佳凌 (4976)-中國信託-三重券商分點個股進出

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
44.05
漲跌
▲0.80
漲幅
+1.85%
成交量
1,499張
產業
上市光電類股
511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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/05/15	0	0.00	1	43.30	43.25	-1	823	-0.12%
2024/05/14	1.1	43.50	0	0.00	43.05	1.1	820	0.13%
2024/05/10	1	44.00	0	0.00	43.55	1	764	0.13%
2024/05/09	2	43.80	2	43.45	43.80	0	743	0.00%
2024/05/07	1	42.90	0	0.00	42.30	1	711	0.14%
2024/04/30	3	42.97	3	43.23	42.70	0	709	0.00%
2024/04/29	0	0.00	1	41.00	41.85	-1	632	-0.16%
2024/04/19	3	40.00	3	40.55	40.20	0	606	0.00%
2024/04/16	0	0.00	75	39.32	39.60	-75	585	-12.81%
2024/04/15	1	41.20	0	0.00	41.20	1	579	0.17%
2024/04/11	48	40.75	0	0.00	40.65	48	571	8.40%
2024/04/10	0.1	41.30	0	0.00	41.20	0.1	565	0.01%
2024/04/09	1	41.70	1	42.10	41.70	0	563	0.00%
2024/04/01	1	42.85	0	0.00	42.00	1	544	0.18%
2024/03/28	20	43.35	0	0.00	42.70	20	528	3.78%
2024/03/27	7	43.23	2	43.68	43.55	5	515	0.97%
2024/03/25	1	42.80	1	42.55	42.80	0	457	0.00%
2024/03/18	1	40.65	1	40.75	40.65	0	672	0.00%
2024/03/15	0	0.00	1	39.15	39.00	-1	717	-0.14%
2024/03/08	0	0.00	10.1	37.41	37.00	-10.1	700	-1.45%
2024/03/06	1	39.00	0	0.00	38.90	1	688	0.15%
2024/02/26	1	39.70	0	0.00	39.65	1	689	0.15%
2024/02/23	0.1	40.20	0	0.00	39.95	0.1	692	0.01%
2024/02/19	0.1	41.75	0	0.00	41.80	0.1	707	0.01%
2024/01/29	1	40.50	1	40.60	40.50	0	671	0.00%
2024/01/12	0.1	39.60	0	0.00	39.45	0.1	637	0.02%
2023/12/18	0.1	41.95	0	0.00	41.00	0.1	628	0.02%
2023/12/14	1	43.00	1	44.00	42.90	0	588	0.00%
2023/12/13	47	44.75	47	45.02	44.35	0	538	0.00%
2023/12/12	0	0.00	2	43.30	43.80	-2	368	-0.54%
2023/12/01	0	0.00	2	40.60	40.70	-2	311	-0.64%
2023/11/22	2	40.35	0	0.00	40.40	2	306	0.65%
2023/08/31	0	0.00	0.1	40.65	40.65	-0.1	786	-0.02%
2023/07/19	0	0.00	3	44.45	43.65	-3	985	-0.30%
2023/07/14	0	0.00	1	44.15	44.00	-1	1,017	-0.10%
2023/07/10	1	46.20	2	47.60	45.05	-1	1,119	-0.09%
2023/07/07	1	45.00	1	45.90	45.50	0	1,066	0.00%
2023/07/06	3	46.50	3	45.72	46.50	0	1,035	0.00%
2023/07/05	2	45.93	2	45.38	45.65	0	1,001	0.00%
2023/06/27	0	0.00	10	40.70	40.60	-10	1,017	-0.98%
2023/06/16	0	0.00	4	43.20	42.95	-4	1,398	-0.29%
2023/05/18	0	0.00	10	44.40	44.60	-10	2,774	-0.36%
2023/05/17	12	45.21	2	44.93	44.90	10	2,756	0.36%
2023/05/03	0	0.00	1	45.05	45.05	-1	2,698	-0.04%
2023/05/02	0	0.00	1	47.30	47.10	-1	2,686	-0.04%
2023/04/20	0	0.00	1	49.15	49.10	-1	2,621	-0.04%
2023/04/19	1	50.90	1	50.40	50.30	0	2,602	0.00%
2023/04/18	3	51.90	2	52.05	51.00	1	2,576	0.04%
2023/04/10	0	0.00	3	51.10	50.70	-3	2,371	-0.13%
2023/04/06	1	50.40	6	50.17	50.80	-5	2,311	-0.22%
2023/03/29	1	48.80	5	48.72	48.25	-4	2,238	-0.18%
2023/03/28	0	0.00	4	49.11	48.40	-4	2,228	-0.18%
2023/03/24	1	50.80	0	0.00	50.00	1	2,179	0.05%
2023/03/23	9	51.90	4	52.35	51.40	5	2,126	0.24%
2023/03/22	4	50.98	0	0.00	51.30	4	1,952	0.20%
2023/03/21	1	52.30	4	51.50	50.50	-3	1,903	-0.16%
2023/03/17	14	50.66	13	50.38	50.50	1	1,759	0.06%
2023/03/16	1	50.60	3	49.62	50.00	-2	1,584	-0.13%
2023/03/15	1	50.20	0.2	50.00	47.85	0.8	1,381	0.06%
2023/03/14	0	0.00	2	46.60	46.55	-2	1,295	-0.15%
2023/03/09	1	51.50	0	0.00	50.50	1	1,209	0.08%
2023/03/08	42	50.48	44	50.77	50.50	-2	1,096	-0.18%
2023/03/07	18	47.58	26	48.33	49.80	-8	655	-1.22%
2023/02/20	0	0.00	0.1	41.00	41.65	-0.1	405	-0.02%
2023/02/15	0	0.00	0	40.50	39.90	0	424	0.00%
2023/02/09	0	0.00	2	41.40	41.80	-2	466	-0.43%
2023/02/02	0	0.00	1	40.50	40.50	-1	468	-0.21%
2023/01/06	0	0.00	5	38.12	38.40	-5	483	-1.03%
2023/01/03	0	0.00	1	38.00	37.80	-1	516	-0.19%
2022/12/13	2	39.10	0	0.00	38.30	2	630	0.32%
2022/12/08	0.1	41.50	0	0.00	39.65	0.1	643	0.02%
2022/12/05	0.1	41.80	0	0.00	41.60	0.1	646	0.02%
2022/11/17	1	40.65	1	40.15	40.65	0	994	0.00%
2022/11/09	0	0.00	1	37.10	36.90	-1	1,030	-0.10%
2022/11/08	1	36.65	2	37.03	36.70	-1	1,072	-0.09%
2022/10/27	0.1	34.00	1	34.50	34.55	-0.9	1,535	-0.06%
2022/10/24	1	34.00	0	0.00	34.05	1	1,555	0.06%
