佳凌 (4976)-統一-彰化券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
45.45
漲跌
▼0.70
漲幅
-1.52%
成交量
1,591張
產業
上市光電類股
512人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/05/29	0	0.00	1	48.30	47.60	-1	1,617	-0.06%
2024/05/27	0	0.00	1	49.00	47.65	-1	1,564	-0.06%
2024/05/21	0	0.00	2	47.00	46.15	-2	1,295	-0.15%
2024/05/20	3	46.00	3	47.38	47.00	0	1,245	0.00%
2024/05/17	2	46.83	1	48.15	48.45	1	928	0.11%
2024/05/10	0	0.00	1	43.25	43.55	-1	764	-0.13%
2024/05/09	1	43.80	0	0.00	43.80	1	743	0.13%
2024/05/07	2	42.45	0	0.00	42.30	2	711	0.28%
2024/04/16	0	39.90	0	0.00	39.60	0	585	0.00%
2024/03/29	0	0.00	8	41.80	41.85	-8	541	-1.48%
2024/03/28	0	0.00	1	43.60	42.70	-1	528	-0.19%
2024/03/27	0	0.00	2	43.55	43.55	-2	515	-0.39%
2024/03/26	1	44.45	3	44.08	43.05	-2	500	-0.40%
2024/03/25	0	0.00	3	42.22	42.80	-3	457	-0.66%
2024/03/22	0	0.00	5	40.94	41.05	-5	434	-1.15%
2024/03/21	0	0.00	2	39.75	39.90	-2	440	-0.45%
2024/02/29	0	0.00	2	39.00	39.05	-2	684	-0.29%
2024/02/16	0	0.00	4	41.23	42.30	-4	702	-0.57%
2024/02/01	1	39.90	0	0.00	39.90	1	678	0.15%
2023/12/19	1	40.30	0	0.00	40.20	1	636	0.16%
2023/12/14	1	43.25	0	0.00	42.90	1	588	0.17%
2023/12/13	1	43.50	5	45.34	44.35	-4	538	-0.74%
2023/12/12	5	43.80	5.2	41.70	43.80	-0.2	368	-0.04%
2023/11/29	0	0.00	0.1	40.75	40.40	-0.1	314	-0.02%
2023/11/20	0	0.00	11	40.44	40.10	-11	297	-3.70%
2023/11/17	0	0.00	4	38.56	38.90	-4	279	-1.43%
2023/10/18	10	37.00	0	0.00	37.15	10	362	2.76%
2023/10/06	0	0.00	0.3	40.10	40.30	-0.3	396	-0.06%
2023/09/15	2	41.00	0	0.00	41.10	2	745	0.27%
2023/09/14	0	0.00	2	41.73	41.55	-2	746	-0.27%
2023/09/08	2	40.63	1	40.60	40.60	1	767	0.13%
2023/09/06	3	41.55	0	0.00	41.40	3	771	0.39%
2023/09/05	6	41.71	0	0.00	41.80	6	777	0.77%
2023/09/01	0	0.00	20	41.01	41.35	-20	782	-2.56%
2023/08/31	1	40.70	0	0.00	40.65	1	786	0.13%
2023/08/18	1	41.30	0	0.00	41.30	1	886	0.11%
2023/08/16	0	0.00	1	41.75	42.45	-1	881	-0.11%
2023/08/11	1	41.70	1	41.60	41.25	0	914	0.00%
2023/07/31	1	42.80	1	43.35	42.85	0	944	0.00%
2023/07/24	2	42.00	0	0.00	42.00	2	974	0.21%
2023/07/14	0	0.00	1	44.10	44.00	-1	1,017	-0.10%
2023/07/13	0	0.00	1	44.50	44.00	-1	1,107	-0.09%
2023/07/12	1	45.05	0	0.00	44.30	1	1,141	0.09%
2023/07/11	0	0.00	2	46.23	45.90	-2	1,131	-0.18%
2023/07/10	1	47.60	1	46.85	45.05	0	1,119	0.00%
2023/07/06	5	45.61	1	46.20	46.50	4	1,035	0.39%
2023/07/05	10	45.00	18	45.14	45.65	-8	1,001	-0.80%
2023/06/29	1	42.70	1	43.20	42.70	0	1,000	0.00%
2023/06/28	0	0.00	1	41.70	41.45	-1	998	-0.10%
2023/06/21	3	42.25	0	0.00	42.45	3	1,076	0.28%
2023/06/19	1	42.60	0	0.00	42.55	1	1,295	0.08%
2023/06/14	0	0.00	1	44.50	44.25	-1	1,603	-0.06%
2023/06/06	1	44.60	0	0.00	44.35	1	2,116	0.05%
2023/06/05	1	45.70	2	45.68	45.35	-1	2,550	-0.04%
2023/06/01	1	44.90	10	45.82	44.90	-9	2,844	-0.32%
2023/05/31	1	45.05	1	44.75	44.85	0	2,815	0.00%
2023/05/24	0	0.00	2	43.23	43.95	-2	2,778	-0.07%
2023/05/18	1	44.50	0	0.00	44.60	1	2,774	0.04%
2023/05/17	1	44.80	0	0.00	44.90	1	2,756	0.04%
2023/05/09	3	42.80	0	0.00	42.80	3	2,715	0.11%
2023/05/08	8	44.20	0	0.00	44.05	8	2,706	0.30%
2023/05/03	1	45.60	0	0.00	45.05	1	2,698	0.04%
2023/04/25	1	47.50	0	0.00	47.50	1	2,666	0.04%
2023/04/20	1	49.10	0	0.00	49.10	1	2,621	0.04%
2023/04/18	3	52.07	3	51.80	51.00	0	2,576	0.00%
2023/04/17	4	50.63	4	51.00	50.80	0	2,473	0.00%
2023/04/13	0	0.00	1	49.35	49.00	-1	2,418	-0.04%
2023/04/10	0	0.00	1	51.50	50.70	-1	2,371	-0.04%
2023/04/06	4	50.48	4	50.50	50.80	0	2,311	0.00%
2023/03/30	0	0.00	7	49.13	49.60	-7	2,253	-0.31%
2023/03/29	3	48.25	3	48.80	48.25	0	2,238	0.00%
2023/03/28	1	48.40	0	0.00	48.40	1	2,228	0.04%
2023/03/27	0	0.00	1	50.10	49.60	-1	2,202	-0.05%
2023/03/24	3	50.63	0	0.00	50.00	3	2,179	0.14%
2023/03/23	6	52.00	2	51.40	51.40	4	2,126	0.19%
2023/03/22	0	0.00	5	51.34	51.30	-5	1,952	-0.26%
2023/03/21	5	51.30	3	50.50	50.50	2	1,903	0.11%
2023/03/20	0	0.00	16	50.21	50.30	-16	1,798	-0.89%
2023/03/17	21	50.46	0	0.00	50.50	21	1,759	1.19%
2023/03/15	1	48.15	1	48.25	47.85	0	1,381	0.00%
2023/03/10	2	49.40	5	48.49	48.50	-3	1,248	-0.24%
2023/03/09	4	51.10	1	49.80	50.50	3	1,209	0.25%
2023/03/08	11	50.50	12	50.93	50.50	-1	1,096	-0.09%
2023/03/07	9	46.76	9.7	47.24	49.80	-0.7	655	-0.11%
2023/03/06	2	45.25	1	44.65	45.30	1	405	0.25%
2023/02/21	0	0.00	0.2	42.00	42.30	-0.2	408	-0.05%
2023/02/06	0	0.00	0.2	40.45	40.45	-0.2	465	-0.04%
2023/01/31	0	0.00	0.1	39.10	39.45	-0.1	459	-0.02%
2023/01/13	2	37.50	0	0.00	37.35	2	461	0.43%
2023/01/09	0	0.00	1	38.65	38.70	-1	473	-0.21%
