立敦 (6175)-元大-嘉義券商分點個股進出

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
39.10
漲跌
▲0.35
漲幅
+0.90%
成交量
348張
產業
上櫃電子零組件類股
252人加入追蹤

立即追蹤
本地時間:14:30

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

立敦 (6175)籌碼相關－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	38.75	0	0.00	39.10	1	220	0.45%
2024/05/08	0	0.00	1	39.70	39.75	-1	205	-0.49%
2024/05/07	0	0.00	3	38.75	38.70	-3	193	-1.55%
2024/05/06	0	0.00	2	39.10	38.90	-2	188	-1.06%
2024/05/03	3	40.15	8	39.91	38.45	-5	178	-2.80%
2024/04/26	2	36.18	0	0.00	36.50	2	117	1.70%
2024/04/23	1	35.85	0	0.00	35.70	1	114	0.87%
2024/04/18	1	35.95	0	0.00	36.65	1	107	0.93%
2024/04/08	0	0.00	1	34.70	34.80	-1	92	-1.08%
2024/04/01	1	34.20	0	0.00	34.80	1	91	1.09%
2024/03/25	0	0.00	1	34.20	34.00	-1	87	-1.15%
2024/03/21	1	33.90	0	0.00	33.90	1	90	1.11%
2024/03/18	0	0.00	0	34.00	33.80	0	97	0.00%
2024/02/27	0	0.00	1	35.40	35.40	-1	168	-0.59%
2024/02/16	0	0.00	1	35.70	35.85	-1	169	-0.59%
2024/02/02	1	34.50	0	0.00	34.40	1	168	0.59%
2024/01/22	0	0.00	1	35.50	35.40	-1	170	-0.59%
2024/01/11	1	35.35	0	0.00	35.50	1	168	0.59%
2023/12/20	1	37.55	0	0.00	37.35	1	178	0.56%
2023/12/15	0	0.00	1	38.40	38.40	-1	179	-0.56%
2023/12/11	3	38.47	0	0.00	38.20	3	183	1.63%
2023/12/07	0	0.00	2	38.95	38.35	-2	186	-1.07%
2023/11/30	9	38.68	1	38.80	38.65	8	188	4.25%
2023/11/29	0	0.00	0.1	37.30	38.00	-0.1	187	-0.03%
2023/11/27	0	0.00	0.1	36.65	35.75	-0.1	181	-0.05%
2023/11/09	1	35.40	0	0.00	35.20	1	190	0.52%
2023/10/05	0.1	35.65	0	0.00	35.70	0.1	257	0.04%
2023/09/28	0	0.00	1	35.80	35.95	-1	289	-0.35%
2023/09/26	0	0.00	0	36.85	36.45	0	304	0.00%
2023/09/25	1	36.80	0	0.00	37.05	1	306	0.33%
2023/09/11	0	0.00	0.1	37.83	37.80	-0.1	317	-0.04%
2023/09/07	0	0.00	1.1	38.24	37.80	-1.1	312	-0.34%
2023/09/05	0	0.00	0.1	37.70	37.85	-0.1	329	-0.03%
2023/09/04	2	37.60	2.2	37.81	37.65	-0.2	345	-0.06%
2023/09/01	0	0.00	0.4	36.87	36.95	-0.4	349	-0.11%
2023/08/22	0	0.00	0.1	34.55	34.15	-0.1	366	-0.03%
2023/08/18	1	34.40	2	34.75	34.35	-1	369	-0.27%
2023/08/17	2	36.35	0	0.00	36.35	2	371	0.54%
2023/08/08	1	37.45	0	0.00	37.20	1	422	0.24%
2023/07/31	1	37.95	0	0.00	38.00	1	465	0.21%
2023/07/28	0	0.00	1	37.80	37.85	-1	463	-0.22%
2023/07/26	0	0.00	1	37.15	36.65	-1	466	-0.21%
2023/07/25	0	0.00	1	37.40	37.45	-1	477	-0.21%
2023/07/24	1	37.45	0	0.00	36.85	1	483	0.21%
2023/07/20	1	37.80	0	0.00	37.60	1	493	0.20%
2023/07/18	1	38.20	0	0.00	37.85	1	507	0.20%