2022/10/13	2	33.20	0	0.00	32.25	2	1,699	0.12%
2022/09/26	6	38.92	0	0.00	38.50	6	2,206	0.27%
2022/09/06	2	45.15	1	45.75	45.00	1	2,260	0.04%
2022/09/05	0	0.00	1	46.00	45.55	-1	2,241	-0.04%
2022/09/01	2	50.85	4	50.31	48.20	-2	2,207	-0.09%
2022/08/30	10	48.23	10	48.01	48.70	0	2,042	0.00%
2022/08/23	2	47.00	0	0.00	47.25	2	1,975	0.10%
2022/08/16	10	47.95	10	48.30	47.70	0	1,899	0.00%
2022/08/11	24	48.27	44	47.94	48.55	-20	1,794	-1.11%
2022/08/10	3	47.70	2	46.33	47.85	1	1,566	0.06%
2022/08/09	10	44.14	1	43.60	43.50	9	1,468	0.61%
2022/08/03	10	41.50	0	0.00	40.50	10	1,485	0.67%
2022/07/25	2	44.80	2	45.13	44.80	0	1,435	0.00%
2022/07/21	0	0.00	1.6	43.90	44.15	-1.6	1,411	-0.11%
2022/07/18	1	45.90	0	0.00	46.10	1	1,323	0.08%
2022/07/15	7	45.79	5	45.60	46.10	2	1,233	0.16%
2022/07/14	0	0.00	8	39.75	42.50	-8	989	-0.81%
2022/07/13	0	0.00	48	39.31	38.65	-48	916	-5.24%
2022/07/12	11	37.47	0	0.00	36.80	11	899	1.22%
2022/07/11	12	40.54	0	0.00	39.00	12	898	1.34%
2022/07/08	12	39.79	0	0.00	39.70	12	891	1.35%
2022/07/07	17	37.46	1.1	37.04	38.60	15.9	892	1.78%
2022/07/05	6	37.40	0	0.00	37.90	6	890	0.67%
2022/06/22	1	44.40	0	0.00	42.60	1	843	0.12%
2022/06/21	0	0.00	2	43.10	44.95	-2	835	-0.24%
2022/05/31	0	0.00	2	50.00	50.00	-2	882	-0.23%
2022/05/27	0	0.00	1	48.00	48.10	-1	873	-0.11%
2022/05/23	0	0.00	0.1	48.15	47.80	-0.1	883	-0.01%
2022/05/18	4	49.00	4	48.99	49.40	0	867	0.00%
2022/05/17	1	49.20	0	0.00	49.15	1	858	0.12%
2022/05/16	3	48.65	0	0.00	48.50	3	841	0.36%
2022/05/11	0	0.00	2	44.03	44.60	-2	789	-0.25%
2022/05/10	1	43.30	0	0.00	43.35	1	783	0.13%
2022/05/06	0	0.00	3	43.60	46.00	-3	821	-0.37%
2022/04/27	1	41.00	0	0.00	42.50	1	814	0.12%
2022/04/26	2	44.60	0	0.00	44.20	2	789	0.25%
2022/04/25	1	45.00	0	0.00	44.60	1	787	0.13%
2022/04/21	1	50.40	0	0.00	50.30	1	772	0.13%
2022/04/20	1	51.20	1	51.60	51.50	0	773	0.00%
2022/04/18	0	0.00	1	55.90	53.10	-1	807	-0.12%
2022/04/06	2	55.10	0	0.00	54.30	2	889	0.22%
2022/03/31	0	0.00	4	54.70	53.90	-4	896	-0.45%
2022/03/29	0	0.00	2	55.40	54.70	-2	915	-0.22%
2022/03/25	4	54.70	0	0.00	53.70	4	954	0.42%
2022/03/17	1	53.90	2	53.05	53.30	-1	1,027	-0.10%
2022/03/08	2	49.88	1	49.35	49.35	1	1,191	0.08%
2022/03/07	9	52.84	0	0.00	52.30	9	1,185	0.76%
2022/02/24	4	59.60	1	58.50	58.40	3	2,064	0.15%
2022/02/22	2	60.80	0	0.00	61.10	2	2,967	0.07%
2022/02/18	1	62.70	0	0.00	62.70	1	3,123	0.03%
2022/01/26	2	60.00	0	0.00	59.80	2	3,350	0.06%
2022/01/24	0	0.00	1	60.60	61.40	-1	3,464	-0.03%
2022/01/18	0	0.00	8	64.20	62.90	-8	3,931	-0.20%
2022/01/13	0	0.00	1	62.30	63.40	-1	4,112	-0.02%
2022/01/12	5.1	62.37	0	0.00	62.10	5.1	4,188	0.12%
2022/01/11	1	64.50	0	0.00	63.80	1	4,230	0.02%
2022/01/07	0	0.00	2	66.30	66.30	-2	4,233	-0.05%
2022/01/05	18	71.20	12	69.82	69.60	6	4,222	0.14%
2022/01/04	1	70.70	1.3	71.18	70.30	-0.3	4,217	-0.01%
2021/12/30	3	68.83	1	68.80	68.80	2	4,205	0.05%
2021/12/29	0	0.00	12	68.75	68.80	-12	4,220	-0.28%
2021/12/24	0	0.00	1	69.00	68.80	-1	4,276	-0.02%
2021/12/22	1	70.60	0	0.00	70.50	1	4,284	0.02%
2021/12/21	1	71.30	0	0.00	70.60	1	4,283	0.02%
2021/12/20	3	69.77	0	0.00	69.20	3	4,274	0.07%
2021/12/17	1	69.30	1	69.60	69.20	0	4,279	0.00%
2021/12/16	1	69.20	0	0.00	69.70	1	4,271	0.02%
2021/12/14	7	68.60	3	69.37	68.00	4	4,277	0.09%
2021/12/13	0	0.00	4	70.83	70.30	-4	4,269	-0.09%
2021/12/10	0	0.00	2	70.80	70.60	-2	4,275	-0.05%
2021/12/09	1	72.80	2	73.35	72.40	-1	4,267	-0.02%
2021/12/08	7	72.80	0	0.00	72.00	7	4,220	0.17%
2021/12/06	4	71.98	0	0.00	71.30	4	4,257	0.09%
2021/12/03	0	0.00	2	71.70	71.10	-2	4,348	-0.05%
2021/12/02	2	71.25	0	0.00	70.40	2	4,379	0.05%
2021/12/01	3	72.30	3	72.90	73.00	0	4,423	0.00%
2021/11/30	2	73.70	5	73.32	74.00	-3	4,520	-0.07%
2021/11/29	1	69.50	1	68.00	70.40	0	4,674	0.00%
2021/11/26	10	73.47	0	0.00	72.20	10	4,743	0.21%
2021/11/25	4	78.73	2	79.80	75.50	2	4,692	0.04%
2021/11/24	7	75.00	3	75.67	74.60	4	4,488	0.09%
2021/11/23	3	77.63	5	78.86	76.10	-2	4,466	-0.04%
