大田 (8924)-群益金鼎-彰化券商分點個股進出

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

大田

(8924)

可現股當沖

股價
76.3
漲跌
▼0.7
漲幅
-0.91%
成交量
44張
產業
上櫃運動休閒類股
311人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大田 (8924)籌碼相關－群益金鼎-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

群益金鼎-彰化券商分點個股進出
群益金鼎-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
2024/12/06	0	0.00	5	80.00	79.80	-5	82	-6.08%
2024/11/25	1	80.70	0	0.00	80.80	1	83	1.19%
2024/11/22	4	80.60	0	0.00	80.50	4	83	4.76%
2024/11/13	0	0.00	8	81.73	81.60	-8	82	-9.69%
2024/11/07	6	82.20	0	0.00	82.20	6	85	7.03%
2024/11/04	0	0.00	6	82.50	82.30	-6	92	-6.46%
2024/11/01	0	0.00	2	82.40	82.40	-2	100	-2.00%
2024/10/30	0	0.00	2	82.90	82.70	-2	100	-2.00%
2024/10/28	0	0.00	2	83.40	83.10	-2	99	-2.00%
2024/10/25	0	0.00	2	83.40	83.50	-2	100	-1.99%
2024/10/18	0	0.00	2	83.50	83.10	-2	103	-1.93%
2024/10/14	0	0.00	2	83.00	84.10	-2	105	-1.90%
2024/10/09	0	0.00	4	84.00	84.40	-4	103	-3.88%
2024/10/01	0	0.00	2	85.00	85.20	-2	113	-1.76%
2024/09/30	0	0.00	4	85.05	84.90	-4	113	-3.51%
2024/09/27	0	0.00	4	84.60	84.90	-4	114	-3.50%
2024/09/26	0	84.10	1	84.10	84.00	-1	113	-0.88%
2024/09/18	0	0.00	2	84.10	84.10	-2	113	-1.76%
2024/09/13	0	0.00	4	83.80	83.30	-4	115	-3.47%
2024/09/11	2	81.80	0	0.00	82.30	2	112	1.77%
2024/09/10	2	84.30	0	0.00	83.10	2	107	1.87%
2024/09/09	2	85.10	0	0.00	85.40	2	105	1.90%
2024/09/05	2	87.20	0	0.00	87.00	2	110	1.81%
2024/09/03	2	89.20	0	0.00	89.10	2	117	1.70%
2024/08/30	0	0.00	1	89.90	89.90	-1	132	-0.75%
2024/08/28	0	0.00	3	89.80	89.40	-3	141	-2.11%
2024/08/23	0	0.00	1	89.80	89.40	-1	145	-0.69%
2024/08/22	0	0.00	4	89.73	89.80	-4	146	-2.72%
2024/08/21	0	0.00	1	89.90	89.60	-1	150	-0.66%
2024/08/08	0	0.00	4	90.55	90.00	-4	156	-2.56%
2024/08/07	0	0.00	6	87.90	88.90	-6	157	-3.81%
2024/08/06	0	0.00	4	84.94	85.00	-4	157	-2.56%
2024/06/18	0.1	91.75	0	0.00	91.70	0.1	164	0.06%
2024/06/05	0	0.00	1	92.90	92.60	-1	148	-0.68%
2024/05/30	0	93.80	0	0.00	93.20	0	137	0.01%
2024/05/14	0.1	93.30	1	93.30	93.00	-0.9	143	-0.63%
2024/05/13	1	92.50	2	93.10	93.60	-1	144	-0.69%
2024/05/10	0	0.00	1	93.70	94.30	-1	140	-0.71%
2024/05/09	0.2	94.20	0	94.00	94.00	0.2	137	0.15%
2024/05/08	0	92.60	3	92.30	92.50	-3	128	-2.34%
2024/05/07	0	91.98	0	0.00	92.30	0	125	0.01%
2024/04/24	0	0.00	1	87.10	87.10	-1	118	-0.85%
2024/04/19	2	87.50	0	0.00	86.80	2	117	1.70%
2024/04/15	2	89.40	0	0.00	89.30	2	113	1.76%
2024/04/09	2	90.10	0	0.00	90.00	2	114	1.74%
2024/04/02	0	0.00	0.2	91.00	91.00	-0.2	121	-0.14%
2024/03/28	2	90.30	0	0.00	90.80	2	124	1.61%
2024/03/01	0	91.50	0	0.00	91.40	0	107	0.00%
2024/02/22	0	0.00	0	93.30	93.50	0	104	0.00%
2024/02/20	0	0.00	0	91.80	92.00	0	99	-0.01%
2024/02/19	0	0.00	0	92.62	92.60	0	98	-0.02%
2024/01/04	0	0.00	0.2	90.84	90.30	-0.2	100	-0.15%
2024/01/03	0.1	90.50	0	0.00	90.60	0.1	100	0.10%
2023/12/28	0	0.00	0	91.50	91.80	0	102	-0.02%
2023/12/27	0	89.50	0	0.00	90.10	0	100	0.02%
2023/12/25	0	0.00	1	88.90	88.80	-1	102	-0.97%
2023/12/18	0	0.00	2	88.30	88.20	-2	174	-1.14%
2023/12/05	0	89.25	0	0.00	88.60	0	186	0.01%
2023/11/15	0	86.50	0	0.00	86.40	0	207	0.00%
2023/11/10	0.1	86.65	0	0.00	86.70	0.1	213	0.05%
2023/11/08	0.1	88.55	0	0.00	88.10	0.1	220	0.05%
2023/10/19	0	85.80	0	0.00	85.20	0	256	0.00%
2023/10/18	0	0.00	1	85.20	85.20	-1	257	-0.39%
2023/10/06	1	88.60	0	0.00	88.80	1	261	0.38%
2023/09/26	2	93.40	1	92.80	91.80	1	266	0.38%
2023/09/25	0	0.00	0	96.25	95.60	0	257	-0.01%
2023/09/18	0	91.60	0	0.00	91.30	0	217	0.00%
2023/08/30	0	0.00	1	88.80	89.30	-1	275	-0.36%
2023/08/17	1	85.80	0	0.00	85.20	1	367	0.27%
2023/08/16	0	0.00	1	83.50	83.70	-1	379	-0.26%
2023/08/15	1	84.60	0	0.00	84.30	1	400	0.25%
2023/08/14	1	83.00	0	0.00	83.40	1	409	0.24%
2023/08/11	2	86.40	1	87.00	85.60	1	410	0.24%
2023/08/10	1	88.70	0	0.00	88.20	1	409	0.24%
2023/08/04	2	89.40	0	0.00	90.00	2	464	0.43%
2023/08/02	1	90.30	0	0.00	90.40	1	467	0.21%
2023/08/01	1	91.30	0	0.00	91.30	1	468	0.21%
2023/07/31	0	0.00	1	91.80	91.60	-1	471	-0.21%
2023/07/26	0	93.00	0	0.00	92.30	0	479	0.00%
2023/07/24	0	0.00	1	93.00	93.00	-1	482	-0.21%
2023/07/18	0	93.40	0	0.00	93.20	0	491	0.01%
2023/07/12	2.1	92.27	0	0.00	92.80	2.1	503	0.41%
2023/07/11	2	92.90	0	0.00	93.10	2	504	0.40%
