中光電 (5371)-群益金鼎-西松券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
94.2
漲跌
▼8.8
漲幅
-8.54%
成交量
21,347張
產業
上櫃光電類股
494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

中光電 (5371)籌碼相關－群益金鼎-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/05/02	27.1	96.02	24	95.05	94.20	3.1	6,895	0.05%
2024/04/30	7	99.21	11	100.19	103.00	-4	6,556	-0.06%
2024/04/29	0	0.00	1	98.00	98.00	-1	6,115	-0.02%
2024/04/25	1.1	93.45	7	93.19	92.10	-5.9	5,774	-0.10%
2024/04/24	15	92.80	16	94.38	94.70	-1	5,674	-0.02%
2024/04/23	2	91.35	0	0.00	90.50	2	5,491	0.04%
2024/04/22	6	91.17	6	89.22	87.30	0	5,377	0.00%
2024/04/19	53	93.12	62.1	94.17	95.70	-9.1	5,192	-0.17%
2024/04/18	6.1	99.86	4	100.50	100.50	2.1	4,915	0.04%
2024/04/17	2	99.60	0	0.00	98.00	2	4,737	0.04%
2024/04/16	11	103.92	6	98.98	96.80	5	4,392	0.11%
2024/04/15	3	104.33	6	105.25	107.50	-3	3,770	-0.08%
2024/04/12	12	98.77	20	99.53	98.10	-8	3,413	-0.23%
2024/04/11	2	99.25	3	100.23	98.20	-1	3,313	-0.03%
2024/04/10	2	98.45	11.5	98.60	99.70	-9.5	3,074	-0.31%
2024/04/09	4	92.43	6.1	92.41	92.60	-2.1	2,603	-0.08%
2024/04/08	29	93.71	10	93.21	93.50	19	2,450	0.78%
2024/04/03	15	92.10	1.5	91.93	92.30	13.5	2,261	0.60%
2024/04/02	3	88.20	4	86.83	87.80	-1	2,029	-0.05%
2024/04/01	0	0.00	1.4	84.20	86.70	-1.4	1,818	-0.08%
2024/03/29	1.1	77.69	2	79.40	80.40	-0.9	1,573	-0.06%
2024/03/28	0	0.00	3	77.03	78.20	-3	1,401	-0.21%
2024/03/26	3	75.20	3	76.30	74.90	0	1,231	0.00%
2024/03/25	1	75.00	1	74.60	74.40	0	1,167	0.00%
2024/03/22	1	74.50	0	0.00	73.80	1	1,201	0.08%
2024/03/20	5	74.08	1	74.30	73.70	4	1,205	0.33%
2024/03/19	0	0.00	1	72.90	72.90	-1	1,161	-0.09%
2024/03/15	0	0.00	5	71.60	71.10	-5	1,112	-0.45%
2024/03/14	0	0.00	1	71.60	70.50	-1	1,093	-0.09%
2024/03/13	1	70.80	0	0.00	71.50	1	1,096	0.09%
2024/03/08	5	69.90	0	0.00	69.60	5	1,108	0.45%
2024/03/06	0	0.00	5.2	71.71	71.60	-5.2	1,083	-0.48%
2024/03/01	0	0.00	1	71.00	70.90	-1	1,095	-0.09%
2024/01/15	0	0.00	1	73.50	73.80	-1	1,295	-0.08%
2024/01/09	0	0.00	1	72.50	72.50	-1	1,321	-0.08%
2024/01/04	0	0.00	11	72.60	72.50	-11	1,329	-0.83%
2023/12/26	0	0.00	10	71.20	71.00	-10	1,334	-0.75%
2023/12/20	1	69.20	0	0.00	69.80	1	1,317	0.08%
2023/12/13	20	72.35	0	0.00	72.30	20	1,517	1.32%
2023/11/27	0	0.00	2	73.50	72.80	-2	2,586	-0.08%
2023/11/24	2	73.60	0	0.00	72.90	2	2,802	0.07%
2023/11/14	0.2	70.90	0	0.00	70.70	0.2	3,447	0.01%
2023/11/06	1	71.90	0	0.00	70.90	1	3,717	0.03%
2023/11/01	2	72.50	0	0.00	72.50	2	4,028	0.05%
2023/10/25	0	0.00	1	75.80	74.80	-1	4,631	-0.02%
2023/10/17	1	73.90	0	0.00	73.50	1	4,658	0.02%
2023/10/12	3	76.70	0	0.00	77.10	3	4,764	0.06%
2023/10/04	0	0.00	1	77.90	78.40	-1	5,091	-0.02%
2023/10/02	1	77.40	0	0.00	78.40	1	5,091	0.02%
2023/09/28	0	0.00	20	76.40	76.80	-20	5,109	-0.39%
2023/09/27	0	0.00	2.2	77.60	77.70	-2.2	5,098	-0.04%
2023/09/21	0	0.00	0.2	79.90	79.70	-0.2	5,054	0.00%
2023/09/20	0	0.00	2	81.70	81.30	-2	5,044	-0.04%
2023/09/18	2.4	84.67	0	0.00	84.20	2.4	4,951	0.05%
2023/09/15	1	83.00	4	80.58	80.30	-3	4,802	-0.06%
2023/09/14	0	0.00	0.5	84.00	83.40	-0.5	4,636	-0.01%
2023/09/13	0	0.00	4.2	84.85	84.20	-4.2	4,574	-0.09%
2023/09/12	4	82.85	0.3	83.30	83.10	3.8	4,376	0.09%
2023/09/11	0	0.00	1	81.10	80.50	-1	4,310	-0.02%
2023/09/08	0	0.00	0.4	83.70	83.60	-0.4	4,249	-0.01%
2023/09/07	0	0.00	5.2	82.72	82.70	-5.2	4,186	-0.12%
2023/09/06	0	0.00	1.3	82.43	82.30	-1.3	4,134	-0.03%
2023/09/04	0	0.00	6	79.78	79.20	-6	4,009	-0.15%
2023/09/01	1	79.00	1	79.50	79.20	0	3,973	0.00%
2023/08/31	5	78.70	7	79.37	79.00	-2	3,974	-0.05%
2023/08/30	20	80.36	13	79.97	78.70	7	3,947	0.18%
2023/08/29	6	78.82	8	78.23	79.50	-2	3,747	-0.05%
2023/08/28	5	77.20	1	77.50	77.10	4	3,621	0.11%
2023/08/25	0	0.00	4	76.15	76.80	-4	3,589	-0.11%
2023/08/24	0	0.00	5	78.00	76.90	-5	3,563	-0.14%
2023/08/23	10	77.59	0	0.00	78.40	10	3,451	0.29%
2023/08/22	1	75.50	0	0.00	75.00	1	3,289	0.03%
2023/08/21	1	75.40	4	75.52	76.20	-3	3,275	-0.09%
2023/08/18	0	0.00	2	77.50	75.80	-2	3,293	-0.06%
2023/08/17	21	76.96	4	76.38	76.90	17	3,283	0.52%
2023/08/16	5	76.46	2	76.00	76.50	3	3,255	0.09%
2023/08/14	1	74.00	3	74.40	74.30	-2	3,235	-0.06%