2023/01/04	0	0.00	1	38.50	38.30	-1	506	-0.20%
2022/12/30	0	0.00	0.1	37.65	37.60	-0.1	521	-0.01%
2022/12/26	1	38.20	0	0.00	38.05	1	553	0.18%
2022/12/13	1	38.60	0	0.00	38.30	1	630	0.16%
2022/11/18	0	0.00	5	40.60	39.90	-5	983	-0.51%
2022/11/17	5	40.30	0	0.00	40.65	5	994	0.50%
2022/11/08	0	0.00	1	36.85	36.70	-1	1,072	-0.09%
2022/10/25	1	33.45	0	0.00	33.25	1	1,549	0.06%
2022/10/13	0.1	33.45	1	32.25	32.25	-1	1,699	-0.06%
2022/10/12	14	35.69	0	0.00	35.80	14	1,744	0.80%
2022/10/11	0	0.00	15	36.02	35.90	-15	1,839	-0.82%
2022/10/05	11	39.75	0	0.00	38.40	11	2,171	0.51%
2022/09/22	1	40.40	1	41.70	42.20	0	2,219	0.00%
2022/09/05	2.7	46.64	2	45.50	45.55	0.7	2,241	0.03%
2022/09/01	2	49.25	8	49.78	48.20	-6	2,207	-0.27%
2022/08/31	2	48.85	1.2	49.07	49.40	0.8	2,082	0.04%
2022/08/30	1	48.70	1	48.00	48.70	0	2,042	0.00%
2022/08/29	0.1	46.10	0	0.00	46.05	0.1	1,953	0.01%
2022/08/24	0.1	46.20	0	0.00	45.90	0.1	1,994	0.01%
2022/08/23	0.1	46.70	0	0.00	47.25	0.1	1,975	0.01%
2022/08/22	0	0.00	1	47.10	47.10	-1	1,968	-0.05%
2022/08/19	0.1	47.90	0	0.00	48.00	0.1	1,958	0.01%
2022/08/17	1.3	47.19	0	0.00	46.30	1.3	1,925	0.06%
2022/08/16	1	47.70	7	48.06	47.70	-6	1,899	-0.32%
2022/08/15	3	48.65	0	0.00	47.85	3	1,867	0.16%
2022/08/12	1	47.50	1	47.80	47.50	0	1,829	0.00%
2022/08/11	3	48.40	0.1	48.35	48.55	2.9	1,794	0.16%
2022/08/10	0	0.00	1.1	47.80	47.85	-1.1	1,566	-0.07%
2022/08/09	1	43.80	0	0.00	43.50	1	1,468	0.07%
2022/08/08	1	43.05	3.3	42.86	43.00	-2.3	1,483	-0.15%
2022/07/29	1	42.95	0	0.00	42.35	1	1,463	0.07%
2022/07/28	0.2	42.05	5	42.60	42.00	-4.8	1,468	-0.33%
2022/07/27	3	43.28	0	0.00	43.00	3	1,459	0.21%
2022/07/26	1	43.65	1	42.55	42.55	0	1,447	0.00%
2022/07/22	1.1	45.11	8	45.63	44.65	-6.9	1,427	-0.48%
2022/07/21	0	0.00	1	44.15	44.15	-1	1,411	-0.07%
2022/07/20	14	45.31	11	45.27	44.10	3	1,395	0.21%
2022/07/19	7	46.15	12	46.16	45.35	-5	1,380	-0.36%
2022/07/18	9	45.63	1	44.75	46.10	8	1,323	0.60%
2022/07/15	9	43.31	11	45.49	46.10	-2	1,233	-0.16%
2022/07/14	2	41.50	3.3	39.92	42.50	-1.3	989	-0.13%
2022/07/13	0	0.00	2	38.88	38.65	-2	916	-0.22%
2022/07/12	6	37.08	2	36.90	36.80	4	899	0.44%
2022/07/11	1	38.80	2	40.00	39.00	-1	898	-0.11%
2022/07/08	2	39.83	0	0.00	39.70	2	891	0.22%
2022/07/06	2	37.23	2	36.80	36.70	0	889	0.00%
2022/07/05	2	37.18	2	37.73	37.90	0	890	0.00%
2022/07/04	2	37.25	0	0.00	37.45	2	887	0.23%
2022/07/01	1	39.40	1	37.45	37.00	0	871	0.00%
2022/06/29	0	0.00	1	42.95	43.05	-1	847	-0.12%
2022/06/28	1.3	42.41	0	0.00	42.65	1.3	844	0.15%
2022/06/23	2	42.35	2	42.80	42.35	0	847	0.00%
2022/06/21	1	42.75	1	44.35	44.95	0	835	0.00%
2022/06/20	2	43.90	2	42.50	42.30	0	844	0.00%
2022/06/07	0	0.00	1	50.20	50.40	-1	858	-0.12%
2022/06/06	1	51.10	0	0.00	51.30	1	870	0.11%
2022/05/31	0	0.00	1	50.00	50.00	-1	882	-0.11%
2022/05/30	0	0.00	1	49.00	49.00	-1	876	-0.11%
2022/05/23	1	48.00	0	0.00	47.80	1	883	0.11%
2022/05/17	1	49.10	2	49.10	49.15	-1	858	-0.12%
2022/05/06	1	43.85	0	0.00	46.00	1	821	0.12%
2022/04/27	11	41.51	0	0.00	42.50	11	814	1.35%
2022/04/26	0.1	44.70	0	0.00	44.20	0.1	789	0.01%
2022/04/22	1	49.45	3	49.43	49.25	-2	766	-0.26%
2022/04/21	1	50.40	0	0.00	50.30	1	772	0.13%
2022/03/31	0	0.00	4	54.60	53.90	-4	896	-0.45%
2022/03/30	10	55.56	0	0.00	55.20	10	907	1.10%
2022/03/28	0	0.00	2	53.30	53.30	-2	921	-0.22%
2022/03/23	1	54.90	0	0.00	55.30	1	981	0.10%
2022/03/08	1	51.40	1	49.35	49.35	0	1,191	0.00%
2022/03/07	3	53.90	0	0.00	52.30	3	1,185	0.25%
2022/03/03	1	59.00	0	0.00	58.80	1	1,323	0.08%
2022/02/15	0	0.00	1	62.70	62.20	-1	3,248	-0.03%
2022/02/09	1	64.10	1	64.60	64.50	0	3,333	0.00%
2022/02/08	0	0.00	1	65.00	64.80	-1	3,345	-0.03%
2022/01/26	3	59.67	0	0.00	59.80	3	3,350	0.09%
2022/01/25	2	60.80	0	0.00	60.50	2	3,402	0.06%
2022/01/24	0	0.00	1	60.90	61.40	-1	3,464	-0.03%
2022/01/18	1	63.10	1	62.90	62.90	0	3,931	0.00%
2022/01/17	0.1	62.70	0	0.00	62.80	0.1	3,989	0.00%
2022/01/14	0	0.00	1	62.00	62.10	-1	4,076	-0.02%
2022/01/13	2	62.20	0	0.00	63.40	2	4,112	0.05%
2022/01/05	1	69.60	0	0.00	69.60	1	4,222	0.02%
2022/01/04	1	71.30	1	70.80	70.30	0	4,217	0.00%
2021/12/24	1	69.30	0	0.00	68.80	1	4,276	0.02%
2021/12/13	0	0.00	2	71.20	70.30	-2	4,269	-0.05%
2021/12/09	4	73.93	6	73.40	72.40	-2	4,267	-0.05%
2021/12/08	1	72.40	2	72.90	72.00	-1	4,220	-0.02%
2021/12/07	2	70.90	1	70.80	70.80	1	4,198	0.02%
2021/12/03	0	0.00	3	71.63	71.10	-3	4,348	-0.07%
2021/12/02	2	70.80	2	71.20	70.40	0	4,379	0.00%
2021/12/01	0	0.00	1	73.00	73.00	-1	4,423	-0.02%
