%
2023/06/26	33.1	39.76	15	40.40	40.20	18.1	5,836	0.31%
2023/06/21	8	38.89	13	38.91	39.45	-5	5,715	-0.09%
2023/06/20	52	39.46	44	39.67	39.50	8	5,611	0.14%
2023/06/19	11	37.87	3.4	37.97	37.70	7.6	5,303	0.14%
2023/06/16	6	38.52	30	38.17	37.60	-24	5,235	-0.46%
2023/06/15	78	39.44	90	39.13	39.40	-12	5,054	-0.24%
2023/06/14	80.3	37.01	85.4	37.51	38.60	-5.1	4,429	-0.12%
2023/06/13	0.2	35.10	0	0.00	35.10	0.2	4,017	0.00%
2023/06/12	6	35.80	6	35.78	35.50	0	3,962	0.00%
2023/06/09	1	35.75	0	0.00	35.35	1	3,889	0.03%
2023/06/08	0	0.00	160	34.80	35.00	-160	3,810	-4.20%	大賣/鉅額交易
2023/06/07	166	35.75	2	35.63	35.70	164	3,757	4.36%	大買/鉅額交易
2023/06/06	0	0.00	0.1	34.75	34.35	-0.1	3,562	0.00%
2023/06/05	0	0.00	26	35.10	34.50	-26	3,521	-0.74%
2023/06/02	10	35.15	25	35.09	35.05	-15	3,480	-0.43%
2023/06/01	25	35.56	10	35.20	35.15	15	3,465	0.43%
2023/05/31	37	35.11	13	34.76	34.65	24	3,394	0.71%
2023/05/30	12.8	35.55	12	34.98	34.65	0.8	3,362	0.02%
2023/05/29	0.1	35.10	1	35.10	35.45	-1	3,250	-0.03%
2023/05/26	25.1	34.99	75	34.94	34.35	-49.9	3,205	-1.56%
2023/05/25	51.2	35.22	201	35.05	35.20	-149.8	3,155	-4.75%	大賣/鉅額交易
2023/05/24	171.3	36.34	106	35.99	35.80	65.3	3,095	2.11%	大買/大賣/
2023/05/23	290	35.99	146.1	35.84	36.00	143.9	2,904	4.95%	大買/大賣/鉅額交易
2023/05/22	0	0.00	1	34.20	34.10	-1	2,657	-0.04%
2023/05/19	10.2	33.73	9	34.17	33.30	1.2	2,594	0.05%
2023/05/18	16	34.88	14.1	34.84	35.10	1.9	2,407	0.08%
2023/05/17	21.1	33.93	20	33.83	33.95	1.1	2,121	0.05%
2023/05/16	23	34.24	15.3	34.17	34.40	7.8	1,966	0.39%
2023/05/15	6	32.09	26	31.41	33.40	-20	1,382	-1.45%
2023/05/12	48	30.45	1	31.00	30.40	47	1,019	4.61%
2023/05/11	4.3	29.25	0	0.00	29.10	4.3	842	0.51%
2023/05/09	2	29.38	0	0.00	29.45	2	835	0.24%
2023/05/02	1	28.85	0	0.00	28.85	1	844	0.12%
2023/04/25	0	28.10	0	0.00	27.90	0	851	0.00%
2023/04/21	0	28.90	0	0.00	28.00	0	865	0.00%
2023/03/24	1	29.00	0	0.00	29.00	1	894	0.11%
2023/03/07	0	0.00	0.3	30.40	30.60	-0.3	1,313	-0.02%
2023/03/06	0	0.00	1	30.90	30.70	-1	1,306	-0.08%
2023/03/03	0	0.00	1	29.80	29.55	-1	1,266	-0.08%
2023/02/17	0	29.60	0	0.00	29.60	0	1,291	0.00%
2023/02/06	0	29.70	25	29.38	29.80	-25	1,308	-1.91%
2023/01/12	0	0.00	0.2	29.00	28.10	-0.2	1,254	-0.01%
2023/01/11	0	0.00	1	28.70	28.60	-1	1,250	-0.08%
2023/01/09	0	0.00	2	28.20	28.25	-2	1,244	-0.16%
2023/01/04	1	28.00	0	0.00	28.40	1	1,278	0.08%
2023/01/03	0	0.00	1	28.00	27.90	-1	1,295	-0.08%
2022/12/15	0	0.00	1	28.10	28.10	-1	1,369	-0.07%
2022/12/14	1	28.15	0	0.00	28.30	1	1,386	0.07%
2022/12/13	0	0.00	1.2	28.77	27.85	-1.2	1,383	-0.09%
2022/12/12	1	29.05	0	0.00	28.65	1	1,351	0.07%
2022/12/09	5	31.87	2	30.83	30.40	3	1,332	0.23%
2022/12/08	9	31.77	0	0.00	31.95	9	1,295	0.69%
2022/12/07	16	31.62	3	31.85	31.55	13	1,257	1.03%
2022/12/06	26	32.05	49	31.46	31.80	-23	1,182	-1.95%
2022/12/05	2	30.80	18.5	31.03	30.75	-16.5	1,073	-1.53%
2022/12/01	1	29.15	1	29.00	29.00	0	1,066	0.00%
2022/11/30	1	29.55	0	0.00	29.10	1	1,129	0.09%
2022/11/25	0	0.00	1	28.60	28.60	-1	1,409	-0.07%
2022/11/24	1	28.80	0	0.00	28.65	1	1,632	0.06%
2022/11/23	1	28.75	1	28.75	28.75	0	1,737	0.00%
2022/11/22	1	28.55	1	28.90	28.70	0	1,770	0.00%
2022/11/21	1	29.50	0	0.00	29.45	1	1,786	0.06%
2022/11/18	1	29.40	0	0.00	29.40	1	1,784	0.06%
2022/11/14	0	0.00	0.9	27.95	28.05	-0.9	1,761	-0.05%
2022/10/28	1	24.95	1	24.55	24.55	0	1,950	0.00%
2022/10/27	2	24.90	2	25.28	25.40	0	2,121	0.00%
2022/10/26	1	25.00	1	24.80	24.80	0	2,128	0.00%
2022/10/25	0	0.00	1	25.00	25.00	-1	2,132	-0.05%
2022/10/24	2	25.35	2	25.25	25.25	0	2,142	0.00%
2022/10/19	0	0.00	0.1	26.40	26.00	-0.1	2,191	0.00%
2022/10/13	0	0.00	6	26.41	25.35	-6	2,289	-0.26%