2023/07/07	0.1	94.50	0	0.00	94.40	0.1	519	0.02%
2023/06/29	0	97.20	0	0.00	96.40	0	554	0.00%
2023/06/21	0.1	95.80	0	0.00	96.00	0.1	563	0.01%
2023/06/19	0	96.20	0	0.00	95.30	0	569	0.00%
2023/06/16	0.1	96.50	0	0.00	96.00	0.1	573	0.01%
2023/06/08	0	0.00	0	95.40	95.20	0	601	0.00%
2023/06/07	1	93.10	0	0.00	93.00	1	605	0.17%
2023/06/06	3	94.53	0	0.00	94.10	3	612	0.49%
2023/06/05	0.1	96.20	0	0.00	95.50	0.1	676	0.01%
2023/06/02	2	96.20	0	0.00	96.00	2	687	0.29%
2023/05/30	3	97.27	0	0.00	97.00	3	762	0.39%
2023/05/25	1	99.70	0	0.00	99.00	1	857	0.12%
2023/05/24	0.1	101.00	0	0.00	100.00	0.1	851	0.01%
2023/05/16	0.1	108.50	0	0.00	108.00	0.1	750	0.01%
2023/05/11	2	105.25	0	0.00	104.50	2	740	0.27%
2023/05/10	2	108.25	0	0.00	107.50	2	725	0.28%
2023/05/09	1	116.00	0	0.00	115.00	1	692	0.14%
2023/05/05	1	117.00	0	0.00	116.50	1	685	0.15%
2023/05/04	0.1	118.00	0	0.00	117.50	0.1	682	0.01%
2023/05/03	2	118.00	0	0.00	117.50	2	682	0.29%
2023/05/02	1	119.50	0	0.00	119.50	1	678	0.15%
2023/04/28	1	120.00	0	0.00	119.50	1	678	0.15%
2023/04/25	3	119.83	0	0.00	118.50	3	672	0.45%
2023/04/21	2	122.25	0	0.00	121.00	2	679	0.29%
2023/04/20	1	123.50	0	0.00	123.00	1	679	0.15%
2023/04/19	2	124.50	0	0.00	124.00	2	677	0.30%
2023/04/14	1	124.00	1	124.00	124.00	0	662	0.00%
2023/04/13	2.1	124.52	0	0.00	124.50	2.1	657	0.32%
2023/04/12	1	125.50	1	126.00	126.00	0	648	0.00%
2023/04/11	1	126.50	0	0.00	126.50	1	636	0.16%
2023/03/27	0	0.00	1	135.00	135.00	-1	599	-0.17%
2023/03/24	1	134.50	0	0.00	134.50	1	593	0.17%
2023/03/23	1	134.00	1	134.50	133.50	0	588	0.00%
2023/03/22	1	134.50	0	0.00	134.50	1	588	0.17%
2023/03/20	1	133.00	0	0.00	132.50	1	584	0.17%
2023/03/16	3	130.67	0	0.00	129.50	3	582	0.52%
2023/03/15	1	134.00	0	0.00	132.50	1	571	0.18%
2023/03/13	2	132.50	1	132.00	134.00	1	572	0.17%
2023/03/10	2	135.50	0	0.00	133.50	2	561	0.36%
2023/03/09	2	135.00	0	0.00	134.50	2	555	0.36%
2023/03/08	2	135.75	0	0.00	134.00	2	539	0.37%
2023/03/07	0	137.00	1	138.49	138.50	-1	466	-0.21%
2023/03/06	0	0.00	2	136.50	139.50	-2	447	-0.45%
2023/03/03	2	137.50	3	136.17	137.00	-1	422	-0.24%
2023/03/02	1	135.00	1	133.50	135.00	0	394	0.00%
2023/02/24	4	131.63	11	129.95	130.00	-7	347	-2.01%
2023/02/23	2	129.00	2	126.00	129.00	0	300	0.00%
2023/02/14	0	0.00	1	117.50	117.50	-1	290	-0.34%
2023/02/09	1	120.50	0	0.00	120.50	1	298	0.34%
2023/02/08	0	0.00	1	119.50	119.50	-1	300	-0.33%
2023/02/07	1	119.00	0	0.00	120.00	1	305	0.33%
2023/02/06	2	119.00	0	0.00	118.50	2	327	0.61%
2022/12/13	0	0.00	1	118.50	118.50	-1	364	-0.27%
2022/12/12	0.1	119.50	1	118.50	119.00	-1	363	-0.26%
2022/12/08	2	122.75	0.1	121.50	123.00	1.9	359	0.54%
2022/11/30	1	118.00	0	0.00	117.50	1	351	0.28%
2022/11/24	1	115.00	0	0.00	114.50	1	371	0.27%
2022/11/17	0	0.00	1	113.00	114.00	-1	381	-0.26%
2022/11/15	0	0.00	1	112.00	113.00	-1	388	-0.26%
2022/11/10	1	110.00	1	109.00	109.00	0	392	0.00%
2022/11/09	1	107.50	1	106.50	107.00	0	385	0.00%
2022/11/08	0	0.00	2	104.75	105.00	-2	389	-0.51%
2022/11/07	3	105.17	1	105.00	105.50	2	396	0.50%
2022/11/04	0	0.00	1	103.00	104.00	-1	402	-0.25%
2022/11/03	1	100.50	1	102.00	103.00	0	406	0.00%
2022/11/01	2	93.70	2	93.80	95.80	0	396	0.00%
2022/10/31	0	0.00	1	91.50	91.60	-1	398	-0.25%
2022/10/28	0.1	91.00	0	0.00	90.70	0.1	403	0.02%
2022/10/27	3	91.67	1	92.30	92.10	2	439	0.46%
2022/10/25	1	92.60	0	0.00	92.30	1	450	0.22%
2022/10/07	0	0.00	1	101.50	101.00	-1	448	-0.22%
2022/09/29	0	0.00	1	101.00	100.50	-1	462	-0.22%
2022/09/20	0	0.00	0.1	108.00	108.00	-0.1	476	-0.01%
2022/09/19	0	0.00	1	108.00	107.00	-1	481	-0.21%
2022/09/15	2	112.00	0	0.00	111.50	2	526	0.38%
2022/09/13	0	0.00	1	115.00	112.50	-1	548	-0.18%
2022/09/12	1	113.00	25	112.48	113.00	-24	555	-4.32%
2022/09/07	0	0.00	1	114.50	115.00	-1	599	-0.17%
2022/09/06	5	118.30	5	118.40	117.00	0	616	0.00%
2022/09/05	0	123.50	2	122.00	121.00	-2	620	-0.32%
2022/09/02	2	125.75	0	0.00	126.00	2	619	0.32%
2022/09/01	0	123.50	0	0.00	124.00	0	612	0.00%
2022/08/31	3	125.17	0	0.00	124.00	3	617	0.49%
2022/08/30	1	125.00	0	0.00	124.50	1	620	0.16%
2022/08/19	0	127.00	0	124.50	126.50	0	651	0.00%
2022/08/18	0	123.00	0	123.00	123.50	0	649	0.00%
2022/08/17	0	121.50	0	0.00	122.00	0	644	0.00%