2021/11/30	2	73.20	0	0.00	74.00	2	4,520	0.04%
2021/11/29	1	70.00	0	0.00	70.40	1	4,674	0.02%
2021/11/26	2	73.60	6	75.20	72.20	-4	4,743	-0.08%
2021/11/25	2	78.75	1	76.50	75.50	1	4,692	0.02%
2021/11/24	1	75.00	0	0.00	74.60	1	4,488	0.02%
2021/11/23	7	76.87	1	75.00	76.10	6	4,466	0.13%
2021/11/22	11	79.76	3	79.90	78.40	8	4,574	0.17%
2021/11/19	0	0.00	2	75.90	75.90	-2	3,870	-0.05%
2021/11/18	0	0.00	0.1	70.40	69.00	-0.1	3,804	0.00%
2021/11/16	1	67.00	1	67.20	67.20	0	3,774	0.00%
2021/11/15	0	0.00	7	67.14	68.20	-7	3,816	-0.18%
2021/11/10	1	64.10	0	0.00	64.50	1	3,995	0.03%
2021/11/09	2	64.50	1	63.90	63.80	1	4,030	0.02%
2021/11/08	3	66.30	2	67.20	65.50	1	4,056	0.02%
2021/11/05	3	66.03	0	0.00	65.80	3	4,180	0.07%
2021/11/04	0.1	67.60	1	68.00	67.10	-0.9	4,288	-0.02%
2021/11/03	1.1	69.05	2	67.65	67.70	-0.9	4,406	-0.02%
2021/11/02	0.1	68.10	0.1	69.60	69.00	0	4,530	0.00%
2021/11/01	0	0.00	0.6	70.40	70.40	-0.6	4,505	-0.01%
2021/10/29	0.1	68.00	2	67.70	67.40	-1.9	4,468	-0.04%
2021/10/27	0	0.00	2.1	72.66	70.50	-2.1	4,469	-0.05%
2021/10/26	1	71.90	2	71.00	71.60	-1	4,357	-0.02%
2021/10/25	4	66.03	4	67.13	67.20	0	4,242	0.00%
2021/10/22	1	65.30	1	65.40	65.20	0	4,282	0.00%
2021/10/21	4	63.43	1	64.00	63.90	3	4,301	0.07%
2021/10/20	4	64.05	6	64.10	64.50	-2	4,381	-0.05%
2021/10/19	9	61.93	10	62.29	62.70	-1	4,462	-0.02%
2021/10/14	0.1	57.30	0	0.00	58.70	0.1	4,871	0.00%
2021/10/13	3	57.00	0	0.00	58.30	3	5,372	0.06%
2021/10/12	2	58.00	0	0.00	58.00	2	5,723	0.04%
2021/10/05	1	58.80	1	58.60	59.30	0	6,579	0.00%
2021/10/04	2	58.50	0	0.00	58.30	2	6,823	0.03%
2021/10/01	2	59.60	0	0.00	59.70	2	6,887	0.03%
2021/09/30	0	0.00	2	62.10	62.10	-2	6,903	-0.03%
2021/09/29	4	60.50	0	0.00	60.30	4	7,000	0.06%
2021/09/28	1	62.40	0	0.00	62.70	1	7,141	0.01%
2021/09/27	5.2	63.89	0	0.00	63.50	5.2	7,163	0.07%
2021/09/16	0.9	64.90	0	0.00	64.90	0.9	7,441	0.01%
2021/09/15	0	0.00	1	65.10	65.10	-1	7,483	-0.01%
2021/09/13	3	66.40	3	66.53	66.40	0	7,593	0.00%
2021/09/09	2	67.30	1.5	66.87	67.40	0.5	7,978	0.01%
2021/09/08	0.3	70.60	2	70.75	68.50	-1.7	8,008	-0.02%
2021/09/07	1	68.00	0	0.00	70.00	1	7,981	0.01%
2021/09/06	0	0.00	8	71.95	70.00	-8	8,019	-0.10%
2021/09/03	5	72.52	4	71.40	71.10	1	8,316	0.01%
2021/09/02	15	73.36	5	72.74	71.50	10	8,322	0.12%
2021/09/01	0	0.00	2	74.20	74.50	-2	8,202	-0.02%
2021/08/31	6	68.10	6	68.78	67.80	0	8,105	0.00%
2021/08/30	0	0.00	6	69.67	68.90	-6	8,168	-0.07%
2021/08/27	1	70.80	0	0.00	70.80	1	8,229	0.01%
2021/08/26	4.2	72.38	2	71.60	72.20	2.2	8,211	0.03%
2021/08/23	0	0.00	1	63.00	65.10	-1	8,287	-0.01%
2021/08/18	3	61.23	1	61.90	65.10	2	9,425	0.02%
2021/08/13	2	66.10	3	66.30	65.90	-1	9,568	-0.01%
2021/08/12	1	67.50	0	0.00	68.70	1	9,562	0.01%
2021/08/11	2	68.50	2	67.30	67.10	0	9,603	0.00%
2021/08/10	4.1	68.40	0	0.00	67.80	4.1	9,591	0.04%
2021/08/09	2.1	72.16	7	73.36	71.50	-4.9	9,631	-0.05%
2021/08/06	9	76.28	1	75.20	75.50	8	9,759	0.08%
2021/08/05	3	79.67	0	0.00	79.00	3	9,761	0.03%
2021/08/04	1	80.40	0	0.00	80.50	1	9,918	0.01%
2021/08/03	0	0.00	1	80.40	80.30	-1	10,005	-0.01%
2021/08/02	1	79.00	0	0.00	78.80	1	10,000	0.01%
2021/07/30	2	79.95	0	0.00	79.00	2	10,059	0.02%
2021/07/29	0	0.00	1	81.20	81.20	-1	10,060	-0.01%
2021/07/28	12	80.50	22	80.59	81.20	-10	10,075	-0.10%
2021/07/26	0.1	86.80	0	0.00	88.30	0.1	10,177	0.00%
2021/07/23	2.7	90.12	1	93.80	88.70	1.7	10,103	0.02%
2021/07/22	1.1	94.91	1	94.90	92.50	0.1	10,000	0.00%
2021/07/21	0	0.00	5	97.02	95.00	-5	9,907	-0.05%
2021/07/20	26	98.69	22	99.54	95.80	4	9,895	0.04%
2021/07/19	12	101.43	20	102.28	98.50	-8	9,787	-0.08%
2021/07/16	4	94.68	4	97.85	100.00	0	9,392	0.00%
2021/07/15	1	92.60	1	93.80	91.30	0	9,134	0.00%
2021/07/14	3	97.47	6	96.90	93.40	-3	9,081	-0.03%
2021/07/13	31	102.28	7	99.71	96.10	24	9,008	0.27%
2021/07/09	2	90.50	3.2	89.48	89.00	-1.2	8,677	-0.01%
2021/07/08	6	86.83	5	87.90	86.90	1	8,649	0.01%
2021/07/07	0	0.00	1	87.10	85.70	-1	8,669	-0.01%
2021/07/06	2	85.85	0	0.00	85.70	2	8,801	0.02%
2021/07/05	1	88.30	2	87.85	87.10	-1	9,006	-0.01%
2021/07/02	0	0.00	1	82.60	84.10	-1	8,899	-0.01%
2021/06/29	1	85.40	0	0.00	83.30	1	9,120	0.01%
2021/06/28	1	86.00	1	87.00	86.40	0	9,121	0.00%
2021/06/25	0	0.00	1	87.40	86.10	-1	9,090	-0.01%
2021/06/24	0	0.00	2	84.95	84.30	-2	9,049	-0.02%
2021/06/23	0	0.00	1	82.20	82.40	-1	9,210	-0.01%
2021/06/22	2.1	84.89	3	84.20	81.00	-0.9	9,240	-0.01%
2021/06/21	3.1	87.33	1	87.40	84.80	2.1	9,265	0.02%
2021/06/18	2	91.40	3	91.37	91.60	-1	9,368	-0.01%