2023/08/11	1	76.90	4	75.68	75.00	-3	3,223	-0.09%
2023/08/10	6	75.18	3	75.00	76.10	3	3,188	0.09%
2023/08/09	3	77.10	1	76.89	77.00	2	3,130	0.06%
2023/08/08	1	77.27	6	76.27	76.40	-5	3,068	-0.16%
2023/08/07	5	75.34	2	75.65	76.10	3	3,004	0.10%
2023/08/04	8	77.55	12	77.11	79.10	-4	2,844	-0.14%
2023/08/02	6	74.62	5	75.38	74.50	1	2,665	0.04%
2023/08/01	4	75.30	0	0.00	75.40	4	2,543	0.16%
2023/07/28	1	70.80	0	0.00	71.00	1	2,414	0.04%
2023/07/24	0	0.00	1	70.80	70.70	-1	2,619	-0.04%
2023/07/20	2	71.85	0	0.00	71.80	2	2,762	0.07%
2023/07/19	3	73.63	1	73.30	72.30	2	2,884	0.07%
2023/07/13	4	73.75	5	74.64	72.00	-1	3,164	-0.03%
2023/07/12	0	0.00	1	75.70	75.70	-1	3,491	-0.03%
2023/07/11	0	0.00	2	72.70	74.00	-2	3,512	-0.06%
2023/07/03	1	73.40	0	0.00	73.60	1	3,510	0.03%
2023/06/27	0	0.00	1	71.60	72.20	-1	3,528	-0.03%
2023/06/16	0	0.00	2	71.70	71.40	-2	3,592	-0.06%
2023/06/14	3	72.03	1	71.50	71.40	2	3,577	0.06%
2023/06/09	1	73.00	0	0.00	73.50	1	3,653	0.03%
2023/06/08	1	74.80	2	74.35	74.30	-1	3,656	-0.03%
2023/06/07	1	76.10	2	75.90	75.80	-1	3,661	-0.03%
2023/06/06	1	77.50	0	0.00	75.70	1	3,674	0.03%
2023/06/02	0	0.00	0	75.90	75.80	0	3,664	0.00%
2023/05/29	0	0.00	2	76.40	76.40	-2	3,654	-0.05%
2023/05/26	0	0.00	1	74.60	74.50	-1	3,691	-0.03%
2023/05/25	3	74.83	1	74.90	74.90	2	3,744	0.05%
2023/05/24	5	76.40	0	0.00	75.70	5	3,782	0.13%
2023/05/23	3	75.33	2	76.40	76.40	1	3,821	0.03%
2023/05/19	1	74.00	0	0.00	73.50	1	3,839	0.03%
2023/05/18	0	0.00	1	73.40	74.50	-1	3,883	-0.03%
2023/05/17	1	73.30	0	0.00	73.00	1	3,888	0.03%
2023/05/15	0	0.00	5	72.60	73.50	-5	3,911	-0.13%
2023/05/12	0	0.00	0.2	72.40	73.50	-0.2	3,922	-0.01%
2023/05/11	0	0.00	6	73.00	72.90	-6	3,908	-0.15%
2023/05/10	0	0.00	1	74.00	73.90	-1	3,922	-0.03%
2023/05/09	1	73.40	4	74.70	72.50	-3	3,903	-0.08%
2023/05/08	1	76.70	1	76.30	76.30	0	3,844	0.00%
2023/05/04	1	76.10	0	0.00	74.60	1	3,880	0.03%
2023/05/03	0	0.00	1	75.50	75.40	-1	3,858	-0.03%
2023/05/02	1.1	76.71	1	76.90	76.20	0.1	3,855	0.00%
2023/04/28	0	0.00	1	74.20	74.80	-1	3,787	-0.03%
2023/04/27	11	73.69	0	0.00	73.50	11	3,731	0.29%
2023/04/26	2	75.20	0	0.00	74.30	2	3,670	0.05%
2023/04/25	1	76.00	2	75.00	73.50	-1	3,603	-0.03%
2023/04/24	1	78.00	1	77.40	77.60	0	3,553	0.00%
2023/04/21	1	75.60	0	0.00	74.80	1	3,492	0.03%
2023/04/19	0	0.00	1	80.90	80.10	-1	3,371	-0.03%
2023/04/18	4	83.43	3.4	82.74	81.10	0.6	3,300	0.02%
2023/04/17	1	83.00	1	84.00	83.20	0	3,134	0.00%
2023/04/14	5	77.10	3.5	78.20	78.20	1.5	2,689	0.06%
2023/04/13	0	0.00	1	71.50	71.10	-1	2,527	-0.04%
2023/04/07	0	68.10	0	0.00	67.90	0	2,585	0.00%
2023/03/30	0	0.00	2	68.75	68.70	-2	2,766	-0.07%
2023/03/29	1	68.00	0	0.00	68.20	1	2,748	0.04%
2023/03/22	2	68.70	10	67.40	67.70	-8	2,697	-0.30%
2023/03/17	1	64.30	0	0.00	64.60	1	2,596	0.04%
2023/03/16	0	0.00	2	65.40	64.10	-2	2,586	-0.08%
2023/03/14	2	65.10	0	0.00	65.60	2	2,520	0.08%
2023/03/09	1	66.80	0	0.00	65.80	1	2,530	0.04%
2023/03/06	5	65.62	0.1	65.30	65.60	4.9	2,577	0.19%
2023/03/03	0	64.80	1	64.70	64.70	-1	2,597	-0.04%
2023/03/01	0	64.80	0	0.00	64.40	0	2,749	0.00%
2023/02/24	0	64.40	0	0.00	64.60	0	2,764	0.00%
2023/02/23	1	64.10	1.1	64.22	63.90	-0.1	2,776	0.00%
2023/02/22	1	64.69	1	65.00	65.30	0	2,855	0.00%
2023/02/21	1.1	64.01	2	64.40	64.90	-0.9	2,833	-0.03%
2023/02/17	0	0.00	0.1	63.00	63.00	-0.1	2,746	-0.01%
2023/02/16	0	0.00	1	61.50	62.40	-1	2,719	-0.04%
2023/02/13	1	60.70	0	0.00	60.20	1	2,692	0.04%
2023/02/09	1	60.00	2	60.10	60.00	-1	2,765	-0.04%
2023/02/03	2	61.35	0	0.00	60.50	2	2,978	0.07%
2023/02/02	2	61.60	7	60.84	61.50	-5	2,929	-0.17%
2023/01/31	2	58.50	0	0.00	58.70	2	2,810	0.07%
2023/01/16	0	0.00	2	56.10	56.10	-2	2,789	-0.07%
2023/01/13	0	0.00	2	56.60	56.00	-2	2,791	-0.07%
2023/01/12	4.1	58.57	1	56.70	56.70	3.1	2,790	0.11%
2023/01/11	2	58.25	2	58.55	58.70	0	2,752	0.00%
2023/01/10	0	0.00	1	57.50	57.50	-1	2,684	-0.04%
2023/01/06	1	58.10	0	0.00	58.20	1	2,668	0.04%
2023/01/05	2	57.90	2	58.40	58.00	0	2,665	0.00%
2023/01/04	1	57.30	7	57.56	57.40	-6	2,636	-0.23%
2022/12/30	1	57.30	1	56.90	56.90	0	2,621	0.00%
2022/12/29	3	56.80	5	56.74	56.90	-2	2,588	-0.08%
2022/12/28	1	56.80	0	0.00	56.40	1	2,519	0.04%
