佳凌 (4976)-群益金鼎-板橋券商分點個股進出

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
42.30
漲跌
▼0.30
漲幅
-0.70%
成交量
508張
產業
上市光電類股▼0.08%
508人加入追蹤

立即追蹤
本地時間:14:30(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

佳凌 (4976)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋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
2024/04/25	0	38.90	0	0.00	38.85	0	612	0.00%
2024/04/24	0	39.36	0	0.00	39.25	0	610	0.00%
2024/04/23	0	39.30	0	0.00	39.25	0	612	0.00%
2024/04/19	0	40.75	0	0.00	40.20	0	606	0.00%
2024/04/18	0	40.60	0	0.00	41.00	0	594	0.00%
2024/04/08	0	0.00	2	41.80	41.85	-2	556	-0.36%
2024/04/03	0	40.90	0	0.00	40.80	0	551	0.00%
2024/03/28	0	43.55	0	0.00	42.70	0	528	0.00%
2024/03/25	0	42.75	0	0.00	42.80	0	457	0.00%
2024/03/21	0	40.20	0	0.00	39.90	0	440	0.00%
2024/03/15	0	0.00	4	39.40	39.00	-4	717	-0.56%
2024/03/13	0	0.00	1	38.60	38.45	-1	706	-0.14%
2024/03/08	2	37.10	0	0.00	37.00	2	700	0.29%
2024/03/01	2	38.95	0	0.00	39.05	2	680	0.29%
2024/02/27	0	39.80	0	0.00	38.80	0	687	0.00%
2024/02/26	0	40.10	0	0.00	39.65	0	689	0.00%
2024/02/21	0	0.00	1	41.10	40.85	-1	704	-0.14%
2024/02/20	0	0.00	4	41.15	41.10	-4	710	-0.56%
2024/02/19	1	42.00	0	0.00	41.80	1	707	0.14%
2024/02/15	1	40.70	0	0.00	41.15	1	685	0.15%
2024/01/31	3	40.27	0	0.00	40.20	3	679	0.44%
2024/01/30	0	0.00	3	40.62	40.15	-3	675	-0.44%
2024/01/29	2	40.70	10	40.70	40.50	-8	671	-1.19%
2024/01/26	2	38.90	0	0.00	38.85	2	649	0.31%
2024/01/25	0	39.70	0	0.00	39.45	0	650	0.00%
2024/01/23	0	0.00	1	39.35	39.70	-1	643	-0.16%
2024/01/22	1	38.50	0	0.00	38.70	1	642	0.16%
2024/01/17	4	38.53	0	0.00	38.20	4	643	0.62%
2024/01/16	5	39.30	0	0.00	39.40	5	637	0.78%
2024/01/10	2	39.50	0	0.00	39.55	2	642	0.31%
2023/12/18	0	0.00	2	41.45	41.00	-2	628	-0.32%
2023/12/14	2	43.30	2	43.53	42.90	0	588	0.00%
2023/12/13	23	44.53	26	44.28	44.35	-3	538	-0.56%
2023/12/12	2	43.65	0	0.00	43.80	2	368	0.54%
2023/12/01	0	40.50	0	0.00	40.70	0	311	0.00%
2023/11/22	0	0.00	1	40.45	40.40	-1	306	-0.33%
2023/11/21	1	39.70	1	40.25	40.00	0	298	0.00%
2023/11/20	1	40.10	1	40.30	40.10	0	297	0.00%
2023/11/17	0	0.00	20	38.01	38.90	-20	279	-7.15%
2023/11/16	2	37.75	0	0.00	37.75	2	271	0.74%
2023/10/30	0	0.00	2	37.68	37.55	-2	324	-0.62%
2023/10/20	0	36.30	0	0.00	36.30	0	348	0.00%
2023/09/01	1	41.20	0	0.00	41.35	1	782	0.13%
2023/08/25	0	40.10	0	0.00	40.10	0	841	0.00%
2023/08/22	0	0.00	1	41.00	40.90	-1	875	-0.11%
2023/08/18	1	41.60	4	41.45	41.30	-3	886	-0.34%
2023/08/17	1	42.10	0	0.00	42.00	1	882	0.11%
2023/08/16	2	42.20	0	0.00	42.45	2	881	0.23%
2023/08/09	0	0.00	2	41.55	41.50	-2	912	-0.22%
2023/07/24	0	0.00	21	42.00	42.00	-21	974	-2.15%
2023/07/21	0	0.00	14	43.71	43.60	-14	967	-1.45%
2023/07/18	0	0.00	1	45.00	43.65	-1	994	-0.10%
2023/07/17	1	44.60	0	0.00	44.55	1	1,002	0.10%
2023/07/13	0	0.00	19	44.12	44.00	-19	1,107	-1.72%
2023/07/12	1	44.55	0	0.00	44.30	1	1,141	0.09%
2023/07/10	1	47.80	13	47.10	45.05	-12	1,119	-1.07%
2023/07/05	0	0.00	1	45.65	45.65	-1	1,001	-0.10%
2023/06/27	0	0.00	6	40.65	40.60	-6	1,017	-0.59%
2023/06/26	0	0.00	1	42.20	41.90	-1	1,028	-0.10%
2023/06/21	1	42.20	0	0.00	42.45	1	1,076	0.09%
2023/06/20	1	42.40	1	42.35	42.20	0	1,248	0.00%
2023/06/15	0	43.95	0	0.00	43.80	0	1,431	0.00%
2023/06/12	1	43.00	0	0.00	43.05	1	1,887	0.05%
2023/06/09	1	43.50	2	43.88	43.70	-1	1,911	-0.05%
2023/06/08	2	43.55	0	0.00	43.10	2	1,948	0.10%
2023/06/06	4	44.35	0	0.00	44.35	4	2,116	0.19%
2023/06/05	0	0.00	3	45.80	45.35	-3	2,550	-0.12%
2023/06/02	1	44.65	0	0.00	44.70	1	2,786	0.04%
2023/06/01	3	46.08	1	45.45	44.90	2	2,844	0.07%
2023/05/30	1	44.65	1	44.35	44.40	0	2,808	0.00%
2023/05/29	1	43.70	0	0.00	43.70	1	2,790	0.04%
2023/05/24	0	0.00	5	43.70	43.95	-5	2,778	-0.18%
2023/05/17	25	45.08	0	0.00	44.90	25	2,756	0.91%
2023/05/10	0	0.00	1	43.20	43.15	-1	2,717	-0.04%
2023/05/05	2	44.80	1	44.35	44.30	1	2,703	0.04%
2023/05/04	2	45.50	0	0.00	45.35	2	2,698	0.07%
2023/04/28	2	46.90	0	0.00	46.50	2	2,685	0.07%
2023/04/27	2	46.48	0	47.15	46.70	2	2,680	0.07%
2023/04/26	1	47.63	0	0.00	47.40	1	2,670	0.04%
2023/04/25	1	48.51	8	48.06	47.50	-7	2,666	-0.26%