2022/10/07	1	28.85	1	28.95	28.95	0	2,416	0.00%
2022/10/06	2	28.35	2	28.69	28.70	0	2,423	0.00%
2022/10/05	2.2	28.80	3	28.67	28.45	-0.8	2,440	-0.03%
2022/10/04	3	28.38	2	28.68	28.45	1	2,436	0.04%
2022/10/03	2	27.70	2	28.10	27.90	0	2,433	0.00%
2022/09/30	1	27.10	1	27.60	28.15	0	2,438	0.00%
2022/09/28	3	28.53	1	27.40	27.45	2	2,424	0.08%
2022/09/27	2	28.30	2	28.58	28.85	0	2,409	0.00%
2022/09/26	0	0.00	1	28.20	28.20	-1	2,398	-0.04%
2022/09/23	2	29.88	3	29.43	29.35	-1	2,380	-0.04%
2022/09/22	1	29.40	1	30.00	30.10	0	2,367	0.00%
2022/09/21	2	29.75	0	0.00	29.70	2	2,355	0.08%
2022/09/20	2	30.55	2	30.30	30.30	0	2,332	0.00%
2022/09/19	2	30.70	2	30.40	30.40	0	2,327	0.00%
2022/09/16	1	31.40	1	30.80	30.80	0	2,315	0.00%
2022/09/15	1	31.90	1	31.30	31.25	0	2,297	0.00%
2022/09/14	1	31.50	0	0.00	31.85	1	2,281	0.04%
2022/09/12	0	0.00	1	32.55	32.40	-1	2,240	-0.04%
2022/09/08	2	32.38	0	0.00	32.65	2	2,228	0.09%
2022/09/06	2	33.18	0	0.00	33.35	2	2,176	0.09%
2022/09/05	5	34.90	4	34.60	34.60	1	2,114	0.05%
2022/09/02	5	35.08	16	35.37	35.15	-11	2,046	-0.54%
2022/09/01	10	35.08	1	34.85	35.25	9	1,919	0.47%
2022/08/31	4	34.69	11	33.96	34.60	-7	1,803	-0.39%
2022/08/30	12	32.57	5	32.39	32.70	7	1,596	0.44%
2022/08/26	0	0.00	6	33.10	33.05	-6	1,532	-0.39%
2022/08/25	3	32.73	0	0.00	32.40	3	1,518	0.20%
2022/08/24	0	0.00	3	32.50	32.40	-3	1,513	-0.20%
2022/08/19	0	0.00	4	31.98	31.85	-4	1,501	-0.27%
2022/08/17	1	32.80	0	0.00	32.10	1	1,537	0.07%
2022/08/16	10	32.90	0	0.00	32.80	10	1,506	0.66%
2022/08/15	1	32.30	1	32.20	32.15	0	1,473	0.00%
2022/08/12	3	32.17	1	32.45	31.75	2	1,472	0.14%
2022/08/10	0	0.00	8	32.01	32.30	-8	1,453	-0.55%
2022/08/08	3	31.80	0.1	32.40	31.60	3	1,442	0.20%
2022/08/05	0	0.00	3	32.38	32.40	-3	1,415	-0.21%
2022/08/04	1	30.60	1	31.00	31.20	0	1,372	0.00%
2022/08/03	5	32.15	2	33.25	30.80	3	1,349	0.22%
2022/08/02	1	31.20	0	0.00	31.20	1	1,177	0.08%
2022/07/22	1	30.75	25	31.43	30.45	-24	1,077	-2.23%
2022/07/21	8	31.40	8	31.45	31.40	0	1,043	0.00%
2022/07/20	4	31.50	0	0.00	31.30	4	1,017	0.39%
2022/07/18	12	30.53	0	0.00	31.75	12	888	1.35%
2022/07/13	1	28.70	1	28.85	29.25	0	779	0.00%
2022/07/01	0	0.00	1	28.20	26.80	-1	740	-0.14%
2022/06/28	0	0.00	0	28.15	28.00	0	731	0.00%
2022/06/15	1	29.50	0	0.00	29.60	1	721	0.14%
2022/06/02	0	0.00	1	30.35	30.30	-1	644	-0.16%
2022/06/01	1	29.75	0	0.00	29.70	1	656	0.15%
2022/05/10	0	0.00	2.2	26.02	26.90	-2.2	882	-0.25%
2022/04/13	13	29.33	0	0.00	29.45	13	1,857	0.70%
2022/03/23	10	30.45	0	0.00	30.40	10	2,589	0.39%
2022/03/17	0	0.00	1	29.90	29.90	-1	3,158	-0.03%
2022/03/14	0.2	29.80	0	0.00	29.70	0.2	3,250	0.01%
2022/03/09	0	0.00	1	29.70	29.70	-1	3,251	-0.03%
2022/03/08	1	29.50	0	0.00	29.40	1	3,253	0.03%
2022/03/07	0.1	29.85	8	29.85	29.75	-7.9	3,259	-0.24%
2022/03/03	0	0.00	1	31.70	31.80	-1	3,343	-0.03%
2022/03/01	13	32.47	2	32.38	31.85	11	3,358	0.33%
2022/02/23	1	33.10	1	33.95	33.30	0	3,235	0.00%
2022/02/22	1	32.45	0	0.00	32.50	1	3,229	0.03%
2022/02/17	0	0.00	0.1	33.75	33.80	-0.1	3,224	0.00%
2022/02/16	0	0.00	2	33.47	33.30	-2	3,200	-0.06%
2022/02/15	0	0.00	0	32.60	32.40	0	3,177	0.00%
2022/02/11	0	0.00	5	32.30	32.15	-5	3,263	-0.15%
2022/02/10	0	0.00	2	31.85	31.85	-2	3,258	-0.06%
2022/02/08	0	0.00	1	31.95	32.10	-1	3,268	-0.03%
2022/01/25	0	0.00	2	30.38	30.10	-2	3,354	-0.06%
2022/01/24	3.1	30.52	1	30.45	31.15	2.1	3,354	0.06%
2022/01/21	1	32.00	0	0.00	31.40	1	3,338	0.03%
2022/01/20	1	32.35	5	32.55	32.70	-4	3,313	-0.12%
2022/01/19	0	0.00	1	32.10	32.10	-1	3,317	-0.03%
2022/01/18	6	32.78	2	32.60	32.60	4	3,304	0.12%
2022/01/13	2.2	34.40	0	0.00	33.45	2.2	3,244	0.07%
2022/01/11	0	0.00	1	36.05	35.45	-1	3,151	-0.03%