2022/12/27	4	57.95	4	58.18	57.00	0	2,483	0.00%
2022/12/26	2	57.40	2	55.85	57.70	0	2,430	0.00%
2022/12/23	3	55.20	5	55.18	55.00	-2	2,341	-0.09%
2022/12/22	10	55.28	1	55.10	55.20	9	2,307	0.39%
2022/12/21	0	0.00	1	52.70	52.40	-1	2,260	-0.04%
2022/12/13	0	0.00	3	55.00	54.80	-3	2,307	-0.13%
2022/12/12	10	55.38	0	0.00	55.60	10	2,301	0.43%
2022/12/05	3	58.50	1	58.40	58.60	2	2,388	0.08%
2022/12/02	0	0.00	20	57.75	58.20	-20	2,367	-0.84%
2022/11/25	0	0.00	8	56.26	56.00	-8	2,499	-0.32%
2022/11/24	28	57.42	0	0.00	57.30	28	2,477	1.13%
2022/11/23	1	55.60	1	56.50	56.60	0	2,415	0.00%
2022/11/18	1	57.50	0	0.00	57.30	1	2,281	0.04%
2022/11/17	0	0.00	1	55.80	55.70	-1	2,147	-0.05%
2022/11/15	1	54.20	0	0.00	54.60	1	2,181	0.05%
2022/11/08	1	55.50	2	54.30	53.80	-1	2,474	-0.04%
2022/11/07	1	55.60	0	0.00	54.90	1	2,972	0.03%
2022/10/20	1	49.85	0	0.00	50.10	1	3,280	0.03%
2022/09/16	0	0.00	1	61.10	60.30	-1	4,107	-0.02%
2022/09/15	0	0.00	5	62.40	61.60	-5	4,102	-0.12%
2022/09/14	5	62.22	0	0.00	62.30	5	4,102	0.12%
2022/09/13	0.2	63.00	0	0.00	63.30	0.2	4,083	0.00%
2022/09/02	1	63.50	1	63.20	62.00	0	3,947	0.00%
2022/09/01	0	0.00	1	63.20	63.70	-1	3,891	-0.03%
2022/08/31	0	0.00	0	62.50	62.90	0	3,729	0.00%
2022/08/30	1	61.60	0	0.00	61.80	1	3,712	0.03%
2022/08/29	2	59.85	0	0.00	60.20	2	3,680	0.05%
2022/08/23	0	0.00	1	62.60	62.00	-1	3,637	-0.03%
2022/08/22	0.1	64.00	0	0.00	64.00	0.1	3,585	0.00%
2022/08/19	0.3	64.90	0	0.00	65.10	0.3	3,555	0.01%
2022/08/18	1	65.80	0	0.00	65.10	1	3,513	0.03%
2022/08/16	0	0.00	7	65.20	65.00	-7	3,311	-0.21%
2022/08/15	3	64.20	1	64.40	65.10	2	3,231	0.06%
2022/08/12	15	64.30	13	64.68	65.50	2	3,121	0.06%
2022/08/11	0	0.00	2	63.00	63.90	-2	2,580	-0.08%
2022/08/10	0	0.00	1	56.80	58.10	-1	2,495	-0.04%
2022/07/26	3	57.00	1	56.60	56.50	2	1,974	0.10%
2022/07/21	1	56.80	0	0.00	56.40	1	1,747	0.06%
2022/07/20	1	54.80	1	53.80	53.20	0	1,662	0.00%
2022/07/18	3	55.07	2	55.00	55.00	1	1,635	0.06%
2022/07/07	0	0.00	3	48.50	49.85	-3	1,393	-0.22%
2022/07/06	0	0.00	5	49.30	47.95	-5	1,376	-0.36%
2022/07/05	5	49.34	0	0.00	48.65	5	1,371	0.36%
2022/07/04	1	47.05	0	0.00	47.45	1	1,361	0.07%
2022/06/30	0	0.00	2	50.20	50.20	-2	1,309	-0.15%
2022/06/29	1	52.50	0	0.00	51.50	1	1,273	0.08%
2022/06/28	2	55.85	2	57.70	55.70	0	1,206	0.00%
2022/06/27	2	57.10	0.2	57.30	57.30	1.8	1,099	0.16%
2022/06/20	0	0.00	3	53.93	52.50	-3	997	-0.30%
2022/06/17	0	0.00	1	55.00	54.80	-1	988	-0.10%
2022/06/13	0	0.00	1	56.90	57.30	-1	955	-0.10%
2022/06/08	0.2	57.20	0	0.00	56.30	0.2	927	0.02%
2022/06/06	0.3	57.17	0	0.00	56.70	0.3	941	0.03%
2022/06/02	0.3	57.90	0	0.00	57.80	0.3	943	0.03%
2022/05/24	1	54.50	0	0.00	54.10	1	1,019	0.10%
2022/05/11	0.1	53.90	0	0.00	54.60	0.1	1,175	0.01%
2022/05/06	0.1	56.90	0	0.00	56.90	0.1	1,188	0.01%
2022/05/05	0.2	58.80	0	0.00	58.50	0.2	1,198	0.02%
2022/05/04	0	58.30	0	0.00	58.00	0	1,214	0.00%
2022/05/03	3	58.43	9	59.47	57.60	-6	1,259	-0.48%
2022/04/29	5	59.42	0	0.00	57.10	5	1,279	0.39%
2022/04/28	0	0.00	1	57.40	58.30	-1	1,357	-0.07%
2022/04/26	0	0.00	1	59.40	58.80	-1	1,401	-0.07%
2022/04/15	0	0.00	1	64.20	63.80	-1	1,997	-0.05%
2022/04/14	1	65.90	0	0.00	65.00	1	2,085	0.05%
2022/04/08	1	67.40	0	0.00	67.50	1	2,437	0.04%
2022/03/08	0	0.00	2	68.90	69.10	-2	4,555	-0.04%
2022/03/04	0	0.00	7	71.21	70.80	-7	4,766	-0.15%
2022/03/03	5	72.60	0	0.00	71.10	5	4,908	0.10%
2022/02/08	4	75.30	0	0.00	75.20	4	8,942	0.04%
2022/01/26	1	75.00	0	0.00	74.70	1	9,376	0.01%
2022/01/25	0	0.00	21	73.46	73.30	-21	9,716	-0.22%
2022/01/24	1	77.00	5	76.50	77.00	-4	9,946	-0.04%
2022/01/21	3	78.80	0	0.00	76.80	3	9,972	0.03%
2022/01/20	0	0.00	3	81.50	81.50	-3	9,900	-0.03%
2022/01/18	1	87.00	1	84.00	83.00	0	9,986	0.00%
2022/01/13	0	0.00	1	85.50	85.90	-1	10,352	-0.01%
2022/01/12	8	84.99	3	85.27	85.60	5	10,330	0.05%
2022/01/11	0	0.00	1	86.00	86.10	-1	10,193	-0.01%
2022/01/10	1	83.10	0	0.00	84.40	1	10,035	0.01%
2022/01/06	2	84.95	2	84.35	83.60	0	9,780	0.00%
2022/01/05	1	84.10	0	0.00	84.40	1	9,717	0.01%
2022/01/04	0	0.00	2	86.95	84.60	-2	9,662	-0.02%
2022/01/03	6	88.23	8	92.05	87.90	-2	9,560	-0.02%
2021/12/30	18	90.44	21.2	91.30	92.40	-3.2	9,393	-0.03%
