宇瞻 (8271)-群益金鼎-東湖券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
69.0
漲跌
▲0.7
漲幅
+1.02%
成交量
4,366張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:35(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

宇瞻 (8271)籌碼相關－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/28	2	69.00	2	69.25	69.00	0	2,148	0.00%
2024/05/27	0	0.00	1	67.90	68.30	-1	2,241	-0.04%
2024/05/24	1	66.00	10	66.00	66.10	-9	2,428	-0.37%
2024/05/22	1	66.20	0	0.00	66.10	1	2,520	0.04%
2024/05/15	5	65.10	0	0.00	64.40	5	2,479	0.20%
2024/05/14	3	65.77	0	0.00	64.80	3	2,468	0.12%
2024/05/09	1	68.70	2	68.10	67.60	-1	2,433	-0.04%
2024/05/08	1	69.50	0	0.00	69.70	1	2,416	0.04%
2024/05/07	9	70.89	3	71.20	70.00	6	2,402	0.25%
2024/05/06	0	68.80	1	68.60	68.30	-1	2,312	-0.04%
2024/05/03	1	67.30	0	0.00	67.40	1	2,277	0.04%
2024/04/30	0	0.00	1	69.00	67.60	-1	2,245	-0.04%
2024/04/24	0	65.00	1	65.50	64.90	-1	2,176	-0.05%
2024/04/23	3	62.50	2	62.90	63.10	1	2,164	0.05%
2024/04/22	10	63.90	2	62.80	62.40	8	2,159	0.37%
2024/04/18	2	67.20	0	0.00	67.20	2	2,129	0.09%
2024/04/17	0	0.00	1	68.90	69.80	-1	2,112	-0.05%
2024/04/16	4	68.50	2	69.20	67.80	2	2,104	0.10%
2024/04/12	2	74.60	0	0.00	74.20	2	2,061	0.10%
2024/04/11	1	71.80	0	0.00	71.80	1	2,010	0.05%
2024/04/10	1	73.80	11	73.30	73.20	-10	2,006	-0.50%
2024/04/03	1	70.70	0	0.00	71.00	1	1,931	0.05%
2024/04/02	0	0.00	91	70.77	71.10	-91	1,931	-4.71%
2024/03/29	0	0.00	0	70.30	70.00	0	1,939	0.00%
2024/03/28	0	71.50	0	0.00	70.10	0	1,932	0.00%
2024/03/22	2	72.50	1	73.10	70.80	1	1,813	0.06%
2024/03/21	9	73.93	2	71.25	74.90	7	1,614	0.43%
2024/03/20	1	68.90	0	0.00	68.10	1	1,447	0.07%
2024/03/18	0	69.30	0	0.00	68.90	0	1,425	0.00%
2024/03/12	0	0.00	1	70.00	69.70	-1	1,396	-0.07%
2024/03/11	0	67.70	0	0.00	66.80	0	1,380	0.00%
2024/03/08	11	70.01	0	68.20	67.70	11	1,361	0.81%
2024/03/07	0	0.00	0	72.20	72.10	0	1,330	0.00%
2024/03/05	0	0.00	1	71.90	74.50	-1	1,290	-0.08%
2024/03/04	0	0.00	0	74.70	74.50	0	1,250	0.00%
2024/03/01	0	0.00	0	74.60	74.60	0	1,208	0.00%
2024/02/29	5	73.86	4	74.20	75.40	1	1,139	0.09%
2024/02/27	7	71.34	10	72.65	72.30	-3	976	-0.31%
2024/02/26	2	64.90	0.2	63.20	66.80	1.8	777	0.23%
2024/02/23	0.2	61.00	6	61.15	60.80	-5.8	678	-0.85%
2024/02/21	0	59.90	0	0.00	59.70	0	667	0.00%
2024/02/16	0	0.00	6	59.00	59.10	-6	662	-0.91%
2024/02/15	0	58.70	0	0.00	58.60	0	660	0.00%
2024/01/31	0	0.00	5	57.00	57.80	-5	660	-0.76%
2024/01/26	6	56.80	0	0.00	56.80	6	693	0.87%
2024/01/25	20	57.10	0	0.00	57.00	20	713	2.80%
2024/01/23	0	0.00	1	57.20	57.40	-1	719	-0.14%
2024/01/17	15	56.50	0	0.00	56.40	15	729	2.06%
2024/01/16	40	56.66	0	0.00	56.70	40	728	5.49%
2024/01/15	16	57.48	0	0.00	57.40	16	729	2.19%
2024/01/11	25	55.84	0	0.00	55.90	25	735	3.40%
2024/01/10	45	56.10	0	0.00	56.00	45	744	6.04%
2024/01/09	52	56.71	4	56.35	56.20	48	757	6.34%
2024/01/08	31	56.76	0	0.00	56.60	31	758	4.09%
2024/01/05	21	58.21	0	0.00	57.90	21	753	2.79%
2024/01/04	30	59.17	0	0.00	58.60	30	761	3.94%
2024/01/03	40	60.00	0	0.00	59.80	40	765	5.22%
2024/01/02	20	61.40	0	0.00	61.10	20	782	2.56%
2023/12/29	62	61.90	0	0.00	61.90	62	895	6.92%
2023/12/28	1	62.30	1	61.30	61.40	0	982	0.00%
2023/12/27	2	61.40	2	62.00	62.20	0	1,026	0.00%
2023/12/25	35	59.89	0	0.00	59.50	35	986	3.55%
2023/12/22	1	60.00	0	0.00	59.90	1	984	0.10%
2023/12/20	24	59.88	0	0.00	59.70	24	964	2.49%
2023/12/19	6	60.07	0	0.00	60.10	6	962	0.62%
2023/12/15	3	62.53	1	62.10	62.30	2	954	0.21%
2023/12/13	0	0.00	5	62.00	62.00	-5	944	-0.53%
2023/12/12	0	0.00	1	61.70	61.80	-1	961	-0.10%
2023/11/30	0	0.00	1	60.40	60.20	-1	927	-0.11%
2023/11/27	0	58.80	0	0.00	57.70	0	943	0.00%
2023/11/24	0	0.00	1	59.70	59.20	-1	947	-0.11%
2023/11/17	0	0.00	1	58.70	58.60	-1	927	-0.11%