2022/01/10	1	35.75	12	35.49	36.25	-11	3,102	-0.35%
2022/01/07	9	36.64	19	36.47	36.50	-10	2,907	-0.34%
2022/01/06	34	37.18	20	37.12	37.60	14	2,729	0.51%
2022/01/05	0	0.00	2	34.80	34.75	-2	2,465	-0.08%
2022/01/03	16	36.28	12	35.94	35.95	4	2,395	0.17%
2021/12/30	0	0.00	2	35.50	35.60	-2	2,322	-0.09%
2021/12/28	0.2	34.70	0.5	35.00	34.65	-0.3	2,240	-0.01%
2021/12/27	0	0.00	1	35.20	35.35	-1	2,221	-0.05%
2021/12/24	10	35.92	10	35.23	34.50	0	2,176	0.00%
2021/12/23	0	0.00	2	34.90	34.50	-2	2,068	-0.10%
2021/12/22	8	35.04	7	35.60	35.00	1	2,046	0.05%
2021/12/21	5	35.51	2.6	35.59	35.60	2.4	2,001	0.12%
2021/12/20	7	35.49	7	35.39	34.85	0	1,886	0.00%
2021/12/17	7	34.57	45	34.19	33.80	-38	1,786	-2.13%
2021/12/16	105	34.92	61	35.09	35.60	44	1,705	2.58%	大買/
2021/12/15	8	33.39	10.1	33.57	34.30	-2.1	1,379	-0.15%
2021/12/13	0	0.00	4	32.11	32.20	-4	1,168	-0.34%
2021/12/10	6	32.29	4	32.21	33.00	2	1,128	0.18%
2021/12/07	2	30.78	0	0.00	30.80	2	1,018	0.20%
2021/11/26	0.1	30.85	0	0.00	30.35	0.1	886	0.01%
2021/11/25	0	0.00	1	31.75	31.60	-1	860	-0.12%
2021/11/15	0	0.00	1	33.40	33.30	-1	769	-0.13%
2021/11/11	2	34.85	4	35.35	34.10	-2	738	-0.27%
2021/11/08	0	0.00	5	34.01	32.85	-5	657	-0.76%
2021/11/04	10	33.45	15.2	33.83	33.00	-5.2	645	-0.81%
2021/11/03	0	0.00	4	31.70	31.90	-4	576	-0.69%
2021/11/02	0	0.00	26	31.08	30.95	-26	609	-4.26%
2021/11/01	1	32.50	0	0.00	32.10	1	602	0.17%
2021/10/29	20	31.85	0	0.00	32.10	20	589	3.39%
2021/10/19	1	30.50	1	31.00	30.45	0	630	0.00%
2021/10/13	0	0.00	2	29.20	29.15	-2	714	-0.28%
2021/10/12	0	0.00	1	29.75	29.10	-1	726	-0.14%
2021/09/02	0.3	30.55	0	0.00	30.30	0.3	3,076	0.01%
2021/08/20	1	30.00	0	0.00	30.00	1	3,235	0.03%
2021/08/17	15	29.58	0	0.00	29.55	15	3,235	0.46%
2021/08/11	1	30.00	1	29.75	30.00	0	3,241	0.00%
2021/08/10	0.2	30.65	1	30.75	30.75	-0.8	3,253	-0.02%
2021/08/04	5	32.45	0	0.00	32.45	5	3,360	0.15%
2021/08/02	15	32.17	0	0.00	32.65	15	3,441	0.44%
2021/07/29	0	0.00	1	31.85	32.40	-1	3,521	-0.03%
2021/07/28	1	32.00	2	30.80	31.25	-1	3,546	-0.03%
2021/07/27	0	0.00	1	33.15	32.10	-1	3,618	-0.03%
2021/07/26	0	0.00	5	33.07	33.15	-5	3,680	-0.14%
2021/07/23	1	32.50	4	32.66	33.25	-3	3,772	-0.08%
2021/07/22	6	32.21	1	32.70	32.25	5	3,872	0.13%
2021/07/21	1	33.00	0	0.00	32.05	1	3,943	0.03%
2021/07/20	1	33.30	0	0.00	33.35	1	4,137	0.02%
2021/07/19	3	34.23	0	0.00	34.20	3	4,223	0.07%
2021/07/16	0	0.00	2	34.60	34.35	-2	4,331	-0.05%
2021/07/15	3	34.12	2	34.60	34.05	1	4,424	0.02%
2021/07/13	2	34.55	2	35.13	33.65	0	4,750	0.00%
2021/07/12	9.2	35.28	4	34.28	34.10	5.2	4,765	0.11%
2021/07/09	1	35.80	0	0.00	35.65	1	4,708	0.02%
2021/07/08	8	37.13	7	36.55	36.50	1	4,707	0.02%
2021/07/07	0	0.00	12	36.85	37.20	-12	4,697	-0.26%
2021/07/06	1	36.00	0	0.00	35.60	1	4,673	0.02%
2021/07/05	2	35.25	2	35.93	36.60	0	4,656	0.00%
2021/07/02	1	35.20	35	35.80	35.20	-34	4,638	-0.73%
2021/07/01	2	36.30	2	36.95	36.10	0	4,592	0.00%
2021/06/30	7	36.89	0	0.00	36.15	7	4,555	0.15%
2021/06/29	4	37.16	1	36.65	36.50	3	4,505	0.07%
2021/06/28	20	37.69	2	37.75	37.00	18	4,427	0.41%
2021/06/25	15	39.45	7.1	40.31	38.40	7.9	4,287	0.18%
2021/06/24	10	38.78	9	38.97	38.95	1	4,039	0.02%
2021/06/23	36	38.80	54	38.97	39.20	-18	3,882	-0.46%
2021/06/22	48	37.07	39	37.08	36.00	9	3,501	0.26%
2021/06/21	13	36.02	39.4	35.54	37.65	-26.4	3,237	-0.82%
2021/06/17	3	31.30	0	0.00	31.30	3	2,897	0.10%
2021/06/15	5	31.80	5	31.70	31.65	0	2,929	0.00%
2021/06/04	1	30.95	0	0.00	30.50	1	2,914	0.03%
2021/06/02	6.2	31.20	0	0.00	30.55	6.2	2,890	0.21%
2021/05/28	0	0.00	1	29.90	29.90	-1	2,805	-0.04%
2021/05/27	0	0.00	5	28.75	28.30	-5	2,777	-0.18%