2021/06/17	11	87.66	11	88.25	88.80	0	9,388	0.00%
2021/06/15	1	86.10	0	0.00	86.50	1	9,906	0.01%
2021/06/11	6	88.37	5	86.96	86.60	1	9,953	0.01%
2021/06/10	1	84.60	1	84.50	84.50	0	9,800	0.00%
2021/06/09	6	84.78	8	83.80	83.20	-2	9,889	-0.02%
2021/06/07	5	82.46	4	82.80	81.60	1	10,638	0.01%
2021/06/04	2	81.75	5	83.74	85.20	-3	10,690	-0.03%
2021/06/03	1	82.80	0	0.00	82.50	1	10,817	0.01%
2021/06/02	8	82.44	11	83.41	81.90	-3	11,023	-0.03%
2021/06/01	4	87.38	3	87.50	86.30	1	11,140	0.01%
2021/05/31	3	85.47	5	85.58	83.80	-2	11,201	-0.02%
2021/05/28	7	88.49	1	87.40	85.90	6	11,671	0.05%
2021/05/27	43	83.14	40	83.99	84.60	3	11,844	0.03%
2021/05/26	6	78.87	9	80.69	81.00	-3	11,483	-0.03%
2021/05/25	1	75.00	4	74.50	73.70	-3	11,897	-0.03%
2021/05/24	1	71.00	1	73.50	70.70	0	12,276	0.00%
2021/05/21	0	0.00	1	70.00	70.00	-1	13,082	-0.01%
2021/05/18	2	67.00	4	69.23	68.10	-2	13,700	-0.01%
2021/05/17	4	65.18	9	63.58	63.90	-5	13,799	-0.04%
2021/05/14	7	69.13	5	69.34	66.00	2	13,757	0.01%
2021/05/13	0	0.00	3	62.00	69.90	-3	13,805	-0.02%
2021/05/12	6	64.28	10	66.83	63.60	-4	14,505	-0.03%
2021/05/10	1	77.20	0	0.00	77.10	1	14,787	0.01%
2021/05/07	1	79.00	5	76.92	79.40	-4	15,081	-0.03%
2021/05/06	0	0.00	2	76.50	74.00	-2	15,330	-0.01%
2021/05/05	5	75.86	0	0.00	75.20	5	15,604	0.03%
2021/05/04	5	73.50	9	76.09	78.80	-4	15,754	-0.03%
2021/05/03	4	79.30	3	78.57	76.10	1	15,681	0.01%
2021/04/29	2	84.00	0	0.00	84.00	2	15,791	0.01%
2021/04/28	6	83.02	0	0.00	83.00	6	15,976	0.04%
2021/04/27	3	85.27	2	85.55	84.00	1	16,273	0.01%
2021/04/26	10	86.39	17	87.01	87.50	-7	16,581	-0.04%
2021/04/23	4	83.88	2	83.65	83.90	2	16,754	0.01%
2021/04/22	3	87.07	2.1	85.75	83.00	0.9	17,405	0.01%
2021/04/21	22	88.55	1	87.20	87.20	21	17,753	0.12%
2021/04/20	1	91.30	4	91.23	90.50	-3	17,814	-0.02%
2021/04/19	7	91.77	3	91.40	90.30	4	18,127	0.02%
2021/04/16	2	92.00	1	93.00	91.90	1	18,408	0.01%
2021/04/15	2	95.40	1	94.60	94.20	1	18,718	0.01%
2021/04/14	44.1	96.25	30	96.19	96.00	14.1	18,901	0.07%
2021/04/13	2	105.25	1	103.50	103.50	1	18,846	0.01%
2021/04/12	3	112.00	0	0.00	110.00	3	18,901	0.02%
2021/04/09	7	115.79	10	114.80	112.00	-3	19,036	-0.02%
2021/04/08	1	107.50	0	0.00	107.00	1	18,952	0.01%
2021/04/07	0	0.00	50	107.50	107.50	-50	19,268	-0.26%
2021/04/01	52	108.56	8	109.94	107.00	44	20,155	0.22%
2021/03/31	5	105.90	2	107.75	104.50	3	20,649	0.01%
2021/03/30	1	107.50	2	108.50	107.50	-1	21,222	0.00%
2021/03/29	4	107.88	4	109.25	108.00	0	21,444	0.00%
2021/03/26	52	106.84	115	104.70	107.00	-63	21,382	-0.29%	大賣/
2021/03/25	2	100.25	3	100.97	100.00	-1	21,182	0.00%
2021/03/24	111	100.85	50	101.50	101.00	61	21,119	0.29%	大買/
2021/03/23	7	100.89	55	103.29	101.00	-48	21,027	-0.23%
2021/03/22	58	106.16	5	108.20	103.50	53	20,783	0.26%
2021/03/19	1	115.00	1	116.50	114.00	0	20,584	0.00%
2021/03/18	108	121.59	110	122.15	118.50	-2	20,480	-0.01%	大買/大賣/
2021/03/17	6	116.42	2	115.75	118.00	4	19,998	0.02%
2021/03/16	5	119.50	2	115.50	116.00	3	19,960	0.02%
2021/03/15	11	116.05	16	116.31	117.00	-5	19,903	-0.03%
2021/03/12	85	115.86	26	119.67	113.00	59	19,942	0.30%
2021/03/11	14	109.96	77	112.79	115.50	-63	19,330	-0.33%
2021/03/10	0	0.00	6	106.17	105.00	-6	19,269	-0.03%
2021/03/09	5	106.50	6	106.75	106.50	-1	19,205	-0.01%
2021/03/08	36	106.74	33	106.50	107.00	3	19,017	0.02%
2021/03/05	1	113.00	3	115.00	113.00	-2	18,799	-0.01%
2021/03/04	0	0.00	1	116.50	115.50	-1	18,627	-0.01%
2021/03/03	65	115.62	59	116.27	118.00	6	18,555	0.03%
2021/03/02	18	117.06	24	117.31	114.00	-6	18,030	-0.03%
2021/02/26	6	111.00	7	112.00	112.00	-1	17,564	-0.01%
2021/02/25	125	120.59	119	118.99	110.00	6	17,182	0.03%	大買/大賣/
2021/02/24	20	120.45	28	120.11	118.00	-8	16,633	-0.05%
2021/02/23	22	116.82	31	118.89	113.00	-9	16,140	-0.06%
2021/02/22	5	110.00	7	111.07	112.00	-2	15,357	-0.01%
2021/02/19	23	94.35	25	98.04	102.00	-2	15,764	-0.01%
2021/02/18	6	93.78	12.1	94.43	92.80	-6.1	15,649	-0.04%
2021/02/17	12.1	89.43	10	89.26	89.50	2.1	15,442	0.01%
2021/02/05	26	87.79	27	86.67	86.40	-1	15,247	-0.01%
2021/02/04	22	87.63	5	88.62	86.30	17	15,177	0.11%
2021/02/03	22	88.84	20	89.23	87.20	2	14,961	0.01%
2021/02/02	10	85.72	20	84.45	88.10	-10	14,226	-0.07%
2021/02/01	8	80.46	31	82.31	80.10	-23	14,127	-0.16%
2021/01/29	3	85.27	1	87.50	84.20	2	14,018	0.01%
2021/01/28	4	88.68	0	0.00	87.10	4	13,745	0.03%
2021/01/27	4	86.53	3	87.47	87.90	1	13,433	0.01%
2021/01/25	1	87.10	0	0.00	84.60	1	12,913	0.01%