2023/11/15	20	59.50	0	0.00	59.30	20	924	2.16%
2023/11/06	1	58.40	0	0.00	58.80	1	912	0.11%
2023/11/02	1	58.60	0	58.00	58.30	1	910	0.11%
2023/10/31	2	56.50	0	0.00	54.90	2	896	0.22%
2023/10/20	2	57.60	0	0.00	58.30	2	994	0.20%
2023/10/17	0	60.20	0	0.00	60.30	0	981	0.00%
2023/10/16	0	0.00	8	58.93	59.30	-8	974	-0.82%
2023/10/12	1	60.30	1	60.30	60.50	0	988	0.00%
2023/10/11	0	0.00	4	60.18	59.40	-4	974	-0.41%
2023/10/05	1	59.90	0	0.00	59.30	1	964	0.10%
2023/10/04	1	59.40	8	59.75	60.60	-7	858	-0.82%
2023/10/03	8	57.90	11	58.48	60.30	-3	776	-0.39%
2023/09/25	0	57.40	0	0.00	57.60	0	891	0.00%
2023/09/20	1	58.10	1	57.70	56.70	0	996	0.00%
2023/09/18	0	0.00	2	57.60	57.50	-2	1,033	-0.19%
2023/09/15	0	0.00	3	57.70	58.00	-3	1,040	-0.29%
2023/09/14	3	57.00	2	56.90	56.90	1	1,039	0.10%
2023/09/12	0	0.00	8	55.80	55.80	-8	1,110	-0.72%
2023/09/08	0	0.00	1	55.70	55.90	-1	1,152	-0.09%
2023/09/01	1	54.50	0	0.00	54.50	1	1,257	0.08%
2023/08/31	8	53.80	0	0.00	53.70	8	1,278	0.63%
2023/08/24	0	0.00	1	51.80	51.60	-1	1,822	-0.05%
2023/08/10	1	51.00	0	0.00	50.70	1	1,918	0.05%
2023/07/28	0	0.00	0.2	56.90	56.90	-0.2	1,887	-0.01%
2023/07/27	0	0.00	1	55.80	56.80	-1	1,865	-0.05%
2023/07/26	0	0.00	1	54.10	54.30	-1	1,844	-0.05%
2023/07/24	1	53.00	0	0.00	55.10	1	1,840	0.05%
2023/07/18	1	55.60	0	0.00	54.80	1	1,843	0.05%
2023/07/17	1	53.80	2	55.15	56.10	-1	1,849	-0.05%
2023/07/14	0	0.00	0	54.60	54.10	0	1,854	0.00%
2023/07/13	1	53.90	1	54.50	54.30	0	1,861	0.00%
2023/07/12	2	53.20	0	0.00	53.10	2	1,866	0.11%
2023/07/10	2	54.20	3	54.60	54.20	-1	1,861	-0.05%
2023/07/07	5	56.48	1	56.30	55.60	4	1,883	0.21%
2023/07/06	7	58.94	0	0.00	58.70	7	1,903	0.37%
2023/07/05	2	60.80	2	61.85	60.60	0	1,887	0.00%
2023/07/04	0	62.10	0	0.00	62.40	0	1,879	0.00%
2023/07/03	0	0.00	2	60.00	60.40	-2	1,872	-0.11%
2023/06/30	2	60.60	1	60.00	60.90	1	1,913	0.05%
2023/06/27	1	59.70	0	0.00	59.60	1	1,831	0.05%
2023/06/26	0	61.50	0	0.00	60.70	0	1,812	0.00%
2023/06/21	1	60.50	0	0.00	61.70	1	1,803	0.06%
2023/06/20	2	61.35	0	0.00	61.20	2	1,791	0.11%
2023/06/19	1	62.50	2	62.30	62.40	-1	1,775	-0.06%
2023/06/13	1	61.50	1	61.80	61.40	0	1,664	0.00%
2023/06/12	1	61.00	1	60.90	61.00	0	1,629	0.00%
2023/06/07	4	61.08	2	61.45	61.20	2	1,577	0.13%
2023/06/06	0	0.00	1	61.40	61.30	-1	1,548	-0.06%
2023/06/02	24	62.79	21	63.37	62.70	3	1,490	0.20%
2023/06/01	12	61.46	10	59.60	61.70	2	1,344	0.15%
2023/05/31	0	0.00	0.3	58.30	58.30	-0.3	1,046	-0.03%
2023/05/23	0	0.00	0	51.10	51.30	0	1,019	0.00%
2023/05/19	0	0.00	5	51.50	51.60	-5	1,016	-0.49%
2023/05/18	5	51.00	40	50.90	50.70	-35	999	-3.50%
2023/05/12	0	0.00	2	47.75	48.10	-2	974	-0.21%
2023/05/11	2	47.80	0	0.00	47.70	2	971	0.21%
2023/05/10	0	0.00	2	48.75	48.75	-2	968	-0.21%
2023/05/09	0	0.00	2	48.90	48.60	-2	965	-0.21%
2023/05/08	2	48.90	0	0.00	49.00	2	956	0.21%
2023/05/04	2	50.80	0	0.00	50.60	2	945	0.21%
2023/05/03	0	0.00	2	51.40	51.50	-2	946	-0.21%
2023/05/02	2	50.60	0	0.00	50.60	2	937	0.21%
2023/04/27	0	0.00	37	51.30	51.30	-37	924	-4.00%
2023/04/25	0	50.80	22	50.50	50.70	-22	911	-2.41%
2023/04/24	1	51.80	38	51.77	51.80	-37	894	-4.13%
2023/04/19	0	0.00	1	55.70	55.50	-1	857	-0.12%
2023/04/11	3	53.80	1	54.40	53.40	2	719	0.28%
2023/04/10	0	0.00	0	52.50	52.50	0	654	0.00%
2023/04/06	0	0.00	3	50.60	52.30	-3	606	-0.49%
2023/03/31	3	53.70	0	0.00	51.60	3	564	0.53%
2023/03/30	0	0.00	1	51.20	51.40	-1	496	-0.20%
2023/03/29	0	0.00	1	50.30	49.90	-1	468	-0.21%
2023/03/27	0	0.00	0.1	51.40	51.10	-0.1	456	-0.02%
2023/03/06	0	48.90	0	0.00	48.80	0	333	0.00%
2023/03/03	0	48.70	0	0.00	48.95	0	328	0.00%
2023/02/22	0.1	46.41	0	0.00	46.40	0.1	264	0.04%
2023/02/20	0	46.02	0	0.00	45.80	0	240	0.00%
2023/02/01	0	0.00	2	43.95	44.25	-2	203	-0.98%
2023/01/31	0	43.30	0	0.00	43.40	0	193	0.00%