2023/07/11	0	0.00	1	38.85	38.90	-1	566	-0.18%
2023/07/10	0	0.00	1	38.75	38.60	-1	579	-0.17%
2023/07/07	1	39.25	6	40.03	39.10	-5	609	-0.82%
2023/07/05	2	39.23	0	0.00	39.05	2	615	0.33%
2023/06/29	0	0.00	1	38.45	38.30	-1	604	-0.17%
2023/06/20	5	38.20	0	0.00	38.00	5	627	0.80%
2023/06/16	1	39.00	1	39.40	38.80	0	624	0.00%
2023/06/15	1	38.80	0	0.00	38.80	1	620	0.16%
2023/06/12	5	38.66	0	0.00	38.40	5	609	0.82%
2023/06/09	0	0.00	2	39.48	39.45	-2	610	-0.33%
2023/06/08	17	39.57	22	39.13	39.15	-5	595	-0.84%
2023/06/07	1	38.40	8	39.45	39.60	-7	581	-1.20%
2023/06/05	3	38.83	1	39.15	38.70	2	583	0.34%
2023/06/02	0	0.00	3	38.65	38.65	-3	611	-0.49%
2023/05/26	4	38.58	0	0.00	38.20	4	618	0.65%
2023/05/25	1	38.45	0	0.00	38.95	1	613	0.16%
2023/05/23	4	38.78	2	38.85	38.65	2	626	0.32%
2023/05/22	1	38.55	0	0.00	38.60	1	631	0.16%
2023/05/19	1	39.15	7	39.06	38.35	-6	639	-0.94%
2023/05/18	9	38.44	4	38.41	38.90	5	632	0.79%
2023/05/12	2	38.15	0	0.00	38.30	2	609	0.33%
2023/05/11	0	0.00	1	38.05	38.40	-1	609	-0.16%
2023/05/09	1	37.75	2	38.40	37.60	-1	617	-0.16%
2023/05/05	9	39.20	10	39.39	38.30	-1	645	-0.15%
2023/05/04	1	38.00	0	0.00	38.20	1	633	0.16%
2023/05/03	1	38.65	0	0.00	38.50	1	652	0.15%
2023/05/02	0	0.00	1	39.55	39.05	-1	674	-0.15%
2023/04/28	0	0.00	2	39.30	39.35	-2	672	-0.30%
2023/04/27	2	38.20	2	38.70	38.80	0	660	0.00%
2023/04/26	2	37.90	2	38.00	38.70	0	654	0.00%
2023/04/25	1	38.75	0	0.00	37.95	1	647	0.15%
2023/04/24	1	39.00	10	39.00	38.80	-9	642	-1.40%
2023/04/21	13	39.59	0	0.00	38.50	13	643	2.02%
2023/04/20	1	39.65	0	0.00	39.45	1	647	0.15%
2023/04/19	5	40.35	0	0.00	39.75	5	638	0.78%
2023/04/18	3	40.63	0	0.00	40.50	3	633	0.47%
2023/04/17	0	0.00	17	40.10	40.85	-17	615	-2.76%
2023/04/14	10	40.61	0	0.00	40.00	10	595	1.68%
2023/04/13	7	40.09	5	40.30	40.30	2	573	0.35%
2023/04/11	1	38.85	3	38.97	39.40	-2	526	-0.38%
2023/04/10	1	38.80	1	38.00	38.65	0	505	0.00%
2023/03/27	3	38.50	0	0.00	38.40	3	491	0.61%
2023/03/24	2	38.50	0	0.00	38.50	2	490	0.41%
2023/03/23	0	0.00	4	38.80	39.05	-4	481	-0.83%
2023/03/22	0	0.00	1	38.25	38.05	-1	471	-0.21%
2023/03/17	1	37.10	0	0.00	37.10	1	493	0.20%
2023/03/16	1	37.60	0	0.00	36.55	1	506	0.20%
2023/03/14	1	38.40	0	0.00	38.00	1	499	0.20%
2023/03/07	11	39.59	11	39.55	39.20	0	465	0.00%
2023/03/06	0	0.00	5	38.00	38.80	-5	432	-1.16%
2023/03/03	0	0.00	1	36.90	37.00	-1	417	-0.24%
2023/02/24	2	37.48	0	0.00	36.20	2	410	0.49%