2023/04/24	1	50.40	4	50.65	49.50	-3	2,651	-0.11%
2023/04/21	3	48.77	0	0.00	49.05	3	2,635	0.11%
2023/04/20	0	49.75	0	0.00	49.10	0	2,621	0.00%
2023/04/19	0	50.50	0	0.00	50.30	0	2,602	0.00%
2023/04/18	1	51.30	2	51.95	51.00	-1	2,576	-0.04%
2023/04/17	2	50.95	7	50.69	50.80	-5	2,473	-0.20%
2023/04/14	1	48.90	0	0.00	48.85	1	2,428	0.04%
2023/04/13	4	49.03	0	0.00	49.00	4	2,418	0.17%
2023/04/11	1	50.30	0	0.00	50.30	1	2,383	0.04%
2023/04/07	0	50.80	0	0.00	50.50	0	2,334	0.00%
2023/04/06	4	50.45	3	50.60	50.80	1	2,311	0.04%
2023/03/31	1	49.85	10	49.40	49.05	-9	2,270	-0.40%
2023/03/30	4	49.20	3	48.70	49.60	1	2,253	0.04%
2023/03/29	0	0.00	1	48.80	48.25	-1	2,238	-0.04%
2023/03/28	2	48.45	15	48.40	48.40	-13	2,228	-0.58%
2023/03/24	11	50.66	9	50.72	50.00	2	2,179	0.09%
2023/03/23	25	52.10	26	52.30	51.40	-1	2,126	-0.05%
2023/03/22	1	51.80	13	50.61	51.30	-12	1,952	-0.61%
2023/03/21	36	51.53	1	52.30	50.50	35	1,903	1.84%
2023/03/20	1	50.50	2	50.30	50.30	-1	1,798	-0.06%
2023/03/17	19	49.86	19	50.34	50.50	0	1,759	0.00%
2023/03/16	32	49.58	33	49.98	50.00	-1	1,584	-0.06%
2023/03/15	4	49.55	3	49.93	47.85	1	1,381	0.07%
2023/03/14	5	46.66	0	0.00	46.55	5	1,295	0.39%
2023/03/13	1	46.35	0	0.00	47.60	1	1,279	0.08%
2023/03/10	17	49.25	3	48.97	48.50	14	1,248	1.12%
2023/03/09	18	49.89	0	0.00	50.50	18	1,209	1.49%
2023/03/08	28	50.50	23	50.55	50.50	5	1,096	0.46%
2023/03/07	18	47.70	22	48.53	49.80	-4	655	-0.61%
2023/03/06	11	44.82	13	45.20	45.30	-2	405	-0.49%
2023/02/17	1	40.25	1	40.45	40.40	0	408	0.00%
2023/02/10	3	40.88	0	0.00	40.20	3	469	0.64%
2023/02/08	3	41.40	0	0.00	41.45	3	462	0.65%
2023/02/02	1	40.00	1	40.50	40.50	0	468	0.00%
2023/02/01	8	39.65	0	0.00	40.30	8	463	1.73%
2023/01/31	8	39.38	0	0.00	39.45	8	459	1.74%
2023/01/16	0	0.00	2	37.05	37.05	-2	459	-0.44%
2022/12/02	7	41.06	0	0.00	42.40	7	639	1.09%
2022/12/01	0	0.00	1	40.25	40.65	-1	635	-0.16%
2022/11/30	2	39.60	2	40.85	39.65	0	651	0.00%
2022/11/29	2	39.00	2	39.10	39.05	0	657	0.00%
2022/11/28	1	39.10	0	0.00	39.20	1	689	0.14%
2022/11/18	1	40.65	0	0.00	39.90	1	983	0.10%
2022/11/08	0	0.00	3	36.82	36.70	-3	1,072	-0.28%
2022/11/01	0	0.00	1	34.80	35.10	-1	1,494	-0.07%
2022/10/27	1	34.25	0	0.00	34.55	1	1,535	0.07%
2022/09/01	0	51.30	1	51.10	48.20	-1	2,207	-0.04%
2022/08/30	1	46.75	1	48.10	48.70	0	2,042	0.00%
2022/08/29	0	0.00	2	45.40	46.05	-2	1,953	-0.10%
2022/08/26	1	47.35	0	0.00	47.20	1	1,958	0.05%
2022/08/24	1	46.55	0	0.00	45.90	1	1,994	0.05%
2022/08/22	0	0.00	1	47.60	47.10	-1	1,968	-0.05%
2022/08/19	1	47.80	0	0.00	48.00	1	1,958	0.05%
2022/08/17	1	46.50	0	0.00	46.30	1	1,925	0.05%
2022/08/16	2	49.00	1	48.95	47.70	1	1,899	0.05%
2022/08/15	1	48.65	0	0.00	47.85	1	1,867	0.05%
2022/08/12	1	47.50	0	0.00	47.50	1	1,829	0.05%
2022/08/11	39	48.46	38	48.08	48.55	1	1,794	0.06%
2022/08/10	4	45.84	7	46.44	47.85	-3	1,566	-0.19%
2022/08/09	1	43.00	0	0.00	43.50	1	1,468	0.07%
2022/08/05	0	0.00	1	41.15	41.75	-1	1,484	-0.07%
2022/08/01	1	42.35	1	41.85	42.10	0	1,456	0.00%
2022/07/25	4	45.06	0	0.00	44.80	4	1,435	0.28%
2022/07/22	1	45.90	5	44.73	44.65	-4	1,427	-0.28%
2022/07/21	2	43.83	0	0.00	44.15	2	1,411	0.14%
2022/07/20	2	45.25	3	44.73	44.10	-1	1,395	-0.07%
2022/07/19	14	46.33	14	46.38	45.35	0	1,380	0.00%
2022/07/15	9	44.62	8	45.37	46.10	1	1,233	0.08%
2022/07/14	0	0.00	1	39.80	42.50	-1	989	-0.10%
2022/06/09	1	50.20	1	50.40	50.50	0	849	0.00%
2022/06/08	0	0.00	3	50.40	50.30	-3	848	-0.35%
2022/06/02	1	52.00	0	0.00	50.80	1	899	0.11%
2022/06/01	7	52.96	4.4	53.53	52.80	2.6	925	0.28%
2022/05/31	1	49.80	1.6	49.34	50.00	-0.6	882	-0.07%
2022/05/30	0	0.00	2	48.98	49.00	-2	876	-0.23%
2022/05/27	1	47.95	0	0.00	48.10	1	873	0.11%
2022/05/26	0	0.00	2	48.15	47.45	-2	875	-0.23%
2022/05/25	1	47.60	0	0.00	47.75	1	879	0.11%
2022/05/17	2	48.55	3	48.90	49.15	-1	858	-0.12%
2022/05/16	3	48.20	3	48.27	48.50	0	841	0.00%
2022/05/12	1	45.50	1	44.10	44.10	0	796	0.00%
2022/04/29	1	44.00	0	0.00	43.10	1	819	0.12%
2022/04/28	0	0.00	1	42.00	42.85	-1	820	-0.12%
2022/04/14	0	0.00	1	55.80	55.80	-1	839	-0.12%
2022/04/08	1	54.80	0	0.00	55.00	1	890	0.11%