2023/01/13	0	0.00	0.1	42.40	42.10	-0.1	192	-0.03%
2022/12/26	0	42.05	0	0.00	41.10	0	301	0.00%
2022/12/20	0	41.35	0	0.00	41.00	0	306	0.00%
2022/12/16	0	41.95	0	0.00	41.55	0	311	0.00%
2022/12/08	0	41.15	0	0.00	41.45	0	317	0.00%
2022/12/07	4	41.35	0	0.00	41.35	4	318	1.26%
2022/12/05	1	42.80	0	0.00	42.80	1	315	0.32%
2022/12/02	0	0.00	2	42.75	42.80	-2	315	-0.63%
2022/12/01	2	42.40	0	0.00	42.45	2	312	0.64%
2022/11/15	0	0.00	4	41.95	42.25	-4	297	-1.34%
2022/11/14	42	41.53	0	0.00	41.70	42	295	14.20%
2022/11/11	2	41.55	0	0.00	41.40	2	293	0.68%
2022/11/10	0	0.00	1	41.10	41.20	-1	291	-0.34%
2022/11/02	0	0.00	2	40.80	40.70	-2	301	-0.66%
2022/11/01	0	0.00	1	40.60	40.60	-1	300	-0.33%
2022/10/25	1	39.80	0	0.00	39.80	1	303	0.33%
2022/10/20	2	39.75	0	0.00	39.85	2	301	0.66%
2022/10/19	1	40.60	1	41.60	40.50	0	297	0.00%
2022/10/17	1	39.95	0	0.00	40.80	1	277	0.36%
2022/10/14	0	0.00	1	40.90	40.85	-1	275	-0.36%
2022/10/13	2	40.95	1	38.90	38.90	1	265	0.38%
2022/10/11	0	0.00	1	40.65	40.80	-1	222	-0.45%
2022/10/07	1	41.80	0	0.00	41.80	1	207	0.48%
2022/09/21	3	40.77	0	0.00	40.65	3	198	1.51%
2022/09/13	0	40.00	0	0.00	40.20	0	206	0.01%
2022/08/31	0	0.00	7	40.50	40.60	-7	227	-3.08%
2022/08/24	0	0.00	1	40.20	39.90	-1	239	-0.42%
2022/08/15	0	0.00	2	40.30	40.70	-2	243	-0.82%
2022/08/12	2	39.95	0	0.00	40.15	2	235	0.85%
2022/08/01	0	0.00	1	40.25	40.30	-1	236	-0.42%
2022/07/28	0	38.90	0	0.00	38.80	0	237	0.00%
2022/07/21	0	0.00	3	38.88	39.05	-3	248	-1.21%
2022/07/20	0	0.00	1	38.80	38.40	-1	250	-0.40%
2022/07/14	0	0.00	3	35.85	36.40	-3	299	-1.00%
2022/07/13	3	35.90	0	0.00	35.95	3	300	1.00%
2022/07/12	0	0.00	2	35.50	35.25	-2	304	-0.66%
2022/07/07	0	0.00	1	36.05	36.05	-1	324	-0.31%
2022/07/06	1	35.20	0	0.00	34.85	1	332	0.30%
2022/07/05	1	35.70	0	0.00	35.70	1	348	0.29%
2022/06/28	1	39.00	0	0.00	38.85	1	401	0.25%
2022/06/23	1	39.10	0	0.00	38.35	1	448	0.22%
2022/06/21	0	0.00	1	39.90	40.50	-1	461	-0.22%
2022/06/20	0	40.50	0	0.00	39.70	0	467	0.00%
2022/06/15	0	0.00	2	41.10	41.70	-2	478	-0.42%
2022/06/10	0	0.00	3	41.90	42.05	-3	505	-0.59%
2022/06/09	4	42.44	0	0.00	42.20	4	515	0.78%
2022/05/17	0	0.00	1	42.55	42.75	-1	1,210	-0.08%
2022/05/16	1	41.60	0	0.00	41.90	1	1,226	0.08%
2022/05/11	0	0.00	0	42.00	41.95	0	1,253	0.00%
2022/04/25	0	41.65	0	0.00	41.30	0	1,265	0.00%
2022/04/20	0	0.00	0	43.80	43.70	0	1,258	0.00%
2022/04/18	0	40.51	0	0.00	40.40	0	1,237	0.00%
2022/04/15	0	41.35	0	0.00	40.80	0	1,236	0.00%
2022/04/14	0	41.90	0	0.00	41.60	0	1,239	0.00%
2022/04/11	0	41.85	0	0.00	41.60	0	1,240	0.00%
2022/04/06	0	44.10	0	0.00	43.90	0	1,273	0.00%
2022/04/01	0	44.70	0	0.00	44.50	0	1,277	0.00%
2022/03/31	2	44.80	0	0.00	44.80	2	1,281	0.16%
2022/03/30	2.2	47.66	0	0.00	47.75	2.2	1,274	0.17%
2022/03/29	1	47.35	0	0.00	47.40	1	1,278	0.08%
2022/03/28	2	46.90	0	0.00	47.45	2	1,315	0.15%
2022/03/24	7	48.25	0	0.00	48.05	7	1,302	0.54%
2022/03/22	0	48.50	0	0.00	48.35	0	1,303	0.00%
2022/03/18	55	48.11	0	0.00	48.05	55	1,311	4.19%
2022/03/17	70	47.89	1	47.85	47.95	69	1,329	5.19%
2022/03/15	1	46.90	0	0.00	46.80	1	1,321	0.08%
2022/03/14	0	47.73	0	0.00	47.65	0	1,324	0.00%
2022/03/11	0	48.20	0	0.00	46.85	0	1,319	0.00%
2022/03/09	2	46.20	0	0.00	46.15	2	1,336	0.15%
2022/03/03	1	49.50	0	0.00	49.50	1	1,311	0.08%
2022/03/02	0	0.00	0	49.90	49.70	0	1,305	0.00%
2022/02/25	6	49.78	0	0.00	49.40	6	1,284	0.47%
2022/02/24	3	50.00	3	49.80	49.05	0	1,267	0.00%
2022/02/23	0	0.00	2	51.25	51.70	-2	1,298	-0.15%
2022/02/22	0	0.00	3	50.10	50.60	-3	1,280	-0.23%
2022/02/21	43	52.29	0	0.00	50.80	43	1,250	3.44%
2022/02/18	6.1	50.98	11	50.39	51.00	-4.9	1,122	-0.44%
2022/02/17	0	0.00	7	48.76	49.30	-7	945	-0.74%
2022/02/15	0	0.00	2	47.70	47.20	-2	886	-0.23%
2022/01/24	3	43.55	3	44.00	44.20	0	926	0.00%
