立敦 (6175)-元大-沙鹿券商分點個股進出

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

立敦

(6175)

可現股當沖

股價
35.70
漲跌
▼0.30
漲幅
-0.83%
成交量
159張
產業
上櫃電子零組件類股
251人加入追蹤

立即追蹤
本地時間:13:30

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

立敦 (6175)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/04/23	0	0.00	1	35.90	35.70	-1	114	-0.87%
2024/04/22	0	0.00	1	36.10	36.00	-1	112	-0.89%
2024/04/19	0	36.50	0	0.00	35.85	0	111	0.04%
2024/04/18	0	0.00	0	36.50	36.65	0	107	-0.02%
2024/04/16	0	34.80	0	0.00	35.40	0	101	0.00%
2024/04/10	0	0.00	0	35.60	35.45	0	96	-0.02%
2024/04/08	1	34.80	0	0.00	34.80	1	92	1.08%
2024/04/01	0	0.00	0	34.80	34.80	0	91	-0.02%
2024/03/28	2	33.88	0	0.00	33.65	2	88	2.26%
2024/03/27	1	33.75	0	0.00	33.85	1	87	1.14%
2024/03/15	0	0.00	0	34.80	33.70	0	99	0.00%
2024/03/14	1	33.52	0	0.00	33.40	1	100	1.04%
2024/03/11	5	34.66	0	0.00	34.10	5	111	4.50%
2024/03/08	0	34.80	0	0.00	34.45	0	111	0.04%
2024/02/15	0	0.00	0	35.60	35.40	0	168	-0.02%
2024/02/02	0	34.80	0	0.00	34.40	0	168	0.02%
2024/01/25	0	35.60	0	0.00	35.50	0	169	0.02%
2024/01/22	0	0.00	2	35.43	35.40	-2	170	-1.18%
2024/01/18	0	0.00	5	34.98	35.20	-5	169	-2.95%
2024/01/17	0	0.00	5	35.59	35.25	-5	170	-2.94%
2024/01/15	0	0.00	0	36.50	35.40	0	167	-0.02%
2024/01/12	0.1	35.60	0	0.00	35.20	0.1	168	0.04%
2024/01/11	0	35.50	0	0.00	35.50	0	168	0.02%
2024/01/10	0	35.30	2	35.25	35.20	-2	169	-1.16%
2024/01/08	0	36.00	0	0.00	35.60	0	169	0.01%
2023/12/19	0	37.10	0	0.00	37.20	0	179	0.02%
2023/11/30	2	37.93	1	38.75	38.65	1	188	0.53%
2023/11/29	0	0.00	1	37.22	38.00	-1	187	-0.54%
2023/11/28	0	0.00	1	36.27	37.00	-1	186	-0.55%
2023/11/27	1	36.03	0	0.00	35.75	1	181	0.57%
2023/11/24	2	36.45	1.1	36.30	36.40	1	181	0.52%
2023/11/21	0	0.00	0	36.50	35.75	0	176	-0.01%
2023/11/16	0	0.00	1	35.60	35.25	-1	179	-0.56%
2023/11/14	1	35.25	0	0.00	34.90	1	181	0.55%
2023/11/10	0	35.50	0	0.00	35.35	0	189	0.01%
2023/11/09	6	35.68	0	36.40	35.20	6	190	3.14%
2023/11/08	0	0.00	1	35.45	35.40	-1	195	-0.51%
2023/11/07	1	34.75	0	0.00	34.75	1	199	0.50%
2023/11/06	5	36.25	0	0.00	35.50	5	202	2.47%
2023/11/02	0	0.00	1	35.75	35.75	-1	208	-0.48%
2023/11/01	1	34.85	1	34.81	34.95	0	206	-0.01%
2023/10/31	0	0.00	0	35.50	34.35	0	206	0.00%
2023/10/27	0	0.00	2	34.60	34.20	-2	212	-0.94%
2023/10/26	0	0.00	1	34.60	34.20	-1	218	-0.46%
2023/10/25	2	34.75	0	34.70	34.80	2	221	0.89%
2023/10/23	1	34.15	0	0.00	34.05	1	226	0.44%
2023/10/20	0	33.85	4	33.54	33.95	-4	229	-1.73%
2023/10/17	0	34.70	0	0.00	34.70	0	237	0.01%
2023/10/12	2	34.55	1	35.50	35.60	1	250	0.40%
2023/10/11	1	35.00	0	0.00	34.20	1	252	0.40%
2023/10/04	1	35.40	1	35.55	35.60	0	258	0.01%
2023/09/27	0	36.40	0	0.00	36.00	0	297	0.01%
2023/09/26	0	0.00	2	36.85	36.45	-2	304	-0.66%
2023/09/22	0	0.00	10	36.47	36.70	-10	305	-3.27%
2023/09/21	0	37.30	0	0.00	36.85	0	307	0.01%
2023/09/08	2	38.25	0	0.00	38.00	2	318	0.63%
2023/09/07	0	0.00	0	38.10	37.80	0	312	-0.01%
2023/09/05	20	38.00	0	37.35	37.85	20	329	6.06%
2023/09/04	1	37.60	4	37.96	37.65	-3	345	-0.87%
2023/09/01	0	0.00	2	37.01	36.95	-2	349	-0.58%
2023/08/22	0	0.00	0	35.20	34.15	0	366	0.00%
2023/08/21	0	34.40	0	36.10	34.00	0	367	0.01%
2023/08/18	0	34.60	0	0.00	34.35	0	369	0.01%
2023/08/17	0	0.00	2	36.40	36.35	-2	371	-0.54%
2023/08/15	0	0.00	1	34.85	34.85	-1	391	-0.26%
2023/08/14	0	35.00	0	0.00	34.30	0	422	0.00%
2023/08/11	0.1	36.39	0	0.00	35.40	0.1	421	0.02%
2023/08/10	0	37.00	0	0.00	36.20	0	422	0.00%
2023/08/09	3	36.92	0	0.00	36.80	3	421	0.71%
2023/07/27	0	0.00	1	37.35	37.40	-1	461	-0.22%
2023/07/26	1	36.70	0	37.90	36.65	1	466	0.21%
2023/07/25	0	37.00	0	0.00	37.45	0	477	0.00%
2023/07/20	0	0.00	1	37.80	37.60	-1	493	-0.20%
2023/07/19	3	37.50	0	0.00	37.35	3	498	0.61%
2023/07/18	3	38.10	0	0.00	37.85	3	507	0.60%
2023/07/10	0	38.75	0	0.00	38.60	0	579	0.00%
2023/07/07	0	0.00	3	39.92	39.10	-3	609	-0.50%
2023/07/05	0	0.00	1	39.10	39.05	-1	615	-0.16%
2023/07/04	0	0.00	0	38.80	39.10	0	608	0.00%
2023/06/29	0	0.00	3	38.20	38.30	-3	604	-0.50%
2023/06/27	0	37.90	0	0.00	37.35	0	603	0.00%
2023/06/21	2	38.10	0	0.00	38.35	2	617	0.32%
2023/06/19	16	38.50	0	0.00	38.50	16	624	2.56%
2023/06/16	1	38.80	8	39.35	38.80	-7	624	-1.12%
2023/06/15	21	39.09	3.1	38.10	38.80	18	620	2.89%
2023/06/14	3	38.52	0	0.00	38.50	3	605	0.50%
2023/06/13	1	38.50	0	0.00	38.50	1	607	0.17%
2023/06/08	2	39.50	3	39.23	39.15	-1	595	-0.17%