2022/04/07	1	54.20	0	0.00	53.90	1	888	0.11%
2022/04/01	0	0.00	1	55.30	55.20	-1	898	-0.11%
2022/03/10	0	0.00	1	52.00	52.70	-1	1,158	-0.09%
2022/03/09	7	49.79	6	49.35	50.00	1	1,168	0.09%
2022/03/08	0	0.00	2	50.23	49.35	-2	1,191	-0.17%
2022/03/07	1	52.30	0	0.00	52.30	1	1,185	0.08%
2022/03/04	0	0.00	3	58.80	58.10	-3	1,259	-0.24%
2022/02/09	1	64.00	1	64.50	64.50	0	3,333	0.00%
2022/02/08	2	63.55	2	64.90	64.80	0	3,345	0.00%
2022/01/21	0	0.00	10	62.26	62.00	-10	3,520	-0.28%
2022/01/14	0	0.00	3	62.20	62.10	-3	4,076	-0.07%
2022/01/10	1	65.60	2	65.80	65.60	-1	4,226	-0.02%
2022/01/07	0	0.00	3	66.00	66.30	-3	4,233	-0.07%
2022/01/05	2	69.60	4	69.70	69.60	-2	4,222	-0.05%
2022/01/04	0	0.00	1	70.30	70.30	-1	4,217	-0.02%
2022/01/03	1	68.50	0	0.00	68.20	1	4,185	0.02%
2021/12/30	7	69.00	1	68.80	68.80	6	4,205	0.14%
2021/12/28	1	68.40	1	69.00	68.30	0	4,241	0.00%
2021/12/27	0	0.00	1	69.00	68.80	-1	4,254	-0.02%
2021/12/24	0	0.00	1	69.90	68.80	-1	4,276	-0.02%
2021/12/23	1	70.00	1	71.00	69.70	0	4,282	0.00%
2021/12/22	1	70.80	5	70.66	70.50	-4	4,284	-0.09%
2021/12/21	3	70.20	2	70.80	70.60	1	4,283	0.02%
2021/12/20	2	69.75	3	69.40	69.20	-1	4,274	-0.02%
2021/12/16	1	69.80	1	69.00	69.70	0	4,271	0.00%
2021/12/15	0	0.00	1	68.40	68.60	-1	4,273	-0.02%
2021/12/14	2	68.50	2.1	68.37	68.00	-0.1	4,277	0.00%
2021/12/10	0	0.00	14	70.81	70.60	-14	4,275	-0.33%
2021/12/09	1	72.50	1	72.60	72.40	0	4,267	0.00%
2021/12/08	1	72.60	1	72.80	72.00	0	4,220	0.00%
2021/12/07	0	0.00	0.1	71.80	70.80	-0.1	4,198	0.00%
2021/12/06	0	0.00	1	72.20	71.30	-1	4,257	-0.02%
2021/12/03	0	0.00	13	71.19	71.10	-13	4,348	-0.30%
2021/12/02	16	71.63	8	72.05	70.40	8	4,379	0.18%
2021/12/01	1	72.80	0	0.00	73.00	1	4,423	0.02%
2021/11/30	22	70.95	15	73.92	74.00	7	4,520	0.15%
2021/11/29	3	70.40	1	68.00	70.40	2	4,674	0.04%
2021/11/26	1	75.90	2	74.85	72.20	-1	4,743	-0.02%
2021/11/25	35	79.18	14	78.64	75.50	21	4,692	0.45%
2021/11/24	8	74.71	9	74.48	74.60	-1	4,488	-0.02%
2021/11/23	43	78.49	58	78.93	76.10	-15	4,466	-0.34%
2021/11/22	110	79.31	120	79.01	78.40	-10	4,574	-0.22%	大買/大賣/
2021/11/19	2	73.40	8	74.68	75.90	-6	3,870	-0.16%
2021/11/18	41	70.05	2	69.35	69.00	39	3,804	1.03%
2021/11/17	1	67.70	2	68.25	67.30	-1	3,736	-0.03%
2021/11/16	2	67.30	1	67.10	67.20	1	3,774	0.03%
2021/11/15	4	68.28	11	67.18	68.20	-7	3,816	-0.18%
2021/11/10	5	64.42	4	63.40	64.50	1	3,995	0.03%
2021/11/09	4	64.00	7	64.11	63.80	-3	4,030	-0.07%
2021/11/08	1	66.10	0	0.00	65.50	1	4,056	0.02%
2021/11/05	3	65.63	3	66.10	65.80	0	4,180	0.00%
2021/11/04	0	0.00	1	68.40	67.10	-1	4,288	-0.02%
2021/11/03	5	68.02	4	68.00	67.70	1	4,406	0.02%
2021/11/02	4	68.85	1	67.20	69.00	3	4,530	0.07%
2021/11/01	12	70.04	7	70.56	70.40	5	4,505	0.11%
2021/10/29	3	68.43	2	68.65	67.40	1	4,468	0.02%
2021/10/28	3	70.83	5	71.24	69.30	-2	4,460	-0.04%
2021/10/27	8	71.24	9	72.47	70.50	-1	4,469	-0.02%
2021/10/26	16	70.82	14	70.94	71.60	2	4,357	0.05%
2021/10/25	2	67.55	5	66.00	67.20	-3	4,242	-0.07%
2021/10/22	2	65.65	8	65.66	65.20	-6	4,282	-0.14%
2021/10/21	2	64.95	0	0.00	63.90	2	4,301	0.05%
2021/10/20	8	64.31	8	64.25	64.50	0	4,381	0.00%
2021/10/19	4	60.95	6	62.33	62.70	-2	4,462	-0.04%
2021/10/14	0	0.00	1	58.50	58.70	-1	4,871	-0.02%
2021/10/08	1	60.30	1	61.20	60.00	0	5,831	0.00%
2021/10/07	1	60.10	1	60.10	60.10	0	6,007	0.00%
2021/10/05	0	0.00	2	59.30	59.30	-2	6,579	-0.03%
2021/09/30	0	0.00	0.3	61.81	62.10	-0.3	6,903	0.00%
2021/09/29	0	0.00	1	61.20	60.30	-1	7,000	-0.01%
2021/09/27	2	63.45	0	0.00	63.50	2	7,163	0.03%
2021/09/24	1	64.80	4	64.90	65.00	-3	7,172	-0.04%
2021/09/23	1	65.00	0	0.00	65.10	1	7,189	0.01%
2021/09/22	0	0.00	1	64.80	64.20	-1	7,225	-0.01%
2021/09/14	1	66.60	0	0.00	66.70	1	7,512	0.01%
2021/09/10	7	67.11	5	67.00	66.80	2	7,743	0.03%
2021/09/09	5	67.08	0	0.00	67.40	5	7,978	0.06%
2021/09/08	3	70.53	3	70.30	68.50	0	8,008	0.00%
2021/09/06	0	0.00	0.2	70.40	70.00	-0.2	8,019	0.00%
2021/09/03	3	72.10	2.5	72.48	71.10	0.5	8,316	0.01%
2021/09/02	23	72.78	18.5	73.47	71.50	4.5	8,322	0.05%
2021/09/01	0	0.00	8.1	74.50	74.50	-8.1	8,202	-0.10%