2021/05/25	5	28.45	0	0.00	28.20	5	2,798	0.18%
2021/05/20	4	27.23	0	0.00	26.90	4	2,814	0.14%
2021/05/18	0	0.00	10	26.32	27.30	-10	2,797	-0.36%
2021/05/17	0	0.00	2	25.00	25.30	-2	2,776	-0.07%
2021/05/14	0	0.00	4	27.70	27.55	-4	2,739	-0.15%
2021/05/12	1	29.00	6	30.80	29.40	-5	2,665	-0.19%
2021/05/11	7	33.19	5	32.40	32.00	2	2,599	0.08%
2021/05/10	10	35.05	0	0.00	35.10	10	2,541	0.39%
2021/05/05	0.2	34.70	0	0.00	34.95	0.2	2,431	0.01%
2021/05/04	5	34.25	6	34.70	35.35	-1	2,402	-0.04%
2021/05/03	4	38.75	0	37.25	36.90	4	2,315	0.17%
2021/04/29	1	38.35	1	38.25	38.30	0	2,258	0.00%
2021/04/28	6	40.92	13	41.27	40.00	-7	2,169	-0.32%
2021/04/27	1	40.05	0	0.00	39.85	1	2,074	0.05%
2021/04/26	35	40.57	17.2	40.95	41.00	17.8	1,997	0.89%
2021/04/23	2	37.10	11.1	37.21	38.35	-9.1	1,797	-0.51%
2021/04/22	1.2	36.91	1	36.50	34.90	0.2	1,698	0.01%
2021/04/21	2	36.35	1.1	36.84	36.20	0.9	1,589	0.06%
2021/04/20	89	36.22	71	36.26	35.50	18	1,497	1.20%
2021/04/19	0	0.00	1	34.55	35.20	-1	1,241	-0.08%
2021/04/16	0	0.00	2	31.48	32.00	-2	1,153	-0.17%
2021/04/15	0	0.00	0.4	30.40	30.40	-0.4	1,126	-0.03%
2021/04/09	1	30.30	0	0.00	30.15	1	1,301	0.08%
2021/04/07	1	30.05	0	0.00	30.20	1	1,281	0.08%
2021/03/26	0	30.60	0	0.00	30.65	0	1,299	0.00%
2021/03/24	0.3	30.15	0	0.00	30.30	0.3	1,283	0.02%
2021/03/22	0	0.00	1.2	31.18	31.25	-1.2	1,282	-0.09%
2021/03/18	0.5	30.70	1	31.10	30.85	-0.5	1,258	-0.04%
2021/03/12	0	0.00	20	30.30	30.30	-20	1,194	-1.67%
2021/03/02	5	30.00	0	0.00	29.95	5	1,158	0.43%
2021/02/23	15	29.83	1	29.90	29.75	14	1,188	1.18%
2021/02/22	1	30.00	0	0.00	30.00	1	1,246	0.08%
2021/02/19	0	0.00	3	28.85	28.80	-3	1,237	-0.24%
2021/02/17	0	0.00	1	27.30	27.90	-1	1,233	-0.08%
2021/02/03	0	0.00	18	27.52	27.50	-18	1,243	-1.45%
2021/02/01	0	0.00	14	27.46	27.25	-14	1,257	-1.11%
2021/01/29	5	28.25	9	27.75	27.65	-4	1,248	-0.32%
2021/01/25	0.2	28.40	14	28.50	28.50	-13.9	1,227	-1.13%
2021/01/20	6	29.75	20	28.72	28.70	-14	1,193	-1.17%
2021/01/19	8	30.26	0	0.00	30.10	8	1,178	0.68%
2021/01/18	61	30.57	1	30.75	30.40	60	1,189	5.05%
2021/01/12	10	31.00	10	30.05	30.20	0	1,091	0.00%
2021/01/07	4	31.79	4	31.50	32.55	0	1,020	0.00%
2021/01/06	6	31.52	12.1	31.46	32.15	-6.1	946	-0.65%
2021/01/05	0	0.00	6.3	29.97	30.00	-6.3	800	-0.79%
2021/01/04	1	28.90	11	28.90	28.85	-10	757	-1.32%
2020/12/28	30	28.28	1	28.50	28.15	29	683	4.24%
2020/12/21	0	0.00	0.1	27.50	27.45	-0.1	621	-0.01%
2020/11/30	0.1	28.50	0	0.00	28.50	0.1	538	0.02%
2020/11/27	0	0.00	10	28.95	29.20	-10	523	-1.91%
2020/11/26	10	28.50	0	0.00	28.70	10	513	1.95%
2020/11/23	10	29.18	18	28.96	29.00	-8	511	-1.56%
2020/11/20	13.3	29.06	13.2	29.70	29.20	0.2	495	0.03%
2020/11/17	0	0.00	4	27.00	26.75	-4	360	-1.11%
2020/11/13	0	0.00	1.1	27.09	27.05	-1.1	393	-0.29%
2020/11/09	3	26.05	1	26.10	26.00	2	397	0.50%
2020/11/05	10	25.85	0	0.00	25.90	10	399	2.50%
2020/10/30	0.2	25.50	0	0.00	25.40	0.2	405	0.04%
2020/10/29	1	25.60	0	0.00	25.60	1	406	0.25%
2020/10/27	4.6	26.00	0	0.00	26.05	4.6	406	1.14%
2020/10/23	1	25.60	0	0.00	25.70	1	393	0.25%
2020/10/16	0	0.00	1	26.15	26.00	-1	450	-0.22%
2020/09/21	0	0.00	5	27.15	27.15	-5	618	-0.81%
2020/09/17	5	27.80	0	0.00	27.80	5	663	0.75%
2020/08/31	5	27.10	2	27.20	27.60	3	753	0.40%
2020/08/25	2	26.60	0	0.00	26.60	2	883	0.23%
2020/08/20	1	26.25	0	0.00	26.20	1	1,075	0.09%
2020/08/14	1	28.75	0	0.00	28.85	1	1,014	0.10%
2020/07/16	0	0.00	5	29.80	29.75	-5	1,016	-0.49%
2020/07/14	0	0.00	1	30.65	30.25	-1	1,016	-0.10%
2020/07/09	1	31.30	3	31.38	31.40	-2	1,006	-0.20%
2020/07/08	5	30.25	0	0.00	30.20	5	976	0.51%
2020/06/16	0	0.00	1	29.70	29.60	-1	970	-0.10%
2020/06/09	0	0.00	11	31.64	31.00	-11	1,031	-1.07%