2021/11/22	30	80.10	18	80.26	78.40	12	4,574	0.26%
2021/11/19	2	73.60	14	75.63	75.90	-12	3,870	-0.31%
2021/11/18	1	70.00	4.6	70.04	69.00	-3.6	3,804	-0.10%
2021/11/17	2	67.70	1	66.60	67.30	1	3,736	0.03%
2021/11/16	0.5	67.88	0	0.00	67.20	0.5	3,774	0.01%
2021/11/15	4	68.43	3	67.30	68.20	1	3,816	0.03%
2021/11/12	0	0.00	1	64.80	65.00	-1	3,901	-0.03%
2021/11/08	4	65.95	0	0.00	65.50	4	4,056	0.10%
2021/10/29	1	67.80	3	67.70	67.40	-2	4,468	-0.04%
2021/10/27	4	72.70	2	72.35	70.50	2	4,469	0.04%
2021/10/26	5	69.38	5	69.80	71.60	0	4,357	0.00%
2021/10/22	1	65.50	1	65.40	65.20	0	4,282	0.00%
2021/10/20	1	64.10	2	63.95	64.50	-1	4,381	-0.02%
2021/10/19	2	61.10	1	61.80	62.70	1	4,462	0.02%
2021/10/18	0	0.00	1	58.60	59.10	-1	4,563	-0.02%
2021/10/13	1	56.80	0	0.00	58.30	1	5,372	0.02%
2021/10/08	1	61.40	0	0.00	60.00	1	5,831	0.02%
2021/10/05	1	56.50	0	0.00	59.30	1	6,579	0.02%
2021/10/01	1	60.00	0	0.00	59.70	1	6,887	0.01%
2021/09/30	0	0.00	0.1	62.00	62.10	-0.1	6,903	0.00%
2021/09/29	1	60.50	0	0.00	60.30	1	7,000	0.01%
2021/09/28	1.1	62.04	0	0.00	62.70	1.1	7,141	0.01%
2021/09/27	1	64.00	0	0.00	63.50	1	7,163	0.01%
2021/09/23	1	64.80	0	0.00	65.10	1	7,189	0.01%
2021/09/15	1	65.00	0	0.00	65.10	1	7,483	0.01%
2021/09/09	1	66.50	1	67.30	67.40	0	7,978	0.00%
2021/09/08	2	71.20	2	69.45	68.50	0	8,008	0.00%
2021/09/07	1	69.00	0	0.00	70.00	1	7,981	0.01%
2021/09/06	0	0.00	1	71.60	70.00	-1	8,019	-0.01%
2021/09/02	12	72.63	1	73.90	71.50	11	8,322	0.13%
2021/08/31	7	67.50	3	67.70	67.80	4	8,105	0.05%
2021/08/30	2	69.20	0	0.00	68.90	2	8,168	0.02%
2021/08/27	3	71.40	2	71.30	70.80	1	8,229	0.01%
2021/08/26	3.1	71.97	4	73.75	72.20	-0.9	8,211	-0.01%
2021/08/24	1	63.70	2	64.15	63.50	-1	8,209	-0.01%
2021/08/23	1	63.20	0	0.00	65.10	1	8,287	0.01%
2021/08/19	12	63.23	3	63.13	62.20	9	9,304	0.10%
2021/08/18	1	59.40	4	61.58	65.10	-3	9,425	-0.03%
2021/08/17	4	62.50	2	62.80	60.20	2	9,477	0.02%
2021/08/16	0	0.00	5	62.46	63.20	-5	9,534	-0.05%
2021/08/13	0	0.00	1	65.90	65.90	-1	9,568	-0.01%
2021/08/11	14	66.58	16	66.28	67.10	-2	9,603	-0.02%
2021/08/10	11.1	68.60	8.1	69.73	67.80	3	9,591	0.03%
2021/08/09	15.1	72.74	6	72.20	71.50	9.1	9,631	0.09%
2021/08/06	26	75.97	1	75.50	75.50	25	9,759	0.26%
2021/08/05	9	79.14	1	79.20	79.00	8	9,761	0.08%
2021/08/03	3	80.07	0	0.00	80.30	3	10,005	0.03%
2021/08/02	5	78.24	0	0.00	78.80	5	10,000	0.05%
2021/07/30	0	0.00	1	82.00	79.00	-1	10,059	-0.01%
2021/07/29	1	80.20	0	0.00	81.20	1	10,060	0.01%
2021/07/28	1	81.20	3.1	78.26	81.20	-2.1	10,075	-0.02%
2021/07/27	4	86.33	0	0.00	84.10	4	10,188	0.04%
2021/07/26	2.1	88.44	1.3	89.79	88.30	0.8	10,177	0.01%
2021/07/23	6	90.58	1	93.50	88.70	5	10,103	0.05%
2021/07/22	41.2	94.47	53.1	92.99	92.50	-11.8	10,000	-0.12%
2021/07/21	14	97.49	12	96.08	95.00	2	9,907	0.02%
2021/07/20	27	99.71	8	97.33	95.80	19	9,895	0.19%
2021/07/19	24	101.73	24	102.53	98.50	0	9,787	0.00%
2021/07/16	9	95.09	12	97.08	100.00	-3	9,392	-0.03%
2021/07/15	5.3	91.09	2	94.20	91.30	3.3	9,134	0.04%
2021/07/14	7	94.56	8.2	96.57	93.40	-1.2	9,081	-0.01%
2021/07/13	9	100.82	10.1	102.08	96.10	-1.1	9,008	-0.01%
2021/07/12	0	0.00	1	97.90	97.90	-1	8,618	-0.01%
2021/07/09	7.1	88.52	67	89.93	89.00	-60	8,677	-0.69%
2021/07/08	1	87.80	2	87.65	86.90	-1	8,649	-0.01%
2021/07/07	3	85.50	6	86.38	85.70	-3	8,669	-0.03%
2021/07/06	15	86.04	3	87.00	85.70	12	8,801	0.14%
2021/07/05	0.2	88.30	20	87.49	87.10	-19.8	9,006	-0.22%
2021/07/02	2	82.50	4	83.60	84.10	-2	8,899	-0.02%
2021/07/01	12	82.82	0	0.00	82.20	12	8,914	0.13%
2021/06/30	5	84.20	0	0.00	84.00	5	8,989	0.06%
2021/06/29	15	84.68	1	85.60	83.30	14	9,120	0.15%
2021/06/28	5	86.96	5	87.26	86.40	0	9,121	0.00%
2021/06/25	6	86.13	6	86.90	86.10	0	9,090	0.00%
2021/06/24	3	84.10	0	0.00	84.30	3	9,049	0.03%
2021/06/23	0	0.00	2	82.95	82.40	-2	9,210	-0.02%
2021/06/22	8	84.55	3	83.90	81.00	5	9,240	0.05%
2021/06/21	10	86.91	4	88.13	84.80	6	9,265	0.06%