2022/08/03	24	120.00	0	0.00	116.50	24	621	3.86%
2022/06/30	0	0.00	0.5	107.50	106.50	-0.5	624	-0.08%
2022/06/15	0	0.00	0.1	141.00	141.00	-0.1	488	-0.01%
2022/06/06	0	0.00	0.3	146.00	146.50	-0.3	470	-0.06%
2022/05/26	0.2	137.00	0	0.00	134.50	0.2	601	0.04%
2022/05/24	0.1	137.50	0	0.00	137.00	0.1	605	0.01%
2022/05/19	0	0.00	0	137.00	138.00	0	610	0.00%
2022/05/17	0	130.00	0	0.00	129.50	0	593	0.01%
2022/05/16	0	130.00	0	0.00	129.00	0	587	0.00%
2022/05/11	1	135.00	0	0.00	136.00	1	603	0.17%
2022/05/06	0	0.00	13	142.50	142.00	-13	626	-2.08%
2022/05/04	0	144.00	0	0.00	143.50	0	662	0.01%
2022/05/03	7	142.50	0	0.00	142.00	7	672	1.04%
2022/04/26	0	0.00	1	144.00	142.50	-1	691	-0.14%
2022/04/25	1	143.00	0	0.00	142.00	1	707	0.14%
2022/04/22	3	147.33	0	0.00	147.50	3	704	0.43%
2022/04/08	0	0.00	0	146.50	146.00	0	767	0.00%
2022/04/01	0	0.00	2	142.50	142.00	-2	749	-0.27%
2022/03/30	0	0.00	3	143.00	142.50	-3	753	-0.40%
2022/03/16	3	140.00	0	0.00	139.00	3	787	0.38%
2022/03/14	2	141.00	0	0.00	141.50	2	793	0.25%
2022/03/11	0.4	140.25	0	0.00	140.00	0.4	794	0.05%
2022/03/10	0	143.00	0	0.00	142.00	0	792	0.00%
2022/03/07	2	143.50	0	0.00	143.50	2	770	0.26%
2022/03/04	1.3	150.38	0	0.00	149.00	1.3	754	0.17%
2022/03/03	1	155.00	0	0.00	155.00	1	702	0.14%
2022/02/11	1	150.00	0	0.00	149.50	1	741	0.13%
2022/02/10	1	153.00	0	0.00	154.00	1	734	0.14%
2022/02/07	0	0.00	1	148.50	151.00	-1	746	-0.13%
2022/01/26	0	0.00	0	145.00	145.00	0	818	0.00%
2022/01/17	1	136.00	1	141.00	142.00	0	990	0.00%
2022/01/12	0	140.50	0	0.00	139.50	0	1,082	0.00%
2022/01/11	0	0.00	1	141.00	141.50	-1	1,084	-0.09%
2022/01/05	3	150.67	3	153.17	152.50	0	1,151	0.00%
2021/12/15	1	145.50	0	0.00	145.50	1	1,365	0.07%
2021/12/13	1	149.50	0	0.00	148.50	1	1,367	0.07%
2021/12/10	1	150.50	3	150.50	150.50	-2	1,358	-0.15%
2021/12/09	1	153.00	0	0.00	152.00	1	1,361	0.07%
2021/12/03	1	154.50	0	0.00	154.00	1	1,376	0.07%
2021/11/23	1	156.00	0	0.00	156.50	1	1,525	0.07%
2021/11/11	2	163.50	0	0.00	163.50	2	1,590	0.13%
2021/11/10	1.1	164.50	0	0.00	164.50	1.1	1,608	0.07%
2021/11/08	1	164.50	1	166.50	165.00	0	1,659	0.00%
2021/11/05	7	165.93	0	0.00	166.50	7	1,685	0.42%
2021/11/04	4	169.00	4	171.63	168.50	0	1,722	0.00%
2021/11/03	6	169.25	2	169.25	170.00	4	1,750	0.23%
2021/11/01	0	0.00	1	184.00	184.00	-1	1,829	-0.05%
2021/10/29	0	0.00	1	175.00	174.00	-1	1,912	-0.05%
2021/10/28	1	172.50	9	171.00	175.00	-8	2,050	-0.39%
2021/10/27	6	167.08	0	0.00	167.50	6	2,015	0.30%
2021/10/26	0	0.00	8	171.56	170.00	-8	2,089	-0.38%
2021/10/25	11	169.50	10	171.80	170.00	1	2,095	0.05%
2021/10/22	9	166.83	0	0.00	168.00	9	2,090	0.43%
2021/10/21	0	0.00	13	169.12	169.00	-13	2,096	-0.62%
2021/10/20	1	169.00	1	164.00	164.00	0	2,082	0.00%
2021/10/15	11	159.59	0	0.00	158.50	11	2,142	0.51%
2021/10/14	0	0.00	8	159.63	161.50	-8	2,146	-0.37%
2021/10/07	1	156.00	1	153.50	158.00	0	2,241	0.00%
2021/10/04	2	144.00	0	0.00	144.50	2	2,191	0.09%
2021/09/30	1	156.50	1	154.50	156.00	0	2,239	0.00%
2021/09/07	1	163.50	0	0.00	161.50	1	3,081	0.03%
2021/09/06	3	169.50	3	171.00	165.00	0	3,128	0.00%
2021/09/03	3	164.83	0	0.00	166.00	3	3,218	0.09%
2021/09/02	0	0.00	8	167.38	168.00	-8	3,290	-0.24%
2021/09/01	7	164.50	7	166.00	164.50	0	3,312	0.00%
2021/08/30	1	156.00	0	0.00	158.50	1	3,444	0.03%
2021/08/26	2.1	153.77	0	0.00	155.00	2.1	3,583	0.06%
2021/08/24	0	0.00	1	157.00	152.50	-1	3,792	-0.03%
2021/08/23	0	0.00	1	157.00	158.00	-1	3,850	-0.03%
2021/08/20	0	0.00	2	152.50	153.00	-2	3,925	-0.05%
2021/08/18	5	152.90	5	154.90	160.00	0	4,251	0.00%
2021/08/17	0	0.00	4	154.00	154.00	-4	4,369	-0.09%
2021/08/16	2	159.25	2	158.75	158.50	0	4,477	0.00%
2021/08/12	8	167.94	2	168.75	169.50	6	4,515	0.13%
2021/08/11	0	0.00	0.5	165.50	165.00	-0.5	4,536	-0.01%
2021/08/10	5	163.00	14	167.79	165.00	-9	4,551	-0.20%
2021/08/09	1	176.00	3	171.33	171.50	-2	4,551	-0.04%
2021/08/06	2	178.00	4	177.25	177.00	-2	4,567	-0.04%
2021/08/05	5	175.70	3	181.67	173.00	2	4,578	0.04%
2021/08/04	12.5	179.18	12	179.54	177.50	0.5	4,519	0.01%
2021/08/03	5	176.90	9.1	176.43	178.00	-4.1	4,461	-0.09%
2021/07/30	10	166.50	0	0.00	163.50	10	4,456	0.22%
2021/07/29	4	165.00	8	164.88	165.00	-4	4,419	-0.09%