2021/12/29	1	87.10	1	86.80	87.60	0	9,013	0.00%
2021/12/28	20	84.68	20	86.70	85.90	0	8,933	0.00%
2021/12/27	1	86.30	0	0.00	85.20	1	8,852	0.01%
2021/12/24	1	84.00	0.6	83.80	83.80	0.4	8,773	0.00%
2021/12/23	0	0.00	2	84.75	84.90	-2	8,733	-0.02%
2021/12/22	7	84.90	6	84.63	83.30	1	8,689	0.01%
2021/12/21	2	82.95	3	82.67	83.60	-1	8,612	-0.01%
2021/12/20	4	83.43	4	83.30	82.10	0	8,570	0.00%
2021/12/17	4	86.00	5	86.22	84.00	-1	8,495	-0.01%
2021/12/16	8	87.35	11	87.04	89.10	-3	8,276	-0.04%
2021/12/15	2	81.00	120	81.00	81.00	-118	7,950	-1.48%	大賣/鉅額交易
2021/12/13	1	81.90	0	0.00	81.70	1	7,829	0.01%
2021/12/09	2	82.60	0	0.00	81.60	2	7,761	0.03%
2021/12/08	2	82.30	1	81.50	81.40	1	7,702	0.01%
2021/12/07	8	83.78	2	86.80	83.20	6	7,631	0.08%
2021/12/06	1	84.60	1	85.10	85.30	0	7,499	0.00%
2021/12/03	1	83.20	3	84.07	84.00	-2	7,390	-0.03%
2021/12/02	9	82.49	5	80.88	80.70	4	7,226	0.06%
2021/12/01	2	81.25	3	82.53	83.70	-1	7,119	-0.01%
2021/11/30	5	81.90	7	82.80	79.50	-2	6,996	-0.03%
2021/11/29	5	77.72	4	78.10	78.80	1	6,863	0.01%
2021/11/26	1	80.70	2	83.40	83.20	-1	6,723	-0.01%
2021/11/25	3	84.57	3	85.30	82.30	0	6,645	0.00%
2021/11/24	0	0.00	50	83.00	84.00	-50	6,520	-0.77%
2021/11/23	5	83.36	5	84.26	82.40	0	6,430	0.00%
2021/11/22	8	89.28	0	0.00	88.40	8	6,231	0.13%
2021/11/19	8	89.78	10	90.64	90.50	-2	6,131	-0.03%
2021/11/18	6	89.87	9	91.68	89.10	-3	5,853	-0.05%
2021/11/17	22	90.12	22.5	90.28	89.90	-0.5	5,612	-0.01%
2021/11/16	37	89.10	26	89.86	86.40	11	5,198	0.21%
2021/11/15	12	86.03	76	90.58	90.90	-64	4,581	-1.40%
2021/11/12	227	81.51	73	81.76	82.70	154	4,257	3.62%	大買/鉅額交易
2021/11/11	57	78.08	55	79.32	75.20	2	3,776	0.05%
2021/11/10	3	72.70	12.6	73.89	75.10	-9.6	2,982	-0.32%
2021/11/09	2	68.30	1	68.00	68.30	1	2,745	0.04%
2021/11/08	2	67.30	0	0.00	68.00	2	2,639	0.08%
2021/11/05	3	66.27	0.1	66.40	67.60	2.9	2,524	0.11%
2021/11/04	0	0.00	1	67.69	66.40	-1	2,414	-0.04%
2021/11/03	7	67.71	1	67.50	67.50	6	2,274	0.26%
2021/11/02	2	66.70	9	66.50	66.00	-7	1,957	-0.36%
2021/11/01	2	62.60	4	62.00	63.10	-2	1,598	-0.13%
2021/10/29	0	0.00	3	57.27	57.40	-3	1,339	-0.22%
2021/10/27	1	54.80	0	0.00	54.80	1	1,276	0.08%
2021/10/26	2	55.80	0	0.00	55.10	2	1,303	0.15%
2021/10/25	3	57.10	3	58.30	56.20	0	1,257	0.00%
2021/10/22	62	59.53	66	59.01	58.20	-4	1,205	-0.33%
2021/10/21	1	55.50	0	0.00	57.00	1	875	0.11%
2021/10/20	0	0.00	1	55.60	55.40	-1	822	-0.12%
2021/10/18	0	0.00	1	54.30	54.40	-1	816	-0.12%
2021/10/08	0	0.00	1	54.00	54.20	-1	865	-0.12%
2021/09/17	0	0.00	0	54.20	54.20	0	991	0.00%
2021/09/14	2	54.30	0	0.00	53.90	2	1,008	0.20%
2021/09/13	2	53.80	0	0.00	53.90	2	1,017	0.20%
2021/09/10	2	53.50	0	0.00	53.40	2	1,045	0.19%
2021/09/08	2	53.50	0	0.00	53.50	2	1,087	0.18%
2021/08/25	0	0.00	4	55.40	55.30	-4	1,721	-0.23%
2021/08/20	0	0.00	2	53.20	53.70	-2	1,752	-0.11%
2021/08/19	0	0.00	2	53.65	53.60	-2	1,747	-0.11%
2021/08/18	0	54.00	0	0.00	54.10	0	1,733	0.00%
2021/08/03	0	54.60	0	0.00	54.60	0	1,949	0.00%
2021/07/30	1	54.60	0	0.00	55.10	1	1,962	0.05%
2021/07/28	0	0.00	1	60.00	60.50	-1	1,893	-0.05%
2021/07/22	0	0.00	1	61.20	61.00	-1	2,029	-0.05%
2021/07/16	1	61.60	0	0.00	61.70	1	2,237	0.04%
2021/07/12	2	59.80	1	59.80	59.60	1	2,440	0.04%
2021/07/09	3	59.50	2	59.70	59.60	1	2,461	0.04%
2021/07/08	2	59.50	0	0.00	59.90	2	2,534	0.08%
2021/07/02	0	0.00	1	60.30	60.10	-1	2,810	-0.04%
2021/06/29	0	0.00	2	59.70	60.20	-2	2,967	-0.07%
2021/06/28	2	59.60	0	0.00	59.90	2	3,037	0.07%
2021/06/24	2	60.60	0	0.00	60.60	2	3,189	0.06%
2021/06/21	1	60.10	0	0.00	60.90	1	3,369	0.03%
2021/06/18	0	0.00	0	62.00	61.60	0	3,403	0.00%
2021/06/16	0	0.00	5	63.00	61.50	-5	3,486	-0.14%
2021/06/11	3	62.13	1	62.20	62.00	2	3,979	0.05%
2021/06/10	1	64.30	1	64.60	64.60	0	4,105	0.00%
2021/06/08	1	63.31	2.8	64.01	63.10	-1.8	4,059	-0.04%
2021/06/07	1	60.70	9	61.60	62.50	-8	3,957	-0.20%
2021/06/04	13	62.02	3	61.93	61.60	10	3,917	0.26%
2021/06/03	0	0.00	1	60.45	60.00	-1	3,850	-0.03%
2021/06/02	0	0.00	0.1	58.60	58.80	-0.1	3,847	0.00%
2021/06/01	0	0.00	0.1	58.40	58.30	-0.1	3,854	0.00%
2021/05/28	0	0.00	1	58.20	57.70	-1	3,963	-0.03%
2021/05/26	0.1	58.00	0	0.00	57.70	0.1	4,183	0.00%