2022/01/21	2	44.75	0	0.00	44.55	2	926	0.22%
2022/01/18	0	45.65	0	0.00	45.60	0	934	0.00%
2022/01/12	0	0.00	3	45.20	45.30	-3	926	-0.32%
2022/01/11	3	45.20	0	0.00	45.25	3	928	0.32%
2022/01/07	1	45.80	3	46.00	45.80	-2	923	-0.22%
2021/12/30	6	49.43	4	49.01	48.65	2	897	0.22%
2021/12/29	2	47.45	0	0.00	48.20	2	859	0.23%
2021/12/23	9	47.86	1	47.95	47.80	8	832	0.96%
2021/12/22	1	48.00	0	0.00	47.80	1	817	0.12%
2021/12/15	1	47.10	0	0.00	46.90	1	758	0.13%
2021/12/08	0	0.00	1	46.85	46.85	-1	711	-0.14%
2021/12/03	0	0.00	3	47.20	47.00	-3	695	-0.43%
2021/12/01	0	0.00	2	45.60	45.80	-2	662	-0.30%
2021/11/30	0	0.00	3	44.80	44.80	-3	663	-0.45%
2021/11/29	3	43.55	0	0.00	44.10	3	673	0.45%
2021/11/22	2	48.68	3	46.75	46.90	-1	672	-0.15%
2021/11/19	3	45.85	0	0.00	45.85	3	597	0.50%
2021/11/18	0	0.00	6	46.65	47.00	-6	584	-1.03%
2021/11/17	0	0.00	0.1	46.50	46.45	-0.1	576	-0.02%
2021/11/15	6	45.95	0	0.00	45.95	6	570	1.05%
2021/11/10	4	44.80	0	0.00	45.20	4	597	0.67%
2021/11/09	2	45.10	0	0.00	45.00	2	640	0.31%
2021/11/04	5	45.00	0	0.00	44.90	5	774	0.65%
2021/11/01	0	0.00	1	44.15	44.90	-1	1,362	-0.07%
2021/10/21	0	0.00	1	42.55	41.95	-1	1,457	-0.07%
2021/10/18	0	0.00	1	41.30	41.35	-1	1,557	-0.06%
2021/10/13	1	40.85	0	0.00	40.30	1	1,630	0.06%
2021/10/12	3	40.70	3	40.65	40.70	0	1,650	0.00%
2021/10/08	0	0.00	1	41.75	41.40	-1	1,683	-0.06%
2021/10/07	0	0.00	1	41.40	41.35	-1	1,774	-0.06%
2021/10/05	1	40.75	0	0.00	40.95	1	1,830	0.05%
2021/10/01	0	0.00	3	41.30	40.20	-3	1,863	-0.16%
2021/09/30	3	41.70	0	0.00	41.85	3	1,884	0.16%
2021/09/29	1	41.85	0	0.00	41.70	1	1,920	0.05%
2021/09/27	0	0.00	3	43.60	43.25	-3	2,050	-0.15%
2021/09/23	3	42.60	1	42.75	42.60	2	2,260	0.09%
2021/09/22	0	0.00	2	42.60	42.70	-2	2,336	-0.09%
2021/09/17	0	0.00	5	43.30	43.35	-5	2,448	-0.20%
2021/09/16	1	43.05	0	0.00	43.05	1	2,471	0.04%
2021/09/15	3	43.00	0	0.00	43.20	3	2,477	0.12%
2021/09/09	2	43.35	4	43.20	43.30	-2	2,530	-0.08%
2021/09/07	3	43.05	0	0.00	43.15	3	2,542	0.12%
2021/09/06	6	43.82	0	0.00	43.60	6	2,553	0.23%
2021/09/01	0	0.00	6	44.70	45.10	-6	2,563	-0.23%
2021/08/30	5	43.85	0	0.00	43.60	5	2,584	0.19%
2021/08/27	3	43.90	2	44.05	43.80	1	2,607	0.04%
2021/08/26	3	44.60	0	0.00	43.80	3	2,623	0.11%
2021/08/25	0	0.00	4	44.39	44.25	-4	2,644	-0.15%
2021/08/24	4	43.68	1	44.25	43.55	3	2,676	0.11%
2021/08/23	0	0.00	2	44.70	44.70	-2	2,691	-0.07%
2021/08/20	0	0.00	9	44.08	44.00	-9	2,702	-0.33%
2021/08/17	3	43.30	0	0.00	43.50	3	2,744	0.11%
2021/08/16	0	0.00	6	42.72	43.85	-6	2,760	-0.22%
2021/08/13	4	43.61	0	0.00	43.15	4	2,746	0.15%
2021/08/12	1	45.55	0	0.00	45.55	1	2,719	0.04%
2021/08/11	3	46.15	3	47.50	46.15	0	2,721	0.00%
2021/08/10	4	47.79	0	0.00	47.70	4	2,706	0.15%
2021/08/09	2	50.80	22	49.93	49.90	-20	2,679	-0.75%
2021/08/06	6	53.92	36	53.96	53.30	-30	2,593	-1.16%
2021/08/05	12	50.73	13	51.17	52.40	-1	2,360	-0.04%
2021/07/28	0	0.00	11	47.99	48.00	-11	2,534	-0.43%
2021/07/27	0	0.00	15	49.91	49.95	-15	2,644	-0.57%
2021/07/26	1	50.90	2	50.55	50.80	-1	2,789	-0.04%
2021/07/23	0	0.00	2	50.00	50.00	-2	2,894	-0.07%
2021/07/22	0	0.00	2	50.20	50.40	-2	2,996	-0.07%
2021/07/20	1	49.30	0	0.00	49.25	1	3,616	0.03%
2021/07/19	0	0.00	2	51.00	51.00	-2	3,856	-0.05%
2021/07/16	1	50.60	2	50.50	50.60	-1	4,008	-0.02%
2021/07/15	2	50.30	10	50.10	50.00	-8	4,307	-0.19%
2021/07/14	4	50.33	1	50.20	50.20	3	4,445	0.07%
2021/07/13	6	50.00	0	0.00	49.05	6	4,417	0.14%
2021/07/09	0	0.00	3	49.30	48.85	-3	4,420	-0.07%
2021/07/08	3	49.00	0	0.00	48.80	3	4,425	0.07%
2021/07/06	10	50.50	0	0.00	50.20	10	4,420	0.23%
2021/07/05	54	51.48	50	52.45	51.40	4	4,426	0.09%
2021/07/02	1	49.35	0	0.00	49.20	1	4,336	0.02%
2021/07/01	0	0.00	2	49.00	48.90	-2	4,324	-0.05%
2021/06/30	6	50.98	10	50.50	50.60	-4	4,293	-0.09%