2020/06/05	0	0.00	1	32.55	32.55	-1	1,038	-0.10%
2020/06/04	2	32.43	2	32.93	32.80	0	1,034	0.00%
2020/06/03	1	31.90	1	31.65	31.55	0	999	0.00%
2020/06/02	15	31.44	15	31.68	31.80	0	986	0.00%
2020/06/01	2	32.25	1	32.15	32.15	1	971	0.10%
2020/05/27	0	0.00	2	30.60	30.70	-2	833	-0.24%
2020/05/26	2	28.00	0	0.00	27.95	2	740	0.27%
2020/05/22	0	0.00	1	28.15	28.35	-1	739	-0.14%
2020/05/21	1	28.45	0	0.00	28.65	1	737	0.14%
2020/05/20	0	0.00	1	28.25	28.40	-1	732	-0.14%
2020/04/29	5	28.85	0	0.00	28.80	5	798	0.63%
2020/04/28	1	28.80	1	28.95	28.95	0	801	0.00%
2020/04/22	1	27.30	0	0.00	27.20	1	834	0.12%
2020/04/20	1	27.80	0	0.00	27.95	1	826	0.12%
2020/04/13	1	26.45	1	26.80	26.80	0	803	0.00%
2020/04/10	0	0.00	1	26.60	26.75	-1	803	-0.12%
2020/03/30	0	0.00	4.1	24.80	25.10	-4.1	819	-0.50%
2020/03/26	0	0.00	0.2	24.80	24.80	-0.2	870	-0.02%
2020/03/25	2	24.15	2	24.35	24.35	0	853	0.00%
2020/03/24	15	20.80	15	21.67	22.15	0	845	0.00%
2020/03/20	0.2	22.50	0	0.00	22.35	0.2	817	0.02%
2020/03/17	0	0.00	25	24.81	24.95	-25	778	-3.21%
2020/03/16	1	26.40	0	0.00	26.20	1	758	0.13%
2020/03/13	1	25.20	0	0.00	26.80	1	740	0.14%
2020/03/11	1	29.50	0	0.00	29.40	1	673	0.15%
2020/03/06	1	30.60	0	0.00	30.60	1	658	0.15%
2020/03/02	0	0.00	1	30.60	30.60	-1	673	-0.15%
2020/02/27	1	31.50	47	31.43	31.20	-46	665	-6.92%
2020/02/25	1	31.80	0	0.00	31.80	1	656	0.15%
2020/02/24	1	32.20	0	0.00	32.15	1	654	0.15%
2020/02/21	0	0.00	10	32.85	32.75	-10	652	-1.53%
2020/02/20	0	0.00	13	32.74	32.95	-13	649	-2.00%
2020/02/19	0	0.00	25	32.42	32.50	-25	649	-3.85%
2020/02/18	0	32.25	0	0.00	32.25	0	652	0.00%
2020/02/14	0	0.00	1	32.60	32.70	-1	653	-0.15%
2020/02/12	0	0.00	1	32.75	32.55	-1	654	-0.15%
2020/02/11	0	0.00	1	32.50	32.50	-1	650	-0.15%
2020/02/10	1	31.70	3	31.88	31.80	-2	645	-0.31%
2020/02/07	7.1	32.87	0	0.00	32.70	7.1	641	1.11%
2020/02/06	31	33.30	2.1	33.13	33.30	28.9	623	4.63%
2020/02/04	0.1	30.40	0	0.00	30.40	0.1	570	0.02%
2020/02/03	3	28.70	37	29.02	28.90	-34	556	-6.11%
2020/01/31	1	31.50	0	0.00	31.85	1	531	0.19%
2020/01/30	1	32.30	50	32.35	32.30	-49	523	-9.37%
2020/01/20	0	0.00	10	35.90	35.85	-10	501	-2.00%
2020/01/15	7	35.87	0	0.00	35.70	7	478	1.46%
2020/01/10	5	35.80	56	35.73	35.80	-51	477	-10.67%
2020/01/09	1	35.85	0	0.00	35.70	1	477	0.21%
2020/01/08	36	35.48	0	0.00	35.40	36	480	7.50%
2020/01/07	15	36.05	0	0.00	36.05	15	473	3.17%
2020/01/06	15	36.47	0	0.00	36.05	15	474	3.16%
2020/01/03	72	36.84	0	0.00	36.75	72	475	15.13%
2020/01/02	38	37.04	0	0.00	37.20	38	471	8.06%
2019/12/31	39	37.11	0	0.00	37.05	39	478	8.15%
2019/12/30	16	36.89	1	36.90	36.80	15	471	3.18%
2019/12/25	0	0.00	5	37.65	37.60	-5	463	-1.08%
2019/12/24	0	0.00	1	37.80	38.00	-1	456	-0.22%
2019/12/23	1	36.80	0	0.00	36.75	1	403	0.25%
2019/12/20	3	36.37	0	0.00	36.20	3	400	0.75%
2019/12/10	0	0.00	2	36.50	36.70	-2	383	-0.52%
2019/11/28	0	0.00	5	37.20	37.30	-5	391	-1.28%
2019/11/27	5	37.50	0	0.00	37.45	5	391	1.28%
2019/11/19	1	35.75	1	35.65	35.65	0	378	0.00%
2019/11/18	0.2	35.60	0	0.00	35.50	0.2	378	0.04%
2019/11/14	1	36.30	0	0.00	36.05	1	378	0.26%
2019/11/04	1	37.85	1	37.85	37.85	0	414	0.00%
2019/10/24	2	39.30	0	0.00	38.90	2	487	0.41%
2019/10/23	1	37.95	0	0.00	38.70	1	488	0.20%
2019/10/18	5	37.90	0	0.00	37.90	5	498	1.00%
2019/10/15	1	37.50	0	0.00	37.50	1	494	0.20%
2019/09/27	0.4	37.70	0	0.00	37.70	0.4	512	0.09%
2019/09/24	0.1	38.50	0	0.00	38.50	0.1	551	0.02%
2019/09/12	0	0.00	1	39.70	39.70	-1	680	-0.15%
2019/09/09	0	0.00	1	39.65	39.35	-1	687	-0.15%
2019/09/05	1	40.50	0	0.00	40.60	1	701	0.14%
2019/09/04	1	40.45	1	40.50	40.50	0	696	0.00%
2019/09/02	1	40.00	1	40.50	40.50	0	696	0.00%