2021/01/22	3	84.30	2	87.30	88.60	1	12,828	0.01%
2021/01/21	2	84.50	0	0.00	84.50	2	12,721	0.02%
2021/01/20	4	86.98	3	87.27	85.10	1	12,554	0.01%
2021/01/19	14	94.01	11	94.63	91.30	3	12,273	0.02%
2021/01/18	5	90.42	3	92.17	91.60	2	11,924	0.02%
2021/01/15	11	95.79	12	96.51	94.90	-1	11,660	-0.01%
2021/01/14	6	88.20	5.1	90.88	92.80	0.9	10,947	0.01%
2021/01/13	2	84.30	2	84.90	84.40	0	10,528	0.00%
2021/01/12	14	86.39	4	86.08	83.60	10	10,422	0.10%
2021/01/11	7.1	84.23	7	85.24	84.70	0.1	10,112	0.00%
2021/01/08	5	84.54	6	85.75	87.10	-1	9,805	-0.01%
2021/01/07	4	75.53	5	76.16	79.20	-1	9,445	-0.01%
2021/01/06	2	74.15	2	70.00	72.00	0	9,446	0.00%
2021/01/05	5	74.34	7	74.76	74.00	-2	9,468	-0.02%
2021/01/04	1	74.00	2	75.80	74.20	-1	9,490	-0.01%
2020/12/31	1	73.30	10	72.41	73.60	-9	9,643	-0.09%
2020/12/30	15	72.35	6	72.27	71.50	9	9,626	0.09%
2020/12/29	10	72.67	11	71.21	69.70	-1	9,365	-0.01%
2020/12/28	16	72.24	15	70.54	70.80	1	8,956	0.01%
2020/12/25	5	68.68	5	68.94	70.50	0	8,574	0.00%
2020/12/24	7	60.29	4	63.03	64.10	3	7,970	0.04%
2020/12/23	0	0.00	13	56.73	58.30	-13	7,420	-0.18%
2020/12/17	0	0.00	1	52.80	52.80	-1	8,016	-0.01%
2020/12/16	1	52.90	0	0.00	53.00	1	8,322	0.01%
2020/12/14	0	0.00	3	54.87	55.40	-3	8,349	-0.04%
2020/12/11	0	0.00	1	54.00	53.90	-1	8,400	-0.01%
2020/12/10	2	55.70	0	0.00	55.60	2	8,372	0.02%
2020/12/09	1	56.50	12	57.40	56.60	-11	8,313	-0.13%
2020/12/08	31	56.56	4	56.90	55.30	27	8,172	0.33%
2020/12/04	5	54.78	1	57.00	54.50	4	7,924	0.05%
2020/12/01	0	0.00	11	54.91	55.10	-11	8,092	-0.14%
2020/11/27	0	0.00	3	54.83	53.90	-3	8,427	-0.04%
2020/11/26	1	50.80	2	52.05	52.90	-1	8,274	-0.01%
2020/11/25	4	50.40	0	0.00	50.30	4	8,477	0.05%
2020/11/23	1	52.20	0	0.00	52.10	1	8,561	0.01%
2020/11/20	0	0.00	5	52.70	51.00	-5	8,526	-0.06%
2020/11/19	2	52.60	4	52.13	52.50	-2	8,496	-0.02%
2020/11/18	15	55.08	12	55.65	52.10	3	8,386	0.04%
2020/11/17	1	49.80	12	53.52	54.20	-11	7,877	-0.14%
2020/11/16	2	50.75	6	50.90	51.00	-4	7,621	-0.05%
2020/11/13	1	47.05	0	0.00	48.60	1	7,498	0.01%
2020/11/12	1	47.25	0	0.00	47.30	1	7,492	0.01%
2020/11/11	3	48.93	2	49.90	48.70	1	7,428	0.01%
2020/11/10	1	48.60	1	51.20	49.50	0	7,347	0.00%
2020/11/09	16	51.23	0.1	52.50	51.40	15.9	7,263	0.22%
2020/11/06	2	49.10	0	0.00	48.65	2	7,013	0.03%
2020/11/04	1	47.05	1	47.00	47.30	0	6,844	0.00%
2020/11/03	1	46.10	0	0.00	45.70	1	6,863	0.01%
2020/11/02	1	44.50	1	45.15	44.90	0	6,882	0.00%
2020/10/29	1	45.15	1	44.85	47.60	0	6,799	0.00%
2020/10/26	0	0.00	2	47.85	47.70	-2	6,556	-0.03%
2020/10/23	2	48.78	2	48.33	48.50	0	6,531	0.00%
2020/10/22	0	0.00	2	48.18	48.15	-2	6,510	-0.03%
2020/10/20	2	50.30	2	49.93	49.25	0	6,427	0.00%
2020/10/15	0	0.00	2	51.15	50.40	-2	6,195	-0.03%
2020/10/14	0	0.00	4	51.30	52.00	-4	6,099	-0.07%
2020/10/13	8	50.11	2	49.60	51.50	6	5,780	0.10%
2020/10/12	1	48.80	0	0.00	48.55	1	5,573	0.02%
2020/10/08	7	51.16	11	50.60	49.45	-4	5,396	-0.07%
2020/10/07	10	48.12	11	47.93	48.55	-1	4,935	-0.02%
2020/10/05	0	0.00	20	44.01	46.30	-20	4,621	-0.43%
2020/09/28	0	0.00	2	44.00	43.95	-2	4,415	-0.05%
2020/09/25	11	44.96	9	44.03	44.00	2	4,353	0.05%
2020/09/24	0	0.00	2	45.28	45.20	-2	4,132	-0.05%
2020/09/23	3	46.30	14	48.35	46.00	-11	3,997	-0.28%
2020/09/22	20	48.38	4	47.88	47.70	16	3,814	0.42%
2020/09/21	0	0.00	9	46.16	46.60	-9	3,415	-0.26%
2020/09/18	13	46.55	6	45.53	45.20	7	3,080	0.23%
2020/09/14	1	40.70	0	0.00	41.40	1	2,847	0.04%
2020/09/09	0	0.00	2	39.05	40.25	-2	2,857	-0.07%
2020/09/08	0	0.00	24	39.94	38.95	-24	2,816	-0.85%
2020/09/07	4	40.68	1	39.05	39.60	3	2,767	0.11%
2020/09/04	4	41.75	1	42.50	43.20	3	2,662	0.11%
2020/09/03	5	41.40	2	41.15	40.55	3	2,291	0.13%
2020/09/02	2	40.20	0	0.00	40.25	2	1,989	0.10%
2020/08/31	0	0.00	3	33.35	35.25	-3	1,679	-0.18%
2020/08/28	0	0.00	5	33.50	33.55	-5	1,393	-0.36%
2020/08/24	2	27.65	2	27.40	27.80	0	1,139	0.00%
2020/08/13	1	26.90	0	0.00	26.00	1	1,054	0.09%
2020/08/07	0	0.00	1	27.00	26.95	-1	991	-0.10%
2020/08/06	0	0.00	2	25.00	26.10	-2	909	-0.22%
2020/08/05	0	0.00	1	23.45	24.00	-1	870	-0.11%
2020/07/21	0	0.00	1	23.35	23.25	-1	852	-0.12%
2020/07/15	11	23.00	1	23.25	23.25	10	849	1.18%
2020/07/14	0	0.00	1	23.40	23.40	-1	847	-0.12%
2020/07/08	8	25.61	6	25.85	25.45	2	820	0.24%
2020/07/07	8	24.90	8	25.40	24.85	0	785	0.00%
2020/07/01	0	0.00	4	23.35	23.45	-4	727	-0.55%
2020/06/24	3	22.93	3	23.00	22.65	0	712	0.00%
2020/06/23	3	22.98	0	0.00	23.00	3	702	0.43%
2020/06/19	1	23.35	1	23.40	23.40	0	702	0.00%