2021/08/30	9	69.61	1	69.40	68.90	8	8,168	0.10%
2021/08/27	2	71.65	0.1	72.00	70.80	1.9	8,229	0.02%
2021/08/26	17.2	73.02	15.2	73.60	72.20	2	8,211	0.02%
2021/08/25	0	0.00	11.4	67.38	69.80	-11.4	8,018	-0.14%
2021/08/24	5	63.42	1	63.30	63.50	4	8,209	0.05%
2021/08/23	0	0.00	6	65.00	65.10	-6	8,287	-0.07%
2021/08/20	6	61.05	4	61.28	60.50	2	8,563	0.02%
2021/08/19	5	63.60	1	63.20	62.20	4	9,304	0.04%
2021/08/18	7	61.77	11	63.56	65.10	-4	9,425	-0.04%
2021/08/17	1	62.90	1	62.20	60.20	0	9,477	0.00%
2021/08/16	3	63.70	1	63.20	63.20	2	9,534	0.02%
2021/08/13	12	67.62	1	66.00	65.90	11	9,568	0.11%
2021/08/12	0	0.00	13	68.56	68.70	-13	9,562	-0.14%
2021/08/11	2	66.20	2	66.80	67.10	0	9,603	0.00%
2021/08/10	1	68.40	0	0.00	67.80	1	9,591	0.01%
2021/08/09	1	73.70	0	0.00	71.50	1	9,631	0.01%
2021/08/06	4	75.73	3	75.60	75.50	1	9,759	0.01%
2021/08/04	1	80.40	0	0.00	80.50	1	9,918	0.01%
2021/08/02	1	78.40	1	79.80	78.80	0	10,000	0.00%
2021/07/30	9	81.47	2	78.70	79.00	7	10,059	0.07%
2021/07/29	5	80.58	6	80.98	81.20	-1	10,060	-0.01%
2021/07/28	0	0.00	1.4	81.25	81.20	-1.4	10,075	-0.01%
2021/07/27	3	87.33	2.8	87.50	84.10	0.3	10,188	0.00%
2021/07/26	9	88.52	5	89.30	88.30	4	10,177	0.04%
2021/07/23	7	91.07	3	92.07	88.70	4	10,103	0.04%
2021/07/22	18.9	93.86	8.5	94.21	92.50	10.4	10,000	0.10%
2021/07/21	13	95.79	9	96.83	95.00	4	9,907	0.04%
2021/07/20	33	98.43	2	100.25	95.80	31	9,895	0.31%
2021/07/19	47	102.59	57	103.43	98.50	-10	9,787	-0.10%
2021/07/16	17	96.91	27	96.48	100.00	-10	9,392	-0.11%
2021/07/15	12	91.12	10	91.06	91.30	2	9,134	0.02%
2021/07/14	5	94.18	2	96.30	93.40	3	9,081	0.03%
2021/07/13	34	102.49	18	104.31	96.10	16	9,008	0.18%
2021/07/12	1	96.00	1	97.90	97.90	0	8,618	0.00%
2021/07/09	8	89.50	17	89.21	89.00	-9	8,677	-0.10%
2021/07/08	2.1	87.56	3.3	87.17	86.90	-1.2	8,649	-0.01%
2021/07/07	2	85.85	2.1	85.39	85.70	-0.1	8,669	0.00%
2021/07/06	8	87.66	2.7	86.68	85.70	5.4	8,801	0.06%
2021/07/05	16	87.75	18	87.95	87.10	-2	9,006	-0.02%
2021/07/02	1	84.00	2	84.60	84.10	-1	8,899	-0.01%
2021/07/01	3	84.27	2	82.85	82.20	1	8,914	0.01%
2021/06/30	3	84.43	2	84.40	84.00	1	8,989	0.01%
2021/06/29	5	85.00	4	85.53	83.30	1	9,120	0.01%
2021/06/28	5	86.52	5	87.36	86.40	0	9,121	0.00%
2021/06/25	3	84.87	15	85.67	86.10	-12	9,090	-0.13%
2021/06/24	2	84.40	3	84.50	84.30	-1	9,049	-0.01%
2021/06/23	3	82.70	0	0.00	82.40	3	9,210	0.03%
2021/06/22	10	83.20	4	84.55	81.00	6	9,240	0.06%
2021/06/21	6	86.55	3	87.53	84.80	3	9,265	0.03%
2021/06/18	9	91.91	21	91.99	91.60	-12	9,368	-0.13%
2021/06/17	1	87.00	0	0.00	88.80	1	9,388	0.01%
2021/06/16	2	85.50	1	86.70	86.40	1	9,440	0.01%
2021/06/15	5	87.10	2	86.70	86.50	3	9,906	0.03%
2021/06/11	19	87.81	19	88.35	86.60	0	9,953	0.00%
2021/06/10	3	84.47	3	85.27	84.50	0	9,800	0.00%
2021/06/09	8	84.80	9	84.39	83.20	-1	9,889	-0.01%
2021/06/08	0	0.00	4	82.70	81.80	-4	10,424	-0.04%
2021/06/07	10	82.30	5	84.48	81.60	5	10,638	0.05%
2021/06/04	19	84.97	22	84.61	85.20	-3	10,690	-0.03%
2021/06/03	3	83.13	4	82.90	82.50	-1	10,817	-0.01%
2021/06/02	9	84.97	8	82.99	81.90	1	11,023	0.01%
2021/06/01	26	87.78	16	87.98	86.30	10	11,140	0.09%
2021/05/31	3	85.63	2	86.40	83.80	1	11,201	0.01%
2021/05/28	8	87.19	10	87.49	85.90	-2	11,671	-0.02%
2021/05/27	63	84.65	73	84.05	84.60	-10	11,844	-0.08%
2021/05/26	10	80.14	7	79.32	81.00	3	11,483	0.03%
2021/05/25	19	76.08	18	74.76	73.70	1	11,897	0.01%
2021/05/24	13	70.98	2	72.65	70.70	11	12,276	0.09%
2021/05/21	5	69.72	7	69.53	70.00	-2	13,082	-0.02%
2021/05/20	3	68.47	3	69.03	67.50	0	13,123	0.00%
2021/05/19	4	67.73	3	69.03	69.20	1	13,468	0.01%
2021/05/18	11	68.24	10.2	66.77	68.10	0.8	13,700	0.01%
2021/05/17	17	65.87	21.1	65.20	63.90	-4.1	13,799	-0.03%
2021/05/14	8	69.51	2	69.70	66.00	6	13,757	0.04%
2021/05/13	1	66.80	2	64.00	69.90	-1	13,805	-0.01%
2021/05/12	3.2	66.84	5	66.08	63.60	-1.8	14,505	-0.01%
2021/05/11	2.2	70.70	5	70.92	69.40	-2.8	14,664	-0.02%
2021/05/10	3	77.63	11	77.67	77.10	-8	14,787	-0.05%
2021/05/07	18	77.98	20	76.22	79.40	-2	15,081	-0.01%
2021/05/06	10	75.27	0	0.00	74.00	10	15,330	0.07%
2021/05/04	21	75.81	76	74.57	78.80	-55	15,754	-0.35%