2021/06/18	21	90.85	7	91.56	91.60	14	9,368	0.15%
2021/06/17	4	87.75	22	87.18	88.80	-18	9,388	-0.19%
2021/06/16	2	87.65	10	86.28	86.40	-8	9,440	-0.08%
2021/06/15	11	86.92	5	85.90	86.50	6	9,906	0.06%
2021/06/11	11	87.26	32	87.78	86.60	-21	9,953	-0.21%
2021/06/10	1	84.90	1	84.40	84.50	0	9,800	0.00%
2021/06/09	19	83.86	2	84.50	83.20	17	9,889	0.17%
2021/06/08	2	82.80	1	82.60	81.80	1	10,424	0.01%
2021/06/07	14	83.50	12	81.19	81.60	2	10,638	0.02%
2021/06/04	2	83.40	7	85.54	85.20	-5	10,690	-0.05%
2021/06/03	3.2	83.10	4	83.55	82.50	-0.8	10,817	-0.01%
2021/06/02	20.4	82.97	8	84.90	81.90	12.4	11,023	0.11%
2021/06/01	35	86.76	15	87.29	86.30	20	11,140	0.18%
2021/05/31	9	85.62	7	85.97	83.80	2	11,201	0.02%
2021/05/28	9.1	87.73	13	87.50	85.90	-3.9	11,671	-0.03%
2021/05/27	82	84.34	68	83.65	84.60	14	11,844	0.12%
2021/05/26	1	79.50	2	81.00	81.00	-1	11,483	-0.01%
2021/05/25	7	74.06	9	74.29	73.70	-2	11,897	-0.02%
2021/05/24	8	71.75	4	71.38	70.70	4	12,276	0.03%
2021/05/20	0	0.00	1	68.50	67.50	-1	13,123	-0.01%
2021/05/18	1	67.10	0	0.00	68.10	1	13,700	0.01%
2021/05/17	10	65.98	21	64.66	63.90	-11	13,799	-0.08%
2021/05/14	1	72.90	0	0.00	66.00	1	13,757	0.01%
2021/05/13	1	65.10	2	67.30	69.90	-1	13,805	-0.01%
2021/05/12	1	68.20	5	66.02	63.60	-4	14,505	-0.03%
2021/05/11	0	0.00	1	71.00	69.40	-1	14,664	-0.01%
2021/05/10	0	0.00	4	78.18	77.10	-4	14,787	-0.03%
2021/05/07	4	76.30	7	76.74	79.40	-3	15,081	-0.02%
2021/05/06	5	75.42	5	75.36	74.00	0	15,330	0.00%
2021/05/05	9.2	78.72	5	76.84	75.20	4.2	15,604	0.03%
2021/05/04	22.3	76.56	22	74.89	78.80	0.3	15,754	0.00%
2021/05/03	6	79.80	4	78.15	76.10	2	15,681	0.01%
2021/04/29	4	83.40	0	0.00	84.00	4	15,791	0.03%
2021/04/28	1	83.00	1	85.20	83.00	0	15,976	0.00%
2021/04/27	8	85.71	6	84.28	84.00	2	16,273	0.01%
2021/04/26	1	83.40	1.5	85.70	87.50	-0.5	16,581	0.00%
2021/04/23	2	83.45	3	83.83	83.90	-1	16,754	-0.01%
2021/04/22	16	86.34	13	86.83	83.00	3	17,405	0.02%
2021/04/21	8	88.19	1	89.60	87.20	7	17,753	0.04%
2021/04/20	2	91.40	2	92.45	90.50	0	17,814	0.00%
2021/04/19	11	89.60	15	92.41	90.30	-4	18,127	-0.02%
2021/04/16	11.5	92.77	3	92.30	91.90	8.5	18,408	0.05%
2021/04/15	36	94.33	30	94.12	94.20	6	18,718	0.03%
2021/04/14	11	94.89	14	97.78	96.00	-3	18,901	-0.02%
2021/04/13	1	103.50	3	104.17	103.50	-2	18,846	-0.01%
2021/04/12	10	112.55	9	112.56	110.00	1	18,901	0.01%
2021/04/09	4	114.25	6	114.33	112.00	-2	19,036	-0.01%
2021/04/08	0	0.00	4	107.50	107.00	-4	18,952	-0.02%
2021/04/07	0	0.00	1	106.50	107.50	-1	19,268	-0.01%
2021/04/06	8	108.38	17	109.53	108.00	-9	19,694	-0.05%
2021/04/01	25	107.96	21	108.29	107.00	4	20,155	0.02%
2021/03/31	1	107.00	0	0.00	104.50	1	20,649	0.00%
2021/03/30	2	107.50	5	107.70	107.50	-3	21,222	-0.01%
2021/03/29	4	108.75	1	108.00	108.00	3	21,444	0.01%
2021/03/26	4	107.13	10	106.40	107.00	-6	21,382	-0.03%
2021/03/25	2	100.00	3	100.30	100.00	-1	21,182	0.00%
2021/03/24	3	99.87	2	100.50	101.00	1	21,119	0.00%
2021/03/23	31	101.70	22	100.75	101.00	9	21,027	0.04%
2021/03/22	26	108.13	14	107.04	103.50	12	20,783	0.06%
2021/03/19	6	114.50	19	115.42	114.00	-13	20,584	-0.06%
2021/03/18	22	121.11	25	122.74	118.50	-3	20,480	-0.01%
2021/03/17	8	116.50	7	116.93	118.00	1	19,998	0.01%
2021/03/16	20	116.28	14	115.96	116.00	6	19,960	0.03%
2021/03/15	52	116.42	61	115.11	117.00	-9	19,903	-0.05%
2021/03/12	34	117.04	28	115.66	113.00	6	19,942	0.03%
2021/03/11	3	114.00	15	110.53	115.50	-12	19,330	-0.06%
2021/03/10	17	106.91	10	108.35	105.00	7	19,269	0.04%
2021/03/09	13	106.77	12	107.29	106.50	1	19,205	0.01%
2021/03/08	7	112.93	11	109.05	107.00	-4	19,017	-0.02%
2021/03/05	8	115.06	10	115.15	113.00	-2	18,799	-0.01%
2021/03/04	7	116.36	12	117.08	115.50	-5	18,627	-0.03%
2021/03/03	28	117.34	15	116.73	118.00	13	18,555	0.07%
2021/03/02	13	116.50	33	118.21	114.00	-20	18,030	-0.11%
2021/02/26	47	111.11	50	107.37	112.00	-3	17,564	-0.02%
2021/02/25	18	118.08	19	117.76	110.00	-1	17,182	-0.01%