2020/06/18	2	23.75	1	23.70	23.70	1	689	0.15%
2020/06/03	2	19.80	0	0.00	19.90	2	667	0.30%
2020/05/27	0	0.00	1	18.55	19.80	-1	595	-0.17%
2020/04/17	5	19.10	0	0.00	18.60	5	540	0.93%
2020/03/27	1	15.60	0	0.00	15.80	1	563	0.18%
2020/03/24	20	14.26	0	0.00	14.40	20	560	3.57%
2020/03/13	15	17.12	0	0.00	17.10	15	494	3.04%
2020/03/12	0	0.00	15	18.90	18.90	-15	479	-3.13%
2020/02/19	1	24.80	0	0.00	24.90	1	520	0.19%
2020/01/02	0	0.00	1	28.55	28.90	-1	626	-0.16%
2019/12/30	1	28.30	0	0.00	28.30	1	603	0.17%
2019/12/26	2	27.60	0	0.00	27.20	2	587	0.34%
2019/12/19	0	0.00	3	26.70	26.75	-3	567	-0.53%
2019/12/12	2	25.30	0	0.00	25.30	2	514	0.39%
2019/12/06	3	25.95	0	0.00	25.70	3	510	0.59%
2019/11/28	0	0.00	5	25.10	25.10	-5	498	-1.00%
2019/11/14	1	26.15	0	0.00	25.80	1	459	0.22%
2019/11/11	2	27.50	0	0.00	26.65	2	430	0.46%
2019/11/08	3	28.00	0	0.00	27.95	3	416	0.72%
2019/10/28	1	29.00	0	0.00	29.00	1	408	0.24%
2019/10/14	1	29.05	0	0.00	28.75	1	582	0.17%
2019/08/20	5	31.50	0	0.00	31.50	5	851	0.59%
2019/08/16	0	0.00	1	31.80	31.75	-1	855	-0.12%
2019/08/13	1	30.30	0	0.00	30.30	1	851	0.12%
2019/08/02	1	31.10	0	0.00	31.35	1	878	0.11%
2019/07/30	0	0.00	4	32.85	32.80	-4	886	-0.45%
2019/07/19	0	0.00	1	34.45	34.30	-1	899	-0.11%
2019/07/17	1	35.25	0	0.00	35.30	1	850	0.12%
2019/07/03	1	34.90	1	34.50	34.25	0	841	0.00%
2019/07/02	2	34.70	0	0.00	34.70	2	843	0.24%
2019/07/01	1	32.80	1	32.50	33.85	0	759	0.00%
2019/06/28	0	0.00	5	31.57	31.80	-5	746	-0.67%
2019/06/27	0	0.00	1	32.20	32.00	-1	799	-0.13%
2019/06/13	0	0.00	1	31.55	31.65	-1	1,539	-0.06%
2019/06/12	1	31.10	0	0.00	31.10	1	1,548	0.06%
2019/05/31	3	31.73	3	31.77	31.50	0	1,711	0.00%
2019/05/20	5	30.88	0	0.00	30.65	5	2,319	0.22%
2019/04/10	1	40.75	0	0.00	40.75	1	2,603	0.04%
2019/04/02	3	40.47	3	40.55	40.60	0	2,560	0.00%
2019/04/01	2	41.58	2	41.68	41.10	0	2,534	0.00%
2019/03/29	2	41.20	2	41.25	41.40	0	2,477	0.00%
2019/03/28	7	41.41	7	41.51	41.00	0	2,477	0.00%
2019/03/27	3	41.97	3	41.98	41.50	0	2,466	0.00%
2019/03/26	2	41.75	2	40.55	42.50	0	2,344	0.00%
2019/03/25	0	0.00	2	40.15	39.70	-2	2,251	-0.09%
2019/03/22	1	43.70	1	42.40	41.55	0	2,227	0.00%
2019/03/21	1	41.90	5	40.33	43.00	-4	2,109	-0.19%
2019/03/20	3	39.42	3	39.28	39.60	0	1,930	0.00%
2019/03/19	5	39.15	3	38.75	38.60	2	1,883	0.11%
2019/03/18	5	38.30	7	38.86	38.10	-2	1,849	-0.11%
2019/03/15	10	38.93	9	39.06	38.85	1	1,851	0.05%
2019/03/14	2	38.83	0	0.00	38.60	2	1,857	0.11%
2019/03/13	5	38.52	6	38.64	38.90	-1	1,962	-0.05%
2019/03/12	1	38.30	0	0.00	38.30	1	1,958	0.05%
2019/03/11	0	0.00	2	37.80	37.50	-2	1,959	-0.10%
2019/03/08	3	37.75	2	37.98	38.10	1	2,035	0.05%
2019/03/07	3	38.78	6	39.34	38.30	-3	2,140	-0.14%
2019/03/06	4	39.28	3	39.78	39.30	1	2,194	0.05%
2019/03/05	2	39.43	4	39.46	39.40	-2	2,190	-0.09%
2019/03/04	7	39.41	1	39.35	39.45	6	2,128	0.28%
2019/02/25	3	38.30	1	38.55	38.25	2	2,267	0.09%
2019/02/22	2	37.85	0	0.00	37.70	2	2,233	0.09%
2019/02/21	9	38.08	11	38.43	38.30	-2	2,191	-0.09%
2019/02/20	2	36.00	0	0.00	35.90	2	1,984	0.10%
2019/02/18	0	0.00	1	35.00	35.05	-1	1,902	-0.05%
2019/02/15	1	34.20	0	0.00	34.35	1	1,891	0.05%
2019/02/13	1	35.50	2	35.15	35.10	-1	1,859	-0.05%
2019/01/28	0	0.00	1	33.45	33.45	-1	1,950	-0.05%
2019/01/25	1	34.25	0	0.00	33.75	1	2,005	0.05%
2019/01/24	1	33.30	2	33.20	33.00	-1	2,001	-0.05%
2019/01/21	3	34.65	4	33.78	33.70	-1	2,036	-0.05%
2019/01/18	4	33.34	6	33.16	34.25	-2	2,033	-0.10%
2019/01/17	7	33.34	16	33.38	32.90	-9	2,008	-0.45%
2019/01/16	6	32.63	4	32.90	32.50	2	1,973	0.10%
2019/01/15	2	32.28	1	32.45	32.45	1	1,986	0.05%
2019/01/14	1	32.05	3	32.70	32.00	-2	2,002	-0.10%
2019/01/11	7	32.54	4	33.10	32.30	3	2,014	0.15%
2019/01/10	5	32.56	9	32.55	32.65	-4	1,995	-0.20%
2019/01/09	5	32.08	2	32.00	31.90	3	1,976	0.15%
2019/01/07	1	30.80	1	31.05	31.00	0	2,007	0.00%
2018/12/28	0	0.00	2	31.20	31.20	-2	2,164	-0.09%
2018/12/26	1	31.45	0	0.00	30.35	1	2,217	0.05%
2018/12/20	3	31.43	0	0.00	31.55	3	2,361	0.13%
2018/12/19	0	0.00	2	32.40	32.85	-2	2,382	-0.08%
2018/12/17	1	33.60	1	33.75	33.65	0	2,427	0.00%
2018/12/14	0	0.00	2	34.13	34.25	-2	2,430	-0.08%
2018/12/13	12	34.77	5	34.92	34.30	7	2,430	0.29%
2018/12/12	1	33.90	5	34.06	34.05	-4	2,407	-0.17%
2018/12/11	3	33.33	0	0.00	33.00	3	2,408	0.12%
2018/12/10	1	33.55	0	0.00	32.90	1	2,430	0.04%
2018/12/07	1	34.75	2	34.73	34.30	-1	2,432	-0.04%
2018/12/06	3	35.30	2	35.85	34.00	1	2,422	0.04%
2018/12/05	0	0.00	2	34.20	34.95	-2	2,314	-0.09%
2018/12/04	5	35.52	0	0.00	34.90	5	2,353	0.21%