2021/05/03	0	0.00	1	78.40	76.10	-1	15,681	-0.01%
2021/04/28	2	84.30	4	85.00	83.00	-2	15,976	-0.01%
2021/04/27	3	85.17	6	85.65	84.00	-3	16,273	-0.02%
2021/04/26	68	87.64	22	87.76	87.50	46	16,581	0.28%
2021/04/23	1	83.00	0	0.00	83.90	1	16,754	0.01%
2021/04/22	1	88.40	7	85.57	83.00	-6	17,405	-0.03%
2021/04/21	4	87.63	4	88.50	87.20	0	17,753	0.00%
2021/04/20	1	91.00	1	90.70	90.50	0	17,814	0.00%
2021/04/19	16	88.93	19	89.98	90.30	-3	18,127	-0.02%
2021/04/16	24.1	92.87	26	93.33	91.90	-1.9	18,408	-0.01%
2021/04/15	37	94.51	36	94.60	94.20	1	18,718	0.01%
2021/04/14	8	97.28	6	97.28	96.00	2	18,901	0.01%
2021/04/13	4	107.13	4	110.00	103.50	0	18,846	0.00%
2021/04/12	81	112.59	79	112.80	110.00	2	18,901	0.01%
2021/04/09	25	113.76	19	113.82	112.00	6	19,036	0.03%
2021/04/08	2	107.75	2	107.50	107.00	0	18,952	0.00%
2021/04/07	1	106.50	0	0.00	107.50	1	19,268	0.01%
2021/04/06	6	108.83	9	108.72	108.00	-3	19,694	-0.02%
2021/04/01	31	108.21	36	108.35	107.00	-5	20,155	-0.02%
2021/03/31	5	105.20	5	106.10	104.50	0	20,649	0.00%
2021/03/30	5	107.90	4	109.25	107.50	1	21,222	0.00%
2021/03/29	17	107.68	26	108.15	108.00	-9	21,444	-0.04%
2021/03/26	68	105.63	49	104.33	107.00	19	21,382	0.09%
2021/03/25	5	100.06	4	100.58	100.00	1	21,182	0.00%
2021/03/24	13	101.04	9	101.33	101.00	4	21,119	0.02%
2021/03/23	14	102.69	11	103.67	101.00	3	21,027	0.01%
2021/03/22	76.2	108.41	68	109.01	103.50	8.2	20,783	0.04%
2021/03/19	81	114.62	81	115.24	114.00	0	20,584	0.00%
2021/03/18	100	121.48	106	121.60	118.50	-6	20,480	-0.03%	大賣/
2021/03/17	2	115.50	2	115.75	118.00	0	19,998	0.00%
2021/03/16	17	117.76	20	116.88	116.00	-3	19,960	-0.02%
2021/03/15	52	116.53	49	115.63	117.00	3	19,903	0.02%
2021/03/12	50	118.32	47.1	117.93	113.00	2.9	19,942	0.01%
2021/03/11	82	110.64	97	110.90	115.50	-15	19,330	-0.08%
2021/03/10	33	107.18	30	108.53	105.00	3	19,269	0.02%
2021/03/09	21	106.50	24	106.96	106.50	-3	19,205	-0.02%
2021/03/08	38	110.93	37	111.32	107.00	1	19,017	0.01%
2021/03/05	49	114.81	55	115.53	113.00	-6	18,799	-0.03%
2021/03/04	51	117.57	37	117.93	115.50	14	18,627	0.08%
2021/03/03	149	117.40	157	116.99	118.00	-8	18,555	-0.04%	大買/大賣/
2021/03/02	102	116.62	92	116.99	114.00	10	18,030	0.06%	大買/
2021/02/26	172	107.84	170	107.88	112.00	2	17,564	0.01%	大買/大賣/
2021/02/25	255	119.16	249	119.93	110.00	6	17,182	0.03%	大買/大賣/
2021/02/24	117	117.77	119	117.85	118.00	-2	16,633	-0.01%	大買/大賣/
2021/02/23	193.1	115.93	195	116.01	113.00	-2	16,140	-0.01%	大買/大賣/
2021/02/22	2	108.25	1	112.00	112.00	1	15,357	0.01%
2021/02/19	30	94.99	43	94.85	102.00	-13	15,764	-0.08%
2021/02/18	47	92.65	47	92.51	92.80	0	15,649	0.00%
2021/02/17	31	89.53	26	90.25	89.50	5	15,442	0.03%
2021/02/05	15	86.94	18	87.29	86.40	-3	15,247	-0.02%
2021/02/04	22	86.78	12	87.12	86.30	10	15,177	0.07%
2021/02/03	112	90.38	112	90.96	87.20	0	14,961	0.00%	大買/大賣/
2021/02/02	37	84.46	49	85.23	88.10	-12	14,226	-0.08%
2021/02/01	18	81.91	16	81.81	80.10	2	14,127	0.01%
2021/01/29	26	87.43	14	88.44	84.20	12	14,018	0.09%
2021/01/28	55	89.75	55	88.73	87.10	0	13,745	0.00%
2021/01/27	13	87.16	25	87.73	87.90	-12	13,433	-0.09%
2021/01/26	13	85.60	11	85.55	83.10	2	13,111	0.02%
2021/01/25	3	86.00	44	87.26	84.60	-41	12,913	-0.32%
2021/01/22	47	87.40	16	87.28	88.60	31	12,828	0.24%
2021/01/21	12	85.27	11	85.33	84.50	1	12,721	0.01%
2021/01/20	18	85.83	18	86.40	85.10	0	12,554	0.00%
2021/01/19	35	94.47	34	95.48	91.30	1	12,273	0.01%
2021/01/18	25	91.98	36	90.16	91.60	-11	11,924	-0.09%
2021/01/15	157	96.82	168	96.07	94.90	-11	11,660	-0.09%	大買/大賣/
2021/01/14	55	89.59	55	91.10	92.80	0	10,947	0.00%
2021/01/13	32	85.80	4	85.20	84.40	28	10,528	0.27%
2021/01/12	33	84.98	61	84.84	83.60	-28	10,422	-0.27%
2021/01/11	69	84.99	63	84.69	84.70	6	10,112	0.06%
2021/01/08	112	84.87	120	85.14	87.10	-8	9,805	-0.08%	大買/大賣/
2021/01/07	75	75.40	33	76.93	79.20	42	9,445	0.44%
2021/01/06	2	72.20	36	73.28	72.00	-34	9,446	-0.36%
2021/01/05	6	75.13	6	74.65	74.00	0	9,468	0.00%
2021/01/04	23	74.84	26	75.62	74.20	-3	9,490	-0.03%
2020/12/31	21	73.02	24	73.33	73.60	-3	9,643	-0.03%