2021/05/25	0	0.00	2	58.20	57.70	-2	4,262	-0.05%
2021/05/24	0	56.20	0	0.00	56.20	0	4,467	0.00%
2021/05/20	4	55.60	0	0.00	55.50	4	4,991	0.08%
2021/05/19	2	55.50	0	0.00	55.60	2	5,228	0.04%
2021/05/17	0	53.00	4	53.60	53.00	-4	6,002	-0.07%
2021/05/12	0.1	55.40	0	0.00	54.40	0.1	6,498	0.00%
2021/05/11	1	57.60	2	59.00	57.60	-1	6,535	-0.02%
2021/05/07	0.1	59.40	0	0.00	59.90	0.1	6,536	0.00%
2021/05/04	3	59.03	0	0.00	59.30	3	6,600	0.05%
2021/05/03	1	61.30	1	60.50	60.10	0	6,586	0.00%
2021/04/22	1	61.00	0	0.00	59.00	1	6,823	0.01%
2021/04/21	0	0.00	1	63.00	62.50	-1	6,731	-0.01%
2021/04/19	0	0.00	1	63.00	62.70	-1	6,709	-0.01%
2021/04/16	2	59.00	2	59.40	59.80	0	6,630	0.00%
2021/04/09	0	0.00	1	58.70	58.80	-1	6,653	-0.02%
2021/04/07	2	58.80	0	0.00	58.60	2	7,092	0.03%
2021/04/06	0	0.00	5	58.04	58.10	-5	7,458	-0.07%
2021/03/31	1	56.00	5	56.80	57.00	-4	7,415	-0.05%
2021/03/30	0	0.00	8	56.75	56.60	-8	7,337	-0.11%
2021/03/29	5	56.00	8	55.86	55.90	-3	7,253	-0.04%
2021/03/26	5	54.54	0	0.00	54.70	5	7,163	0.07%
2021/03/24	0	0.00	1	55.00	54.90	-1	7,048	-0.01%
2021/03/23	0	0.00	2	54.95	54.70	-2	7,012	-0.03%
2021/03/22	0	0.00	1	55.00	54.70	-1	6,959	-0.01%
2021/03/19	1	54.20	1	54.30	54.30	0	6,920	0.00%
2021/03/18	1	54.40	10	54.50	54.60	-9	6,857	-0.13%
2021/03/17	88	54.99	64	55.23	54.80	24	6,764	0.35%
2021/03/16	2	54.00	0	0.00	54.00	2	6,354	0.03%
2021/03/12	2	48.40	2	47.90	48.15	0	6,172	0.00%
2021/03/11	2	48.20	4	48.14	48.15	-2	6,198	-0.03%
2021/03/09	3	45.82	0	0.00	46.20	3	6,185	0.05%
2021/03/08	0	0.00	10	46.28	46.20	-10	6,177	-0.16%
2021/03/04	0	0.00	10	47.90	47.65	-10	6,181	-0.16%
2021/03/03	10	48.70	1	48.05	48.35	9	6,161	0.15%
2021/02/26	1	46.15	3	47.92	48.00	-2	5,980	-0.03%
2021/02/25	3	47.03	0	0.00	46.80	3	5,904	0.05%
2021/02/24	2	46.85	3	48.33	46.50	-1	5,856	-0.02%
2021/02/22	0	0.00	14	48.49	51.20	-14	5,412	-0.26%
2021/02/19	0	0.00	11	48.50	49.00	-11	5,121	-0.21%
2021/02/18	54	49.34	95	49.44	50.50	-41	4,901	-0.84%
2021/02/17	42	47.17	55.1	46.19	47.30	-13.1	4,545	-0.29%
2021/02/05	35.1	43.04	59	42.46	43.00	-24	4,146	-0.58%
2021/02/04	100.9	42.10	2	42.13	42.50	98.9	3,994	2.48%
2021/02/03	13	41.22	16	41.84	41.30	-3	3,872	-0.08%
2021/02/02	0	0.00	4	40.50	40.25	-4	3,571	-0.11%
2021/02/01	4	38.50	0	0.00	39.70	4	3,488	0.11%
2021/01/28	0	0.00	1	39.70	39.60	-1	3,450	-0.03%
2021/01/26	1	40.10	0	0.00	39.85	1	3,405	0.03%
2021/01/25	1	40.10	0	0.00	40.10	1	3,363	0.03%
2021/01/22	11	39.52	0	0.00	39.45	11	3,313	0.33%
2021/01/18	2	37.75	0	0.00	37.85	2	3,062	0.07%
2021/01/08	2	38.85	0	0.00	38.80	2	2,893	0.07%
2021/01/07	2	39.35	0	0.00	39.55	2	2,853	0.07%
2021/01/05	5	40.05	3	40.15	39.80	2	2,753	0.07%
2021/01/04	1	40.05	0	0.00	40.40	1	2,681	0.04%
2020/12/31	3	41.25	3	40.93	40.55	0	2,615	0.00%
2020/12/30	23	40.66	31	40.51	40.95	-8	2,367	-0.34%
2020/12/29	9	38.09	15	38.50	40.20	-6	2,034	-0.29%
2020/12/28	16	36.84	9	36.85	37.20	7	1,612	0.43%
2020/12/25	0	0.00	2	35.80	35.85	-2	1,539	-0.13%
2020/12/24	0	0.00	20	35.53	35.40	-20	1,535	-1.30%
2020/12/23	15	35.45	0	0.00	35.40	15	1,534	0.98%
2020/12/17	1	36.00	0	0.00	36.00	1	1,527	0.07%
2020/12/15	8	36.45	2	36.35	36.20	6	1,529	0.39%
2020/12/14	1	35.65	3	35.95	35.85	-2	1,505	-0.13%
2020/12/11	1	35.35	0	0.00	35.50	1	1,506	0.07%
2020/12/08	3	37.10	0	0.00	36.35	3	1,475	0.20%
2020/12/07	2	36.60	2	36.85	36.80	0	1,451	0.00%
2020/12/01	0	0.00	5	35.65	35.75	-5	1,354	-0.37%
2020/11/18	0	0.00	0.4	34.50	34.65	-0.4	1,598	-0.02%
2020/11/12	0	0.00	0.2	34.70	34.70	-0.2	1,637	-0.01%
2020/11/03	0	0.00	2	34.25	34.00	-2	1,696	-0.12%
2020/10/27	1	35.35	1	34.15	34.15	0	1,833	0.00%
2020/10/19	5	34.00	0	0.00	34.20	5	1,942	0.26%
2020/10/15	1	34.00	0	0.00	33.80	1	1,943	0.05%
2020/10/14	1	34.30	0	34.20	34.20	1	1,945	0.05%
2020/09/17	0	0.00	2	35.25	35.15	-2	2,214	-0.09%
2020/09/11	2	34.95	0	0.00	34.50	2	2,205	0.09%
2020/08/26	7	36.85	1	36.75	36.75	6	1,905	0.31%
2020/08/25	0	0.00	3	36.10	36.40	-3	1,813	-0.17%
2020/08/20	1	33.55	0	0.00	33.50	1	1,748	0.06%
2020/08/14	0	0.00	2	35.98	36.05	-2	1,618	-0.12%
2020/08/13	0	0.00	2	35.05	35.10	-2	1,580	-0.13%
2020/08/10	1	34.90	2	34.90	35.00	-1	1,566	-0.06%