2021/07/28	7	156.07	1	161.50	160.00	6	4,458	0.13%
2021/07/27	5	162.50	1	164.00	162.50	4	4,530	0.09%
2021/07/26	2	166.25	3	165.83	163.50	-1	4,596	-0.02%
2021/07/23	6	169.50	5	171.10	168.50	1	4,589	0.02%
2021/07/22	0	0.00	5	157.00	157.50	-5	4,551	-0.11%
2021/07/20	10	161.20	1	158.50	159.00	9	4,653	0.19%
2021/07/16	2	168.25	1	172.50	167.50	1	4,880	0.02%
2021/07/15	4	170.63	8	169.13	170.00	-4	4,906	-0.08%
2021/07/14	3	156.00	3	159.50	159.50	0	4,880	0.00%
2021/07/13	2	165.50	0	0.00	164.00	2	4,844	0.04%
2021/07/12	0	0.00	7	168.93	167.50	-7	4,848	-0.14%
2021/07/09	4	167.75	0	0.00	166.00	4	4,881	0.08%
2021/07/08	6	169.58	19	170.05	172.00	-13	4,891	-0.27%
2021/07/07	3	171.50	2	169.50	167.50	1	4,866	0.02%
2021/07/06	3	174.00	2	171.75	171.00	1	4,884	0.02%
2021/07/05	6	169.67	5	167.50	167.50	1	4,924	0.02%
2021/07/01	2	174.75	1	172.50	167.00	1	5,264	0.02%
2021/06/30	0	0.00	0.7	171.50	172.50	-0.7	5,232	-0.01%
2021/06/28	6	173.17	6	172.92	178.50	0	5,183	0.00%
2021/06/25	2	165.75	2	163.75	163.50	0	5,108	0.00%
2021/06/24	22	153.55	6	154.00	155.00	16	5,031	0.32%
2021/06/23	5	150.90	1	153.50	150.50	4	5,015	0.08%
2021/06/22	2	160.00	1	157.00	156.50	1	4,961	0.02%
2021/06/21	1	152.50	4	158.38	157.50	-3	4,955	-0.06%
2021/06/18	2	157.00	20	156.20	155.50	-18	4,935	-0.36%
2021/06/17	3	158.50	3	161.17	158.50	0	4,927	0.00%
2021/06/16	2	160.00	1	162.00	160.50	1	4,923	0.02%
2021/06/15	1	160.50	1	163.50	164.50	0	4,965	0.00%
2021/06/11	1	156.00	1.3	153.73	163.50	-0.3	4,911	-0.01%
2021/06/10	5	159.60	2	157.50	152.00	3	4,826	0.06%
2021/06/07	0	0.00	2	160.50	160.00	-2	4,868	-0.04%
2021/06/04	1	161.00	0	0.00	158.00	1	4,834	0.02%
2021/06/02	3	155.33	17	153.71	154.50	-14	5,008	-0.28%
2021/06/01	5	153.00	8.2	150.72	155.00	-3.2	5,359	-0.06%
2021/05/28	1	143.00	17	141.50	145.00	-16	5,580	-0.29%
2021/05/27	32	148.14	0.2	139.00	139.50	31.8	5,585	0.57%
2021/05/26	2	143.50	12	137.83	139.00	-10	5,488	-0.18%
2021/05/25	13	135.62	3	132.83	134.00	10	5,430	0.18%
2021/05/24	21	130.90	6	127.42	134.00	15	5,325	0.28%
2021/05/21	1	116.00	1	118.00	122.00	0	5,288	0.00%
2021/05/20	1	113.50	0	0.00	114.00	1	5,372	0.02%
2021/05/18	1	112.50	1	118.00	118.00	0	5,741	0.00%
2021/05/14	0	0.00	1	110.00	111.50	-1	5,740	-0.02%
2021/05/12	3	125.33	1	124.50	116.50	2	5,783	0.03%
2021/05/11	1	132.00	0	0.00	129.00	1	5,732	0.02%
2021/05/10	5	138.00	5	139.50	138.50	0	5,660	0.00%
2021/05/07	0	0.00	3	128.17	132.50	-3	5,601	-0.05%
2021/05/06	3	125.50	1	124.00	124.00	2	5,558	0.04%
2021/05/04	1	130.00	0	0.00	125.50	1	5,586	0.02%
2021/05/03	3	136.00	4	133.00	134.50	-1	5,487	-0.02%
2021/04/28	13	129.50	13	126.77	126.00	0	5,355	0.00%
2021/04/27	1	126.50	0	0.00	126.50	1	5,307	0.02%
2021/04/26	1	123.50	2	126.75	129.50	-1	5,238	-0.02%
2021/04/23	3	124.33	4	125.63	125.50	-1	5,173	-0.02%
2021/04/22	1	120.50	4	125.63	120.50	-3	5,083	-0.06%
2021/04/21	1	120.00	2	119.50	120.50	-1	4,913	-0.02%
2021/04/19	0	0.00	0.1	114.50	115.00	-0.1	4,849	0.00%
2021/04/16	0.1	115.00	0	0.00	113.00	0.1	4,843	0.00%
2021/04/15	1	116.00	3	112.67	116.00	-2	4,828	-0.04%
2021/04/14	1	106.00	0	0.00	111.00	1	4,800	0.02%
2021/04/13	2	112.75	1	115.00	110.50	1	4,796	0.02%
2021/04/09	8	112.63	8	114.00	115.00	0	4,730	0.00%
2021/04/08	8	118.44	7	118.36	113.00	1	4,639	0.02%
2021/04/07	1	108.50	3	114.17	116.50	-2	4,356	-0.05%
2021/04/06	4	99.40	1	102.00	106.00	3	4,252	0.07%
2021/04/01	2	96.80	3	96.87	96.60	-1	4,162	-0.02%
2021/03/30	0	0.00	1	96.10	94.20	-1	4,111	-0.02%
2021/03/24	1	94.00	1	93.70	91.70	0	3,978	0.00%
2021/03/22	1	92.00	1	92.00	92.00	0	3,904	0.00%
2021/03/19	0	0.00	1	92.30	90.50	-1	3,885	-0.03%
2021/03/18	0	0.00	1	91.00	93.00	-1	3,851	-0.03%
2021/03/17	1	89.10	0	0.00	89.60	1	3,790	0.03%
2021/03/16	0	0.00	1	89.20	88.00	-1	3,778	-0.03%
2021/03/15	1	89.80	4	87.85	88.30	-3	3,791	-0.08%
2021/03/12	1	87.10	0	0.00	87.00	1	3,752	0.03%
2021/03/11	3	86.50	5	87.40	87.80	-2	3,720	-0.05%
2021/03/10	1	83.90	1	86.40	84.60	0	3,610	0.00%
2021/03/09	9	84.04	2	84.00	83.50	7	3,541	0.20%
2021/03/08	9	89.92	4	92.60	86.50	5	3,460	0.14%
2021/03/05	34	95.58	38	96.02	90.60	-4	3,252	-0.12%
2021/03/04	19	91.64	19	89.49	92.00	0	2,812	0.00%
2021/03/03	20	85.57	21	85.15	86.70	-1	2,551	-0.04%