2023/06/07	4	39.50	3	39.23	39.60	1	581	0.17%
2023/06/06	1	38.70	0	0.00	38.30	1	567	0.18%
2023/06/02	0	0.00	0	39.40	38.65	0	611	0.00%
2023/05/30	2	37.90	0	0.00	37.85	2	617	0.32%
2023/05/19	0	0.00	2	39.23	38.35	-2	639	-0.31%
2023/05/18	0	0.00	1	38.10	38.90	-1	632	-0.16%
2023/05/17	1	37.15	0	0.00	37.50	1	604	0.17%
2023/05/16	2	37.35	1	37.35	37.15	1	612	0.16%
2023/05/15	0	0.00	0	39.40	37.05	0	609	0.00%
2023/05/09	0	0.00	0.1	38.00	37.60	-0.1	617	-0.01%
2023/05/08	1	38.05	0	0.00	38.00	1	617	0.16%
2023/05/05	0.1	39.75	1	39.50	38.30	-1	645	-0.15%
2023/05/04	1	37.95	0	0.00	38.20	1	633	0.16%
2023/04/26	0	0.00	1	38.25	38.70	-1	654	-0.15%
2023/04/25	2.2	37.80	0	0.00	37.95	2.2	647	0.34%
2023/04/20	0	0.00	6	39.54	39.45	-6	647	-0.93%
2023/04/19	1	39.80	0	0.00	39.75	1	638	0.16%
2023/04/18	1	40.15	0	0.00	40.50	1	633	0.16%
2023/04/12	1	40.10	3.1	39.71	40.40	-2.1	559	-0.38%
2023/04/11	0	0.00	1	38.80	39.40	-1	526	-0.19%
2023/04/10	0	0.00	5	37.85	38.65	-5	505	-0.99%
2023/03/23	2	39.00	3	38.95	39.05	-1	481	-0.21%
2023/03/17	0	0.00	1	37.10	37.10	-1	493	-0.20%
2023/03/14	0	0.00	0.1	38.40	38.00	-0.1	499	-0.01%
2023/03/13	2.2	37.62	0	37.45	38.35	2.2	496	0.44%
2023/03/10	0	0.00	1	38.20	37.50	-1	494	-0.20%
2023/03/09	0	0.00	1	39.75	39.20	-1	490	-0.20%
2023/03/08	3	39.43	1	39.45	39.30	2	481	0.42%
2023/03/07	2	39.28	0.1	38.45	39.20	1.9	465	0.41%
2023/03/06	0	0.00	4	37.98	38.80	-4	432	-0.92%
2023/03/03	0	0.00	1.1	37.31	37.00	-1.1	417	-0.26%
2023/03/01	2	36.13	0	0.00	36.30	2	412	0.49%
2023/02/21	2	37.58	1	37.85	37.50	1	414	0.24%
2023/02/20	0	0.00	1	37.80	37.00	-1	403	-0.25%
2023/02/16	1	37.25	1.1	36.85	36.45	-0.1	390	-0.03%
2023/02/10	0.2	35.49	0	0.00	34.65	0.2	403	0.05%
2023/02/08	0	0.00	2	35.85	35.85	-2	396	-0.50%
2023/02/07	1	36.20	0	0.00	36.00	1	393	0.25%
2023/02/06	9	35.96	11	35.81	35.80	-2	381	-0.52%
2023/02/03	32	36.84	26	36.87	36.50	6	375	1.60%
2023/02/02	0.1	35.50	0	0.00	37.15	0.1	344	0.02%
2023/01/31	0	0.00	2.1	34.00	35.70	-2.1	303	-0.69%
2023/01/13	0.1	33.50	5	33.30	32.40	-4.9	268	-1.82%
2023/01/11	10	33.88	0	0.00	33.90	10	264	3.79%
2023/01/10	0	0.00	0.1	34.35	34.05	-0.1	257	-0.04%
2023/01/09	2	33.00	0	0.00	32.90	2	242	0.82%
2022/12/30	0	0.00	0.1	33.40	32.60	-0.1	245	-0.04%
2022/12/27	0	0.00	1	33.00	32.90	-1	244	-0.41%
2022/12/20	0.2	31.70	0	0.00	31.85	0.2	244	0.08%
2022/12/15	0	0.00	1	33.40	33.55	-1	242	-0.41%
2022/12/14	0	0.00	1	31.90	32.55	-1	237	-0.42%
2022/12/09	1	33.45	0	0.00	32.65	1	236	0.42%
2022/12/08	0	0.00	0.1	33.55	33.20	-0.1	213	-0.02%
2022/12/05	0	0.00	0.1	31.65	32.05	-0.1	196	-0.03%
2022/11/14	1	29.60	0	0.00	29.30	1	171	0.58%
2022/11/11	1	31.90	1.1	30.19	30.10	-0.1	166	-0.03%
2022/11/10	0	0.00	1.1	29.40	29.45	-1.1	144	-0.73%
2022/11/08	0	0.00	0	26.35	25.85	0	128	-0.03%
2022/11/07	0	0.00	0	26.45	26.10	0	129	-0.01%
2022/11/02	0	0.00	0.1	25.45	25.60	-0.1	133	-0.04%
2022/10/25	0.1	24.10	0	0.00	23.50	0.1	138	0.04%
2022/10/24	0	24.10	0	0.00	24.10	0	140	0.00%
2022/10/20	0.1	24.10	0	0.00	24.35	0.1	147	0.07%
2022/10/12	0	0.00	0.1	25.50	25.00	-0.1	147	-0.03%
2022/10/11	0.1	28.15	0.1	28.15	25.45	0	149	0.00%
2022/10/07	0	0.00	2	28.10	27.95	-2	150	-1.33%
2022/10/03	0	0.00	0	28.40	28.50	0	157	-0.01%
2022/09/30	0	0.00	1	29.05	29.05	-1	163	-0.61%
2022/09/28	0	0.00	0	29.00	28.80	0	166	0.00%
2022/09/26	0	0.00	0	28.85	29.55	0	170	-0.01%
2022/09/19	1	28.85	0	29.30	28.90	1	190	0.51%
2022/09/16	0	0.00	0	30.00	29.45	0	197	0.00%
2022/09/15	0	0.00	0	30.40	30.15	0	200	0.00%
2022/09/14	0	0.00	0	30.15	30.35	0	202	0.00%
2022/09/13	0	0.00	0	30.80	30.65	0	212	0.00%
2022/09/07	0.1	30.00	1	29.31	29.30	-0.9	228	-0.40%
2022/09/06	0.1	31.70	0	30.35	29.85	0.1	230	0.04%
2022/09/05	0	0.00	0	31.98	30.80	0	232	-0.02%
2022/08/29	0	0.00	0	31.95	31.75	0	256	0.00%
2022/08/24	0	0.00	0	34.00	31.90	0	279	0.00%
2022/08/18	2	33.15	0.1	33.40	33.20	1.9	322	0.59%
2022/08/16	0	0.00	0	32.40	32.60	0	346	-0.01%
2022/08/09	0	0.00	0	30.50	30.30	0	455	-0.01%
2022/08/03	0	0.00	1	30.40	29.80	-1	501	-0.20%
2022/07/29	0	0.00	0	31.71	31.50	0	508	-0.01%
2022/07/28	3.1	31.33	0	31.60	31.15	3.1	510	0.61%
2022/07/27	0	0.00	3	32.35	32.55	-3	514	-0.58%
2022/07/26	0	0.00	0	32.60	32.40	0	511	0.00%
2022/07/22	0	0.00	0	33.75	33.40	0	513	0.00%
2022/07/20	0	0.00	0	33.40	33.00	0	525	0.00%
2022/07/18	0	0.00	0.1	33.40	32.95	-0.1	535	-0.02%
2022/07/15	0	0.00	0	32.80	32.75	0	534	0.00%