2023/02/23	3	36.85	0	0.00	37.05	3	410	0.73%
2023/02/21	0	0.00	3	38.00	37.50	-3	414	-0.72%
2023/02/20	3	37.15	0	0.00	37.00	3	403	0.74%
2023/02/17	0	0.00	3	37.00	37.15	-3	397	-0.75%
2023/02/16	3	36.55	3	37.20	36.45	0	390	0.00%
2023/02/15	3	35.78	0	0.00	35.85	3	400	0.75%
2023/02/14	0	0.00	9	36.36	35.85	-9	412	-2.18%
2023/02/09	1	35.45	0	0.00	35.40	1	400	0.25%
2023/02/07	3	35.83	1	36.30	36.00	2	393	0.51%
2023/02/06	1	35.90	1	35.80	35.80	0	381	0.00%
2023/02/03	2	36.50	0	0.00	36.50	2	375	0.53%
2023/02/01	13	36.00	10	36.27	35.90	3	324	0.92%
2023/01/13	0	0.00	6	32.53	32.40	-6	268	-2.23%
2023/01/11	6	33.95	0	0.00	33.90	6	264	2.27%
2023/01/03	0	32.75	0	0.00	32.90	0	245	0.00%
2022/12/26	0	32.55	0	0.00	32.60	0	242	0.00%
2022/12/09	0	0.00	1	33.70	32.65	-1	236	-0.42%
2022/12/08	1	33.25	2	33.20	33.20	-1	213	-0.47%
2022/12/05	0	0.00	1	31.70	32.05	-1	196	-0.51%
2022/12/02	1	31.00	1	31.20	31.25	0	193	0.00%
2022/11/21	0	0.00	2	30.35	30.60	-2	186	-1.07%
2022/11/17	0	0.00	1	30.00	30.05	-1	177	-0.56%
2022/11/15	1	29.55	0	0.00	29.40	1	172	0.58%
2022/11/14	1	29.65	0	0.00	29.30	1	171	0.58%
2022/11/11	6	30.46	5	30.13	30.10	1	166	0.60%
2022/11/09	1	26.60	1	27.40	27.20	0	128	0.00%
2022/11/08	0	26.00	0	0.00	25.85	0	128	0.02%
2022/10/04	0	0.00	8	29.09	29.15	-8	155	-5.14%
2022/09/13	0	0.00	1	31.05	30.65	-1	212	-0.47%
2022/09/08	0	0.00	7	29.58	30.35	-7	226	-3.10%
2022/09/07	0	29.55	2	29.45	29.30	-2	228	-0.87%
2022/08/29	0	0.00	1	31.80	31.75	-1	256	-0.39%
2022/08/26	0	0.00	1	33.00	32.80	-1	260	-0.38%
2022/08/24	0	0.00	1	32.20	31.90	-1	279	-0.36%
2022/08/18	1	33.15	0	0.00	33.20	1	322	0.31%
2022/08/15	0	0.00	1	32.10	32.55	-1	364	-0.27%
2022/08/12	1	31.50	0	0.00	31.85	1	387	0.26%
2022/08/11	0	0.00	2	31.20	31.25	-2	406	-0.49%
2022/08/08	0	0.00	2	30.25	30.45	-2	477	-0.42%
2022/07/29	0	0.00	1	31.20	31.50	-1	508	-0.20%
2022/07/27	1	32.55	0	0.00	32.55	1	514	0.19%
2022/07/26	0	0.00	1	32.65	32.40	-1	511	-0.20%
2022/07/20	0	33.30	0	0.00	33.00	0	525	0.00%
2022/07/18	0	0.00	1	33.10	32.95	-1	535	-0.19%
2022/07/15	2	32.83	0	0.00	32.75	2	534	0.37%
2022/07/13	1	31.10	1	31.20	31.10	0	531	0.00%
2022/06/24	1	34.30	0	0.00	34.65	1	534	0.19%
2022/06/22	0	0.00	1	34.00	33.80	-1	560	-0.18%
2022/06/20	4	35.58	5	34.52	33.50	-1	557	-0.18%
2022/06/14	3	37.75	1	37.70	38.25	2	560	0.36%
2022/06/10	2	39.90	0	0.00	39.90	2	565	0.35%
2022/06/09	4	40.05	3	39.93	40.20	1	565	0.18%
2022/06/07	0	0.00	1	40.15	39.90	-1	559	-0.18%