2020/12/30	58	72.83	14	72.61	71.50	44	9,626	0.46%
2020/12/29	77	72.43	88	71.58	69.70	-11	9,365	-0.12%
2020/12/28	129	71.38	133	72.00	70.80	-4	8,956	-0.04%	大買/大賣/
2020/12/25	43	68.71	71	68.31	70.50	-28	8,574	-0.33%
2020/12/24	31	61.73	44	62.51	64.10	-13	7,970	-0.16%
2020/12/23	66	54.64	11	55.20	58.30	55	7,420	0.74%
2020/12/22	41	53.84	41	52.90	53.00	0	7,382	0.00%
2020/12/18	1	52.80	0	0.00	52.80	1	7,637	0.01%
2020/12/17	0	0.00	3	51.87	52.80	-3	8,016	-0.04%
2020/12/16	1	52.90	41	53.14	53.00	-40	8,322	-0.48%
2020/12/15	74	53.46	34	52.16	52.00	40	8,380	0.48%
2020/12/14	0	0.00	1	55.60	55.40	-1	8,349	-0.01%
2020/12/11	3	53.80	87	54.06	53.90	-84	8,400	-1.00%
2020/12/10	8	55.98	6	56.47	55.60	2	8,372	0.02%
2020/12/09	8	56.69	10	56.26	56.60	-2	8,313	-0.02%
2020/12/08	18	56.67	5	56.72	55.30	13	8,172	0.16%
2020/12/07	6	54.28	2	54.75	54.50	4	7,951	0.05%
2020/12/04	14	55.81	7	54.93	54.50	7	7,924	0.09%
2020/12/03	63	55.33	0	0.00	53.80	63	7,786	0.81%
2020/12/02	4	53.80	56	54.13	53.80	-52	7,789	-0.67%
2020/12/01	4	55.10	33	53.67	55.10	-29	8,092	-0.36%
2020/11/30	23	55.38	2.1	54.85	54.40	21	8,325	0.25%
2020/11/27	76	54.79	45	54.58	53.90	31	8,427	0.37%
2020/11/26	26	52.72	6	52.95	52.90	20	8,274	0.24%
2020/11/24	2	52.10	0	0.00	50.40	2	8,549	0.02%
2020/11/23	1	51.80	10	51.90	52.10	-9	8,561	-0.11%
2020/11/20	10	51.00	0	0.00	51.00	10	8,526	0.12%
2020/11/19	6	52.53	7	52.89	52.50	-1	8,496	-0.01%
2020/11/18	186	55.34	240	54.90	52.10	-54	8,386	-0.64%	大買/大賣/
2020/11/17	87	53.95	24	54.08	54.20	63	7,877	0.80%
2020/11/16	0	0.00	3	51.33	51.00	-3	7,621	-0.04%
2020/11/12	1	48.80	89	47.92	47.30	-88	7,492	-1.17%
2020/11/11	99	49.59	44	50.47	48.70	55	7,428	0.74%
2020/11/10	15	49.12	2	50.90	49.50	13	7,347	0.18%
2020/11/09	45	51.37	24	50.83	51.40	21	7,263	0.29%
2020/11/06	25	48.93	27	48.45	48.65	-2	7,013	-0.03%
2020/11/05	0	0.00	31	46.65	47.65	-31	6,888	-0.45%
2020/11/04	1	47.50	0	0.00	47.30	1	6,844	0.01%
2020/11/03	0	0.00	2	45.85	45.70	-2	6,863	-0.03%
2020/11/02	0	0.00	10	45.49	44.90	-10	6,882	-0.15%
2020/10/30	54	46.35	51	47.17	45.50	3	6,853	0.04%
2020/10/29	93	46.45	92	45.26	47.60	1	6,799	0.01%
2020/10/28	48	45.66	23	45.90	45.05	25	6,708	0.37%
2020/10/27	0	0.00	2	46.40	46.00	-2	6,634	-0.03%
2020/10/21	25	48.68	25	49.25	48.70	0	6,472	0.00%
2020/10/20	62	50.36	60	49.60	49.25	2	6,427	0.03%
2020/10/19	3	49.37	0	0.00	49.05	3	6,365	0.05%
2020/10/16	6	48.49	6	48.88	48.00	0	6,293	0.00%
2020/10/15	0	0.00	2	51.00	50.40	-2	6,195	-0.03%
2020/10/14	48	51.84	48	52.14	52.00	0	6,099	0.00%
2020/10/13	9	50.20	15	50.79	51.50	-6	5,780	-0.10%
2020/10/12	5	48.76	22	49.09	48.55	-17	5,573	-0.31%
2020/10/08	55	50.11	51	49.68	49.45	4	5,396	0.07%
2020/10/07	16	48.27	15	47.37	48.55	1	4,935	0.02%
2020/10/06	10	46.35	24	46.40	46.35	-14	4,719	-0.30%
2020/09/30	4	44.30	53	44.66	44.20	-49	4,573	-1.07%
2020/09/29	11	44.02	10	44.30	43.30	1	4,418	0.02%
2020/09/28	46	44.14	2	43.68	43.95	44	4,415	1.00%
2020/09/25	45	42.84	6	43.11	44.00	39	4,353	0.90%
2020/09/24	47	45.37	42	45.53	45.20	5	4,132	0.12%
2020/09/23	5	46.43	3	48.18	46.00	2	3,997	0.05%
2020/09/22	50	47.75	51	48.07	47.70	-1	3,814	-0.03%
2020/09/21	14	46.34	24	45.80	46.60	-10	3,415	-0.29%
2020/09/18	0	0.00	1	46.00	45.20	-1	3,080	-0.03%
2020/09/17	4	44.44	6	44.25	44.35	-2	3,014	-0.07%
2020/09/16	19	43.79	6	42.83	44.30	13	2,971	0.44%
2020/09/15	2	42.08	2	41.15	41.85	0	2,875	0.00%
2020/09/11	2	40.43	1	40.30	39.30	1	2,882	0.03%
2020/09/10	4	41.54	4	40.88	40.50	0	2,876	0.00%
2020/09/08	2	39.55	1	40.00	38.95	1	2,816	0.04%
2020/09/07	2	41.30	0	0.00	39.60	2	2,767	0.07%
2020/09/04	32	42.37	26	42.11	43.20	6	2,662	0.23%
2020/09/03	10	41.60	13	41.88	40.55	-3	2,291	-0.13%
2020/09/02	24	39.62	20	37.24	40.25	4	1,989	0.20%
2020/08/31	4	34.11	4	34.39	35.25	0	1,679	0.00%
2020/08/27	11	29.37	21	30.15	30.50	-10	1,286	-0.78%
2020/08/26	19	29.47	21	28.89	29.50	-2	1,219	-0.16%
2020/08/25	0	0.00	1	28.60	29.20	-1	1,189	-0.08%
2020/08/24	1	27.65	0	0.00	27.80	1	1,139	0.09%
2020/08/18	1	27.80	0	0.00	27.00	1	1,091	0.09%
2020/08/13	1	26.65	1	26.50	26.00	0	1,054	0.00%