2021/03/02	5	87.44	8	84.43	81.50	-3	2,400	-0.12%
2021/02/26	1	81.80	3	83.53	83.60	-2	2,330	-0.09%
2021/02/25	5	81.68	3	82.43	81.70	2	2,267	0.09%
2021/02/24	2	79.15	0	0.00	79.60	2	2,215	0.09%
2021/02/23	5	80.50	0	0.00	79.70	5	2,362	0.21%
2021/02/22	3	77.73	3	78.23	79.00	0	2,348	0.00%
2021/02/19	14	78.68	16	76.24	78.50	-2	2,289	-0.09%
2021/02/18	0	0.00	3	70.57	73.40	-3	2,039	-0.15%
2021/02/17	5	66.72	0	0.00	66.80	5	1,872	0.27%
2021/02/05	1	66.10	1	66.40	66.10	0	1,861	0.00%
2021/02/04	1	64.70	1	65.60	65.80	0	1,821	0.00%
2021/02/03	2	66.00	0	0.00	63.50	2	1,818	0.11%
2021/01/29	0	0.00	2	64.10	62.30	-2	1,858	-0.11%
2021/01/28	3	64.27	14.4	64.33	64.30	-11.4	1,837	-0.62%
2021/01/27	1	64.30	0	0.00	63.60	1	1,814	0.06%
2021/01/26	0	0.00	3	61.80	61.80	-3	1,737	-0.17%
2021/01/25	0	0.00	1	60.00	60.00	-1	1,687	-0.06%
2021/01/22	0	0.00	3	57.77	58.10	-3	1,705	-0.18%
2021/01/19	0	0.00	1	59.10	58.90	-1	1,785	-0.06%
2021/01/08	2	62.10	11	62.31	62.10	-9	1,984	-0.45%
2021/01/07	0	0.00	1	62.70	62.70	-1	2,004	-0.05%
2021/01/06	2	61.35	5	62.36	62.50	-3	2,055	-0.15%
2021/01/05	3	61.20	1	60.70	61.00	2	2,064	0.10%
2021/01/04	5	59.54	0	0.00	60.10	5	2,100	0.24%
2020/12/28	3	59.60	2	59.90	59.60	1	2,624	0.04%
2020/12/25	7	60.10	3	60.23	60.00	4	2,735	0.15%
2020/12/24	0	0.00	5	60.72	60.40	-5	2,788	-0.18%
2020/12/21	3	60.60	0	0.00	60.40	3	2,942	0.10%
2020/12/18	4	59.85	0	0.00	59.50	4	2,979	0.13%
2020/12/17	0	0.00	2	61.00	60.40	-2	3,045	-0.07%
2020/12/15	0	0.00	10	58.90	58.90	-10	3,094	-0.32%
2020/12/11	1	60.70	1	60.10	60.10	0	3,186	0.00%
2020/12/10	1	61.60	3	60.97	60.90	-2	3,250	-0.06%
2020/12/09	5	60.94	11	61.46	61.20	-6	3,436	-0.17%
2020/12/08	1	63.30	3	63.50	62.70	-2	3,721	-0.05%
2020/12/07	0	0.00	1	64.00	62.80	-1	3,749	-0.03%
2020/12/04	3	64.20	2	63.75	63.50	1	3,920	0.03%
2020/12/03	1	63.00	0	0.00	64.30	1	4,048	0.02%
2020/12/01	0	0.00	1	62.80	62.80	-1	4,411	-0.02%
2020/11/26	0	0.00	2	63.50	63.50	-2	4,607	-0.04%
2020/11/25	0	0.00	5	63.24	64.10	-5	4,635	-0.11%
2020/11/24	6	63.42	3	65.40	63.50	3	4,626	0.06%
2020/11/23	0	0.00	1	66.10	65.10	-1	4,574	-0.02%
2020/11/20	17	66.96	13	67.02	65.10	4	4,527	0.09%
2020/11/19	5	65.20	2	66.75	67.00	3	4,342	0.07%
2020/11/18	1	64.00	1	66.00	64.00	0	4,269	0.00%
2020/11/16	5	63.30	5	63.20	63.10	0	4,189	0.00%
2020/11/13	0	0.00	1	63.80	64.10	-1	4,176	-0.02%
2020/11/12	5	64.30	9	63.20	62.50	-4	4,163	-0.10%
2020/11/11	2	64.05	4	63.43	62.80	-2	4,140	-0.05%
2020/11/10	8	63.28	3	63.40	63.90	5	4,088	0.12%
2020/11/09	4	62.95	6	63.88	65.80	-2	4,039	-0.05%
2020/11/06	0	0.00	1.5	62.71	63.50	-1.5	3,986	-0.04%
2020/11/03	0	0.00	0.4	59.30	60.00	-0.4	3,897	-0.01%
2020/10/30	4	60.70	3	60.13	59.00	1	3,891	0.03%
2020/10/29	0	0.00	2	60.40	60.50	-2	3,868	-0.05%
2020/10/23	0	0.00	2	62.20	62.40	-2	3,743	-0.05%
2020/10/22	16	63.87	9	64.17	61.50	7	3,718	0.19%
2020/10/21	1	61.80	0	0.00	62.30	1	3,630	0.03%
2020/10/19	0	0.00	1	60.90	62.00	-1	3,612	-0.03%
2020/10/15	4	63.05	0	0.00	62.20	4	3,536	0.11%
2020/10/14	7	64.24	12	64.04	64.50	-5	3,492	-0.14%
2020/10/13	22	62.99	10	62.18	62.00	12	3,419	0.35%
2020/10/12	3	64.10	7	64.30	63.70	-4	3,376	-0.12%
2020/10/08	26	64.25	11	63.43	63.40	15	3,326	0.45%
2020/10/07	12	64.87	6	65.15	64.50	6	3,261	0.18%
2020/10/06	8	63.60	33	63.24	64.50	-25	3,103	-0.81%
2020/10/05	3	59.90	1	60.20	60.90	2	2,928	0.07%
2020/09/30	2	60.40	3	60.00	60.40	-1	2,775	-0.04%
2020/09/28	1.5	56.13	0	0.00	56.60	1.5	2,603	0.06%
2020/09/22	3	57.70	0.2	55.90	56.10	2.8	2,392	0.12%
2020/09/17	1	58.90	1	58.70	59.10	0	2,260	0.00%
2020/09/16	2	58.65	5	60.20	58.20	-3	2,220	-0.14%
2020/09/15	5	60.18	2	60.20	60.20	3	2,149	0.14%
2020/09/14	15	62.05	10	60.48	59.00	5	2,074	0.24%
2020/09/11	26	63.05	25	64.34	61.20	1	1,876	0.05%
2020/09/10	15	62.70	1	62.70	62.70	14	1,523	0.92%
2020/09/09	3	55.10	0	0.00	57.00	3	1,479	0.20%
2020/09/08	5	54.28	5	54.42	55.00	0	1,292	0.00%
2020/09/07	0	0.00	4	52.85	52.60	-4	1,145	-0.35%
2020/09/04	6	52.48	5	51.28	52.90	1	1,018	0.10%
2020/09/03	12	48.35	9	48.47	49.55	3	755	0.40%
2020/09/02	0	0.00	8	46.14	45.05	-8	594	-1.35%
2020/09/01	5	43.99	0	0.00	44.40	5	552	0.90%
2020/08/31	2	43.10	4	44.80	44.70	-2	539	-0.37%
2020/08/28	0	0.00	5	41.85	42.15	-5	495	-1.01%