2021/06/29	0	0.00	1	48.00	49.45	-1	4,156	-0.02%
2021/06/28	2	47.25	6	47.83	49.45	-4	4,093	-0.10%
2021/06/24	2	45.53	0	0.00	45.40	2	4,028	0.05%
2021/06/23	0	0.00	1	45.25	45.35	-1	4,027	-0.02%
2021/06/21	26	44.85	10	44.58	44.55	16	4,028	0.40%
2021/06/18	0	0.00	1	46.85	46.10	-1	4,100	-0.02%
2021/06/16	2	46.23	0	0.00	46.05	2	4,143	0.05%
2021/06/11	1	45.80	0	0.00	45.80	1	4,224	0.02%
2021/06/10	0	0.00	10	46.90	46.40	-10	4,257	-0.23%
2021/06/08	0	0.00	5.2	46.99	46.75	-5.2	4,256	-0.12%
2021/06/04	1	46.90	1	47.35	46.90	0	4,255	0.00%
2021/06/01	0	0.00	1	47.30	46.55	-1	4,192	-0.02%
2021/05/31	0	0.00	1	46.10	45.65	-1	4,161	-0.02%
2021/05/27	3	44.03	2	44.25	44.05	1	4,156	0.02%
2021/05/25	0	0.00	2	44.58	44.55	-2	4,173	-0.05%
2021/05/24	0.2	42.90	20	42.90	43.15	-19.8	4,161	-0.48%
2021/05/21	0	0.00	1	41.30	41.85	-1	4,150	-0.02%
2021/05/20	0	0.00	1	41.75	41.05	-1	4,168	-0.02%
2021/05/17	1	41.10	0	0.00	38.80	1	4,211	0.02%
2021/05/13	20	42.30	1	41.60	42.30	19	4,130	0.46%
2021/05/12	7	42.03	0	0.00	41.60	7	4,091	0.17%
2021/05/11	25	46.78	13	45.02	44.60	12	4,017	0.30%
2021/05/10	3	49.53	0	0.00	48.90	3	3,942	0.08%
2021/05/07	0	0.00	1	51.60	50.70	-1	3,891	-0.03%
2021/05/06	35	50.54	8	49.46	48.80	27	3,833	0.70%
2021/05/04	32	50.41	32	51.72	51.60	0	3,676	0.00%
2021/05/03	2	55.75	3	57.10	54.60	-1	3,538	-0.03%
2021/04/29	6	54.45	12	55.82	56.40	-6	3,373	-0.18%
2021/04/28	52	55.22	1	56.00	56.00	51	3,251	1.57%
2021/04/27	2	56.25	5	57.30	55.90	-3	3,127	-0.10%
2021/04/26	5	58.36	9	57.33	58.00	-4	2,931	-0.14%
2021/04/23	1	53.10	4	51.88	53.50	-3	2,468	-0.12%
2021/04/22	4	49.15	1.2	50.67	48.65	2.8	2,238	0.12%
2021/04/21	11	48.99	5.7	48.68	49.40	5.3	2,087	0.25%
2021/04/20	1	48.35	8	45.81	47.65	-7	1,811	-0.39%
2021/04/19	5	44.44	1	44.30	45.05	4	1,934	0.21%
2021/04/14	3	42.60	0	0.00	42.10	3	1,944	0.15%
2021/04/13	2	43.75	0	0.00	42.55	2	1,938	0.10%
2021/04/07	0	0.00	2	43.20	43.55	-2	1,834	-0.11%
2021/04/01	0	0.00	6	43.70	43.30	-6	1,835	-0.33%
2021/03/30	6	43.44	2	43.30	43.45	4	1,807	0.22%
2021/03/26	0	0.00	0	42.15	42.20	0	1,747	0.00%
2021/03/25	2	42.00	0	0.00	42.05	2	1,755	0.11%
2021/03/24	0	43.10	5	42.30	42.30	-5	1,747	-0.29%
2021/03/23	6	43.47	4	43.26	42.70	2	1,742	0.11%
2021/03/22	0	0.00	5	43.00	43.30	-5	1,655	-0.30%
2021/03/18	5	42.20	0	0.00	42.25	5	1,646	0.30%
2021/03/17	5	42.84	0	0.00	42.60	5	1,666	0.30%
2021/03/16	0	0.00	1	42.45	42.45	-1	1,607	-0.06%
2021/03/15	0	0.00	2	41.45	41.70	-2	1,577	-0.13%
2021/03/11	2	41.35	0	0.00	41.15	2	1,591	0.13%
2021/03/04	0	41.75	0	0.00	40.95	0	1,805	0.00%
2021/03/02	0	0.00	3	42.13	41.50	-3	1,808	-0.17%
2021/02/25	1	41.90	1	42.00	42.10	0	1,776	0.00%
2021/02/24	0	0.00	2	41.55	41.55	-2	1,748	-0.11%
2021/02/22	1	42.20	0	0.00	41.75	1	1,706	0.06%
2021/02/19	7	41.99	47	41.87	41.75	-40	1,679	-2.38%
2021/02/18	0	0.00	40	39.93	40.90	-40	1,589	-2.52%
2021/02/17	0	0.00	18	38.91	38.85	-18	1,566	-1.15%
2021/02/05	3	37.95	4	38.00	38.00	-1	1,559	-0.06%
2021/02/04	8	37.96	0	0.00	37.95	8	1,564	0.51%
2021/02/03	11	37.80	3	38.05	37.75	8	1,564	0.51%
2021/02/02	6	37.75	0	0.00	37.75	6	1,572	0.38%
2021/02/01	5	37.55	0	0.00	37.55	5	1,582	0.32%
2021/01/29	5	38.65	1	38.35	38.25	4	1,576	0.25%
2021/01/28	10	38.75	0	0.00	38.65	10	1,575	0.63%
2021/01/22	0	0.00	3	38.90	39.15	-3	1,548	-0.19%
2021/01/20	21	38.87	0	0.00	38.85	21	1,537	1.37%
2021/01/19	0	0.00	2	39.90	39.95	-2	1,527	-0.13%
2021/01/13	1	41.80	0	0.00	41.80	1	1,470	0.07%
2021/01/12	10	43.32	31	43.86	42.10	-21	1,434	-1.46%
2021/01/11	1	40.00	25	40.20	41.70	-24	1,145	-2.10%
2021/01/08	30	38.58	1	39.00	38.90	29	1,019	2.84%
2021/01/07	0	0.00	1	38.50	38.55	-1	1,013	-0.10%
2021/01/06	0	0.00	2	38.50	38.60	-2	1,022	-0.20%
2021/01/05	0	0.00	1	38.90	38.90	-1	1,005	-0.10%