2019/08/28	1	40.05	1	39.75	39.75	0	709	0.00%
2019/08/23	3	40.60	1	40.45	40.45	2	733	0.27%
2019/08/22	1	40.50	0	0.00	40.65	1	753	0.13%
2019/08/20	0	0.00	12	40.67	40.35	-12	798	-1.50%
2019/08/19	12	40.50	0	0.00	40.35	12	797	1.51%
2019/08/13	0	0.00	5	40.30	39.85	-5	791	-0.63%
2019/08/12	5	40.50	0	0.00	40.50	5	794	0.63%
2019/08/07	0	0.00	1	40.20	40.30	-1	811	-0.12%
2019/08/06	0	0.00	1	39.80	40.10	-1	816	-0.12%
2019/08/02	0	0.00	1	42.00	41.70	-1	826	-0.12%
2019/08/01	1	41.60	0	0.00	41.85	1	844	0.12%
2019/07/30	1	43.85	2	42.95	42.60	-1	859	-0.12%
2019/07/29	1	43.55	1	43.50	43.50	0	842	0.00%
2019/07/26	3	43.18	3	43.07	43.00	0	830	0.00%
2019/07/25	1	42.80	1	42.90	42.90	0	833	0.00%
2019/07/16	0	0.00	1	41.95	41.90	-1	978	-0.10%
2019/07/15	0	0.00	2.8	42.52	42.45	-2.8	1,179	-0.24%
2019/07/11	1	41.80	0	0.00	41.80	1	1,241	0.08%
2019/07/10	1	42.55	0	0.00	42.35	1	1,236	0.08%
2019/07/08	2	42.95	0	0.00	42.50	2	1,248	0.16%
2019/07/04	0	0.00	1	43.20	43.20	-1	1,251	-0.08%
2019/07/02	2	43.45	0	0.00	44.15	2	1,276	0.16%
2019/06/28	6	43.38	11	42.72	42.80	-5	1,304	-0.38%
2019/06/27	18	42.01	10	41.79	42.10	8	1,281	0.62%
2019/06/26	0	0.00	1	41.65	41.70	-1	1,293	-0.08%
2019/06/24	0	0.00	1	42.85	43.00	-1	1,300	-0.08%
2019/06/21	1	42.80	1	42.90	42.80	0	1,286	0.00%
2019/06/13	25	42.03	18	42.13	42.40	7	1,328	0.53%
2019/06/12	22	41.28	29	41.25	41.70	-7	1,319	-0.53%
2019/05/31	0	0.00	5	42.05	42.10	-5	1,347	-0.37%
2019/05/30	6	41.96	0	0.00	42.05	6	1,345	0.45%
2019/05/28	4	41.21	4	41.90	41.55	0	1,344	0.00%
2019/05/27	2	39.80	2	39.65	39.65	0	1,318	0.00%
2019/05/24	1	39.70	0	0.00	39.80	1	1,336	0.07%
2019/05/13	2	40.10	0	0.00	39.80	2	1,720	0.12%
2019/05/03	0	0.00	5.2	42.75	42.65	-5.2	2,237	-0.23%
2019/04/30	0	0.00	3	42.32	42.30	-3	2,227	-0.13%
2019/04/19	3	46.43	0	0.00	45.30	3	2,131	0.14%
2019/04/18	0	0.00	7	44.25	44.25	-7	1,926	-0.36%
2019/04/16	12	43.65	5	43.65	43.60	7	1,868	0.37%
2019/04/03	0	0.00	2	43.95	44.30	-2	1,800	-0.11%
2019/04/02	0	0.00	1	42.80	43.00	-1	1,749	-0.06%
2019/03/28	1	41.90	0	0.00	41.70	1	1,685	0.06%
2019/03/22	6	42.88	6	42.73	41.95	0	1,673	0.00%
2019/03/19	0	0.00	8	41.00	41.35	-8	1,680	-0.48%
2019/03/18	16	41.40	8	41.00	41.00	8	1,669	0.48%
2019/03/11	1	42.25	1	42.10	42.10	0	1,686	0.00%
2019/03/08	0	0.00	1.2	41.76	41.80	-1.2	1,723	-0.07%
2019/03/07	0	0.00	15	43.25	42.10	-15	1,731	-0.87%
2019/03/06	34	43.50	21	43.62	43.45	13	1,744	0.75%
2019/03/05	0.1	43.50	16	44.26	43.50	-15.9	1,753	-0.91%
2019/03/04	17	43.80	0	0.00	44.20	17	1,751	0.97%
2019/02/22	61	46.68	6	45.24	44.60	55	1,767	3.11%
2019/02/21	0	0.00	55	44.72	45.10	-55	1,650	-3.33%
2019/02/15	8	44.73	7	44.65	45.10	1	1,663	0.06%
2019/02/14	0	0.00	1	44.25	44.25	-1	1,605	-0.06%
2019/02/13	1	44.80	1	44.30	44.40	0	1,583	0.00%
2019/02/12	3	44.82	3.1	44.91	44.75	-0.1	1,546	-0.01%
2019/01/30	0	0.00	1	43.80	43.30	-1	1,448	-0.07%
2019/01/29	3	43.35	0	0.00	43.50	3	1,323	0.23%
2019/01/28	32	43.94	31	43.92	43.75	1	1,301	0.08%
2019/01/25	1	41.55	4	41.50	43.70	-3	1,059	-0.28%
2019/01/15	0	0.00	1	39.80	39.35	-1	969	-0.10%
2019/01/11	1	40.35	3	40.12	39.30	-2	1,012	-0.20%
2018/12/28	0	0.00	2	37.60	37.60	-2	1,112	-0.18%
2018/12/26	0	0.00	2	37.75	37.65	-2	1,150	-0.17%
2018/12/20	0	0.00	2	38.20	37.95	-2	1,178	-0.17%
2018/12/17	2	39.85	0	0.00	40.10	2	1,226	0.16%
2018/12/14	2	41.15	1	40.70	39.80	1	1,227	0.08%
2018/12/12	0	0.00	0.1	40.00	39.25	-0.1	1,187	-0.01%
2018/12/11	0	0.00	1	38.60	38.75	-1	1,186	-0.08%
2018/12/10	63	38.81	2	39.05	38.65	61	1,188	5.13%
2018/12/07	1	38.75	62	38.20	38.60	-61	1,179	-5.17%
2018/12/06	2	37.90	0	0.00	37.80	2	1,184	0.17%
2018/12/04	1	41.60	1	40.85	40.90	0	1,209	0.00%