2021/02/24	34	117.84	16	118.38	118.00	18	16,633	0.11%
2021/02/23	14	115.82	9	115.72	113.00	5	16,140	0.03%
2021/02/22	1	108.00	0	0.00	112.00	1	15,357	0.01%
2021/02/19	16	96.04	32	94.05	102.00	-16	15,764	-0.10%
2021/02/18	37	92.93	26	93.43	92.80	11	15,649	0.07%
2021/02/17	30	89.61	39	89.61	89.50	-9	15,442	-0.06%
2021/02/05	19	86.82	15	87.70	86.40	4	15,247	0.03%
2021/02/04	15	86.21	20	87.04	86.30	-5	15,177	-0.03%
2021/02/03	64	89.19	47.4	89.45	87.20	16.6	14,961	0.11%
2021/02/02	12	85.70	13	86.06	88.10	-1	14,226	-0.01%
2021/02/01	16	82.03	17	81.16	80.10	-1	14,127	-0.01%
2021/01/29	24	88.46	31	88.31	84.20	-7	14,018	-0.05%
2021/01/28	23	89.25	18	90.77	87.10	5	13,745	0.04%
2021/01/27	1	84.60	5	87.02	87.90	-4	13,433	-0.03%
2021/01/26	10	87.49	3	87.23	83.10	7	13,111	0.05%
2021/01/25	4	87.28	1	86.20	84.60	3	12,913	0.02%
2021/01/22	5	87.08	17	87.61	88.60	-12	12,828	-0.09%
2021/01/21	28	86.77	20	85.60	84.50	8	12,721	0.06%
2021/01/20	40.1	87.56	42	84.42	85.10	-1.9	12,554	-0.02%
2021/01/19	11	93.52	7	95.57	91.30	4	12,273	0.03%
2021/01/18	5.1	92.31	2	93.05	91.60	3.1	11,924	0.03%
2021/01/15	60.2	97.51	43.2	97.27	94.90	17	11,660	0.15%
2021/01/14	3	88.90	9.2	88.05	92.80	-6.2	10,947	-0.06%
2021/01/13	9	86.08	10	84.79	84.40	-1	10,528	-0.01%
2021/01/12	13.4	85.15	35	86.36	83.60	-21.6	10,422	-0.21%
2021/01/11	51	84.86	27	84.86	84.70	24	10,112	0.24%
2021/01/08	12	84.48	13	84.28	87.10	-1	9,805	-0.01%
2021/01/07	6	78.12	2	74.05	79.20	4	9,445	0.04%
2021/01/06	2	71.10	6	74.15	72.00	-4	9,446	-0.04%
2021/01/05	0	0.00	3	74.87	74.00	-3	9,468	-0.03%
2021/01/04	8	74.45	4	76.38	74.20	4	9,490	0.04%
2020/12/31	26	72.40	2	72.35	73.60	24	9,643	0.25%
2020/12/30	18	72.40	10	72.38	71.50	8	9,626	0.08%
2020/12/29	8	73.16	10	72.86	69.70	-2	9,365	-0.02%
2020/12/28	11	71.78	23	72.23	70.80	-12	8,956	-0.13%
2020/12/25	34	69.02	48	68.44	70.50	-14	8,574	-0.16%
2020/12/24	41	61.39	42	60.72	64.10	-1	7,970	-0.01%
2020/12/23	2	54.85	0	0.00	58.30	2	7,420	0.03%
2020/12/22	1	54.00	0	0.00	53.00	1	7,382	0.01%
2020/12/21	0	0.00	2	52.20	51.90	-2	7,460	-0.03%
2020/12/16	0	0.00	1	52.90	53.00	-1	8,322	-0.01%
2020/12/15	1	53.80	0	0.00	52.00	1	8,380	0.01%
2020/12/14	0	0.00	1	55.40	55.40	-1	8,349	-0.01%
2020/12/11	2	54.25	2	53.70	53.90	0	8,400	0.00%
2020/12/10	1	55.80	0	0.00	55.60	1	8,372	0.01%
2020/12/09	2	56.65	6	57.50	56.60	-4	8,313	-0.05%
2020/12/08	21	56.74	15	56.23	55.30	6	8,172	0.07%
2020/12/04	1	54.20	0	0.00	54.50	1	7,924	0.01%
2020/12/03	0	0.00	2	54.60	53.80	-2	7,786	-0.03%
2020/12/02	1	53.80	0	0.00	53.80	1	7,789	0.01%
2020/11/30	1	54.80	1	54.50	54.40	0	8,325	0.00%
2020/11/27	7	54.17	8.2	54.96	53.90	-1.2	8,427	-0.01%
2020/11/24	1	51.50	0	0.00	50.40	1	8,549	0.01%
2020/11/20	6	51.10	7	51.93	51.00	-1	8,526	-0.01%
2020/11/19	4	52.43	1	52.90	52.50	3	8,496	0.04%
2020/11/18	15	54.99	33	54.98	52.10	-18	8,386	-0.21%
2020/11/17	19	54.07	4	53.30	54.20	15	7,877	0.19%
2020/11/16	0	0.00	1	51.30	51.00	-1	7,621	-0.01%
2020/11/13	1	46.70	2	48.00	48.60	-1	7,498	-0.01%
2020/11/11	0	0.00	1	51.00	48.70	-1	7,428	-0.01%
2020/11/10	1	50.50	0	0.00	49.50	1	7,347	0.01%
2020/11/09	11	51.22	14	51.16	51.40	-3	7,263	-0.04%
2020/11/06	3	48.90	2	48.90	48.65	1	7,013	0.01%
2020/11/04	3	47.40	4	46.85	47.30	-1	6,844	-0.01%
2020/10/29	10	45.44	10	45.55	47.60	0	6,799	0.00%
2020/10/28	2	46.13	1	45.85	45.05	1	6,708	0.01%
2020/10/27	1	46.55	0	0.00	46.00	1	6,634	0.02%
2020/10/22	1	48.15	1	47.85	48.15	0	6,510	0.00%
2020/10/21	6	49.28	6	49.32	48.70	0	6,472	0.00%
2020/10/20	0	0.00	1	49.60	49.25	-1	6,427	-0.02%
2020/10/19	23	48.60	22	48.38	49.05	1	6,365	0.02%
2020/10/16	6	49.76	6	49.94	48.00	0	6,293	0.00%
2020/10/15	10	51.90	9	51.91	50.40	1	6,195	0.02%
2020/10/14	39	52.33	42	51.75	52.00	-3	6,099	-0.05%
2020/10/13	17	49.65	19	49.32	51.50	-2	5,780	-0.03%
2020/10/12	2	48.25	4	48.56	48.55	-2	5,573	-0.04%
2020/10/08	45	49.64	36	50.68	49.45	9	5,396	0.17%
2020/10/07	1	46.65	7	48.47	48.55	-6	4,935	-0.12%