2022/07/14	0.1	31.61	0	32.20	32.00	0.1	532	0.02%
2022/07/12	0	0.00	0	30.10	30.00	0	534	0.00%
2022/07/08	0	0.00	0	31.70	32.20	0	536	0.00%
2022/07/06	0.1	29.80	0	0.00	29.80	0.1	530	0.02%
2022/07/01	0.1	31.70	10	30.55	29.30	-9.9	536	-1.85%
2022/06/30	0.1	33.50	0	0.00	32.00	0.1	527	0.02%
2022/06/24	2	34.45	0	0.00	34.65	2	534	0.37%
2022/06/20	2.1	34.13	0	0.00	33.50	2.1	557	0.37%
2022/06/17	0.1	36.80	0	0.00	35.60	0.1	552	0.01%
2022/06/15	1	38.10	0	0.00	37.90	1	550	0.18%
2022/06/07	2.1	40.15	2	39.90	39.90	0.1	559	0.02%
2022/06/01	0	0.00	0.1	41.10	40.60	-0.1	573	-0.02%
2022/05/31	1	40.80	0.1	40.15	40.85	0.9	570	0.16%
2022/05/25	0	0.00	0.1	39.20	39.50	-0.1	560	-0.01%
2022/05/24	0.1	38.60	0	0.00	38.20	0.1	563	0.02%
2022/05/20	0	0.00	0.1	39.90	40.30	-0.1	602	-0.01%
2022/05/18	0	0.00	0.1	38.50	39.00	-0.1	581	-0.01%
2022/05/17	1	38.35	1.1	37.83	38.10	-0.1	556	-0.01%
2022/05/16	0.1	36.60	0	0.00	36.45	0.1	554	0.02%
2022/05/13	0.1	34.25	0.1	35.35	36.15	0	548	0.00%
2022/05/04	1	35.50	0	0.00	35.40	1	593	0.17%
2022/04/25	0.1	39.20	1	37.10	36.70	-1	611	-0.16%
2022/04/19	2	40.10	0	0.00	39.75	2	633	0.32%
2022/04/18	0.1	40.00	0	0.00	39.50	0.1	643	0.01%
2022/04/15	0.1	40.85	0	0.00	40.45	0.1	650	0.02%
2022/04/14	0	0.00	0.1	41.15	40.90	-0.1	667	-0.01%
2022/04/13	1	41.60	2	41.45	41.50	-1	679	-0.15%
2022/04/08	0.1	41.95	0	0.00	41.95	0.1	791	0.01%
2022/04/06	0	43.00	0	0.00	42.85	0	798	0.00%
2022/03/29	0	44.30	0	0.00	44.35	0	909	0.00%
2022/03/28	0	0.00	1	44.50	44.70	-1	926	-0.11%
2022/03/24	1	43.80	1	43.55	43.80	0	897	0.00%
2022/03/22	0	0.00	0	43.45	43.45	0	905	0.00%
2022/03/15	0	41.45	0	0.00	41.30	0	970	0.00%
2022/03/10	0	0.00	0.1	43.10	43.40	-0.1	1,023	-0.01%
2022/03/08	0.1	42.55	0	0.00	41.85	0.1	1,158	0.01%
2022/03/07	0	0.00	8	43.65	44.00	-8	1,255	-0.64%
2022/03/04	0	0.00	2	46.20	45.85	-2	1,399	-0.14%
2022/03/03	0	0.00	4	46.28	46.45	-4	1,434	-0.28%
2022/03/01	1	45.70	0	0.00	45.70	1	1,606	0.06%
2022/02/25	1	44.95	0	0.00	45.20	1	1,661	0.06%
2022/02/24	5	46.04	0	0.00	45.10	5	1,677	0.30%
2022/02/23	3	47.07	1	47.05	46.85	2	1,720	0.12%
2022/02/16	1	46.20	3	46.03	45.70	-2	1,759	-0.11%
2022/02/15	1	46.35	4	46.09	45.55	-3	1,758	-0.17%
2022/02/10	0	0.00	2	44.30	44.85	-2	1,721	-0.12%
2022/01/24	1	42.20	1	42.25	42.05	0	1,802	0.00%
2022/01/21	0	0.00	1	43.40	42.70	-1	1,814	-0.06%
2022/01/19	2	44.60	0	0.00	44.30	2	1,843	0.11%
2022/01/18	1	44.95	1	44.90	44.90	0	1,851	0.00%
2022/01/17	0	0.00	6	44.00	44.15	-6	1,852	-0.32%
2022/01/13	0	0.00	1	45.00	44.90	-1	1,874	-0.05%
2022/01/12	0	45.00	0	0.00	45.00	0	1,879	0.00%
2022/01/10	0	0.00	0.1	45.80	46.30	-0.1	1,880	0.00%
2022/01/07	0	0.00	2	45.55	45.15	-2	1,888	-0.11%
2022/01/05	0	0.00	2	46.80	46.75	-2	1,896	-0.11%
2022/01/04	13	48.33	1	48.25	48.00	12	1,896	0.63%
2022/01/03	2	47.63	6	47.72	48.30	-4	1,885	-0.21%
2021/12/29	0	0.00	1	46.85	46.80	-1	1,880	-0.05%
2021/12/28	2	47.08	10	46.75	46.75	-8	1,903	-0.42%
2021/12/27	12	48.18	1	48.25	47.85	11	1,921	0.57%
2021/12/24	0	48.00	5	48.58	47.70	-5	1,980	-0.25%
2021/12/23	4	48.01	4	48.00	47.40	0	1,985	0.00%
2021/12/22	2.1	47.73	2	47.55	47.60	0.1	2,078	0.00%
2021/12/17	2	45.08	0	0.00	45.05	2	2,193	0.09%
2021/12/15	0	0.00	0.2	45.60	45.75	-0.2	2,216	-0.01%
2021/12/14	1	45.70	5.3	45.76	45.25	-4.3	2,246	-0.19%
2021/12/09	7	47.99	0	0.00	48.05	7	2,479	0.28%
2021/12/07	2	46.65	1	46.80	46.85	1	2,689	0.04%
2021/12/06	0	0.00	0	46.90	46.95	0	2,863	0.00%
2021/12/03	5	48.65	6	48.52	48.10	-1	2,886	-0.03%
2021/12/02	4	48.75	3	48.35	48.15	1	2,937	0.03%
2021/12/01	11	48.55	6	48.55	48.60	5	2,856	0.18%
2021/11/30	4	49.15	3	49.63	49.60	1	2,770	0.04%
2021/11/29	1	45.00	3	45.17	46.25	-2	2,660	-0.08%
2021/11/26	7	47.03	5	47.52	45.80	2	2,712	0.07%
2021/11/25	6	47.50	9	47.11	47.90	-3	2,609	-0.11%
2021/11/24	11	46.19	5	46.72	46.30	6	2,542	0.24%
2021/11/23	0	46.35	1	46.05	45.60	-1	2,495	-0.04%
2021/11/22	4	46.34	3	46.17	46.70	1	2,490	0.04%
2021/11/18	1	45.00	0	0.00	44.70	1	2,451	0.04%
2021/11/17	0	0.00	1	45.25	45.25	-1	2,439	-0.04%
2021/11/12	2	42.05	0	0.00	41.95	2	2,473	0.08%
2021/11/10	2	42.18	0	0.00	42.30	2	2,509	0.08%
2021/11/04	2	43.90	1	44.60	43.90	1	2,634	0.04%
2021/11/02	1	43.15	1	43.40	43.15	0	2,762	0.00%
2021/11/01	0	0.00	0	45.05	45.25	0	3,149	0.00%
2021/10/29	0	0.00	1	44.25	44.05	-1	3,176	-0.03%
2021/10/28	1	45.70	0	0.00	44.85	1	3,315	0.03%