2020/08/07	1	35.65	0	0.00	35.50	1	1,559	0.06%
2020/08/06	1	36.10	0	0.00	35.85	1	1,555	0.06%
2020/08/04	1	35.50	0	0.00	35.35	1	1,509	0.07%
2020/08/03	30	35.70	37	35.60	35.70	-7	1,485	-0.47%
2020/07/31	3	35.57	0	35.50	35.55	3	1,446	0.21%
2020/07/30	33	34.58	30	34.87	34.70	3	1,360	0.22%
2020/07/29	4	33.76	0	34.30	34.30	4	1,251	0.32%
2020/07/16	3	32.55	0	0.00	32.50	3	1,252	0.24%
2020/07/13	0	0.00	5	35.30	35.30	-5	1,207	-0.41%
2020/07/07	1	34.00	0	0.00	34.00	1	1,158	0.09%
2020/07/03	3	33.33	0	0.00	34.15	3	1,138	0.26%
2020/07/02	2	33.20	0	0.00	33.20	2	1,120	0.18%
2020/05/12	5	31.95	0	0.00	31.85	5	1,278	0.39%
2020/05/11	3	31.95	0	0.00	31.90	3	1,289	0.23%
2020/05/06	1	31.30	0	0.00	31.20	1	1,261	0.08%
2020/05/04	1	31.25	0	0.00	31.20	1	1,253	0.08%
2020/04/27	0	0.00	1	32.40	32.30	-1	1,217	-0.08%
2020/04/20	1	31.10	0	0.00	31.50	1	1,163	0.09%
2020/04/17	0	0.00	2	31.70	31.50	-2	1,159	-0.17%
2020/04/16	0	0.00	9	31.59	31.50	-9	1,136	-0.79%
2020/04/14	10	30.90	0	0.00	31.20	10	1,121	0.89%
2020/04/10	0.3	31.00	0	0.00	31.00	0.3	1,086	0.02%
2020/04/09	0	0.00	1	31.10	31.00	-1	1,088	-0.09%
2020/04/08	1	30.70	3	30.00	30.65	-2	1,067	-0.19%
2020/04/07	2	29.40	1	29.40	29.45	1	1,054	0.09%
2020/03/25	0.3	28.90	0	0.00	28.95	0.3	979	0.03%
2020/03/02	1	36.05	0	0.00	35.85	1	876	0.11%
2020/02/27	0	0.00	1	36.35	36.90	-1	872	-0.11%
2020/02/19	0	0.00	9	36.23	36.25	-9	837	-1.07%
2020/02/12	0	0.00	5	37.05	37.45	-5	832	-0.60%
2020/01/07	0	0.00	1	38.80	38.35	-1	1,031	-0.10%
2020/01/03	0	0.00	1	39.05	38.85	-1	1,030	-0.10%
2019/12/31	0	0.00	1	38.75	38.75	-1	1,045	-0.10%
2019/12/20	0	0.00	2	39.40	39.30	-2	1,116	-0.18%
2019/12/19	0	0.00	1	39.00	39.00	-1	1,113	-0.09%
2019/12/18	0	0.00	4	38.98	39.00	-4	1,113	-0.36%
2019/12/17	1	38.85	0	0.00	38.85	1	1,115	0.09%
2019/12/13	0	0.00	3	38.65	38.60	-3	1,133	-0.26%
2019/12/11	3	39.40	0	0.00	39.40	3	1,136	0.26%
2019/11/29	12	40.33	3	40.63	39.95	9	1,132	0.79%
2019/11/07	0	0.00	2	38.15	38.00	-2	1,176	-0.17%
2019/10/30	0.6	39.00	0	0.00	39.00	0.6	1,194	0.05%
2019/10/28	2	37.80	0	0.00	37.75	2	1,180	0.17%
2019/10/22	0	0.00	3	37.80	37.60	-3	1,176	-0.25%
2019/09/25	1	37.95	0	0.00	37.85	1	1,511	0.07%
2019/08/08	0	0.00	5	37.50	37.50	-5	2,002	-0.25%
2019/07/30	0	0.00	2	43.25	42.05	-2	2,148	-0.09%
2019/07/29	0	0.00	1	42.30	42.80	-1	2,202	-0.05%
2019/07/26	1	41.60	0	0.00	41.55	1	2,292	0.04%
2019/07/25	2	41.55	0	0.00	41.75	2	2,443	0.08%
2019/07/19	1	42.00	0	0.00	41.80	1	2,469	0.04%
2019/07/18	1	42.30	4	42.19	41.60	-3	2,477	-0.12%
2019/07/17	1	43.40	0	0.00	43.10	1	2,467	0.04%
2019/07/16	3	47.00	1	47.00	47.00	2	2,459	0.08%
2019/07/10	3	45.50	1	45.30	45.30	2	2,469	0.08%
2019/07/09	3	46.03	1	45.80	46.00	2	2,444	0.08%
2019/07/08	1	45.95	3	46.13	46.15	-2	2,442	-0.08%
2019/07/05	3	46.08	22	45.50	45.80	-19	2,465	-0.77%
2019/07/04	14	45.26	1	45.20	45.90	13	2,481	0.52%
2019/07/03	1	45.05	28	45.02	45.05	-27	2,506	-1.08%
2019/07/02	3	44.50	0	0.00	44.75	3	2,509	0.12%
2019/07/01	14	44.03	0	0.00	44.25	14	2,538	0.55%
2019/06/28	3	43.17	0	0.00	43.40	3	2,555	0.12%
2019/06/27	4	43.33	0	0.00	43.50	4	2,584	0.15%
2019/06/26	2	43.00	0	0.00	43.15	2	2,624	0.08%
2019/06/25	3	43.07	0	0.00	42.85	3	2,796	0.11%
2019/06/24	1	42.90	1	42.80	43.00	0	2,854	0.00%
2019/06/21	4	42.48	0	0.00	42.55	4	2,959	0.14%
2019/06/20	1	42.50	0	0.00	42.50	1	2,955	0.03%
2019/06/19	0	0.00	1	42.05	42.05	-1	2,988	-0.03%
2019/06/14	1	41.95	1	41.75	41.75	0	3,068	0.00%
2019/06/13	1	40.70	8	40.81	41.00	-7	3,052	-0.23%
2019/06/12	1	40.55	0	0.00	40.40	1	3,075	0.03%
2019/06/11	4	40.33	0	0.00	40.75	4	3,116	0.13%
2019/06/10	1	40.30	0	0.00	40.35	1	3,135	0.03%
2019/06/05	10	40.50	1	40.70	40.40	9	3,165	0.28%
2019/06/04	0	0.00	10	40.26	40.30	-10	3,160	-0.32%
2019/06/03	0	0.00	1	40.20	40.00	-1	3,163	-0.03%
2019/05/31	0	0.00	13	40.34	40.50	-13	3,157	-0.41%
2019/05/30	4	39.36	0	0.00	39.35	4	3,158	0.13%
2019/05/29	7	39.34	0	0.00	39.00	7	3,190	0.22%
2019/05/24	12	40.33	2	40.00	39.95	10	3,202	0.31%
2019/05/23	5	39.42	2	39.48	39.95	3	3,172	0.09%
2019/05/22	0	0.00	9	39.12	39.30	-9	3,205	-0.28%
2019/05/21	4	38.30	0	0.00	38.30	4	3,203	0.12%