2020/10/05	5	44.00	6	44.67	46.30	-1	4,621	-0.02%
2020/09/30	3	45.30	2	45.25	44.20	1	4,573	0.02%
2020/09/28	1	44.25	1	44.60	43.95	0	4,415	0.00%
2020/09/25	10	43.48	7	42.85	44.00	3	4,353	0.07%
2020/09/24	12	45.88	7	45.91	45.20	5	4,132	0.12%
2020/09/23	3	46.93	2	47.08	46.00	1	3,997	0.03%
2020/09/22	22	47.88	22	47.28	47.70	0	3,814	0.00%
2020/09/21	3	45.70	8	44.90	46.60	-5	3,415	-0.15%
2020/09/16	0	0.00	11	44.31	44.30	-11	2,971	-0.37%
2020/09/15	5	41.95	0	0.00	41.85	5	2,875	0.17%
2020/09/14	9	39.62	65	40.40	41.40	-56	2,847	-1.97%
2020/09/11	19	39.30	0	0.00	39.30	19	2,882	0.66%
2020/09/10	5	40.05	0	0.00	40.50	5	2,876	0.17%
2020/09/09	0	0.00	1	38.80	40.25	-1	2,857	-0.03%
2020/09/08	13	38.91	0	0.00	38.95	13	2,816	0.46%
2020/09/07	24	42.07	0	0.00	39.60	24	2,767	0.87%
2020/09/04	14	41.91	8	42.32	43.20	6	2,662	0.23%
2020/09/03	136	40.94	137	40.86	40.55	-1	2,291	-0.04%	大買/大賣/
2020/09/02	4	39.01	2	38.70	40.25	2	1,989	0.10%
2020/09/01	0	0.00	7	36.00	36.60	-7	1,778	-0.39%
2020/08/31	8	34.82	7	35.85	35.25	1	1,679	0.06%
2020/08/28	5	33.55	0	0.00	33.55	5	1,393	0.36%
2020/08/27	21	30.14	21	30.50	30.50	0	1,286	0.00%
2020/08/21	2	26.25	2	25.95	27.50	0	1,141	0.00%
2020/08/19	0	0.00	6	26.65	26.70	-6	1,101	-0.54%
2020/08/18	2	27.50	4	26.98	27.00	-2	1,091	-0.18%
2020/08/17	2	26.25	0	0.00	26.50	2	1,059	0.19%
2020/08/11	3	25.70	3	25.20	25.15	0	1,013	0.00%
2020/08/10	3	25.70	3	25.65	25.65	0	1,008	0.00%
2020/08/07	6	26.90	1	26.80	26.95	5	991	0.50%
2020/08/06	0	0.00	4	25.50	26.10	-4	909	-0.44%
2020/07/29	0	0.00	15	22.00	22.35	-15	874	-1.72%
2020/07/13	0	0.00	2	23.50	23.95	-2	845	-0.24%
2020/07/09	4	25.00	0	0.00	25.00	4	839	0.48%
2020/07/07	12	24.98	16	25.52	24.85	-4	785	-0.51%
2020/06/18	24	24.23	5	24.00	23.70	19	689	2.76%
2020/06/11	0	0.00	16	19.06	18.90	-16	623	-2.57%
2020/06/09	2	20.05	0	0.00	19.80	2	656	0.30%
2020/06/02	14	19.50	0	0.00	19.45	14	650	2.15%
2020/05/27	1	18.65	0	0.00	19.80	1	595	0.17%
2020/04/14	0	0.00	1	18.00	18.40	-1	535	-0.19%
2020/04/09	0	0.00	1	17.75	18.00	-1	546	-0.18%
2020/04/08	2	17.25	0	0.00	17.80	2	550	0.36%
2020/03/12	1	18.90	0	0.00	18.90	1	479	0.21%
2020/02/04	1	22.50	0	0.00	23.10	1	622	0.16%
2020/02/03	1	22.00	0	0.00	22.05	1	630	0.16%
2020/01/14	0	0.00	1	26.80	26.80	-1	623	-0.16%
2019/11/15	1	25.35	0	0.00	25.35	1	468	0.21%
2019/11/11	0	0.00	5	26.70	26.65	-5	430	-1.16%
2019/11/08	0	0.00	1	28.10	27.95	-1	416	-0.24%
2019/11/06	5	28.60	2	28.35	28.35	3	421	0.71%
2019/10/25	0	0.00	1	29.65	29.20	-1	409	-0.24%
2019/10/24	1	29.45	0	0.00	29.50	1	405	0.25%
2019/10/16	0	0.00	1	28.40	28.30	-1	464	-0.22%
2019/09/06	0	0.00	1	31.80	31.70	-1	829	-0.12%
2019/09/03	2	32.25	0	0.00	31.45	2	859	0.23%
2019/08/22	1	32.20	0	0.00	32.10	1	859	0.12%
2019/08/16	0	0.00	1	31.30	31.75	-1	855	-0.12%
2019/08/06	1	30.80	0	0.00	30.80	1	867	0.12%
2019/07/29	0	0.00	1	34.00	33.90	-1	880	-0.11%
2019/07/23	0	0.00	1	34.30	34.15	-1	906	-0.11%
2019/07/22	1	34.50	0	0.00	34.05	1	904	0.11%
2019/07/18	3	35.33	2	34.83	34.15	1	894	0.11%
2019/07/17	4	35.19	4	35.03	35.30	0	850	0.00%
2019/07/10	0	0.00	1	32.90	32.85	-1	769	-0.13%
2019/07/09	0	0.00	2	32.45	32.30	-2	775	-0.26%
2019/07/03	1	34.70	0	0.00	34.25	1	841	0.12%
2019/07/02	5	34.83	5	35.01	34.70	0	843	0.00%
2019/07/01	3	32.85	3	33.75	33.85	0	759	0.00%
2019/06/27	1	32.35	1	31.85	32.00	0	799	0.00%
2019/06/21	1	32.25	1	32.05	32.05	0	1,052	0.00%
2019/06/20	1	32.25	0	0.00	32.45	1	1,079	0.09%
2019/06/10	1	30.65	1	30.40	30.40	0	1,595	0.00%
2019/05/29	0	0.00	1	30.45	30.40	-1	1,867	-0.05%
2019/05/23	1	30.55	1	30.65	30.50	0	2,006	0.00%
2019/05/20	0	0.00	1	30.50	30.65	-1	2,319	-0.04%
2019/05/15	1	32.25	0	0.00	32.60	1	2,392	0.04%
2019/05/14	0	0.00	2	31.93	32.25	-2	2,419	-0.08%
2019/05/09	2	33.20	0	0.00	33.40	2	2,425	0.08%
2019/05/03	2	36.60	2	36.75	36.95	0	2,450	0.00%
2019/04/17	0	0.00	3	39.20	39.15	-3	2,673	-0.11%
2019/04/16	1	39.35	0	0.00	38.60	1	2,660	0.04%