2020/12/25	0	0.00	1	39.30	39.35	-1	980	-0.10%
2020/12/24	1	39.35	2	39.20	39.25	-1	977	-0.10%
2020/12/10	0	0.00	12	40.39	40.00	-12	892	-1.34%
2020/12/09	2	39.45	0	0.00	39.80	2	863	0.23%
2020/12/04	1	39.90	0	0.00	39.80	1	830	0.12%
2020/12/03	1	39.75	1	39.65	39.70	0	813	0.00%
2020/12/02	3	40.97	52	40.98	40.60	-49	785	-6.24%
2020/12/01	6	39.73	10	39.10	39.80	-4	678	-0.59%
2020/11/26	0	0.00	10	37.60	37.60	-10	592	-1.69%
2020/11/23	0	0.00	1	37.35	37.40	-1	577	-0.17%
2020/11/20	0	0.00	20	37.18	37.20	-20	571	-3.50%
2020/11/12	1	36.50	0	0.00	36.50	1	641	0.16%
2020/11/11	1	35.70	0	0.00	35.80	1	643	0.16%
2020/11/10	0	0.00	3	35.40	35.70	-3	656	-0.46%
2020/11/09	17	35.92	0	0.00	35.85	17	695	2.45%
2020/11/02	10	35.95	0	0.00	35.95	10	715	1.40%
2020/10/21	1	37.10	2	36.93	37.15	-1	730	-0.14%
2020/10/08	1	35.40	0	0.00	35.40	1	770	0.13%
2020/10/06	0	0.00	3	34.80	35.05	-3	775	-0.39%
2020/10/05	4	34.40	0	0.00	34.50	4	788	0.51%
2020/09/23	1	35.75	0	0.00	35.45	1	846	0.12%
2020/09/16	1	36.65	0	0.00	36.30	1	931	0.11%
2020/09/11	0	0.00	3	36.05	35.90	-3	949	-0.32%
2020/09/10	3	36.15	2	36.00	36.05	1	949	0.11%
2020/09/07	0	0.00	3	36.85	36.85	-3	965	-0.31%
2020/09/04	3	36.65	0	0.00	36.85	3	975	0.31%
2020/09/01	1	37.25	0	0.00	37.50	1	1,051	0.10%
2020/08/27	2	37.60	0	0.00	37.50	2	1,131	0.18%
2020/08/24	1	37.80	0	0.00	37.85	1	1,201	0.08%
2020/08/20	20	36.63	0	0.00	36.30	20	1,540	1.30%
2020/08/19	1	37.30	6	37.60	37.35	-5	1,530	-0.33%
2020/08/18	18	38.30	0	0.00	38.30	18	1,529	1.18%
2020/08/17	3	38.70	0	0.00	38.85	3	1,584	0.19%
2020/08/13	15	39.80	0	0.00	39.10	15	1,632	0.92%
2020/08/12	10	41.30	0	0.00	41.45	10	1,609	0.62%
2020/08/03	1	43.20	0	0.00	43.30	1	1,825	0.05%
2020/07/29	5	41.35	0	0.00	42.20	5	1,951	0.26%
2020/07/27	70	41.83	0	0.00	41.60	70	1,993	3.51%
2020/07/23	0.1	43.50	0	0.00	43.50	0.1	2,084	0.00%
2020/07/15	5	42.60	0	0.00	42.30	5	2,459	0.20%
2020/07/14	1	43.55	0	0.00	43.10	1	2,480	0.04%
2020/07/09	0	0.00	3	45.40	44.95	-3	2,536	-0.12%
2020/07/07	1	44.75	0	0.00	44.55	1	2,540	0.04%
2020/06/30	0	0.00	1	43.40	43.40	-1	2,656	-0.04%
2020/06/23	1	46.90	1	46.60	46.60	0	2,705	0.00%
2020/06/22	2	47.48	0	0.00	47.25	2	2,696	0.07%
2020/06/17	1	47.80	1	47.55	47.65	0	2,767	0.00%
2020/06/10	1	47.95	0	0.00	47.95	1	2,977	0.03%
2020/06/09	0	0.00	1	48.00	47.75	-1	3,041	-0.03%
2020/06/08	1	49.40	5	49.09	48.20	-4	3,102	-0.13%
2020/06/04	0	0.00	1	50.30	50.00	-1	3,245	-0.03%
2020/05/29	0	0.00	2	49.90	49.55	-2	3,929	-0.05%
2020/05/28	2	50.13	1	51.60	49.50	1	3,917	0.03%
2020/05/27	5	49.85	4	50.55	52.00	1	3,725	0.03%
2020/05/20	0	0.00	1	46.80	46.90	-1	3,540	-0.03%
2020/05/14	0	0.00	1	48.55	47.40	-1	3,523	-0.03%
2020/05/13	1	48.10	22	48.07	48.10	-21	3,533	-0.59%
2020/05/11	2	47.73	3	47.70	47.35	-1	3,528	-0.03%
2020/05/07	1	48.60	3.1	49.00	49.00	-2.1	3,481	-0.06%
2020/05/06	1	48.50	46	47.61	48.80	-45	3,469	-1.30%
2020/05/05	0	0.00	14	47.35	47.30	-14	3,435	-0.41%
2020/05/04	5	47.28	4	46.60	47.40	1	3,452	0.03%
2020/04/30	0	0.00	10	48.00	47.20	-10	3,463	-0.29%
2020/04/29	5	48.19	50	48.40	47.60	-45	3,463	-1.30%
2020/04/28	2	47.50	58	47.27	47.15	-56	3,461	-1.62%
2020/04/27	2	46.60	35	46.71	46.60	-33	3,462	-0.95%
2020/04/24	0	0.00	53	47.02	46.55	-53	3,581	-1.48%
2020/04/23	2	45.95	85	46.03	46.20	-83	3,622	-2.29%
2020/04/21	2	46.43	8.1	46.75	45.40	-6.1	3,585	-0.17%
2020/04/20	1.1	45.95	1	45.95	45.95	0.1	3,419	0.00%
2020/04/17	0	0.00	12	41.20	41.80	-12	3,414	-0.35%
2020/04/15	1	41.05	0	0.00	41.15	1	3,441	0.03%
2020/04/13	1	40.00	1	40.30	39.80	0	3,466	0.00%
2020/04/10	3	39.55	0	0.00	39.60	3	3,482	0.09%
2020/04/09	8	40.36	5	39.90	39.85	3	3,496	0.09%
2020/04/08	0	0.00	1	40.10	40.40	-1	3,506	-0.03%
2020/04/07	0	0.00	6	38.61	39.10	-6	3,477	-0.17%