2021/10/27	0	0.00	2	44.58	44.70	-2	3,331	-0.06%
2021/10/26	0	45.20	0	0.00	44.20	0	3,383	0.00%
2021/10/25	0	44.30	3	44.43	44.85	-3	3,427	-0.09%
2021/10/22	0	44.10	0	0.00	44.25	0	3,546	0.00%
2021/10/21	2	44.90	0	0.00	43.95	2	3,824	0.05%
2021/10/19	1	43.80	1	43.80	44.10	0	4,074	0.00%
2021/10/15	2	43.43	0	0.00	43.45	2	4,813	0.04%
2021/10/14	2	43.00	0	0.00	42.80	2	4,840	0.04%
2021/10/13	1	43.25	3	42.93	42.60	-2	4,890	-0.04%
2021/10/12	3	44.53	0	0.00	44.50	3	4,919	0.06%
2021/10/08	1	45.40	2	45.30	45.20	-1	4,987	-0.02%
2021/10/07	2	42.85	1	43.30	43.20	1	5,019	0.02%
2021/10/05	2	40.00	1	41.75	42.65	1	5,597	0.02%
2021/10/04	1	43.70	1	42.25	42.25	0	5,824	0.00%
2021/10/01	1	45.45	1	47.80	44.80	0	5,973	0.00%
2021/09/30	1	50.00	9	49.78	49.30	-8	6,114	-0.13%
2021/09/29	2	52.45	12	51.67	50.20	-10	6,476	-0.15%
2021/09/28	6	51.57	2	51.75	51.80	4	6,385	0.06%
2021/09/27	0	0.00	2	50.00	50.10	-2	6,319	-0.03%
2021/09/23	0	0.00	2	49.50	49.10	-2	6,494	-0.03%
2021/09/22	1	48.60	0	0.00	48.55	1	6,530	0.02%
2021/09/17	2	48.40	1	49.85	50.30	1	6,519	0.02%
2021/09/16	10	50.69	5	49.70	49.30	5	6,496	0.08%
2021/09/15	5	52.48	15	52.51	50.60	-10	6,440	-0.16%
2021/09/14	4	52.20	12	51.56	51.50	-8	6,293	-0.13%
2021/09/13	3	52.20	4	51.25	50.70	-1	6,244	-0.02%
2021/09/10	8	50.66	10	51.06	51.90	-2	6,153	-0.03%
2021/09/09	38	51.00	39	50.97	52.20	-1	6,038	-0.02%
2021/09/08	1	48.45	1	48.69	47.50	0	5,921	0.00%
2021/09/07	16	47.24	3	47.33	48.10	13	5,895	0.22%
2021/09/06	1	47.74	1	47.75	45.70	0	5,911	0.00%
2021/09/03	2	48.73	3	49.53	48.55	-1	5,957	-0.02%
2021/09/02	5	49.12	7	49.24	48.80	-2	6,042	-0.03%
2021/09/01	14	49.55	7	49.14	50.00	7	6,026	0.12%
2021/08/31	0	0.00	1	46.40	46.80	-1	5,942	-0.02%
2021/08/30	1	45.80	0	0.00	46.05	1	5,942	0.02%
2021/08/27	0	0.00	2	46.85	45.85	-2	5,936	-0.03%
2021/08/26	2	45.93	1	46.65	46.30	1	5,928	0.02%
2021/08/25	3	46.32	0	0.00	46.25	3	5,919	0.05%
2021/08/24	1	44.90	0	0.00	44.60	1	5,917	0.02%
2021/08/20	0	0.00	1	43.05	42.50	-1	5,922	-0.02%
2021/08/19	0	0.00	1	43.05	43.00	-1	5,889	-0.02%
2021/08/17	0	0.00	10	44.20	43.00	-10	5,833	-0.17%
2021/08/16	2	44.70	0	44.60	45.10	2	5,818	0.03%
2021/08/13	1	48.35	0	0.00	46.30	1	5,793	0.02%
2021/08/11	3	48.48	2.1	48.98	48.00	0.9	5,761	0.02%
2021/08/10	6	49.94	1	50.20	49.75	5	5,736	0.09%
2021/08/09	3.1	53.16	1	52.50	53.00	2.1	5,681	0.04%
2021/08/06	3	55.33	1	55.50	54.30	2	5,642	0.04%
2021/08/05	12	57.78	20	57.96	56.10	-8	5,553	-0.14%
2021/08/04	1	55.00	4	54.35	55.00	-3	5,172	-0.06%
2021/08/03	25	55.87	12	55.38	55.20	13	5,153	0.25%
2021/08/02	1	52.00	4	52.78	53.20	-3	5,014	-0.06%
2021/07/30	0	0.00	2	51.60	51.00	-2	5,003	-0.04%
2021/07/29	3	51.53	1	51.60	51.50	2	4,965	0.04%
2021/07/28	8	50.16	10	50.84	49.90	-2	4,927	-0.04%
2021/07/27	29	55.97	18	56.37	54.10	11	4,837	0.23%
2021/07/26	16	53.69	1	54.30	54.10	15	4,595	0.33%
2021/07/23	6	54.27	2	53.95	52.80	4	4,519	0.09%
2021/07/22	27	55.96	31	55.50	55.00	-4	4,440	-0.09%
2021/07/21	4	52.35	17	52.84	53.00	-13	4,002	-0.32%
2021/07/20	1	48.65	0	0.00	48.25	1	3,752	0.03%
2021/07/16	17	49.42	7	49.41	48.80	10	3,796	0.26%
2021/07/15	2	49.53	54	48.64	48.90	-52	3,790	-1.37%
2021/07/14	3	47.95	1	50.00	48.00	2	3,911	0.05%
2021/07/13	4	51.09	5	51.56	49.60	-1	3,875	-0.03%
2021/07/12	23	52.62	30	52.46	52.90	-7	3,733	-0.19%
2021/07/09	3	48.62	28	49.42	50.10	-25	3,340	-0.75%
2021/07/08	9	44.82	42	45.63	45.60	-33	3,151	-1.05%
2021/07/07	12	43.67	5	43.53	44.10	7	3,114	0.22%
2021/07/06	97	44.23	66	43.25	44.60	31	3,129	0.99%
2021/07/05	10	40.57	20	40.69	40.55	-10	2,943	-0.34%
2021/07/02	8	39.36	5	39.20	39.40	3	2,999	0.10%
2021/07/01	16	40.51	6	41.31	39.00	10	3,010	0.33%
2021/06/30	49	40.51	44	40.50	42.35	5	2,937	0.17%
2021/06/29	1	39.05	21	39.27	38.50	-20	2,818	-0.71%
2021/06/25	3	38.23	0	0.00	38.00	3	2,887	0.10%
2021/06/24	5	38.55	1	38.40	38.45	4	2,883	0.14%
2021/06/23	5	38.51	0	0.00	38.25	5	2,882	0.17%
2021/06/22	7	38.41	0	0.00	37.60	7	2,885	0.24%
2021/06/21	5	38.28	6	38.00	38.00	-1	2,903	-0.03%
2021/06/18	24	39.62	4	40.15	39.30	20	2,917	0.69%
2021/06/17	8	39.70	18	39.76	40.00	-10	2,905	-0.34%
2021/06/16	29	39.04	2	38.35	38.25	27	2,844	0.95%
2021/06/15	0	0.00	2	39.38	39.45	-2	2,845	-0.07%
2021/06/11	2	38.50	0	0.00	37.90	2	2,763	0.07%
2021/06/10	2	38.40	3	38.53	38.70	-1	2,714	-0.04%
2021/06/09	0	0.00	4	36.21	36.45	-4	2,638	-0.15%
2021/06/04	2	35.40	0	0.00	35.40	2	2,667	0.07%