2020/08/27	5	41.33	5	41.80	41.30	0	491	0.00%
2020/08/25	0	0.00	10	42.10	42.10	-10	499	-2.00%
2020/08/20	6	40.33	0	0.00	40.35	6	539	1.11%
2020/08/19	21	41.33	2	41.53	41.20	19	561	3.39%
2020/08/18	1	40.75	0	0.00	41.30	1	575	0.17%
2020/08/12	0	0.00	1	39.60	39.75	-1	683	-0.15%
2020/08/11	1	38.40	0	0.00	38.30	1	675	0.15%
2020/07/07	0	0.00	1	38.70	37.95	-1	783	-0.13%
2020/07/06	1	38.20	3	38.60	38.70	-2	781	-0.26%
2020/07/03	1	37.50	0	0.00	36.90	1	773	0.13%
2020/07/02	0	0.00	0.6	37.50	37.15	-0.6	777	-0.08%
2020/06/22	0	0.00	1	37.25	37.10	-1	802	-0.12%
2020/06/19	2	38.00	0	0.00	37.65	2	811	0.25%
2020/06/16	0	0.00	1	38.40	38.50	-1	838	-0.12%
2020/06/15	1	38.25	1	38.40	38.25	0	863	0.00%
2020/06/12	2	37.68	2.5	37.92	38.20	-0.5	914	-0.05%
2020/06/11	1	38.75	4	38.83	38.40	-3	918	-0.33%
2020/06/10	2	40.35	1	40.30	40.15	1	909	0.11%
2020/06/08	0	0.00	1	41.15	41.20	-1	932	-0.11%
2020/06/05	0	0.00	1	40.80	40.75	-1	936	-0.11%
2020/06/04	1	40.65	0	0.00	40.60	1	938	0.11%
2020/06/03	3.5	40.47	4	40.33	40.80	-0.5	939	-0.05%
2020/06/01	1	40.90	1	40.70	40.70	0	933	0.00%
2020/05/29	5	40.60	6	40.56	40.45	-1	927	-0.11%
2020/05/28	0	0.00	1	41.30	41.30	-1	916	-0.11%
2020/05/27	5	42.35	6	42.53	41.95	-1	909	-0.11%
2020/05/26	5	47.74	8	47.79	47.90	-3	868	-0.35%
2020/05/25	4	47.65	6	47.89	48.00	-2	827	-0.24%
2020/05/22	7	48.09	11	48.05	47.90	-4	803	-0.50%
2020/05/21	4	47.83	3	47.85	47.90	1	775	0.13%
2020/05/20	11.3	47.38	6	47.16	47.70	5.3	749	0.70%
2020/05/19	7.7	45.89	4	45.81	47.40	3.7	707	0.53%
2020/05/18	0.5	44.40	1	44.50	44.35	-0.5	662	-0.08%
2020/05/15	3	44.30	0	0.00	44.00	3	642	0.47%
2020/05/14	0	0.00	2	44.33	42.80	-2	615	-0.33%
2020/05/13	2	43.18	0	0.00	43.50	2	585	0.34%
2020/04/10	0	0.00	1	38.45	38.75	-1	582	-0.17%
2020/04/07	1	37.85	0	0.00	37.70	1	582	0.17%
2020/03/31	0	0.00	1	37.20	37.30	-1	570	-0.18%
2020/03/30	0	0.00	1	36.25	37.10	-1	570	-0.18%
2020/03/19	0	0.00	1	31.80	31.10	-1	523	-0.19%
2020/03/18	1	34.15	18.7	33.53	34.30	-17.7	498	-3.55%
2020/03/17	18	30.55	0	0.00	31.20	18	450	3.99%
2020/03/16	3	31.70	16	30.73	30.20	-13	443	-2.93%
2020/03/13	13	30.71	0	0.00	31.00	13	436	2.98%
2020/03/11	1	39.60	0	0.00	37.80	1	413	0.24%
2020/03/10	0	0.00	1	39.95	39.95	-1	401	-0.25%
2020/03/03	1	42.50	0.5	42.05	42.30	0.5	391	0.14%
2020/02/10	2	40.73	2	41.80	41.40	0	445	0.00%
2020/02/05	0	0.00	1	43.20	42.80	-1	494	-0.20%
2020/02/04	1	41.50	0	0.00	41.55	1	500	0.20%
2020/01/16	1	48.40	0	0.00	48.45	1	528	0.19%
2020/01/13	0	0.00	1	47.55	47.75	-1	539	-0.19%
2020/01/09	1	47.00	0	0.00	46.90	1	539	0.19%
2020/01/07	1	47.50	0	0.00	47.30	1	573	0.17%
2019/11/11	1	47.65	0	0.00	47.60	1	1,803	0.06%
2019/10/25	0	0.00	4	49.00	48.75	-4	2,142	-0.19%
2019/10/14	2	46.50	0	0.00	46.10	2	2,733	0.07%
2019/10/09	2.1	46.67	0	0.00	47.40	2.1	2,806	0.07%
2019/10/08	0.1	48.50	0	0.00	48.50	0.1	2,798	0.00%
2019/09/26	0	0.00	1	50.70	49.85	-1	2,969	-0.03%
2019/09/19	1	53.80	1	51.60	51.30	0	2,991	0.00%
2019/09/18	0	0.00	1	52.00	52.40	-1	2,936	-0.03%
2019/09/16	0.1	49.20	0	0.00	49.35	0.1	2,945	0.00%
2019/09/10	0	0.00	2	48.20	47.85	-2	2,979	-0.07%
2019/09/09	1.1	49.17	1	49.25	48.65	0.1	2,997	0.00%
2019/09/05	0	0.00	1	50.60	50.60	-1	3,069	-0.03%
2019/09/03	1.1	51.06	0	0.00	50.50	1.1	3,063	0.03%
2019/08/30	0	0.00	1	51.00	51.20	-1	3,080	-0.03%
2019/08/28	1	50.90	0	0.00	50.80	1	3,066	0.03%
2019/08/27	0	0.00	3	50.90	51.40	-3	3,057	-0.10%
2019/08/26	2.1	50.38	2	50.15	49.50	0.1	3,043	0.00%
2019/08/23	0	0.00	2	51.95	51.90	-2	3,033	-0.07%
2019/08/22	5	52.42	6	52.78	51.10	-1	3,010	-0.03%
2019/08/21	4	54.05	4	54.65	53.10	0	2,970	0.00%
2019/08/20	2	53.15	0	0.00	52.30	2	2,895	0.07%
2019/08/19	1	53.70	1	53.30	52.60	0	2,886	0.00%
2019/08/16	6	52.92	4	52.48	53.00	2	2,858	0.07%
2019/08/15	8.1	53.28	5	52.98	52.00	3.1	2,798	0.11%
2019/08/14	5	51.66	3	52.70	52.80	2	2,636	0.08%
2019/08/13	1	47.90	0	0.00	48.05	1	2,515	0.04%
2019/08/12	0	0.00	2	46.90	46.60	-2	2,500	-0.08%
2019/08/07	0	0.00	2	47.10	46.80	-2	2,500	-0.08%
2019/08/06	7	45.43	4	44.49	47.10	3	2,406	0.12%
2019/08/05	3	45.35	7	44.79	43.70	-4	2,366	-0.17%
2019/08/02	8	46.91	8	47.43	46.55	0	2,349	0.00%
2019/08/01	0.1	48.30	0	0.00	48.50	0.1	2,347	0.00%