2020/04/06	1	37.55	0	0.00	37.75	1	3,461	0.03%
2020/04/01	0	0.00	2	36.20	36.50	-2	3,511	-0.06%
2020/03/30	1	36.10	0	0.00	36.45	1	3,523	0.03%
2020/03/27	8	36.84	2	35.80	35.80	6	3,533	0.17%
2020/03/26	5	35.90	8	36.66	36.65	-3	3,557	-0.08%
2020/03/25	3	36.65	2	36.20	36.60	1	3,541	0.03%
2020/03/24	2	34.10	1	34.20	34.10	1	3,545	0.03%
2020/03/23	3	32.00	0	0.00	32.15	3	3,708	0.08%
2020/03/20	1.5	32.52	0	0.00	33.25	1.5	3,876	0.04%
2020/03/19	5	32.36	14	31.69	30.25	-9	3,869	-0.23%
2020/03/18	8	35.44	8	35.69	33.55	0	3,815	0.00%
2020/03/17	3	34.30	7	36.26	35.70	-4	3,765	-0.11%
2020/03/16	8	38.57	3	38.13	36.90	5	3,727	0.13%
2020/03/13	4	38.73	10	38.50	40.35	-6	3,670	-0.16%
2020/03/12	6	41.83	6	41.99	41.50	0	3,600	0.00%
2020/03/11	11	46.31	7	45.60	45.60	4	3,554	0.11%
2020/03/10	8	46.19	12	46.10	47.45	-4	3,515	-0.11%
2020/03/09	22	47.94	123	47.35	46.85	-101	3,372	-2.99%	大賣/鉅額交易
2020/03/06	11	48.12	16	47.99	47.65	-5	3,238	-0.15%
2020/03/05	1	46.65	8	46.03	46.65	-7	2,797	-0.25%
2020/03/03	0.2	42.00	5	42.30	41.80	-4.8	2,583	-0.19%
2020/03/02	2	39.60	4	40.50	41.00	-2	2,566	-0.08%
2020/02/27	19	41.41	2	41.10	41.10	17	2,549	0.67%
2020/02/26	2	43.75	0	0.00	43.10	2	2,511	0.08%
2020/02/25	10	42.55	6	43.28	43.35	4	2,487	0.16%
2020/02/21	0	0.00	7	44.02	43.80	-7	2,461	-0.28%
2020/02/20	1	44.60	0	0.00	44.05	1	2,453	0.04%
2020/02/18	4	44.23	0	0.00	44.05	4	2,449	0.16%
2020/02/17	3	45.70	5	46.05	45.40	-2	2,429	-0.08%
2020/02/14	0	0.00	24	45.25	45.90	-24	2,398	-1.00%
2020/02/13	0	0.00	6	44.76	43.80	-6	2,346	-0.26%
2020/02/11	1	42.50	5	42.80	42.55	-4	2,301	-0.17%
2020/02/10	6	42.24	0	0.00	42.25	6	2,297	0.26%
2020/02/07	0	0.00	10	44.45	43.10	-10	2,292	-0.44%
2020/02/06	2	44.15	16	44.23	43.80	-14	2,368	-0.59%
2020/02/05	5	43.30	0	0.00	43.05	5	2,365	0.21%
2020/02/04	0	0.00	1	42.85	42.80	-1	2,321	-0.04%
2020/02/03	1	39.20	0	0.00	42.00	1	2,290	0.04%
2020/01/31	11	41.21	0	0.00	42.00	11	2,248	0.49%
2020/01/30	29	42.43	2	44.00	42.05	27	2,186	1.23%
2020/01/20	0	0.00	21	47.31	46.70	-21	2,126	-0.99%
2020/01/17	0	0.00	23	45.74	46.20	-23	1,968	-1.17%
2020/01/16	0	0.00	10	43.40	43.85	-10	1,860	-0.54%
2020/01/14	0	0.00	10	42.95	42.90	-10	1,789	-0.56%
2020/01/13	2	42.25	0	0.00	42.25	2	1,758	0.11%
2020/01/09	2	42.50	0	0.00	42.25	2	1,714	0.12%
2020/01/08	12	42.96	0	0.00	42.95	12	1,642	0.73%
2020/01/07	16	41.76	0	0.00	42.00	16	1,576	1.02%
2020/01/06	4	42.99	1	43.30	42.75	3	1,542	0.19%
2020/01/03	2	42.10	0	0.00	42.90	2	1,504	0.13%
2020/01/02	0	0.00	2	43.25	42.75	-2	1,468	-0.14%
2019/12/31	2	41.85	2	42.00	41.85	0	1,421	0.00%
2019/12/30	2	42.00	0	0.00	41.85	2	1,404	0.14%
2019/12/27	5	42.99	6	43.43	42.60	-1	1,377	-0.07%
2019/12/26	3	41.80	15	42.35	42.35	-12	1,289	-0.93%
2019/12/24	4	41.51	130	42.01	41.75	-126	1,240	-10.16%	大賣/鉅額交易
2019/12/23	130	41.67	0	0.00	42.45	130	1,199	10.84%	大買/鉅額交易
2019/12/19	1	41.25	0	0.00	41.45	1	1,099	0.09%
2019/12/18	8	42.36	5	42.40	41.70	3	1,028	0.29%
2019/12/17	4	41.16	1	41.75	41.60	3	834	0.36%
2019/12/16	1	38.25	0	0.00	38.65	1	647	0.15%
2019/12/11	0	0.00	30	37.65	38.05	-30	594	-5.05%
2019/12/10	0	0.00	1	37.55	37.55	-1	577	-0.17%
2019/12/09	2	37.33	1	37.55	37.50	1	572	0.17%
2019/12/04	0	0.00	1	36.70	36.85	-1	480	-0.21%
2019/11/28	1	36.40	0	0.00	36.45	1	480	0.21%
2019/11/20	0	0.00	1	36.05	36.05	-1	455	-0.22%
2019/11/18	1	36.80	0	0.00	36.45	1	470	0.21%
2019/11/13	0	0.00	1	36.00	35.75	-1	427	-0.23%
2019/11/05	30.3	36.79	4	36.80	36.35	26.3	355	7.39%
2019/11/04	3.7	35.85	1	35.85	35.85	2.7	239	1.14%
2019/10/16	1	31.85	0	0.00	31.85	1	261	0.38%
2019/10/14	2	31.50	0	0.00	31.50	2	266	0.75%
2019/10/04	6	31.60	0	0.00	31.60	6	325	1.84%
2019/10/02	6	31.85	0	0.00	31.85	6	324	1.85%
2019/10/01	3	31.65	0	0.00	31.75	3	325	0.92%