2018/11/30	0	0.00	3	34.05	34.15	-3	2,288	-0.13%
2018/11/29	5	33.20	7	32.66	32.15	-2	2,224	-0.09%
2018/11/28	0	0.00	1	32.10	32.20	-1	2,249	-0.04%
2018/11/27	1	31.50	0	0.00	31.70	1	2,247	0.04%
2018/11/26	2	31.15	0	0.00	31.05	2	2,243	0.09%
2018/11/23	12	32.50	12	31.15	31.00	0	2,215	0.00%
2018/11/22	1	32.05	2	33.95	33.95	-1	2,064	-0.05%
2018/11/19	1	30.70	1	30.80	30.85	0	2,042	0.00%
2018/11/15	2	28.95	2	29.45	29.55	0	2,036	0.00%
2018/11/12	1	30.00	0	0.00	29.60	1	2,087	0.05%
2018/11/08	3	31.72	3	32.43	31.10	0	2,188	0.00%
2018/11/07	2	31.60	1	31.90	31.95	1	2,217	0.05%
2018/11/06	1	32.00	2	33.65	30.70	-1	2,294	-0.04%
2018/11/05	2	31.65	2	31.93	31.70	0	2,259	0.00%
2018/11/02	9	32.12	8	32.28	32.05	1	2,290	0.04%
2018/11/01	2	30.18	2	30.70	31.00	0	2,346	0.00%
2018/10/31	3	29.07	8	29.41	29.65	-5	2,376	-0.21%
2018/10/30	5	27.98	3	28.28	28.05	2	2,395	0.08%
2018/10/29	1	28.55	1	28.70	28.55	0	2,430	0.00%
2018/10/26	4	29.16	12	30.08	28.60	-8	2,488	-0.32%
2018/10/25	12	29.74	1	29.55	29.30	11	2,730	0.40%
2018/10/24	4	31.04	9	30.57	31.05	-5	2,742	-0.18%
2018/10/23	4	30.76	20	30.13	30.05	-16	2,760	-0.58%
2018/10/22	2	31.45	2	31.85	31.85	0	2,810	0.00%
2018/10/19	2	29.63	4	30.95	31.45	-2	2,900	-0.07%
2018/10/18	10	30.87	2	30.65	30.65	8	3,062	0.26%
2018/10/17	0	0.00	11	31.07	30.90	-11	3,309	-0.33%
2018/10/16	5	31.14	4	30.45	30.45	1	3,832	0.03%
2018/10/15	0	0.00	6	30.18	30.60	-6	4,107	-0.15%
2018/10/12	0	0.00	3	28.33	29.00	-3	4,199	-0.07%
2018/10/11	3	27.52	2	27.70	27.50	1	4,191	0.02%
2018/10/09	13	31.30	2	30.68	30.55	11	4,204	0.26%
2018/10/05	10	35.49	0	0.00	34.10	10	4,205	0.24%
2018/10/04	0	0.00	1	37.05	37.15	-1	4,294	-0.02%
2018/10/03	0	0.00	1	38.60	36.90	-1	4,351	-0.02%
2018/10/02	1	38.95	1	39.30	38.90	0	4,453	0.00%
2018/10/01	7	39.10	7	38.60	38.85	0	4,481	0.00%
2018/09/28	8	39.23	12	38.80	38.70	-4	4,577	-0.09%
2018/09/27	14	39.83	3	39.98	39.10	11	4,661	0.24%
2018/09/25	1	38.50	0	0.00	38.05	1	4,896	0.02%
2018/09/20	1	39.30	3	38.47	38.30	-2	5,004	-0.04%
2018/09/18	5	39.13	2	39.28	38.95	3	5,101	0.06%
2018/09/17	3	40.57	1	40.20	40.20	2	5,127	0.04%
2018/09/14	0	0.00	3	40.87	41.40	-3	5,143	-0.06%
2018/09/13	2	39.35	1	38.80	38.80	1	5,159	0.02%
2018/09/12	7	38.51	2	39.45	39.45	5	5,204	0.10%
2018/09/11	1	38.05	4	38.70	39.00	-3	5,319	-0.06%
2018/09/10	4	37.95	0	0.00	37.40	4	5,413	0.07%
2018/09/07	4	40.64	1	42.50	40.35	3	5,703	0.05%
2018/09/06	2	43.53	0	0.00	43.50	2	6,145	0.03%
2018/09/05	7	44.44	0	0.00	44.20	7	6,697	0.10%
2018/09/04	1	44.70	0	0.00	44.00	1	7,180	0.01%
2018/09/03	0	0.00	4	48.18	46.40	-4	7,327	-0.05%
2018/08/31	2	48.13	0	0.00	48.05	2	7,891	0.03%
2018/08/28	1	49.00	0	0.00	48.40	1	8,334	0.01%
2018/08/27	0	0.00	2	48.20	48.70	-2	8,357	-0.02%
2018/08/24	1	46.65	1	47.10	46.60	0	8,362	0.00%
2018/08/23	1	48.10	1	49.20	48.10	0	8,440	0.00%
2018/08/21	1	48.85	0	0.00	48.85	1	8,484	0.01%
2018/08/16	0	0.00	1	49.20	50.00	-1	8,625	-0.01%
2018/08/15	2	50.10	1	50.00	50.00	1	8,679	0.01%
2018/08/14	6	48.51	0	0.00	49.80	6	8,709	0.07%
2018/08/13	2	48.75	2	51.00	49.25	0	8,686	0.00%
2018/08/10	0	0.00	1	56.00	53.60	-1	8,606	-0.01%
2018/08/09	6	55.25	4	55.90	55.50	2	8,620	0.02%
2018/08/08	2	55.10	4	55.93	55.10	-2	8,672	-0.02%
2018/08/07	2	54.80	45	55.19	54.60	-43	8,582	-0.50%
2018/08/03	5	58.00	0	0.00	56.80	5	8,554	0.06%
2018/08/02	1	56.80	0	0.00	57.00	1	8,524	0.01%
2018/08/01	2	59.00	8	59.63	58.10	-6	8,471	-0.07%
2018/07/31	0	0.00	1	57.30	57.20	-1	8,210	-0.01%
2018/07/30	4	56.00	0	0.00	55.60	4	8,182	0.05%
2018/07/27	4	57.28	6	57.35	57.80	-2	8,134	-0.02%
2018/07/26	5	57.56	1	57.30	56.80	4	8,083	0.05%
2018/07/25	4	59.48	2.4	59.70	58.60	1.6	7,997	0.02%
2018/07/24	1	58.60	3	58.70	59.50	-2	7,856	-0.03%
2018/07/23	10	58.07	8	57.46	58.30	2	7,649	0.03%
2018/07/20	21	55.13	21	55.65	58.50	0	7,184	0.00%
2018/07/19	11	53.21	19	53.70	53.20	-8	6,947	-0.12%
2018/07/18	0	0.00	3	50.40	51.00	-3	6,880	-0.04%
2018/07/17	8	52.93	1	53.30	52.20	7	6,907	0.10%
2018/07/16	2	53.70	2	54.40	52.10	0	6,905	0.00%
2018/07/13	2	54.00	0	0.00	53.60	2	6,923	0.03%
2018/07/12	5	53.40	4	53.85	53.50	1	6,954	0.01%
2018/07/11	3	52.13	2	52.35	52.80	1	6,922	0.01%
2018/07/10	1	52.20	15	52.11	52.10	-14	7,101	-0.20%
2018/07/09	2	51.20	8	49.56	49.30	-6	7,109	-0.08%
2018/07/06	2	49.48	0	0.00	50.80	2	7,327	0.03%
2018/07/05	1	53.20	1	52.80	48.30	0	7,426	0.00%
2018/07/04	6	53.35	0	0.00	52.40	6	7,514	0.08%
2018/07/03	2	57.50	2	56.50	53.20	0	7,434	0.00%