2022/06/06	1	40.80	0	0.00	40.60	1	559	0.18%
2022/06/02	0	0.00	3	41.10	41.05	-3	574	-0.52%
2022/06/01	2	41.05	0	0.00	40.60	2	573	0.35%
2022/05/31	0	0.00	1	40.70	40.85	-1	570	-0.18%
2022/05/30	5	39.65	3	39.80	39.90	2	551	0.36%
2022/05/23	0	0.00	0.1	40.10	39.60	-0.1	609	-0.02%
2022/05/20	3	39.28	1	39.45	40.30	2	602	0.33%
2022/05/19	0	0.00	2	38.10	38.90	-2	584	-0.34%
2022/05/18	4	38.68	2	39.10	39.00	2	581	0.34%
2022/05/17	2	36.80	0	0.00	38.10	2	556	0.36%
2022/05/16	0.1	37.05	0	0.00	36.45	0.1	554	0.02%
2022/05/13	1	35.70	0	0.00	36.15	1	548	0.18%
2022/04/22	1	39.05	0	0.00	39.05	1	609	0.16%
2022/03/30	5	44.34	0	0.00	44.20	5	867	0.58%
2022/03/28	3	44.65	2	44.95	44.70	1	926	0.11%
2022/03/25	0	0.00	2	43.55	43.45	-2	896	-0.22%
2022/03/21	2	43.65	0	0.00	43.00	2	907	0.22%
2022/03/07	1	44.65	0	0.00	44.00	1	1,255	0.08%
2022/03/02	0	0.00	1	46.00	46.30	-1	1,538	-0.07%
2022/03/01	1	45.50	1	46.05	45.70	0	1,606	0.00%
2022/02/22	2	46.20	0	0.00	45.95	2	1,688	0.12%
2022/02/21	1	46.45	1	46.70	46.30	0	1,711	0.00%
2022/02/17	4	45.96	0	0.00	45.70	4	1,744	0.23%
2022/02/15	7	45.89	0	0.00	45.55	7	1,758	0.40%
2022/02/11	1	46.00	1	44.80	46.00	0	1,747	0.00%
2022/02/10	0	0.00	1	44.75	44.85	-1	1,721	-0.06%
2022/01/24	0	0.00	1	41.95	42.05	-1	1,802	-0.06%
2022/01/21	1	43.50	0	0.00	42.70	1	1,814	0.06%
2022/01/14	1	43.40	0	0.00	43.55	1	1,860	0.05%
2022/01/10	1	45.95	1	46.30	46.30	0	1,880	0.00%
2022/01/05	1	47.10	1	46.80	46.75	0	1,896	0.00%
2022/01/04	1	48.00	0	0.00	48.00	1	1,896	0.05%
2022/01/03	0	0.00	2	47.65	48.30	-2	1,885	-0.11%
2021/12/30	2	47.10	1	46.90	46.90	1	1,869	0.05%
2021/12/28	1	46.75	1	47.00	46.75	0	1,903	0.00%
2021/12/23	16	47.72	1	47.90	47.40	15	1,985	0.76%
2021/12/22	0	0.00	2	46.90	47.60	-2	2,078	-0.10%
2021/12/16	0	0.00	1	45.95	45.95	-1	2,203	-0.05%
2021/12/14	3	45.80	0	0.00	45.25	3	2,246	0.13%
2021/12/10	1	47.00	0	0.00	46.95	1	2,432	0.04%
2021/12/09	2	48.10	2	47.95	48.05	0	2,479	0.00%
2021/12/06	0	0.00	1	47.00	46.95	-1	2,863	-0.03%
2021/12/03	3	48.25	3	48.60	48.10	0	2,886	0.00%
2021/12/02	4	49.80	24	48.80	48.15	-20	2,937	-0.68%
2021/12/01	6	48.64	0	0.00	48.60	6	2,856	0.21%
2021/11/30	2	47.30	2	48.50	49.60	0	2,770	0.00%
2021/11/29	3	44.80	4	45.41	46.25	-1	2,660	-0.04%
2021/11/26	1	46.75	1	45.25	45.80	0	2,712	0.00%
2021/11/25	2	47.85	5	47.21	47.90	-3	2,609	-0.12%
2021/11/24	3	46.52	1	46.30	46.30	2	2,542	0.08%
2021/11/22	0	0.00	2	45.93	46.70	-2	2,490	-0.08%