2021/06/01	0	0.00	3	36.50	36.30	-3	2,741	-0.11%
2021/05/28	0	0.00	2	34.13	33.90	-2	2,754	-0.07%
2021/05/27	0	0.00	1	32.90	32.80	-1	2,756	-0.04%
2021/05/26	2	33.18	0	0.00	33.20	2	2,771	0.07%
2021/05/19	1	31.50	0	0.00	31.80	1	3,249	0.03%
2021/05/11	0	0.00	1	35.65	35.70	-1	3,212	-0.03%
2021/05/07	1	38.00	1	38.15	38.85	0	3,199	0.00%
2021/05/05	1	37.70	0	0.00	37.20	1	3,177	0.03%
2021/05/04	8	36.08	120	34.88	36.75	-112	3,177	-3.52%	大賣/鉅額交易
2021/05/03	19	39.54	0	0.00	38.30	19	3,201	0.59%
2021/04/29	2	41.75	60	41.55	41.55	-58	3,168	-1.83%
2021/04/28	3	43.35	1	43.50	43.05	2	3,146	0.06%
2021/04/27	3	42.13	3	43.47	41.90	0	3,114	0.00%
2021/04/26	0	0.00	5	42.42	43.10	-5	3,111	-0.16%
2021/04/23	3	42.53	0	0.00	42.55	3	3,100	0.10%
2021/04/22	8	41.08	4	43.05	40.75	4	3,089	0.13%
2021/04/21	3	42.43	0	0.00	42.70	3	3,025	0.10%
2021/04/20	21	43.16	31	43.37	43.00	-10	3,025	-0.33%
2021/04/19	0	0.00	3	42.23	42.10	-3	2,912	-0.10%
2021/04/16	2	40.25	8	41.32	41.30	-6	2,967	-0.20%
2021/04/15	5	39.00	0	0.00	38.95	5	3,167	0.16%
2021/04/14	4	39.41	1	37.90	39.10	3	3,302	0.09%
2021/04/13	20	41.85	12	42.28	40.05	8	3,544	0.23%
2021/04/12	53	43.03	8	42.18	44.15	45	3,462	1.30%
2021/04/09	3	41.65	9	41.73	40.40	-6	3,271	-0.18%
2021/04/08	12	40.46	9	40.57	41.10	3	3,094	0.10%
2021/04/06	2	39.20	34	39.23	39.20	-32	3,145	-1.02%
2021/03/31	4	39.14	1	39.10	39.10	3	3,312	0.09%
2021/03/30	2	39.35	9	39.24	39.50	-7	3,326	-0.21%
2021/03/29	0	0.00	4	37.38	37.30	-4	3,244	-0.12%
2021/03/26	2	37.75	2	37.63	37.40	0	3,259	0.00%
2021/03/25	4	37.25	4	37.34	37.25	0	3,274	0.00%
2021/03/24	3	37.92	11	37.75	37.80	-8	3,279	-0.24%
2021/03/23	8	39.03	6	39.33	38.80	2	3,321	0.06%
2021/03/19	6	39.27	5	39.15	39.15	1	3,314	0.03%
2021/03/18	20	39.35	1	39.20	39.35	19	3,320	0.57%
2021/03/17	2	38.80	0	0.00	38.90	2	3,359	0.06%
2021/03/16	1	39.20	1	39.50	38.80	0	3,400	0.00%
2021/03/15	0	0.00	3	39.30	39.25	-3	3,530	-0.08%
2021/03/12	1	38.35	0	0.00	38.00	1	3,574	0.03%
2021/03/11	6	38.73	6	38.76	38.35	0	3,577	0.00%
2021/03/10	8	38.50	0	0.00	37.75	8	3,555	0.23%
2021/03/08	2	38.35	0	0.00	38.15	2	3,613	0.06%
2021/03/05	9	38.82	5	39.07	38.15	4	3,618	0.11%
2021/03/02	0	0.00	1	37.20	37.25	-1	3,566	-0.03%
2021/02/26	0	0.00	1	38.60	38.30	-1	3,681	-0.03%
2021/02/24	0	0.00	2	40.13	38.90	-2	3,833	-0.05%
2021/02/23	8	41.37	1	41.00	40.35	7	3,814	0.18%
2021/02/22	3	39.65	10	38.99	40.30	-7	3,635	-0.19%
2021/02/19	10	37.81	28.1	37.74	37.80	-18.1	3,491	-0.52%
2021/02/18	20	34.78	0	0.00	36.10	20	3,394	0.59%
2021/02/17	0	0.00	1.1	33.36	34.60	-1.1	3,374	-0.03%
2021/02/04	0	0.00	107	32.79	33.00	-107	3,350	-3.19%	大賣/鉅額交易
2021/02/03	0	0.00	74	32.81	32.50	-74	3,355	-2.21%
2021/02/02	1	32.50	38	32.80	32.80	-37	3,344	-1.11%
2021/02/01	0	0.00	1	34.00	32.80	-1	3,327	-0.03%
2021/01/29	2	35.45	2	34.75	34.40	0	3,311	0.00%
2021/01/28	3	35.83	5	35.70	35.55	-2	3,297	-0.06%
2021/01/27	1	35.00	1	35.30	34.90	0	3,274	0.00%
2021/01/26	200	35.36	0	0.00	34.55	200	3,269	6.12%	大買/鉅額交易
2021/01/25	1	35.65	1	36.90	35.50	0	3,247	0.00%
2021/01/22	30	34.80	30	33.76	34.80	0	3,185	0.00%
2021/01/21	1	33.55	51	33.72	33.70	-50	3,168	-1.58%
2021/01/20	1	34.20	2	34.28	34.20	-1	3,142	-0.03%
2021/01/18	5	36.29	22	36.53	36.50	-17	3,064	-0.55%
2021/01/15	4	37.65	5	37.26	37.05	-1	3,031	-0.03%
2021/01/14	2	38.75	0	0.00	39.05	2	2,981	0.07%
2021/01/13	2	38.80	0	0.00	38.70	2	2,952	0.07%
2021/01/12	13	40.00	13	38.35	37.90	0	2,904	0.00%
2021/01/11	2	40.33	1	40.80	41.45	1	2,809	0.04%
2021/01/08	12	41.53	10	40.74	41.05	2	2,707	0.07%
2021/01/07	5	39.80	7	39.23	39.05	-2	2,463	-0.08%
2021/01/06	209.1	38.36	7	39.36	40.00	202.1	2,310	8.75%	大買/鉅額交易
2021/01/05	4	36.46	2	36.18	36.40	2	2,002	0.10%
2021/01/04	4	35.10	5	35.10	35.45	-1	1,939	-0.05%
2020/12/31	2	36.45	5	35.95	35.85	-3	1,900	-0.16%
2020/12/30	2	35.85	7	35.88	36.40	-5	1,855	-0.27%
2020/12/29	7	35.79	1	35.30	35.10	6	1,797	0.33%
2020/12/28	2	34.90	7	34.18	34.90	-5	1,662	-0.30%
2020/12/25	0	0.00	4	31.18	31.75	-4	1,500	-0.27%
2020/12/24	3	30.92	2	30.90	30.85	1	1,454	0.07%
2020/12/21	0	0.00	7	29.56	29.50	-7	1,374	-0.51%
2020/12/18	3	30.63	0	0.00	30.10	3	1,355	0.22%
2020/12/17	32	31.83	0	0.00	30.85	32	1,339	2.39%
2020/12/15	0	0.00	15	28.83	28.75	-15	1,249	-1.20%
2020/12/14	0	0.00	30	30.23	30.10	-30	1,222	-2.45%
2020/12/11	7	30.74	3	31.13	30.55	4	1,199	0.33%