2019/05/20	2	38.80	12	38.82	38.80	-10	3,191	-0.31%
2019/05/17	3	39.35	3	38.75	38.75	0	3,189	0.00%
2019/05/16	13	39.83	7	39.80	39.80	6	3,169	0.19%
2019/05/15	1	39.40	21	40.31	40.05	-20	3,164	-0.63%
2019/05/14	15	39.10	0	0.00	39.05	15	3,231	0.46%
2019/05/13	5	39.35	0	0.00	39.30	5	3,278	0.15%
2019/05/10	2	40.55	0	0.00	40.20	2	3,308	0.06%
2019/05/09	5	41.79	1	40.75	40.75	4	3,420	0.12%
2019/05/07	1	43.10	0	0.00	42.95	1	3,407	0.03%
2019/05/06	39	43.17	35	43.04	43.00	4	3,382	0.12%
2019/05/03	6	44.21	3	44.78	44.35	3	3,378	0.09%
2019/05/02	8	44.16	13	44.41	44.55	-5	3,335	-0.15%
2019/04/30	10	47.85	14	47.75	47.90	-4	3,227	-0.12%
2019/04/29	10	47.65	0	0.00	47.60	10	3,255	0.31%
2019/04/23	1	48.90	3	48.80	48.85	-2	3,266	-0.06%
2019/04/19	6	50.13	0	0.00	50.00	6	3,215	0.19%
2019/04/18	0	0.00	1	49.40	48.90	-1	3,129	-0.03%
2019/04/15	0	0.00	14	48.45	48.35	-14	3,088	-0.45%
2019/04/12	2	48.18	0	0.00	48.05	2	3,106	0.06%
2019/04/11	0	0.00	1	48.85	48.55	-1	3,092	-0.03%
2019/04/10	0	0.00	1	49.80	49.60	-1	3,052	-0.03%
2019/04/09	4	49.56	2	49.80	49.70	2	3,014	0.07%
2019/04/08	0	0.00	1	49.20	49.20	-1	2,977	-0.03%
2019/04/03	2	48.90	0	0.00	48.90	2	2,951	0.07%
2019/04/02	2	49.15	1	49.05	49.10	1	2,909	0.03%
2019/04/01	1	48.45	1	49.05	48.50	0	2,871	0.00%
2019/03/29	9	48.36	0	0.00	48.60	9	2,832	0.32%
2019/03/28	6	49.53	27	49.19	48.60	-21	2,799	-0.75%
2019/03/27	21	47.84	1	48.05	48.50	20	2,639	0.76%
2019/03/26	1	47.50	2	47.93	47.50	-1	2,626	-0.04%
2019/03/21	3	47.50	0	0.00	47.20	3	2,525	0.12%
2019/03/20	1	47.10	6	46.93	47.20	-5	2,527	-0.20%
2019/03/14	7	46.21	2	46.30	46.50	5	2,588	0.19%
2019/03/12	0	0.00	1	46.50	46.00	-1	2,561	-0.04%
2019/03/04	1	46.40	0	0.00	46.55	1	2,707	0.04%
2019/02/27	0	0.00	1	46.45	46.40	-1	2,674	-0.04%
2019/02/25	2	47.78	1	46.85	46.85	1	2,635	0.04%
2019/02/21	4	46.10	7	46.78	46.80	-3	2,562	-0.12%
2019/02/19	2	45.73	0	0.00	45.30	2	2,469	0.08%
2019/02/13	1	46.70	7	46.20	46.90	-6	2,460	-0.24%
2019/02/12	5	45.22	7	46.55	45.30	-2	2,364	-0.08%
2019/02/11	1	46.00	4	46.19	45.70	-3	2,291	-0.13%
2019/01/30	0	0.00	45	44.98	45.50	-45	2,228	-2.02%
2019/01/29	5	43.58	22	43.48	43.80	-17	2,086	-0.81%
2019/01/28	1	43.15	5	43.13	43.00	-4	2,042	-0.20%
2019/01/25	2	42.33	0	0.00	42.75	2	2,051	0.10%
2019/01/24	0	0.00	7	42.89	42.70	-7	2,083	-0.34%
2019/01/23	3	41.97	9	43.00	43.00	-6	2,092	-0.29%
2019/01/22	17	41.73	1	41.50	41.60	16	2,078	0.77%
2019/01/21	7	41.16	1	41.65	41.50	6	2,039	0.29%
2019/01/18	7	40.75	0	0.00	40.70	7	2,016	0.35%
2019/01/16	8	40.85	0	0.00	40.70	8	2,002	0.40%
2019/01/15	0	0.00	1	40.00	40.00	-1	1,986	-0.05%
2019/01/11	3	39.55	2	39.70	39.60	1	2,006	0.05%
2019/01/08	1	39.35	0	0.00	39.30	1	1,984	0.05%
2019/01/07	3	39.87	0	0.00	39.80	3	1,983	0.15%
2019/01/03	1	38.45	0	0.00	38.45	1	2,012	0.05%
2018/12/25	1	38.35	0	0.00	38.30	1	2,132	0.05%
2018/12/24	3	38.75	0	0.00	38.70	3	2,151	0.14%
2018/12/22	2	38.48	0	0.00	38.60	2	2,222	0.09%
2018/12/20	1	37.90	0	0.00	37.60	1	2,240	0.04%
2018/12/19	4	38.36	7	39.05	38.30	-3	2,253	-0.13%
2018/12/18	1	39.65	0	0.00	39.30	1	2,254	0.04%
2018/12/17	0	0.00	1	40.15	40.15	-1	2,288	-0.04%
2018/12/14	2	40.73	0	0.00	40.65	2	2,319	0.09%
2018/12/13	13	41.14	0	0.00	41.10	13	2,323	0.56%
2018/12/12	9	41.16	0	0.00	41.85	9	2,411	0.37%
2018/12/11	1	41.60	0	0.00	40.20	1	2,521	0.04%
2018/12/10	2	42.23	0	0.00	41.25	2	2,549	0.08%
2018/12/07	15	42.52	5.2	43.02	43.10	9.8	2,552	0.38%
2018/12/06	0	0.00	13	40.73	40.90	-13	2,542	-0.51%
2018/12/05	3	40.25	0	0.00	40.15	3	2,631	0.11%
2018/12/04	0	0.00	3	41.60	41.20	-3	2,664	-0.11%
2018/12/03	2	41.68	3	41.85	42.00	-1	2,716	-0.04%
2018/11/30	1.2	40.32	0	0.00	40.10	1.2	2,742	0.04%
2018/11/29	2	40.25	0	0.00	40.20	2	2,794	0.07%
2018/11/28	8	39.59	0	0.00	39.60	8	2,934	0.27%
2018/11/26	1	40.05	0	0.00	40.10	1	3,053	0.03%
2018/11/23	1	40.45	1	40.35	40.25	0	3,339	0.00%
2018/11/20	1	40.25	0	0.00	40.25	1	3,861	0.03%
2018/11/19	0	0.00	1	41.20	41.05	-1	3,885	-0.03%
2018/11/16	1	41.20	0	0.00	41.00	1	3,916	0.03%
2018/11/15	1	40.95	0	0.00	41.20	1	3,967	0.03%
2018/11/08	5	43.55	0	0.00	43.45	5	4,023	0.12%
2018/11/05	0	0.00	3	44.65	43.40	-3	4,150	-0.07%