2019/09/27	9	31.88	0	0.00	31.60	9	326	2.76%
2019/09/26	3	32.50	0	0.00	32.35	3	320	0.94%
2019/09/25	3	32.45	0	0.00	32.45	3	322	0.93%
2019/09/24	3	32.70	0	0.00	32.70	3	324	0.92%
2019/09/18	5	32.80	0	0.00	32.75	5	359	1.39%
2019/09/16	10	32.95	1	32.95	32.90	9	362	2.48%
2019/09/11	5	32.95	0	0.00	33.00	5	367	1.36%
2019/09/09	6	33.37	0	0.00	33.20	6	366	1.64%
2019/09/06	10	33.70	0	0.00	33.65	10	362	2.76%
2019/09/05	5	33.40	0	0.00	33.45	5	356	1.40%
2019/09/04	5	33.10	0	0.00	33.10	5	348	1.44%
2019/08/19	0	0.00	1	32.10	32.05	-1	286	-0.35%
2019/08/15	5	31.20	0	0.00	31.70	5	285	1.75%
2019/08/08	1	31.40	0	0.00	31.20	1	284	0.35%
2019/08/02	5	31.50	0	0.00	31.65	5	287	1.74%
2019/08/01	5	32.80	0	0.00	32.70	5	287	1.74%
2019/07/29	1	32.35	0	0.00	32.80	1	260	0.38%
2019/07/23	1	32.05	1	32.00	32.10	0	246	0.00%
2019/07/12	0	0.00	1	32.75	32.40	-1	226	-0.44%
2019/07/11	1	31.65	0	0.00	32.50	1	206	0.49%
2019/07/01	2	31.00	0	0.00	31.15	2	190	1.05%
2019/06/28	2	30.75	0	0.00	30.80	2	190	1.05%
2019/06/05	0	0.00	5	32.50	32.50	-5	199	-2.50%
2019/05/30	5	32.35	0	0.00	32.35	5	347	1.44%
2019/05/09	10	33.05	0	0.00	33.10	10	464	2.15%
2019/04/25	0	0.00	2	34.25	34.30	-2	450	-0.44%
2019/03/22	2	34.50	0	0.00	34.50	2	412	0.49%
2019/03/15	0	0.00	30	34.30	34.40	-30	404	-7.43%
2019/03/14	0	0.00	10	33.98	34.15	-10	399	-2.50%
2019/03/13	2	33.85	0	0.00	33.70	2	398	0.50%
2019/03/11	0	0.00	1	33.75	33.85	-1	394	-0.25%
2019/03/08	5	33.90	0	0.00	34.00	5	390	1.28%
2019/03/07	5	34.35	0	0.00	34.35	5	379	1.32%
2019/03/06	0.3	36.00	0	0.00	36.10	0.3	352	0.09%
2019/02/27	0	0.00	1	34.10	34.25	-1	231	-0.43%
2019/02/25	11	33.48	2	33.13	33.20	9	184	4.87%
2019/02/22	2	32.93	0	0.00	33.00	2	171	1.17%
2019/02/21	5	31.70	0	0.00	31.80	5	144	3.47%
2019/02/14	2	31.00	0	0.00	31.00	2	157	1.27%
2019/02/13	1	30.30	0	0.00	30.70	1	154	0.65%
2019/02/11	2	29.90	0	0.00	29.95	2	152	1.31%
2019/01/04	5	28.10	0	0.00	28.20	5	184	2.71%
2018/12/10	10	28.30	0	0.00	28.30	10	223	4.48%
2018/11/16	0	0.00	1	29.10	29.05	-1	231	-0.43%
2018/11/14	1	28.15	5	27.97	28.30	-4	220	-1.82%
2018/11/08	5	27.40	0	0.00	27.30	5	214	2.33%
2018/10/11	0	0.00	1	28.00	27.95	-1	230	-0.43%
2018/09/17	0	0.00	1	33.90	33.90	-1	300	-0.33%
2018/08/13	0	0.00	2	36.35	36.55	-2	531	-0.38%
2018/08/10	2	37.00	0	0.00	36.90	2	530	0.38%
2018/07/06	0	0.00	1	36.40	36.45	-1	667	-0.15%
2018/06/26	1	39.95	0	0.00	39.95	1	646	0.15%
2018/06/04	0	0.00	5	41.50	41.55	-5	682	-0.73%
2018/05/31	5	41.35	0	0.00	41.50	5	748	0.67%
2018/05/29	1	40.70	0	0.00	40.80	1	709	0.14%
2018/05/16	0	0.00	1	40.25	40.60	-1	700	-0.14%
2018/05/11	0	0.00	15	39.07	39.15	-15	654	-2.29%
2018/05/09	5	38.30	0	0.00	38.50	5	647	0.77%
2018/05/07	5	38.35	0	0.00	38.55	5	643	0.78%
2018/05/04	7	38.20	0	0.00	38.30	7	644	1.09%
2018/04/19	1	39.70	0	0.00	39.75	1	642	0.16%
2018/04/09	0	0.00	50	40.00	39.95	-50	651	-7.67%
2018/04/02	0	0.00	2	40.25	40.05	-2	644	-0.31%
2018/03/31	3	40.03	0	0.00	40.00	3	642	0.47%
2018/03/26	0	0.00	3	40.15	40.30	-3	642	-0.47%
2018/03/23	3	39.75	0	0.00	39.70	3	636	0.47%
2018/03/22	0	0.00	7	40.69	40.20	-7	629	-1.11%
2018/03/14	0	0.00	3	40.50	40.40	-3	564	-0.53%
2018/03/09	0	0.00	8	40.05	40.05	-8	545	-1.47%
2018/03/07	0	0.00	3	40.05	39.80	-3	520	-0.58%
2018/03/06	1	40.00	3	39.80	40.00	-2	477	-0.42%
2018/03/05	7	39.67	0	0.00	39.40	7	457	1.53%
2018/03/01	0	0.00	1	39.65	39.70	-1	455	-0.22%
2018/02/27	3	39.78	0	0.00	39.50	3	452	0.66%
2018/02/07	1	36.95	0	0.00	36.50	1	469	0.21%
2018/01/23	0	0.00	9	38.59	38.55	-9	661	-1.36%
2018/01/19	0	0.00	3	38.70	38.55	-3	670	-0.45%
2018/01/12	2	37.95	0	0.00	38.00	2	669	0.30%
2018/01/09	10	38.25	0	0.00	38.25	10	679	1.47%
2018/01/08	0	0.00	5	38.90	38.65	-5	670	-0.75%
2018/01/04	0	0.00	5	39.25	39.05	-5	671	-0.74%