2018/12/03	6	40.81	0.2	40.60	40.60	5.9	1,213	0.48%
2018/11/30	0	0.00	3	39.45	39.60	-3	1,190	-0.25%
2018/11/28	2	38.95	3	38.88	39.00	-1	1,159	-0.09%
2018/11/26	0	0.00	1	37.70	37.95	-1	1,164	-0.09%
2018/11/22	2	38.50	3	38.58	37.50	-1	1,178	-0.08%
2018/11/21	56	39.66	8	39.14	38.60	48	1,182	4.06%
2018/11/20	1	38.60	51	38.13	38.75	-50	1,148	-4.35%
2018/11/19	6	38.46	6	38.43	38.50	0	1,146	0.00%
2018/11/16	2	38.85	2	38.30	37.85	0	1,144	0.00%
2018/11/15	8	38.18	8.1	38.36	39.15	-0.1	1,111	-0.01%
2018/11/02	3	35.80	2	35.48	35.10	1	1,297	0.08%
2018/10/31	2	33.60	2	33.98	34.85	0	1,334	0.00%
2018/10/30	1	32.80	2	31.83	33.20	-1	1,337	-0.07%
2018/10/25	54	34.11	10	33.73	33.40	44	1,441	3.05%
2018/10/24	23	34.96	71	34.84	35.00	-48	1,471	-3.26%
2018/10/23	0	0.00	4	35.15	34.70	-4	1,512	-0.26%
2018/10/22	3	35.15	6.8	35.31	35.40	-3.8	1,603	-0.24%
2018/10/19	27	35.31	14	34.78	34.60	13	1,640	0.79%
2018/10/17	1	35.80	0	0.00	35.40	1	1,645	0.06%
2018/10/16	3	34.50	3	35.13	35.10	0	1,699	0.00%
2018/10/15	4	33.65	4	33.65	33.95	0	1,728	0.00%
2018/10/12	2.1	32.57	3	31.87	33.80	-0.9	1,746	-0.05%
2018/10/11	4	33.33	5	33.36	33.30	-1	1,777	-0.06%
2018/10/09	4	38.85	4	37.00	36.95	0	1,791	0.00%
2018/10/08	0	0.00	2	38.55	39.05	-2	1,797	-0.11%
2018/10/05	1	40.00	5	39.20	39.50	-4	1,835	-0.22%
2018/10/03	1	42.50	1	41.65	41.75	0	1,889	0.00%
2018/10/02	1	42.10	0	0.00	42.00	1	1,937	0.05%
2018/10/01	1	42.20	0	0.00	42.15	1	1,977	0.05%
2018/09/28	5	41.85	0	0.00	41.85	5	2,095	0.24%
2018/09/27	0	0.00	0	42.10	42.10	0	2,167	0.00%
2018/09/25	98	42.88	30	43.18	43.50	68	2,305	2.95%
2018/09/21	3	42.00	76	41.53	41.80	-73	2,345	-3.11%
2018/09/20	0	0.00	1	41.30	41.60	-1	2,391	-0.04%
2018/09/19	0	0.00	0.1	41.85	41.70	-0.1	2,437	0.00%
2018/09/17	6	42.28	0	0.00	42.40	6	2,636	0.23%
2018/09/14	0	0.00	1	42.90	42.90	-1	2,717	-0.04%
2018/09/11	1	41.45	0	0.00	42.20	1	3,288	0.03%
2018/09/10	1	40.60	1	42.40	40.60	0	3,369	0.00%
2018/09/07	0.1	43.50	1	42.90	43.10	-0.9	3,569	-0.03%
2018/08/30	2	47.10	0	0.00	47.10	2	5,004	0.04%
2018/08/29	0	0.00	0.2	47.10	47.10	-0.2	5,086	0.00%
2018/08/23	1	47.55	0	0.00	47.45	1	5,611	0.02%
2018/08/22	1	49.00	1	47.70	47.70	0	5,679	0.00%
2018/08/21	2	48.00	2	48.55	48.55	0	5,769	0.00%
2018/08/20	1	47.70	0	0.00	46.85	1	5,940	0.02%
2018/08/17	2	49.50	17	49.26	48.50	-15	6,016	-0.25%
2018/08/16	16	48.72	0	0.00	48.90	16	6,026	0.27%
2018/08/15	1	48.10	0	0.00	48.40	1	6,071	0.02%
2018/08/14	1.1	48.52	0	0.00	49.45	1.1	6,143	0.02%
2018/08/13	66	49.60	32	48.97	48.80	34	6,125	0.56%
2018/08/10	4	54.40	4	53.20	52.80	0	6,029	0.00%
2018/08/09	4.1	54.98	4	53.80	53.80	0.1	6,011	0.00%
2018/08/08	4	56.70	4	54.70	54.70	0	5,979	0.00%
2018/08/07	1	55.70	1	55.20	55.80	0	5,952	0.00%
2018/08/02	9	56.32	0	0.00	55.50	9	5,935	0.15%
2018/08/01	5	57.40	16	56.85	57.10	-11	5,907	-0.19%
2018/07/31	14	55.59	12	55.90	56.80	2	5,839	0.03%
2018/07/27	24	56.34	10.1	56.23	56.80	13.9	5,752	0.24%
2018/07/26	12	54.94	5	55.14	56.00	7	5,662	0.12%
2018/07/25	2	54.20	5	53.64	53.60	-3	5,624	-0.05%
2018/07/23	10.1	51.95	8	52.25	51.50	2.1	5,592	0.04%
2018/07/20	11	56.15	11	54.50	53.80	0	5,552	0.00%
2018/07/19	1	55.20	0	0.00	55.40	1	5,523	0.02%
2018/07/18	0	0.00	11	55.37	55.00	-11	5,534	-0.20%
2018/07/17	5	53.68	22	55.74	54.10	-17	5,487	-0.31%
2018/07/16	4	56.65	3	55.73	55.00	1	5,448	0.02%
2018/07/13	3	56.47	4	56.33	55.40	-1	5,421	-0.02%
2018/07/12	42	54.79	14	54.84	56.00	28	5,394	0.52%
2018/07/11	5	54.74	0	0.00	54.50	5	5,366	0.09%
2018/07/10	1	56.10	1	55.70	55.50	0	5,375	0.00%
2018/07/09	1	54.50	1	54.70	54.60	0	5,347	0.00%
2018/07/06	17	52.05	55	52.45	53.80	-38	5,386	-0.71%