2020/08/10	0	0.00	2	26.10	25.65	-2	1,008	-0.20%
2020/08/07	7	27.20	6	26.93	26.95	1	991	0.10%
2020/08/06	0	0.00	1	26.10	26.10	-1	909	-0.11%
2020/07/14	2	23.73	0	0.00	23.40	2	847	0.24%
2020/07/09	0	0.00	1	25.60	25.00	-1	839	-0.12%
2020/07/07	1	25.60	0	0.00	24.85	1	785	0.13%
2020/06/18	1	23.60	1	24.20	23.70	0	689	0.00%
2020/04/15	0	0.00	10	18.60	18.60	-10	534	-1.87%
2020/03/13	10	17.05	0	0.00	17.10	10	494	2.02%
2020/03/12	1	18.90	0	0.00	18.90	1	479	0.21%
2020/02/06	0	0.00	2	23.35	23.75	-2	591	-0.34%
2019/12/27	0	0.00	2	27.23	27.25	-2	589	-0.34%
2019/11/12	3	26.33	3	25.80	26.00	0	461	0.00%
2019/11/01	10	29.35	0	0.00	29.25	10	407	2.45%
2019/07/18	6	35.22	6	35.50	34.15	0	894	0.00%
2019/07/17	16	35.41	18	35.25	35.30	-2	850	-0.24%
2019/07/10	0	0.00	1	32.65	32.85	-1	769	-0.13%
2019/07/09	1	32.40	0	0.00	32.30	1	775	0.13%
2019/07/02	2	34.70	1	35.00	34.70	1	843	0.12%
2019/07/01	1	32.55	0	0.00	33.85	1	759	0.13%
2019/05/02	0	0.00	1	36.05	36.05	-1	2,442	-0.04%
2019/04/29	1	35.40	0	0.00	35.00	1	2,475	0.04%
2019/04/16	10	38.53	10	38.66	38.60	0	2,660	0.00%
2019/03/28	6	41.92	5	41.80	41.00	1	2,477	0.04%
2019/03/27	2	42.50	3	41.85	41.50	-1	2,466	-0.04%
2019/03/26	1	40.85	0	0.00	42.50	1	2,344	0.04%
2019/03/25	0	0.00	2	40.20	39.70	-2	2,251	-0.09%
2019/03/22	1	43.70	1	42.85	41.55	0	2,227	0.00%
2019/03/21	3	41.93	3	41.82	43.00	0	2,109	0.00%
2019/03/20	1	39.70	2	39.70	39.60	-1	1,930	-0.05%
2019/03/18	1	38.65	0	0.00	38.10	1	1,849	0.05%
2019/03/15	0	0.00	1	38.85	38.85	-1	1,851	-0.05%
2019/03/14	1	39.55	0	0.00	38.60	1	1,857	0.05%
2019/03/13	1	38.50	0	0.00	38.90	1	1,962	0.05%
2019/03/08	1	37.50	0	0.00	38.10	1	2,035	0.05%
2019/03/04	0	0.00	1	39.40	39.45	-1	2,128	-0.05%
2019/02/22	4	37.90	3	37.88	37.70	1	2,233	0.04%
2019/02/21	23	37.60	23	37.44	38.30	0	2,191	0.00%
2019/02/20	0	0.00	1	36.70	35.90	-1	1,984	-0.05%
2019/02/18	1	34.30	0	0.00	35.05	1	1,902	0.05%
2019/02/14	1	36.30	1	36.60	35.25	0	1,885	0.00%
2019/02/12	0	0.00	1	34.45	34.70	-1	1,842	-0.05%
2019/01/28	0	0.00	3	33.50	33.45	-3	1,950	-0.15%
2019/01/18	1	33.90	1	33.75	34.25	0	2,033	0.00%
2019/01/10	1	32.45	0	0.00	32.65	1	1,995	0.05%
2019/01/09	2	32.60	0	0.00	31.90	2	1,976	0.10%
2019/01/04	5	29.90	0	0.00	30.10	5	2,047	0.24%
2019/01/03	0	0.00	7	30.66	30.60	-7	2,079	-0.34%
2019/01/02	1	31.20	0	0.00	31.20	1	2,148	0.05%
2018/12/28	0	0.00	1	31.15	31.20	-1	2,164	-0.05%
2018/12/27	10	31.63	0	0.00	31.20	10	2,209	0.45%
2018/12/26	0	0.00	10	30.56	30.35	-10	2,217	-0.45%
2018/12/25	2	31.00	0	0.00	30.80	2	2,244	0.09%
2018/12/24	5	31.39	0	0.00	31.70	5	2,260	0.22%
2018/12/20	0	0.00	6	31.59	31.55	-6	2,361	-0.25%
2018/12/19	0	0.00	5	32.78	32.85	-5	2,382	-0.21%
2018/12/18	0	0.00	1	33.30	33.00	-1	2,409	-0.04%
2018/12/13	5	34.50	0	0.00	34.30	5	2,430	0.21%
2018/12/06	2	35.83	7	34.24	34.00	-5	2,422	-0.21%
2018/12/03	5	36.15	1	36.00	36.00	4	2,361	0.17%
2018/11/30	1	34.55	3	32.95	34.15	-2	2,288	-0.09%
2018/11/29	2	33.45	0	0.00	32.15	2	2,224	0.09%
2018/11/26	1	31.80	1	31.80	31.05	0	2,243	0.00%
2018/11/23	11	33.15	12	33.33	31.00	-1	2,215	-0.05%
2018/11/22	1	32.10	3	33.93	33.95	-2	2,064	-0.10%
2018/11/14	4	30.25	0	0.00	29.40	4	2,044	0.20%
2018/11/12	0	0.00	4	29.70	29.60	-4	2,087	-0.19%
2018/11/09	1	31.55	1	30.75	30.75	0	2,104	0.00%
2018/11/06	2	32.93	0	0.00	30.70	2	2,294	0.09%
2018/11/05	1	32.30	0	0.00	31.70	1	2,259	0.04%
2018/10/17	3	31.18	0	0.00	30.90	3	3,309	0.09%
2018/10/16	0	0.00	1	31.25	30.45	-1	3,832	-0.03%
2018/10/12	2	27.03	1	28.45	29.00	1	4,199	0.02%
2018/10/11	0	0.00	12	27.74	27.50	-12	4,191	-0.29%
2018/10/09	3	30.87	0	0.00	30.55	3	4,204	0.07%
2018/10/05	2	34.75	0	0.00	34.10	2	4,205	0.05%
2018/10/04	0	0.00	2	36.45	37.15	-2	4,294	-0.05%
2018/10/03	2	37.73	2	36.78	36.90	0	4,351	0.00%
2018/10/02	0	0.00	4	39.35	38.90	-4	4,453	-0.09%
2018/09/28	1	38.80	0	0.00	38.70	1	4,577	0.02%
2018/09/27	2	39.50	1	40.50	39.10	1	4,661	0.02%
2018/09/26	4	38.60	0	0.00	38.90	4	4,671	0.09%
2018/09/25	0	0.00	2	38.50	38.05	-2	4,896	-0.04%
2018/09/20	1	39.00	0	0.00	38.30	1	5,004	0.02%
2018/09/19	1	39.30	0	0.00	38.90	1	5,050	0.02%