2019/04/12	3	39.10	0	0.00	39.20	3	2,649	0.11%
2019/04/10	1	41.10	0	0.00	40.75	1	2,603	0.04%
2019/04/01	0	0.00	4	42.30	41.10	-4	2,534	-0.16%
2019/03/28	1	41.20	1	41.75	41.00	0	2,477	0.00%
2019/03/27	6	42.42	3	42.33	41.50	3	2,466	0.12%
2019/03/26	3	40.70	7	41.02	42.50	-4	2,344	-0.17%
2019/03/22	1	42.15	0	0.00	41.55	1	2,227	0.04%
2019/03/21	3	42.43	4	43.15	43.00	-1	2,109	-0.05%
2019/03/20	2	39.30	2	39.63	39.60	0	1,930	0.00%
2019/03/15	0	0.00	1	39.05	38.85	-1	1,851	-0.05%
2019/03/13	2	38.95	0	0.00	38.90	2	1,962	0.10%
2019/03/12	0	0.00	1	39.00	38.30	-1	1,958	-0.05%
2019/03/11	2	37.45	0	0.00	37.50	2	1,959	0.10%
2019/03/08	1	37.75	0	0.00	38.10	1	2,035	0.05%
2019/03/06	0	0.00	2	39.48	39.30	-2	2,194	-0.09%
2019/03/04	5	39.70	4	39.55	39.45	1	2,128	0.05%
2019/02/27	0	0.00	3	37.53	37.95	-3	2,077	-0.14%
2019/02/25	1	38.70	2	38.85	38.25	-1	2,267	-0.04%
2019/02/22	3	38.00	0	0.00	37.70	3	2,233	0.13%
2019/02/21	3	38.20	6	38.63	38.30	-3	2,191	-0.14%
2019/02/20	2	36.45	0	0.00	35.90	2	1,984	0.10%
2019/02/13	0	0.00	3	35.17	35.10	-3	1,859	-0.16%
2019/02/11	4	34.33	3	34.35	34.30	1	1,854	0.05%
2019/01/25	2	34.10	2	33.85	33.75	0	2,005	0.00%
2019/01/22	3	32.87	0	0.00	32.80	3	2,030	0.15%
2019/01/21	2	34.00	2	34.53	33.70	0	2,036	0.00%
2019/01/18	2	34.00	2	34.08	34.25	0	2,033	0.00%
2019/01/17	2	33.25	1	33.95	32.90	1	2,008	0.05%
2019/01/10	0	0.00	2	32.73	32.65	-2	1,995	-0.10%
2019/01/09	1	32.00	1	32.05	31.90	0	1,976	0.00%
2019/01/04	1	30.00	0	0.00	30.10	1	2,047	0.05%
2019/01/03	1	30.55	0	0.00	30.60	1	2,079	0.05%
2019/01/02	0	0.00	1	31.85	31.20	-1	2,148	-0.05%
2018/12/26	1	30.50	0	0.00	30.35	1	2,217	0.05%
2018/12/13	1	35.00	1	35.40	34.30	0	2,430	0.00%
2018/12/12	0	0.00	1	33.85	34.05	-1	2,407	-0.04%
2018/12/10	0	0.00	2	32.60	32.90	-2	2,430	-0.08%
2018/12/07	2	34.25	2	34.85	34.30	0	2,432	0.00%
2018/12/06	3	36.22	3	35.87	34.00	0	2,422	0.00%
2018/12/05	0	0.00	1	33.60	34.95	-1	2,314	-0.04%
2018/12/04	2	35.28	11	36.00	34.90	-9	2,353	-0.38%
2018/12/03	2	35.53	2	35.73	36.00	0	2,361	0.00%
2018/11/30	1	32.90	2	34.30	34.15	-1	2,288	-0.04%
2018/11/29	2	33.48	0	0.00	32.15	2	2,224	0.09%
2018/11/28	13	31.84	0	0.00	32.20	13	2,249	0.58%
2018/11/27	1	31.30	1	31.45	31.70	0	2,247	0.00%
2018/11/26	0	0.00	1	31.05	31.05	-1	2,243	-0.04%
2018/11/23	5	32.99	7	32.66	31.00	-2	2,215	-0.09%
2018/11/22	1	33.95	3	32.67	33.95	-2	2,064	-0.10%
2018/11/13	1	29.95	0	0.00	29.95	1	2,074	0.05%
2018/11/07	1	31.20	0	0.00	31.95	1	2,217	0.05%
2018/11/06	22	32.51	20	31.50	30.70	2	2,294	0.09%
2018/11/02	11	31.60	10	32.25	32.05	1	2,290	0.04%
2018/10/31	0	0.00	10	29.70	29.65	-10	2,376	-0.42%
2018/10/25	2	29.35	0	0.00	29.30	2	2,730	0.07%
2018/10/11	0	0.00	1	27.70	27.50	-1	4,191	-0.02%
2018/10/08	0	0.00	1	34.10	33.50	-1	4,172	-0.02%
2018/10/03	1	36.60	1	36.85	36.90	0	4,351	0.00%
2018/09/19	2	38.90	0	0.00	38.90	2	5,050	0.04%
2018/09/18	1	39.00	0	0.00	38.95	1	5,101	0.02%
2018/09/14	0	0.00	2	41.50	41.40	-2	5,143	-0.04%
2018/09/07	2	40.50	0	0.00	40.35	2	5,703	0.04%
2018/08/16	10	50.00	0	0.00	50.00	10	8,625	0.12%
2018/08/15	1	50.80	1	50.00	50.00	0	8,679	0.00%
2018/08/08	0	0.00	6	57.10	55.10	-6	8,672	-0.07%
2018/08/06	1	57.10	1	56.50	56.20	0	8,556	0.00%
2018/08/02	2	57.25	2	57.35	57.00	0	8,524	0.00%
2018/08/01	11	58.75	12	58.17	58.10	-1	8,471	-0.01%
2018/07/31	1	55.60	5	57.00	57.20	-4	8,210	-0.05%
2018/07/30	3	56.67	3	57.13	55.60	0	8,182	0.00%
2018/07/27	4	57.43	1	57.80	57.80	3	8,134	0.04%
2018/07/26	3	58.70	10	57.09	56.80	-7	8,083	-0.09%
2018/07/25	13	59.91	11	60.70	58.60	2	7,997	0.03%
2018/07/24	15	59.21	17	59.25	59.50	-2	7,856	-0.03%
2018/07/23	16	58.30	14	57.54	58.30	2	7,649	0.03%
2018/07/20	3	55.87	4	56.75	58.50	-1	7,184	-0.01%
2018/07/19	3	52.57	4	53.80	53.20	-1	6,947	-0.01%
2018/07/18	0	0.00	1	51.00	51.00	-1	6,880	-0.01%
2018/07/17	1	53.50	4	53.95	52.20	-3	6,907	-0.04%
2018/07/16	1	54.00	2	53.20	52.10	-1	6,905	-0.01%
2018/07/12	1	54.20	0	0.00	53.50	1	6,954	0.01%