2020/12/10	2	29.95	0	0.00	30.30	2	1,134	0.18%
2020/12/09	21	30.09	5	30.68	31.00	16	1,082	1.48%
2020/12/08	1	28.70	1	29.30	29.30	0	925	0.00%
2020/12/03	32	28.71	0	0.00	27.70	32	827	3.87%
2020/12/02	3	28.38	1	28.40	28.15	2	796	0.25%
2020/11/30	0	0.00	2	27.30	27.10	-2	717	-0.28%
2020/11/27	3	27.05	0	0.00	27.05	3	697	0.43%
2020/11/25	13	27.26	17	27.75	27.25	-4	643	-0.62%
2020/11/24	17	27.84	8	27.95	27.95	9	513	1.75%
2020/11/23	0	0.00	3	24.95	25.45	-3	384	-0.78%
2020/11/20	0	0.00	1	23.70	23.80	-1	313	-0.32%
2020/11/18	0	0.00	1	23.30	23.25	-1	285	-0.35%
2020/11/09	0	0.00	2	21.60	21.55	-2	345	-0.58%
2020/10/15	2	21.60	0	0.00	20.80	2	556	0.36%
2020/10/05	0	0.00	1	20.60	20.80	-1	623	-0.16%
2020/09/11	1	22.90	0	0.00	22.55	1	1,152	0.09%
2020/09/10	0	0.00	1	23.00	23.25	-1	1,148	-0.09%
2020/09/09	2	22.60	0	0.00	22.90	2	1,135	0.18%
2020/09/01	2	22.68	0	0.00	22.55	2	1,238	0.16%
2020/08/27	0	0.00	1	23.00	22.75	-1	1,236	-0.08%
2020/08/21	0	0.00	3	22.25	22.65	-3	1,228	-0.24%
2020/08/20	1	22.00	0	0.00	22.10	1	1,226	0.08%
2020/08/19	1	24.70	1	23.45	23.40	0	1,209	0.00%
2020/08/18	4	24.04	2	24.30	24.05	2	1,192	0.17%
2020/08/14	0	0.00	1	23.00	23.00	-1	1,140	-0.09%
2020/08/12	2	22.65	0	0.00	22.70	2	1,127	0.18%
2020/08/06	0	0.00	1	23.70	23.50	-1	1,113	-0.09%
2020/08/05	1	24.20	0	0.00	23.80	1	1,109	0.09%
2020/08/03	0	0.00	1	23.05	23.00	-1	1,078	-0.09%
2020/07/30	1	22.30	0	0.00	22.40	1	1,079	0.09%
2020/07/28	1	23.40	0	0.00	22.45	1	1,100	0.09%
2020/07/23	0	0.00	1	24.10	24.05	-1	1,062	-0.09%
2020/07/22	4	23.70	1	24.20	24.10	3	1,044	0.29%
2020/07/21	0	0.00	1	22.50	22.25	-1	997	-0.10%
2020/07/20	1	21.65	0	0.00	22.05	1	997	0.10%
2020/07/10	1	24.05	1	23.80	23.20	0	1,070	0.00%
2020/07/09	1	24.15	5	24.19	23.85	-4	1,033	-0.39%
2020/07/07	5	23.29	0	0.00	22.80	5	935	0.53%
2020/07/06	0	0.00	5	22.95	23.45	-5	924	-0.54%
2020/07/02	1	22.90	0.5	22.70	22.80	0.5	881	0.06%
2020/06/24	2	22.10	0	0.00	22.10	2	737	0.27%
2020/06/23	0	0.00	1	21.90	22.40	-1	697	-0.14%
2020/06/22	0.5	21.50	0	0.00	21.65	0.5	615	0.08%
2020/06/19	0	0.00	3	21.35	21.80	-3	592	-0.51%
2020/06/18	1	19.55	0	0.00	20.35	1	531	0.19%
2020/06/12	0	0.00	2	18.15	19.50	-2	509	-0.39%
2020/06/09	5	20.01	0	0.00	20.00	5	497	1.00%
2020/06/04	3	18.68	0	0.00	18.60	3	432	0.69%
2020/05/26	0	0.00	1	18.10	18.00	-1	431	-0.23%
2020/05/14	0	0.00	2	18.85	18.85	-2	431	-0.46%
2020/05/07	0	0.00	3	19.65	19.70	-3	419	-0.72%
2020/05/05	4	20.25	5	20.23	19.70	-1	407	-0.25%
2020/04/30	1	20.00	1	20.15	19.55	0	390	0.00%
2020/04/27	2	19.20	0	0.00	18.90	2	382	0.52%
2020/04/24	0	0.00	1	18.85	19.00	-1	380	-0.26%
2020/04/23	4	19.20	0	0.00	19.00	4	382	1.05%
2020/04/21	0	0.00	1	19.25	18.20	-1	383	-0.26%
2020/04/17	1	19.95	20	20.07	19.65	-19	382	-4.96%
2020/04/16	23	19.12	5	19.25	19.25	18	345	5.21%
2020/04/10	2	15.85	0	0.00	15.90	2	353	0.57%
2020/03/26	0	0.00	1	13.20	13.45	-1	415	-0.24%
2020/03/20	1	12.85	0	0.00	12.85	1	441	0.23%
2020/03/09	0	0.00	12	19.06	18.85	-12	389	-3.08%
2020/02/11	1	20.95	1	21.20	20.80	0	384	0.00%
2020/02/07	0	0.00	5	20.70	20.65	-5	381	-1.31%
2020/02/03	0	0.00	5	19.20	19.55	-5	374	-1.34%
2020/01/15	0	0.00	1	23.30	22.80	-1	340	-0.29%
2020/01/14	21	23.49	0	0.00	23.20	21	339	6.19%
2020/01/13	0	0.00	7	22.80	22.85	-7	329	-2.12%
2020/01/08	0	0.00	64	22.45	22.50	-64	321	-19.88%
2020/01/06	65	22.99	1	24.10	24.30	64	291	21.92%
2020/01/03	8	23.23	3	23.53	22.80	5	254	1.96%
2019/12/23	1	22.20	3	22.08	22.00	-2	255	-0.78%
2019/12/20	4	22.15	3	22.43	22.30	1	251	0.40%
2019/12/16	0	0.00	1	21.15	21.15	-1	224	-0.45%
2019/12/09	2	21.50	0	0.00	21.35	2	228	0.88%
2019/12/03	0	0.00	1	21.20	21.30	-1	226	-0.44%
2019/11/22	1	20.40	1	20.60	20.40	0	224	0.00%
2019/10/24	0	0.00	1	22.05	22.05	-1	242	-0.41%
2019/10/18	1	22.00	0	0.00	21.90	1	245	0.41%
2019/10/14	0	0.00	1	22.35	22.20	-1	246	-0.41%
2019/10/04	0	0.00	1	22.65	22.50	-1	242	-0.41%
2019/10/01	2	22.33	4	23.20	23.25	-2	225	-0.89%
2019/09/18	1	21.55	0	0.00	21.55	1	193	0.52%
2019/09/04	1	21.50	0	0.00	21.50	1	209	0.48%
2019/08/30	0	0.00	1	21.80	21.60	-1	209	-0.48%
2019/08/23	0	0.00	1	20.75	20.80	-1	202	-0.49%
2019/08/16	0	0.00	1	20.30	20.30	-1	203	-0.49%
2019/07/22	2	23.90	0	0.00	23.90	2	246	0.81%
2019/07/17	5	24.60	0	0.00	24.45	5	259	1.92%
2019/06/13	0	0.00	1.1	22.31	22.30	-1.1	466	-0.23%
2019/05/06	0	0.00	4	25.50	25.25	-4	760	-0.53%
2019/05/02	1	26.40	0	0.00	26.20	1	758	0.13%