2019/07/30	1	48.00	0	0.00	47.40	1	2,435	0.04%
2019/07/29	1	46.00	4	46.06	47.50	-3	2,402	-0.12%
2019/07/26	3.1	47.19	0	0.00	46.30	3.1	2,359	0.13%
2019/07/25	4	46.50	9	48.52	46.25	-5	2,311	-0.22%
2019/07/24	1	51.00	1	50.70	50.80	0	2,202	0.00%
2019/07/23	0	0.00	5	51.60	52.50	-5	2,173	-0.23%
2019/07/22	0	0.00	10	50.80	50.60	-10	2,133	-0.47%
2019/07/19	12	51.83	0	0.00	51.40	12	2,120	0.57%
2019/07/17	6	51.67	15	52.51	52.50	-9	2,052	-0.44%
2019/07/16	9	51.47	0	0.00	52.20	9	1,953	0.46%
2019/07/15	5	49.25	1	49.50	49.45	4	1,870	0.21%
2019/07/12	0	0.00	1	44.95	46.25	-1	1,810	-0.06%
2019/07/11	2	45.40	1	44.75	45.20	1	1,783	0.06%
2019/07/10	0	0.00	2	44.03	43.95	-2	1,765	-0.11%
2019/07/09	1	41.60	0	0.00	41.60	1	1,727	0.06%
2019/07/04	6	41.80	1	40.95	42.00	5	1,705	0.29%
2019/07/03	1	39.70	2	41.00	41.20	-1	1,673	-0.06%
2019/07/01	1	38.40	1	37.85	37.80	0	1,590	0.00%
2019/06/27	5	38.02	0	0.00	38.20	5	1,561	0.32%
2019/06/24	0	0.00	1	37.35	37.50	-1	1,510	-0.07%
2019/06/21	1	39.45	0	0.00	38.25	1	1,488	0.07%
2019/06/19	0	0.00	1	38.05	38.00	-1	1,427	-0.07%
2019/06/18	1	37.30	0	0.00	37.50	1	1,399	0.07%
2019/06/17	0	0.00	2	36.10	36.35	-2	1,380	-0.14%
2019/06/14	4	37.70	2	37.60	36.30	2	1,345	0.15%
2019/06/11	0	0.00	1	33.65	34.30	-1	1,228	-0.08%
2019/06/10	1	33.85	1	33.75	34.30	0	1,225	0.00%
2019/06/06	1	31.85	0	0.00	32.45	1	1,214	0.08%
2019/05/30	1	33.80	2	33.43	33.30	-1	1,214	-0.08%
2019/05/29	1	33.50	1	32.85	33.50	0	1,194	0.00%
2019/05/28	3	33.30	4	33.38	32.90	-1	1,177	-0.08%
2019/05/27	6	33.01	5	32.91	32.95	1	1,155	0.09%
2019/05/24	1	33.00	0	0.00	32.20	1	1,118	0.09%
2019/05/23	2	32.10	2	32.23	32.40	0	1,084	0.00%
2019/05/22	0	0.00	2	32.40	31.15	-2	1,067	-0.19%
2019/05/21	2	32.90	2.4	32.36	32.20	-0.4	1,049	-0.04%
2019/05/20	4	32.06	3	31.73	32.00	1	1,006	0.10%
2019/05/17	1	32.00	1	30.65	31.00	0	981	0.00%
2019/05/16	1	31.55	4	31.36	30.85	-3	958	-0.31%
2019/05/15	2	30.60	2	31.00	30.90	0	933	0.00%
2019/05/14	1	27.65	1	27.90	29.30	0	898	0.00%
2019/05/13	2	30.35	9	29.73	28.60	-7	880	-0.80%
2019/05/10	2	30.65	2	30.60	29.90	0	860	0.00%
2019/05/09	2	31.20	3	31.48	30.90	-1	841	-0.12%
2019/05/08	12	31.60	19	31.73	32.20	-7	806	-0.87%
2019/05/07	14	31.09	4	30.90	30.40	10	712	1.40%
2019/05/03	2	29.00	1	29.40	29.20	1	642	0.16%
2019/05/02	2	28.65	1	28.20	28.65	1	633	0.16%
2019/04/30	4	27.38	0	27.00	27.15	4	623	0.64%
2019/04/29	2	27.75	0	0.00	27.05	2	610	0.33%
2019/04/25	0	0.00	1	29.80	28.70	-1	572	-0.17%
2019/04/24	1	29.25	2	29.40	29.90	-1	540	-0.18%
2019/04/23	8	29.19	6	29.54	29.75	2	510	0.39%
2019/04/22	0	0.00	1	27.50	27.25	-1	445	-0.22%
2019/04/18	1	26.60	0	0.00	26.10	1	417	0.24%
2019/04/15	1	25.15	2	25.30	26.05	-1	332	-0.30%
2019/04/12	2	24.00	7	23.72	23.70	-5	295	-1.69%
2019/04/11	1	22.70	0	0.00	22.70	1	278	0.36%
2019/04/10	4	22.96	1	22.80	23.00	3	268	1.12%
2019/03/22	1	21.35	0	0.00	21.15	1	268	0.37%
2019/03/19	1	21.60	0	0.00	21.55	1	264	0.38%
2019/03/13	1	22.25	2	22.05	22.05	-1	234	-0.43%
2019/03/12	0	0.00	41	21.61	21.40	-41	216	-18.91%
2019/03/11	41	21.36	2.5	21.78	22.10	38.5	193	19.92%
2019/03/08	1	20.20	0	0.00	20.10	1	173	0.58%
2019/03/07	1	20.35	0	0.00	19.95	1	174	0.57%
2018/12/28	4	19.10	4	18.36	18.40	0	211	0.00%
2018/12/27	0	0.00	1	18.70	18.80	-1	208	-0.48%
2018/12/10	0	0.00	1	18.40	18.40	-1	225	-0.44%
2018/12/04	0	0.00	1	19.65	19.65	-1	254	-0.39%
2018/12/03	1	19.05	0	0.00	19.05	1	252	0.40%
2018/11/30	1	18.60	0	0.00	18.80	1	247	0.40%
2018/11/29	0	0.00	1	18.35	17.70	-1	244	-0.41%
2018/11/16	1	17.05	0	0.00	16.90	1	304	0.33%
2018/11/15	1	17.00	1.4	16.94	16.80	-0.4	315	-0.12%
2018/11/08	0	0.00	0	17.60	17.60	0	446	-0.01%
2018/10/12	0	16.30	0	0.00	16.30	0	536	0.01%
2018/09/19	1	22.85	0	0.00	22.85	1	696	0.14%
2018/09/18	1.3	22.46	0	0.00	22.45	1.3	712	0.18%
2018/09/11	0	0.00	4	23.00	22.40	-4	804	-0.50%
2018/09/10	0	0.00	7	25.35	23.00	-7	811	-0.86%
2018/08/30	0	0.00	20	26.90	26.95	-20	915	-2.18%
2018/08/29	0	0.00	28	27.96	27.30	-28	940	-2.98%
2018/08/28	0	0.00	13	28.11	28.25	-13	961	-1.35%
2018/08/09	10	27.89	0	0.00	27.50	10	1,027	0.97%
2018/08/08	1	26.95	69	27.17	27.10	-68	1,022	-6.65%
2018/08/07	2	30.60	0	0.00	29.70	2	993	0.20%
2018/07/27	1	27.85	1	27.95	27.75	0	980	0.00%