2021/11/18	1	44.35	2	44.98	44.70	-1	2,451	-0.04%
2021/11/17	1	44.35	8	44.48	45.25	-7	2,439	-0.29%
2021/11/12	0	0.00	8	42.10	41.95	-8	2,473	-0.32%
2021/11/09	1	42.30	0	0.00	42.95	1	2,531	0.04%
2021/11/08	0	42.20	1	42.30	42.20	-1	2,540	-0.04%
2021/11/03	2	43.60	6	44.43	44.30	-4	2,678	-0.15%
2021/11/02	5	44.68	1	45.60	43.15	4	2,762	0.14%
2021/11/01	1	44.40	6	45.05	45.25	-5	3,149	-0.16%
2021/10/29	4	44.38	0	0.00	44.05	4	3,176	0.13%
2021/10/28	19	45.23	3	45.20	44.85	16	3,315	0.48%
2021/10/27	4	44.20	4	44.63	44.70	0	3,331	0.00%
2021/10/26	0	44.35	0	0.00	44.20	0	3,383	0.00%
2021/10/25	3	44.32	3	44.80	44.85	0	3,427	0.00%
2021/10/21	3	43.70	0	0.00	43.95	3	3,824	0.08%
2021/10/20	2.1	44.13	1	43.75	43.70	1.1	3,924	0.03%
2021/10/18	1	43.10	0	0.00	43.05	1	4,531	0.02%
2021/10/14	0	0.00	1	42.50	42.80	-1	4,840	-0.02%
2021/10/13	0	0.00	1	43.90	42.60	-1	4,890	-0.02%
2021/10/12	3	44.62	4	44.65	44.50	-1	4,919	-0.02%
2021/10/08	5	45.08	34	45.43	45.20	-29	4,987	-0.58%
2021/10/06	11	43.05	2	42.80	42.30	9	5,204	0.17%
2021/10/05	1	41.30	3	41.48	42.65	-2	5,597	-0.04%
2021/10/04	11	43.26	7	42.66	42.25	4	5,824	0.07%
2021/10/01	2	46.00	9	46.05	44.80	-7	5,973	-0.12%
2021/09/30	3	49.87	1	49.40	49.30	2	6,114	0.03%
2021/09/29	7	51.00	7	51.74	50.20	0	6,476	0.00%
2021/09/28	6	50.52	14	51.74	51.80	-8	6,385	-0.13%
2021/09/27	6	50.18	3	49.87	50.10	3	6,319	0.05%
2021/09/24	5	49.46	0	0.00	49.15	5	6,382	0.08%
2021/09/23	4	49.56	2	49.13	49.10	2	6,494	0.03%
2021/09/22	0	0.00	1	48.65	48.55	-1	6,530	-0.02%
2021/09/17	2	48.90	5	49.05	50.30	-3	6,519	-0.05%
2021/09/16	3	49.57	3	49.43	49.30	0	6,496	0.00%
2021/09/15	10	52.03	4	52.10	50.60	6	6,440	0.09%
2021/09/14	1	52.40	3	52.10	51.50	-2	6,293	-0.03%
2021/09/13	6	51.97	5	51.98	50.70	1	6,244	0.02%
2021/09/10	37	51.19	17	50.91	51.90	20	6,153	0.33%
2021/09/09	10	50.16	48	51.21	52.20	-38	6,038	-0.63%
2021/09/08	15	48.05	13	47.55	47.50	2	5,921	0.03%
2021/09/07	12	48.10	9	48.61	48.10	3	5,895	0.05%
2021/09/06	1	46.45	6	47.77	45.70	-5	5,911	-0.08%
2021/09/03	6	49.03	2	49.25	48.55	4	5,957	0.07%
2021/09/02	0	0.00	7	49.66	48.80	-7	6,042	-0.12%
2021/09/01	16	49.56	7	49.53	50.00	9	6,026	0.15%
2021/08/30	2	45.80	0	0.00	46.05	2	5,942	0.03%
2021/08/26	0	0.00	2	46.88	46.30	-2	5,928	-0.03%
2021/08/25	4	45.96	4	46.20	46.25	0	5,919	0.00%
2021/08/19	3	44.65	6	44.93	43.00	-3	5,889	-0.05%
2021/08/18	3	45.47	8	44.75	46.40	-5	5,858	-0.09%