2019/04/29	2	26.25	1	27.30	25.90	1	810	0.12%
2019/04/26	1	27.60	0	0.00	27.05	1	809	0.12%
2019/04/23	1	27.30	0	0.00	27.20	1	804	0.12%
2019/04/22	1	28.15	1	27.70	27.70	0	805	0.00%
2019/04/17	0	0.00	1	29.25	28.75	-1	814	-0.12%
2019/04/16	1	29.15	6	28.49	28.90	-5	773	-0.65%
2019/04/09	2	27.35	1	27.55	27.60	1	685	0.15%
2019/03/18	1	26.70	0	0.00	26.55	1	713	0.14%
2019/03/11	2	27.00	0	0.00	27.05	2	872	0.23%
2019/02/21	0	0.00	1	28.95	29.10	-1	1,155	-0.09%
2019/02/20	1	29.90	1	29.65	29.15	0	1,235	0.00%
2019/02/15	0	0.00	2	28.55	28.15	-2	1,212	-0.16%
2019/02/13	1	28.65	1	29.50	29.10	0	1,186	0.00%
2019/02/12	0	0.00	1	27.40	27.40	-1	1,112	-0.09%
2019/02/11	0	0.00	2	26.85	26.50	-2	1,105	-0.18%
2019/01/30	2	26.95	0	0.00	26.40	2	1,116	0.18%
2019/01/29	0	0.00	1	26.60	26.75	-1	1,114	-0.09%
2019/01/22	2	27.50	2	26.50	26.95	0	1,203	0.00%
2019/01/17	0	0.00	6	25.40	25.15	-6	1,176	-0.51%
2019/01/15	0	0.00	2	25.15	25.05	-2	1,181	-0.17%
2019/01/04	0	0.00	1	23.35	24.15	-1	1,248	-0.08%
2018/12/20	3	25.87	1	25.65	25.20	2	1,539	0.13%
2018/12/19	1	27.20	0	0.00	26.55	1	1,535	0.07%
2018/12/17	0	0.00	1	27.90	27.50	-1	1,541	-0.06%
2018/12/13	0	0.00	1	28.30	28.00	-1	1,550	-0.06%
2018/12/11	0	0.00	1	27.95	28.15	-1	1,556	-0.06%
2018/12/07	1	29.55	3	29.22	29.20	-2	1,569	-0.13%
2018/12/06	1	31.40	1	31.10	28.55	0	1,570	0.00%
2018/12/05	2	30.15	0	0.00	30.90	2	1,522	0.13%
2018/12/04	2	30.50	1	30.65	30.20	1	1,510	0.07%
2018/12/03	0	0.00	3	30.45	30.55	-3	1,502	-0.20%
2018/11/29	0	0.00	5	28.10	26.90	-5	1,420	-0.35%
2018/11/27	2	26.25	0	0.00	27.20	2	1,394	0.14%
2018/11/26	5	26.10	1	26.00	25.85	4	1,387	0.29%
2018/11/22	1	26.55	0	0.00	26.10	1	1,416	0.07%
2018/11/20	12	27.53	5	27.74	27.70	7	1,460	0.48%
2018/11/19	2	26.43	1	25.95	26.95	1	1,375	0.07%
2018/11/07	0	0.00	1	25.05	24.85	-1	1,463	-0.07%
2018/11/01	3	25.03	3	25.27	25.30	0	1,471	0.00%
2018/10/31	3	23.40	1	23.60	23.70	2	1,458	0.14%
2018/10/17	1	28.05	1	28.40	27.25	0	1,694	0.00%
2018/10/16	1	27.10	0	0.00	27.40	1	1,702	0.06%
2018/10/05	1	30.30	0	0.00	30.00	1	1,818	0.05%
2018/10/04	1	33.20	1	32.95	32.50	0	1,807	0.00%
2018/10/02	10	32.19	17	32.83	34.00	-7	1,789	-0.39%
2018/09/21	2	31.70	0	0.00	31.70	2	2,257	0.09%
2018/09/19	1	31.70	0	0.00	30.90	1	2,339	0.04%
2018/09/18	3	31.57	0	0.00	31.00	3	2,441	0.12%
2018/09/17	3	32.40	0	0.00	32.15	3	2,491	0.12%
2018/09/14	0	0.00	1	33.20	33.30	-1	2,537	-0.04%
2018/09/12	2	31.75	0	0.00	31.80	2	2,815	0.07%
2018/09/07	1	34.90	0	0.00	33.00	1	3,793	0.03%
2018/09/03	4	36.80	0	0.00	36.80	4	4,204	0.10%
2018/08/31	1	38.85	0	0.00	39.10	1	4,387	0.02%
2018/08/30	2	39.58	0	0.00	39.50	2	4,470	0.04%
2018/08/29	10	39.43	1	39.90	39.70	9	4,592	0.20%
2018/08/28	1	39.90	0	0.00	39.00	1	4,719	0.02%
2018/08/23	7	38.71	16	38.53	38.25	-9	5,309	-0.17%
2018/08/21	0	0.00	2	40.75	40.75	-2	5,870	-0.03%
2018/08/20	1	40.80	0	0.00	40.40	1	6,031	0.02%
2018/08/17	1	41.50	0	0.00	41.50	1	6,272	0.02%
2018/08/14	0	0.00	5	43.27	44.60	-5	6,462	-0.08%
2018/08/13	0	0.00	2	46.10	44.35	-2	6,488	-0.03%
2018/08/07	0	0.00	1	51.80	51.70	-1	6,609	-0.02%
2018/07/30	1	50.80	3	50.73	50.60	-2	7,111	-0.03%
2018/07/27	0	0.00	1	54.70	55.00	-1	7,136	-0.01%
2018/07/25	4	53.63	1	53.70	54.00	3	7,069	0.04%
2018/07/23	3	51.70	3	51.10	52.20	0	7,067	0.00%
2018/07/18	2	53.90	3	51.50	51.80	-1	7,198	-0.01%
2018/07/17	3	54.77	3	54.10	53.80	0	7,241	0.00%
2018/07/16	6	56.28	5	56.50	55.30	1	7,258	0.01%
2018/07/13	12	58.63	10	57.60	57.60	2	7,352	0.03%
2018/07/12	1	58.10	1	59.20	58.80	0	7,523	0.00%
2018/07/11	1	59.00	5	57.82	58.20	-4	7,629	-0.05%
2018/07/10	0	0.00	1	58.60	58.50	-1	7,739	-0.01%
2018/07/09	1	59.20	1	59.00	58.00	0	7,961	0.00%
2018/07/06	2	57.35	2	58.65	58.40	0	8,201	0.00%
2018/07/05	2	61.15	1	62.70	61.10	1	8,128	0.01%
2018/07/04	11	61.99	0	0.00	61.80	11	8,067	0.14%
2018/07/03	4	62.60	1	63.60	62.00	3	8,004	0.04%
2018/07/02	0	0.00	4	63.35	62.20	-4	7,925	-0.05%
2018/06/29	0	0.00	1	61.40	61.60	-1	7,865	-0.01%
2018/06/27	2	62.05	6	62.22	61.50	-4	7,932	-0.05%
2018/06/26	1	59.90	1	60.10	61.20	0	7,834	0.00%
2018/06/25	1	61.80	2	62.10	60.50	-1	7,793	-0.01%
2018/06/22	6	61.78	2	62.45	61.20	4	7,752	0.05%
2018/06/21	3	66.27	5	65.14	63.50	-2	7,639	-0.03%
2018/06/20	8	62.70	5	61.40	62.80	3	7,483	0.04%
2018/06/19	32	67.35	15	67.70	66.50	17	7,355	0.23%
2018/06/15	5	63.02	1	59.70	63.80	4	6,743	0.06%