2018/07/10	3	52.13	2	52.30	52.10	1	7,101	0.01%
2018/07/06	1	50.80	2	48.05	50.80	-1	7,327	-0.01%
2018/07/05	2	50.60	1	53.00	48.30	1	7,426	0.01%
2018/07/03	10	60.30	0	0.00	53.20	10	7,434	0.13%
2018/06/29	2	59.20	130	56.85	60.60	-128	7,140	-1.79%	大賣/鉅額交易
2018/06/28	67	56.44	5	56.40	56.00	62	7,028	0.88%
2018/06/27	67	56.63	0	0.00	55.80	67	6,982	0.96%
2018/06/26	0	0.00	12	56.10	57.80	-12	6,956	-0.17%
2018/06/22	0	0.00	21	58.58	58.10	-21	6,913	-0.30%
2018/06/21	0	0.00	3	58.87	59.90	-3	6,876	-0.04%
2018/06/20	0	0.00	3	57.03	58.80	-3	6,826	-0.04%
2018/06/19	1	63.50	4	63.90	62.30	-3	6,705	-0.04%
2018/06/15	14	67.77	4.3	68.81	67.00	9.7	6,598	0.15%
2018/06/14	33	69.66	13	70.17	70.00	20	6,259	0.32%
2018/06/13	19	69.56	12	69.09	70.90	7	5,770	0.12%
2018/06/12	2	62.35	4	63.68	64.50	-2	5,218	-0.04%
2018/06/11	13	58.58	11	57.43	58.70	2	4,735	0.04%
2018/06/08	2	52.65	14	53.12	53.40	-12	4,502	-0.27%
2018/06/07	1	49.50	0	0.00	48.60	1	3,931	0.03%
2018/06/06	0	0.00	2	50.70	49.40	-2	3,884	-0.05%
2018/06/05	5	49.55	1	49.05	49.75	4	3,745	0.11%
2018/06/01	0	0.00	2	48.08	47.80	-2	3,518	-0.06%
2018/05/31	3	48.30	4	48.59	48.15	-1	3,505	-0.03%
2018/05/30	2	46.18	2	45.80	45.80	0	3,437	0.00%
2018/05/29	2	46.30	7	46.71	46.75	-5	3,440	-0.15%
2018/05/28	5	47.64	1	48.30	46.95	4	3,490	0.11%
2018/05/25	3	47.50	5	48.95	47.60	-2	3,710	-0.05%
2018/05/24	2	47.70	1	48.20	48.40	1	3,691	0.03%
2018/05/23	0	0.00	2	48.50	46.75	-2	3,718	-0.05%
2018/05/22	0	0.00	8	47.60	47.10	-8	3,657	-0.22%
2018/05/21	1	45.10	3	44.85	44.90	-2	3,561	-0.06%
2018/05/17	14	45.36	2	44.50	44.30	12	3,566	0.34%
2018/05/16	9	43.70	11	44.49	43.85	-2	3,523	-0.06%
2018/05/15	0	0.00	9	42.15	42.05	-9	3,458	-0.26%
2018/05/14	9	42.60	4	42.53	43.50	5	3,480	0.14%
2018/05/11	3	42.52	0	0.00	41.75	3	3,471	0.09%
2018/05/09	2	41.70	0	0.00	41.50	2	3,474	0.06%
2018/05/08	0	0.00	4	40.75	40.65	-4	3,534	-0.11%
2018/05/07	1	41.35	0	0.00	41.20	1	3,558	0.03%
2018/05/04	1	41.00	0	0.00	40.80	1	3,644	0.03%
2018/05/03	2	41.45	0	0.00	41.00	2	3,647	0.05%
2018/04/30	4	42.25	5	42.16	42.80	-1	3,813	-0.03%
2018/04/26	1	40.50	0	0.00	40.50	1	3,795	0.03%
2018/04/24	0	0.00	1	43.35	44.05	-1	3,707	-0.03%
2018/04/23	2	46.90	3	47.30	46.10	-1	3,723	-0.03%
2018/04/20	2	47.68	1	48.10	48.00	1	3,673	0.03%
2018/04/18	2	48.40	9	48.00	47.55	-7	3,676	-0.19%
2018/04/17	0	0.00	10	49.00	48.85	-10	3,588	-0.28%
2018/04/16	1	52.20	4	52.55	51.70	-3	3,490	-0.09%
2018/04/13	15	50.64	1	49.40	49.40	14	3,247	0.43%
2018/04/12	12	49.00	5	49.84	50.20	7	3,112	0.22%
2018/04/11	1	47.40	0	0.00	47.15	1	2,850	0.04%
2018/04/10	0	0.00	11	47.41	46.10	-11	2,660	-0.41%
2018/04/02	0	0.00	1	43.75	44.40	-1	2,458	-0.04%
2018/03/30	0	0.00	1	44.40	43.95	-1	2,461	-0.04%
2018/03/29	10	45.20	0	0.00	44.55	10	2,464	0.41%
2018/03/28	0	0.00	1	44.20	44.20	-1	2,437	-0.04%
2018/03/27	1	44.05	0	0.00	44.20	1	2,433	0.04%
2018/03/20	0	0.00	3	42.95	42.95	-3	2,402	-0.12%
2018/03/16	0	0.00	2	44.85	43.80	-2	2,405	-0.08%
2018/03/14	2	43.20	0	0.00	43.20	2	2,389	0.08%
2018/03/12	2	44.00	0	0.00	43.90	2	2,462	0.08%
2018/03/09	5	44.36	0	0.00	43.60	5	2,472	0.20%
2018/03/08	0	0.00	1	43.10	43.10	-1	2,457	-0.04%
2018/03/06	0	0.00	4	44.24	43.90	-4	2,475	-0.16%
2018/03/02	1	44.95	0	0.00	44.80	1	2,467	0.04%
2018/03/01	5	46.70	7	45.53	45.90	-2	2,443	-0.08%
2018/02/27	4	47.19	3	47.22	46.35	1	2,384	0.04%
2018/02/26	2	44.60	0	0.00	44.75	2	2,139	0.09%
2018/02/23	2	43.90	2	42.70	43.90	0	2,108	0.00%
2018/02/09	5	40.00	0	0.00	40.50	5	2,120	0.24%
2018/02/02	2	43.05	2	43.30	42.95	0	2,115	0.00%
2018/01/30	0	0.00	1	43.30	43.10	-1	2,201	-0.05%
2018/01/29	4	44.44	4	44.44	43.85	0	2,210	0.00%
2018/01/25	1	43.30	0	0.00	42.00	1	2,207	0.05%
2018/01/22	0	0.00	3	41.00	41.10	-3	2,214	-0.14%
2018/01/18	0	0.00	3	40.93	40.10	-3	2,358	-0.13%
2018/01/12	0	0.00	4	37.06	36.90	-4	2,979	-0.13%
2018/01/09	2	36.40	2	36.80	36.00	0	3,150	0.00%
2018/01/05	1	37.65	0	0.00	37.60	1	3,235	0.03%