2018/07/05	0	0.00	6	55.27	54.10	-6	5,421	-0.11%
2018/07/04	2	55.95	4	56.60	56.30	-2	5,479	-0.04%
2018/07/03	14	57.81	13	57.25	55.60	1	5,448	0.02%
2018/07/02	3	59.50	3	60.47	59.00	0	5,367	0.00%
2018/06/29	17	58.42	10	58.30	58.20	7	5,304	0.13%
2018/06/28	3	58.40	8	57.84	57.20	-5	5,271	-0.09%
2018/06/27	2	59.70	6	59.27	58.00	-4	5,280	-0.08%
2018/06/26	13	56.91	18	56.89	57.00	-5	5,229	-0.10%
2018/06/25	0	0.00	2	59.50	59.10	-2	5,132	-0.04%
2018/06/22	18	60.45	23.1	61.00	60.70	-5.1	5,078	-0.10%
2018/06/21	7	59.67	9	59.09	59.10	-2	4,933	-0.04%
2018/06/20	11	62.61	10	62.45	59.80	1	4,874	0.02%
2018/06/19	5	61.28	5	61.70	61.40	0	4,653	0.00%
2018/06/15	23	63.21	18	62.82	62.50	5	4,718	0.11%
2018/06/14	25	61.80	78	61.32	61.00	-53	4,614	-1.15%
2018/06/13	26	59.52	8.1	59.16	58.80	17.9	4,357	0.41%
2018/06/12	39	59.73	38	60.08	58.80	1	4,350	0.02%
2018/06/11	44	57.02	33.1	57.85	59.50	10.9	4,382	0.25%
2018/06/08	37	53.79	47.1	54.27	54.90	-10.1	4,144	-0.24%
2018/06/07	2	51.25	1	50.70	50.90	1	3,814	0.03%
2018/06/06	6	51.58	8.6	51.06	51.50	-2.6	3,777	-0.07%
2018/06/05	6	50.42	2	50.00	49.85	4	3,693	0.11%
2018/06/04	2	50.00	7	50.04	49.50	-5	3,595	-0.14%
2018/06/01	9	51.69	9	50.58	49.70	0	3,535	0.00%
2018/05/31	3	49.53	8.2	49.67	50.90	-5.2	3,313	-0.16%
2018/05/30	2	45.98	0	0.00	46.30	2	3,131	0.06%
2018/05/29	3	50.05	2	48.53	48.10	1	3,072	0.03%
2018/05/28	13	49.48	10.7	49.49	49.70	2.3	3,017	0.08%
2018/05/25	8	46.46	2.1	46.99	46.80	5.9	2,865	0.21%
2018/05/23	0	0.00	2	45.15	44.80	-2	2,767	-0.07%
2018/05/22	31	44.32	6	44.56	44.60	25	2,764	0.90%
2018/05/17	1	41.95	0	0.00	41.80	1	2,696	0.04%
2018/05/15	0	0.00	0.3	41.60	41.60	-0.3	2,701	-0.01%
2018/05/14	0	0.00	2	43.00	42.80	-2	2,709	-0.07%
2018/05/11	3	42.47	0	0.00	42.25	3	2,699	0.11%
2018/05/04	2	42.08	0	0.00	41.65	2	2,673	0.07%
2018/04/30	54	42.71	10	42.75	42.40	44	2,661	1.65%
2018/04/27	3	41.68	47	41.03	41.65	-44	2,652	-1.66%
2018/04/24	0.1	41.60	0	0.00	41.55	0.1	2,610	0.00%
2018/04/23	1	44.90	0	0.00	43.65	1	2,577	0.04%
2018/04/18	2	45.00	0	0.00	45.00	2	2,548	0.08%
2018/04/17	1	44.50	1	44.50	44.50	0	2,542	0.00%
2018/04/13	1	48.40	3	48.07	48.00	-2	2,474	-0.08%
2018/04/12	12	49.01	3	49.90	48.10	9	2,447	0.37%
2018/04/11	2	49.88	0.1	49.10	49.20	1.9	2,369	0.08%
2018/04/10	2	47.48	4	48.15	48.30	-2	2,230	-0.09%
2018/04/09	1	47.15	0	0.00	47.20	1	2,101	0.05%
2018/03/26	0	0.00	1	45.85	45.20	-1	1,909	-0.05%
2018/03/23	1	46.10	4	46.20	45.40	-3	1,885	-0.16%
2018/03/22	3	47.30	0	0.00	45.95	3	1,831	0.16%
2018/03/21	6	49.35	17	49.92	48.10	-11	1,754	-0.63%
2018/03/20	1	46.80	24.3	47.37	47.75	-23.3	1,615	-1.44%
2018/03/19	3	47.05	1	47.45	46.65	2	1,488	0.13%
2018/03/16	5	47.13	2	47.95	46.20	3	1,416	0.21%
2018/03/15	105	46.91	104	47.04	47.30	1	1,310	0.08%	大買/大賣/
2018/03/14	0	0.00	6.1	43.56	46.20	-6.1	993	-0.61%
2018/03/13	0	0.00	5	41.95	42.00	-5	874	-0.57%
2018/03/06	0	0.00	3	41.00	40.80	-3	837	-0.36%
2018/03/01	9	42.44	0	0.00	42.00	9	823	1.09%
2018/02/27	0	41.80	7.2	41.32	41.85	-7.1	777	-0.92%
2018/02/26	2	40.70	8	40.60	40.25	-6	744	-0.81%
2018/02/22	18	42.10	19	41.83	41.45	-1	763	-0.13%
2018/02/06	5	37.31	0	0.00	36.10	5	686	0.73%
2018/02/05	3	39.85	0	0.00	39.90	3	688	0.44%
2018/02/02	0	0.00	5	40.10	40.50	-5	693	-0.72%
2018/01/31	0.1	40.50	0	0.00	40.50	0.1	702	0.01%
2018/01/25	5	40.90	0	0.00	40.75	5	744	0.67%
2018/01/22	0	0.00	1	41.05	41.00	-1	814	-0.12%
2018/01/17	1	41.55	0	0.00	41.60	1	978	0.10%
2018/01/15	3	41.30	3	41.70	41.60	0	1,015	0.00%
2018/01/12	1	40.75	1	40.85	40.90	0	1,089	0.00%
2018/01/11	3	40.12	0	0.00	40.30	3	1,102	0.27%
2018/01/03	8	42.27	0	0.00	42.00	8	1,137	0.70%