2018/06/14	6	59.35	5	59.00	58.00	1	6,580	0.02%
2018/06/13	1	57.50	0	0.00	58.00	1	6,554	0.02%
2018/06/12	1	60.90	2	60.95	60.60	-1	6,490	-0.02%
2018/06/11	1	63.00	2	64.45	62.60	-1	6,372	-0.02%
2018/06/08	2	60.10	6	61.52	61.20	-4	6,251	-0.06%
2018/06/07	6	58.97	0	0.00	58.80	6	6,066	0.10%
2018/06/06	4	59.33	1	60.30	59.20	3	5,987	0.05%
2018/06/05	3	59.40	2	59.50	56.70	1	5,857	0.02%
2018/06/04	6	62.62	3	62.33	61.40	3	5,745	0.05%
2018/06/01	7	60.71	15	60.95	60.20	-8	5,620	-0.14%
2018/05/31	8	61.28	15	60.93	58.30	-7	5,519	-0.13%
2018/05/30	8	56.56	4	55.80	60.30	4	5,222	0.08%
2018/05/29	16	55.55	17	55.44	54.90	-1	5,053	-0.02%
2018/05/28	2	51.90	1	53.30	53.30	1	4,697	0.02%
2018/05/25	6	47.63	15	47.82	48.50	-9	4,533	-0.20%
2018/05/24	1	45.20	2	44.90	45.50	-1	4,280	-0.02%
2018/05/23	15	45.09	0	0.00	44.50	15	4,285	0.35%
2018/05/22	6	46.18	5	46.41	46.50	1	4,244	0.02%
2018/05/21	0	0.00	4	44.84	45.10	-4	4,105	-0.10%
2018/05/18	1	44.35	0	0.00	43.05	1	4,049	0.02%
2018/05/17	1	42.50	0	0.00	43.00	1	4,048	0.02%
2018/05/16	1	43.85	0	0.00	44.40	1	4,001	0.02%
2018/05/14	2	45.68	1	44.90	45.05	1	3,975	0.03%
2018/05/11	2	45.28	1	46.10	43.55	1	3,897	0.03%
2018/05/10	3	46.18	6	46.39	46.30	-3	3,793	-0.08%
2018/05/09	2	44.15	7	44.39	43.90	-5	3,682	-0.14%
2018/05/08	1	42.90	6	42.96	42.80	-5	3,630	-0.14%
2018/05/07	1	42.90	1	43.30	44.75	0	3,590	0.00%
2018/05/04	0	0.00	4	42.04	41.90	-4	3,517	-0.11%
2018/05/03	5	40.11	3	40.15	39.65	2	3,482	0.06%
2018/05/02	2	40.50	2	40.40	40.30	0	3,490	0.00%
2018/04/30	1	39.90	0	0.00	40.15	1	3,499	0.03%
2018/04/27	2	40.30	3	40.25	41.40	-1	3,524	-0.03%
2018/04/26	1	40.00	7	41.77	39.00	-6	3,575	-0.17%
2018/04/25	6	41.03	1	41.05	40.75	5	3,568	0.14%
2018/04/24	5	43.08	6	42.68	42.55	-1	3,579	-0.03%
2018/04/23	1	46.50	1	47.00	47.25	0	3,521	0.00%
2018/04/20	0	0.00	2	46.08	45.95	-2	3,482	-0.06%
2018/04/19	9	48.18	21	48.60	47.00	-12	3,502	-0.34%
2018/04/18	88	48.16	88	47.20	47.50	0	3,412	0.00%
2018/04/17	54	45.78	46	46.15	46.00	8	3,333	0.24%
2018/04/16	32	44.78	58	45.91	45.50	-26	3,229	-0.81%
2018/04/13	36	45.63	1	44.85	44.50	35	3,160	1.11%
2018/04/12	5	42.87	13.3	43.68	44.85	-8.3	2,999	-0.28%
2018/04/11	2	40.20	4	40.60	40.80	-2	2,793	-0.07%
2018/04/10	4	39.70	2	40.45	39.70	2	2,951	0.07%
2018/04/03	1	38.75	0	0.00	38.80	1	3,235	0.03%
2018/03/31	5	40.36	0	0.00	40.50	5	3,658	0.14%
2018/03/30	3	38.60	8	39.06	39.40	-5	3,807	-0.13%
2018/03/28	1	37.10	0	0.00	37.40	1	4,193	0.02%
2018/03/22	2	40.73	1	39.95	39.50	1	4,624	0.02%
2018/03/15	3	40.00	0	0.00	40.30	3	4,630	0.06%
2018/03/14	3	40.10	5	40.52	40.25	-2	4,661	-0.04%
2018/03/08	5	39.55	15	39.83	39.30	-10	4,671	-0.21%
2018/03/07	3	39.85	3	39.55	38.95	0	4,702	0.00%
2018/03/06	6	39.98	7	39.94	39.40	-1	4,744	-0.02%
2018/03/05	0	0.00	1	38.40	39.00	-1	4,750	-0.02%
2018/03/02	10	37.85	13	37.78	37.10	-3	4,891	-0.06%
2018/02/27	3	37.65	0	0.00	36.30	3	5,072	0.06%
2018/02/26	0	0.00	1	37.50	37.05	-1	5,285	-0.02%
2018/02/23	0	0.00	4	38.58	37.65	-4	5,317	-0.08%
2018/02/22	4	36.38	1	36.40	37.45	3	5,414	0.06%
2018/02/21	2	36.15	1	35.75	35.75	1	5,409	0.02%
2018/02/09	1	35.05	3	36.10	36.00	-2	5,454	-0.04%
2018/02/08	1	37.00	0	0.00	36.70	1	5,494	0.02%
2018/02/06	2	36.50	0	0.00	35.75	2	5,556	0.04%
2018/02/02	23	40.51	0	0.00	40.00	23	5,772	0.40%
2018/02/01	0	0.00	2	41.50	40.30	-2	6,087	-0.03%
2018/01/31	6	39.01	4	39.05	39.75	2	6,082	0.03%
2018/01/30	1	39.80	1	39.95	39.50	0	6,107	0.00%
2018/01/26	2	40.58	1	40.85	40.30	1	6,109	0.02%
2018/01/24	2	41.65	16	41.99	41.70	-14	6,136	-0.23%
2018/01/23	16	43.26	3	42.93	42.05	13	6,210	0.21%
2018/01/22	2	40.65	5	42.62	42.70	-3	6,305	-0.05%
2018/01/19	1	41.50	1.1	41.59	40.90	-0.1	6,370	0.00%
2018/01/18	3	41.05	4.3	41.42	41.50	-1.3	6,330	-0.02%
2018/01/17	3	40.90	0	0.00	40.40	3	6,278	0.05%
2018/01/16	2.2	41.70	1	42.00	42.00	1.2	6,226	0.02%
2018/01/15	3	42.92	16	43.97	42.50	-13	6,171	-0.21%
2018/01/12	11.1	43.15	28	43.03	43.50	-16.9	6,096	-0.28%
2018/01/11	38.1	43.44	57	43.62	42.70	-18.9	6,038	-0.31%
2018/01/10	12	42.69	11	42.59	42.30	1	5,918	0.02%
2018/01/09	49	42.86	36	42.85	42.85	13	5,886	0.22%
2018/01/08	3	43.70	3	43.65	42.70	0	5,827	0.00%
2018/01/05	4	44.79	6	45.30	45.00	-2	5,738	-0.03%
2018/01/04	28	46.37	30	45.99	46.10	-2	5,641	-0.04%
2018/01/03	43	46.05	53	46.14	44.55	-10	5,447	-0.18%
2018/01/02	1	43.40	3	43.57	43.60	-2	5,215	-0.04%