2018/07/26	1	25.45	1	26.90	27.00	0	959	0.00%
2018/07/20	0	0.00	2	25.55	25.65	-2	979	-0.20%
2018/07/18	3	25.77	1	25.75	25.55	2	1,006	0.20%
2018/07/17	0	0.00	1	25.60	25.50	-1	1,020	-0.10%
2018/07/16	1	25.75	0	0.00	25.50	1	1,037	0.10%
2018/07/09	0	0.00	1	24.80	25.05	-1	1,185	-0.08%
2018/07/05	2	25.15	5	25.59	25.00	-3	1,197	-0.25%
2018/07/04	2	24.70	0	0.00	24.75	2	1,192	0.17%
2018/07/02	2	30.53	0	0.00	30.40	2	1,176	0.17%
2018/06/21	0	0.00	1	31.70	31.60	-1	2,345	-0.04%
2018/06/14	0	0.00	1	34.15	33.60	-1	2,580	-0.04%
2018/06/13	1	33.05	0	0.00	32.70	1	2,572	0.04%
2018/06/07	0	0.00	4	30.60	30.80	-4	2,806	-0.14%
2018/05/31	1	32.15	0	0.00	31.95	1	2,829	0.04%
2018/05/29	0	0.00	50	33.60	33.50	-50	2,805	-1.78%
2018/05/28	0	0.00	65	36.01	35.20	-65	2,805	-2.32%
2018/05/25	0	0.00	12	39.70	39.60	-12	2,794	-0.43%
2018/05/24	1	40.10	14	39.91	39.75	-13	2,801	-0.46%
2018/05/23	0	0.00	10	39.37	39.85	-10	2,859	-0.35%
2018/05/22	1	39.65	6	39.88	39.30	-5	2,920	-0.17%
2018/05/21	27	38.09	0	0.00	38.40	27	2,899	0.93%
2018/05/16	1	38.15	2	37.88	37.90	-1	2,955	-0.03%
2018/05/15	0	0.00	3	37.85	37.60	-3	3,038	-0.10%
2018/05/14	0	0.00	20	37.68	38.00	-20	3,086	-0.65%
2018/05/11	1	40.20	7	39.80	39.35	-6	3,082	-0.19%
2018/05/10	0	0.00	2	39.55	39.80	-2	3,092	-0.06%
2018/05/09	6	38.92	3	38.87	38.80	3	3,116	0.10%
2018/05/08	6	39.09	1	39.05	38.90	5	3,168	0.16%
2018/05/07	2	38.60	0	0.00	39.10	2	3,235	0.06%
2018/05/04	0	0.00	2	38.40	38.75	-2	3,416	-0.06%
2018/05/03	2	38.50	0	0.00	38.40	2	3,645	0.05%
2018/05/02	0	0.00	6	39.05	38.70	-6	3,809	-0.16%
2018/04/30	8	38.46	0	0.00	39.05	8	3,882	0.21%
2018/04/24	0	0.00	1	39.20	39.10	-1	4,524	-0.02%
2018/04/23	0	0.00	7	39.96	39.65	-7	4,518	-0.15%
2018/04/20	3	39.50	0	0.00	39.35	3	4,510	0.07%
2018/04/19	5	40.87	11	40.50	40.10	-6	4,498	-0.13%
2018/04/18	1	41.40	2	40.55	40.60	-1	4,485	-0.02%
2018/04/17	0	0.00	1	41.15	40.60	-1	4,455	-0.02%
2018/04/16	1	42.30	0	0.00	41.85	1	4,448	0.02%
2018/04/13	11	43.30	5	43.45	42.50	6	4,435	0.14%
2018/04/10	1	42.60	15	42.93	42.80	-14	4,390	-0.32%
2018/04/09	5	42.84	17	43.36	42.70	-12	4,383	-0.27%
2018/04/03	1	42.70	0	0.00	42.60	1	4,346	0.02%
2018/04/02	20	43.73	0	0.00	43.10	20	4,314	0.46%
2018/03/31	2	43.13	0	0.00	43.15	2	4,283	0.05%
2018/03/30	7	43.24	30	42.80	42.20	-23	4,219	-0.55%
2018/03/29	4	46.83	3	46.35	43.90	1	4,000	0.02%
2018/03/28	5	43.25	0	0.00	44.50	5	3,667	0.14%
2018/03/27	3	43.75	9	44.22	44.00	-6	3,607	-0.17%
2018/03/26	7	42.49	2.2	43.08	43.50	4.8	3,415	0.14%
2018/03/23	0	0.00	1	39.40	41.45	-1	3,237	-0.03%
2018/03/22	22	40.86	0.6	40.90	41.00	21.4	3,168	0.67%
2018/03/20	0	0.00	1	39.15	39.75	-1	3,074	-0.03%
2018/03/19	0	0.00	10	40.90	40.50	-10	3,038	-0.33%
2018/03/16	116	41.49	0	0.00	40.90	116	3,026	3.83%	大買/鉅額交易
2018/03/15	30	41.86	1	42.80	41.70	29	2,990	0.97%
2018/03/13	13	39.48	4	39.30	39.10	9	2,852	0.32%
2018/03/12	2	38.25	4	38.21	38.25	-2	2,800	-0.07%
2018/03/08	0.2	37.95	18	37.63	37.95	-17.8	2,848	-0.62%
2018/03/07	10	37.70	12	37.76	37.15	-2	2,864	-0.07%
2018/03/06	10	37.98	5	37.80	37.60	5	2,882	0.17%
2018/03/05	11	38.01	0	0.00	37.60	11	2,898	0.38%
2018/03/02	1	38.10	11	38.22	38.30	-10	2,906	-0.34%
2018/03/01	25	38.95	21	39.20	38.60	4	2,900	0.14%
2018/02/27	35	38.70	16	38.83	38.10	19	2,883	0.66%
2018/02/26	154	39.15	1	38.85	38.25	153	2,871	5.33%	大買/鉅額交易
2018/02/23	17	39.11	2	38.98	38.80	15	2,844	0.53%
2018/02/22	2	37.05	0	0.00	37.55	2	2,784	0.07%
2018/02/21	0	0.00	2	35.60	35.65	-2	2,721	-0.07%
2018/02/09	0	0.00	1	34.00	34.60	-1	2,787	-0.04%
2018/02/08	2	35.40	0	0.00	35.10	2	2,855	0.07%
2018/02/07	1	37.05	5	36.98	36.70	-4	3,143	-0.13%
2018/02/06	2	33.30	1	35.50	33.75	1	3,204	0.03%
2018/01/30	3	40.82	1	40.30	39.90	2	3,118	0.06%
2018/01/29	3	41.70	2	41.75	41.50	1	3,062	0.03%
2018/01/26	5	43.36	4	43.98	42.10	1	2,883	0.03%
2018/01/25	2	44.58	0	0.00	44.95	2	2,661	0.08%
2018/01/24	13	41.98	13	41.98	40.90	0	2,521	0.00%
2018/01/23	1	40.50	0	0.00	41.25	1	2,463	0.04%
2018/01/22	8	40.75	0	0.00	40.50	8	2,433	0.33%
2018/01/19	8	41.62	8	41.08	40.20	0	2,303	0.00%
2018/01/08	0	0.00	1	33.50	33.45	-1	2,150	-0.05%
2018/01/05	0	0.00	2	34.30	34.10	-2	2,233	-0.09%
2018/01/04	0	0.00	1	34.60	34.60	-1	2,294	-0.04%