2018/11/02	0	0.00	1	44.30	44.00	-1	4,180	-0.02%
2018/10/31	4	43.06	0	0.00	42.50	4	4,270	0.09%
2018/10/26	1	45.00	0	0.00	46.00	1	4,502	0.02%
2018/10/15	1	47.20	0	0.00	47.50	1	5,038	0.02%
2018/10/11	0	0.00	1	46.00	46.40	-1	5,007	-0.02%
2018/10/05	0	0.00	2	50.90	50.50	-2	4,929	-0.04%
2018/10/03	2	52.40	0	0.00	52.30	2	4,946	0.04%
2018/10/01	3	55.63	5	54.70	53.80	-2	4,955	-0.04%
2018/09/27	3	52.60	0	0.00	52.60	3	4,873	0.06%
2018/09/26	2	53.40	4	54.10	52.60	-2	4,858	-0.04%
2018/09/25	0	0.00	15	53.20	53.40	-15	4,824	-0.31%
2018/09/21	17	55.09	0	0.00	54.00	17	4,770	0.36%
2018/09/20	9	55.74	0	0.00	56.50	9	4,728	0.19%
2018/09/19	0	0.00	8	56.14	56.50	-8	4,701	-0.17%
2018/09/18	8	57.44	0	0.00	55.30	8	4,714	0.17%
2018/09/17	3	54.83	9	54.50	56.30	-6	4,603	-0.13%
2018/09/14	0	0.00	3	53.70	52.90	-3	4,489	-0.07%
2018/09/13	9	54.93	0	0.00	54.00	9	4,422	0.20%
2018/09/07	0	0.00	3	53.37	53.80	-3	4,156	-0.07%
2018/09/06	1	54.80	4	54.38	53.50	-3	4,068	-0.07%
2018/09/05	5	56.66	0	0.00	56.50	5	3,991	0.13%
2018/09/04	3	57.53	7	58.41	58.20	-4	3,923	-0.10%
2018/08/31	0	0.00	1	56.70	57.70	-1	3,706	-0.03%
2018/08/30	10	56.76	5	57.54	57.80	5	3,653	0.14%
2018/08/29	4	54.88	4	54.38	55.10	0	3,366	0.00%
2018/08/28	20	53.18	21	53.11	55.00	-1	3,174	-0.03%
2018/08/27	1	49.50	1	49.30	50.00	0	2,879	0.00%
2018/08/21	2	47.10	8	48.40	49.60	-6	2,794	-0.21%
2018/08/20	6	48.23	0	0.00	48.00	6	2,757	0.22%
2018/08/13	47	49.00	3	48.80	49.00	44	2,581	1.70%
2018/08/10	0	0.00	50	49.69	49.50	-50	2,526	-1.98%
2018/08/09	1	50.70	0	0.00	50.90	1	2,488	0.04%
2018/08/08	16	50.43	16	50.30	50.60	0	2,439	0.00%
2018/08/03	1	50.50	1	50.10	50.50	0	2,205	0.00%
2018/08/02	1	50.20	1.4	49.92	50.00	-0.4	2,130	-0.02%
2018/07/31	0	0.00	1	47.20	47.60	-1	1,887	-0.05%
2018/07/30	0	0.00	10	47.48	46.50	-10	1,804	-0.55%
2018/07/27	2	46.25	0	0.00	47.00	2	1,751	0.11%
2018/07/25	4	43.40	5	43.34	43.00	-1	1,522	-0.07%
2018/07/10	1	42.05	10	42.00	42.00	-9	1,528	-0.59%
2018/07/02	2	42.40	0	0.00	42.20	2	1,620	0.12%
2018/06/27	6	41.97	0	0.00	42.65	6	1,575	0.38%
2018/06/25	0	0.00	1	41.80	41.55	-1	1,520	-0.07%
2018/06/11	0.4	43.00	1	43.15	43.05	-0.7	1,625	-0.04%
2018/06/07	2	43.05	5	43.15	42.80	-3	1,721	-0.17%
2018/06/06	0	0.00	1	41.60	41.80	-1	1,675	-0.06%
2018/06/05	1	42.00	1	41.70	41.60	0	1,734	0.00%
2018/05/31	1	41.70	11	41.55	41.40	-10	1,987	-0.50%
2018/05/24	2	39.65	0	0.00	39.65	2	2,387	0.08%
2018/05/17	1	39.30	1	39.70	39.20	0	2,749	0.00%
2018/05/08	11	38.15	0	0.00	38.05	11	3,966	0.28%
2018/04/27	0	0.00	3	39.60	39.60	-3	3,984	-0.08%
2018/04/26	5	41.20	1	41.35	41.35	4	3,953	0.10%
2018/04/23	0	0.00	4	43.48	43.30	-4	3,971	-0.10%
2018/04/20	2	44.75	0	0.00	44.60	2	3,955	0.05%
2018/04/16	0	0.00	5	44.50	44.30	-5	3,842	-0.13%
2018/04/12	9	45.52	1	44.70	45.40	8	3,798	0.21%
2018/04/11	1	44.05	0	0.00	44.00	1	3,730	0.03%
2018/04/03	3	43.60	0	0.00	44.05	3	3,720	0.08%
2018/03/28	0	43.65	0	0.00	43.70	0	3,686	0.00%
2018/03/27	0	0.00	1	43.50	43.65	-1	3,675	-0.03%
2018/03/26	0	0.00	15	41.84	42.90	-15	3,654	-0.41%
2018/03/14	0	0.00	1	45.45	45.05	-1	3,476	-0.03%
2018/03/13	1	45.20	0	0.00	44.80	1	3,440	0.03%
2018/03/08	0	0.00	0	44.50	44.50	0	3,254	0.00%
2018/03/02	0	0.00	3	42.75	42.85	-3	2,944	-0.10%
2018/02/27	0	0.00	1	45.20	44.85	-1	2,831	-0.04%
2018/02/26	1	44.30	20	44.93	45.00	-19	2,694	-0.71%
2018/02/23	0	0.00	5	42.55	42.55	-5	2,495	-0.20%
2018/02/22	8	42.27	2	43.00	42.20	6	2,445	0.25%
2018/02/21	0	0.00	12	42.00	41.95	-12	2,388	-0.50%
2018/02/09	13	42.32	1	42.30	42.20	12	2,255	0.53%
2018/02/07	0	0.00	5	41.90	41.35	-5	2,024	-0.25%
2018/02/06	0	0.00	19	41.75	40.50	-19	1,883	-1.01%
2018/02/05	0	0.00	1.2	43.60	43.70	-1.2	1,626	-0.08%
2018/02/02	0	0.00	8	39.73	41.90	-8	1,332	-0.60%
2018/02/01	0	0.00	5	38.90	38.90	-5	1,128	-0.44%
2018/01/31	0	0.00	15	38.65	38.30	-15	1,051	-1.43%
2018/01/30	0	0.00	5	36.60	36.95	-5	856	-0.58%
2018/01/29	5	36.80	0	0.00	36.70	5	834	0.60%
2018/01/26	0	0.00	1.9	36.10	36.20	-1.9	798	-0.23%
2018/01/22	0	0.00	4	35.68	35.70	-4	820	-0.49%
2018/01/19	7	36.21	3	36.25	36.00	4	825	0.48%
2018/01/12	4	35.35	0	0.00	35.40	4	756	0.53%
2018/01/08	0	0.00	5	34.90	34.75	-5	735	-0.68%