2018/06/29	0	0.00	4	59.25	60.60	-4	7,140	-0.06%
2018/06/28	1	55.80	1	58.00	56.00	0	7,028	0.00%
2018/06/27	3	56.63	0	0.00	55.80	3	6,982	0.04%
2018/06/26	2	56.80	3	55.60	57.80	-1	6,956	-0.01%
2018/06/25	1	58.80	0	0.00	56.50	1	6,934	0.01%
2018/06/22	2	59.80	0	0.00	58.10	2	6,913	0.03%
2018/06/21	1	60.00	0	0.00	59.90	1	6,876	0.01%
2018/06/19	0	0.00	5	63.90	62.30	-5	6,705	-0.07%
2018/06/15	6	69.63	11	71.05	67.00	-5	6,598	-0.08%
2018/06/14	4	70.15	17	69.89	70.00	-13	6,259	-0.21%
2018/06/13	9	70.20	31	69.36	70.90	-22	5,770	-0.38%
2018/06/12	20	62.26	38	62.70	64.50	-18	5,218	-0.34%
2018/06/11	14	57.84	21	58.52	58.70	-7	4,735	-0.15%
2018/06/08	61	52.55	31	51.24	53.40	30	4,502	0.67%
2018/06/07	0	0.00	2	49.85	48.60	-2	3,931	-0.05%
2018/06/06	2	51.15	24	51.37	49.40	-22	3,884	-0.57%
2018/06/05	40	49.55	19	50.01	49.75	21	3,745	0.56%
2018/06/04	2	48.40	1	48.15	48.00	1	3,531	0.03%
2018/06/01	6	48.08	6	48.27	47.80	0	3,518	0.00%
2018/05/31	3	48.85	27	48.18	48.15	-24	3,505	-0.68%
2018/05/29	1	46.40	3	47.05	46.75	-2	3,440	-0.06%
2018/05/28	0	0.00	10	48.50	46.95	-10	3,490	-0.29%
2018/05/25	19	48.57	1	47.90	47.60	18	3,710	0.49%
2018/05/24	2	47.50	0	0.00	48.40	2	3,691	0.05%
2018/05/23	1	47.10	3	48.20	46.75	-2	3,718	-0.05%
2018/05/22	9	46.52	15	46.38	47.10	-6	3,657	-0.16%
2018/05/21	10	45.15	15	45.15	44.90	-5	3,561	-0.14%
2018/05/17	0	0.00	1	45.50	44.30	-1	3,566	-0.03%
2018/05/16	24	44.13	2	44.78	43.85	22	3,523	0.62%
2018/05/15	0	0.00	6	42.40	42.05	-6	3,458	-0.17%
2018/05/14	0	0.00	5.4	42.58	43.50	-5.4	3,480	-0.15%
2018/05/11	2	41.60	2	41.95	41.75	0	3,471	0.00%
2018/05/10	0	0.00	1	41.70	40.90	-1	3,448	-0.03%
2018/05/09	1	41.95	1	41.20	41.50	0	3,474	0.00%
2018/05/08	1	40.70	4	41.00	40.65	-3	3,534	-0.08%
2018/05/07	4	41.20	0	0.00	41.20	4	3,558	0.11%
2018/05/02	0	0.00	1	42.35	41.45	-1	3,716	-0.03%
2018/04/30	1	42.00	0	0.00	42.80	1	3,813	0.03%
2018/04/27	6	40.75	1	42.20	42.30	5	3,803	0.13%
2018/04/26	2	42.98	50	42.00	40.50	-48	3,795	-1.26%
2018/04/25	2	43.85	1	44.90	43.65	1	3,729	0.03%
2018/04/24	2	44.05	1	44.90	44.05	1	3,707	0.03%
2018/04/23	1	46.00	0	0.00	46.10	1	3,723	0.03%
2018/04/20	7	47.18	18	48.38	48.00	-11	3,673	-0.30%
2018/04/19	10	47.40	15	47.68	47.60	-5	3,692	-0.14%
2018/04/18	20	48.43	10	48.90	47.55	10	3,676	0.27%
2018/04/17	27	49.43	36	50.05	48.85	-9	3,588	-0.25%
2018/04/16	36	52.97	13	53.49	51.70	23	3,490	0.66%
2018/04/13	0	0.00	0.2	49.00	49.40	-0.2	3,247	0.00%
2018/04/12	9	49.38	27	48.84	50.20	-18	3,112	-0.58%
2018/04/11	38	47.97	31	48.60	47.15	7	2,850	0.25%
2018/04/10	15	46.97	29	47.27	46.10	-14	2,660	-0.53%
2018/04/09	2	44.50	0	0.00	44.70	2	2,465	0.08%
2018/04/03	1	44.60	1	44.35	44.40	0	2,467	0.00%
2018/04/02	0	0.00	5	44.10	44.40	-5	2,458	-0.20%
2018/03/29	10	45.50	1	45.20	44.55	9	2,464	0.37%
2018/03/27	0	0.00	2	43.55	44.20	-2	2,433	-0.08%
2018/03/23	1	42.15	0	0.00	42.20	1	2,437	0.04%
2018/03/22	1	43.85	1	43.20	43.25	0	2,426	0.00%
2018/03/21	6	43.80	0	0.00	43.60	6	2,414	0.25%
2018/03/20	0	0.00	6	43.00	42.95	-6	2,402	-0.25%
2018/03/19	1	43.20	0	0.00	43.25	1	2,407	0.04%
2018/03/16	0	0.00	1	44.45	43.80	-1	2,405	-0.04%
2018/03/15	10	44.50	14	44.79	44.25	-4	2,414	-0.17%
2018/03/13	5	44.40	0	0.00	44.05	5	2,437	0.21%
2018/03/12	0	0.00	1	43.90	43.90	-1	2,462	-0.04%
2018/03/09	7	44.00	7	44.99	43.60	0	2,472	0.00%
2018/03/08	6	43.08	5	43.50	43.10	1	2,457	0.04%
2018/03/07	10	43.86	0	0.00	42.50	10	2,455	0.41%
2018/03/05	0	0.00	1	45.20	43.90	-1	2,490	-0.04%
2018/03/02	2	44.80	0	0.00	44.80	2	2,467	0.08%
2018/03/01	1	45.60	0	0.00	45.90	1	2,443	0.04%
2018/02/27	15	47.09	3	47.23	46.35	12	2,384	0.50%
2018/02/23	35	43.60	1.4	43.97	43.90	33.6	2,108	1.60%
2018/02/22	10	41.75	10	42.20	41.55	0	2,071	0.00%
2018/02/09	10	40.82	0	0.00	40.50	10	2,120	0.47%
2018/02/08	7	42.45	2	42.40	42.40	5	2,125	0.24%
2018/02/07	10	43.40	1	42.20	42.20	9	2,142	0.42%
2018/02/06	41	41.66	0	0.00	40.80	41	2,139	1.92%
2018/02/01	1	44.70	9	44.10	43.45	-8	2,204	-0.36%
2018/01/31	21	43.98	1	43.55	43.50	20	2,222	0.90%
2018/01/29	6	43.53	7	44.17	43.85	-1	2,210	-0.05%
2018/01/26	0	0.00	4	42.10	42.10	-4	2,164	-0.18%
2018/01/24	5	42.99	1	41.90	42.55	4	2,187	0.18%
2018/01/19	0	0.00	2	40.15	40.20	-2	2,316	-0.09%
2018/01/17	2	40.80	1	40.30	40.30	1	2,419	0.04%
2018/01/15	0	0.00	2	38.98	38.95	-2	2,763	-0.07%
2018/01/09	1	36.05	0	0.00	36.00	1	3,150	0.03%
2018/01/04	1	38.00	2	37.85	37.75	-1	3,295	-0.03%
2018/01/02	2	36.13	1	36.80	37.25	1	3,473	0.03%