2018/09/18	0	0.00	1	39.35	38.95	-1	5,101	-0.02%
2018/09/17	1	40.50	0	0.00	40.20	1	5,127	0.02%
2018/09/13	0	0.00	1	39.40	38.80	-1	5,159	-0.02%
2018/09/10	2	38.35	2	39.45	37.40	0	5,413	0.00%
2018/09/07	1	41.50	0	0.00	40.35	1	5,703	0.02%
2018/09/05	1	43.75	0	0.00	44.20	1	6,697	0.01%
2018/09/04	1	45.30	1	44.40	44.00	0	7,180	0.00%
2018/09/03	1	46.40	0	0.00	46.40	1	7,327	0.01%
2018/08/24	1	46.30	0	0.00	46.60	1	8,362	0.01%
2018/08/17	1	50.90	10	50.50	49.45	-9	8,556	-0.11%
2018/08/16	0	0.00	1	49.70	50.00	-1	8,625	-0.01%
2018/08/15	10	50.00	0	0.00	50.00	10	8,679	0.12%
2018/08/14	1	49.85	0	0.00	49.80	1	8,709	0.01%
2018/08/13	4	50.28	0	0.00	49.25	4	8,686	0.05%
2018/08/10	4	55.70	8	55.35	53.60	-4	8,606	-0.05%
2018/08/08	2	56.20	2	56.90	55.10	0	8,672	0.00%
2018/08/07	1	54.70	2	55.30	54.60	-1	8,582	-0.01%
2018/08/03	1	58.20	0	0.00	56.80	1	8,554	0.01%
2018/08/01	2	60.40	2	59.60	58.10	0	8,471	0.00%
2018/07/25	2	59.55	1	60.30	58.60	1	7,997	0.01%
2018/07/24	1	58.80	0	0.00	59.50	1	7,856	0.01%
2018/07/23	3	57.00	4	56.83	58.30	-1	7,649	-0.01%
2018/07/20	4	55.35	2	58.50	58.50	2	7,184	0.03%
2018/07/19	20	53.65	22	53.50	53.20	-2	6,947	-0.03%
2018/07/16	1	53.50	0	0.00	52.10	1	6,905	0.01%
2018/07/13	1	53.60	10	53.68	53.60	-9	6,923	-0.13%
2018/07/11	5	53.10	0	0.00	52.80	5	6,922	0.07%
2018/07/10	34	52.21	34	52.39	52.10	0	7,101	0.00%
2018/07/05	1	52.60	0	0.00	48.30	1	7,426	0.01%
2018/07/03	2	57.95	0	0.00	53.20	2	7,434	0.03%
2018/06/27	0	0.00	1	56.00	55.80	-1	6,982	-0.01%
2018/06/26	0	0.00	13	56.70	57.80	-13	6,956	-0.19%
2018/06/25	0	0.00	5	58.00	56.50	-5	6,934	-0.07%
2018/06/19	8	62.50	0	0.00	62.30	8	6,705	0.12%
2018/06/15	31	71.39	31.1	72.33	67.00	-0.1	6,598	0.00%
2018/06/14	1	69.00	5	69.00	70.00	-4	6,259	-0.06%
2018/06/13	13	69.62	5	70.70	70.90	8	5,770	0.14%
2018/06/12	5	61.80	2	62.80	64.50	3	5,218	0.06%
2018/06/11	14	57.84	13	57.89	58.70	1	4,735	0.02%
2018/06/08	1	52.30	8.2	52.69	53.40	-7.2	4,502	-0.16%
2018/06/06	20	49.67	11	50.90	49.40	9	3,884	0.23%
2018/06/05	1	51.30	5	50.30	49.75	-4	3,745	-0.11%
2018/05/31	1	48.15	1	49.00	48.15	0	3,505	0.00%
2018/05/30	40	46.18	0	0.00	45.80	40	3,437	1.16%
2018/05/28	0	0.00	2	46.95	46.95	-2	3,490	-0.06%
2018/05/25	1	47.65	1	47.85	47.60	0	3,710	0.00%
2018/05/24	1	48.15	5	48.15	48.40	-4	3,691	-0.11%
2018/05/23	10.3	48.93	0	0.00	46.75	10.3	3,718	0.28%
2018/05/22	1	46.75	11	46.80	47.10	-10	3,657	-0.27%
2018/05/21	0	0.00	5	45.30	44.90	-5	3,561	-0.14%
2018/05/17	1	44.70	1	44.50	44.30	0	3,566	0.00%
2018/05/16	1	44.20	6	44.13	43.85	-5	3,523	-0.14%
2018/05/14	0	0.00	5	43.40	43.50	-5	3,480	-0.14%
2018/05/11	0	0.00	10	42.20	41.75	-10	3,471	-0.29%
2018/05/10	1	40.95	0	0.00	40.90	1	3,448	0.03%
2018/05/09	1	41.80	1	42.00	41.50	0	3,474	0.00%
2018/05/02	1	41.70	0	0.00	41.45	1	3,716	0.03%
2018/04/25	0	0.00	1	44.85	43.65	-1	3,729	-0.03%
2018/04/20	0	0.00	1	48.40	48.00	-1	3,673	-0.03%
2018/04/18	0	0.00	1	48.50	47.55	-1	3,676	-0.03%
2018/04/17	1	49.85	0	0.00	48.85	1	3,588	0.03%
2018/04/16	1	52.70	22	53.41	51.70	-21	3,490	-0.60%
2018/04/13	4	50.70	1	50.50	49.40	3	3,247	0.09%
2018/04/12	2	49.85	2	49.48	50.20	0	3,112	0.00%
2018/04/11	3	48.68	5	47.72	47.15	-2	2,850	-0.07%
2018/04/10	3	46.73	1	48.25	46.10	2	2,660	0.08%
2018/03/22	1	43.90	0	0.00	43.25	1	2,426	0.04%
2018/03/15	1	44.80	1	44.70	44.25	0	2,414	0.00%
2018/02/23	1	44.60	1	45.00	43.90	0	2,108	0.00%
2018/02/22	1	41.45	1	41.00	41.55	0	2,071	0.00%
2018/02/09	5	40.00	5	40.59	40.50	0	2,120	0.00%
2018/02/05	2	41.15	0	0.00	43.85	2	2,106	0.09%
2018/01/30	0	0.00	1	43.45	43.10	-1	2,201	-0.05%
2018/01/26	0	0.00	1	42.15	42.10	-1	2,164	-0.05%
2018/01/25	1	43.20	0	0.00	42.00	1	2,207	0.05%
2018/01/24	0	0.00	1	43.25	42.55	-1	2,187	-0.05%
2018/01/23	0	0.00	1	40.40	41.10	-1	2,133	-0.05%
2018/01/19	0	0.00	0.4	40.00	40.20	-0.4	2,316	-0.02%
2018/01/18	1	40.65	1	40.70	40.10	0	2,358	0.00%
2018/01/17	21.4	40.22	20	41.03	40.30	1.4	2,419	0.06%
2018/01/15	1	38.60	0	0.00	38.95	1	2,763	0.04%
2018/01/12	0	0.00	2	37.55	36.90	-2	2,979	-0.07%
2018/01/04	0	0.00	1	37.90	37.75	-1	3,295	-0.03%