2021/08/17	2	44.48	1	46.10	43.00	1	5,833	0.02%
2021/08/16	2	46.25	2	46.70	45.10	0	5,818	0.00%
2021/08/13	2	48.53	2	48.33	46.30	0	5,793	0.00%
2021/08/12	0	0.00	2	48.73	49.20	-2	5,769	-0.03%
2021/08/11	8	48.78	7.1	48.93	48.00	0.9	5,761	0.02%
2021/08/10	13	50.88	19	50.63	49.75	-6	5,736	-0.10%
2021/08/09	9	54.08	5	53.26	53.00	4	5,681	0.07%
2021/08/06	26	55.48	3	55.70	54.30	23	5,642	0.41%
2021/08/05	18	57.80	26.2	57.94	56.10	-8.2	5,553	-0.15%
2021/08/04	3	54.60	0	0.00	55.00	3	5,172	0.06%
2021/08/03	10.1	54.91	31	55.80	55.20	-20.9	5,153	-0.41%
2021/08/02	0	0.00	6	52.05	53.20	-6	5,014	-0.12%
2021/07/30	9	51.18	1	51.50	51.00	8	5,003	0.16%
2021/07/29	14	51.01	0	0.00	51.50	14	4,965	0.28%
2021/07/28	18	51.32	2	51.25	49.90	16	4,927	0.33%
2021/07/27	29.2	56.99	29	56.12	54.10	0.2	4,837	0.00%
2021/07/26	5	53.80	11	53.12	54.10	-6	4,595	-0.13%
2021/07/23	29	53.91	2	54.60	52.80	27	4,519	0.60%
2021/07/22	37	55.62	33	57.15	55.00	4	4,440	0.09%
2021/07/21	3	52.57	20	52.84	53.00	-17	4,002	-0.42%
2021/07/19	5	49.80	8	50.23	49.70	-3	3,767	-0.08%
2021/07/16	2	49.15	15	49.48	48.80	-13	3,796	-0.34%
2021/07/15	13	49.31	8	49.59	48.90	5	3,790	0.13%
2021/07/14	6	49.65	3	48.33	48.00	3	3,911	0.08%
2021/07/13	24	50.42	30.2	51.76	49.60	-6.2	3,875	-0.16%
2021/07/12	35	52.36	10	52.79	52.90	25	3,733	0.67%
2021/07/09	7	48.94	20	48.22	50.10	-13	3,340	-0.39%
2021/07/08	6	45.26	13	46.45	45.60	-7	3,151	-0.22%
2021/07/07	1	43.05	4	43.61	44.10	-3	3,114	-0.10%
2021/07/06	26	43.54	18	43.43	44.60	8	3,129	0.26%
2021/07/05	6.2	40.51	9	40.73	40.55	-2.9	2,943	-0.10%
2021/07/02	25	39.46	7	39.49	39.40	18	2,999	0.60%
2021/07/01	15	39.94	3	39.75	39.00	12	3,010	0.40%
2021/06/30	7	40.79	21	40.88	42.35	-14	2,937	-0.48%
2021/06/29	5	39.17	1	39.30	38.50	4	2,818	0.14%
2021/06/23	2	38.48	2	38.20	38.25	0	2,882	0.00%
2021/06/22	3	38.07	0	0.00	37.60	3	2,885	0.10%
2021/06/21	0	0.00	6	37.95	38.00	-6	2,903	-0.21%
2021/06/17	4	39.83	4	39.94	40.00	0	2,905	0.00%
2021/06/16	2	39.30	0	0.00	38.25	2	2,844	0.07%
2021/06/15	2	39.50	0	0.00	39.45	2	2,845	0.07%
2021/06/11	4	37.81	1	37.85	37.90	3	2,763	0.11%
2021/06/10	2	39.18	3	37.37	38.70	-1	2,714	-0.04%
2021/06/02	2	36.45	3	35.80	35.50	-1	2,691	-0.04%
2021/06/01	0	0.00	1	36.25	36.30	-1	2,741	-0.04%
2021/05/13	1	32.20	0	0.00	32.25	1	3,231	0.03%
2021/05/12	2	32.60	1	32.70	32.95	1	3,226	0.03%
2021/05/10	0	0.00	1	37.90	38.10	-1	3,201	-0.03%
2021/05/07	3	38.20	7	38.61	38.85	-4	3,199	-0.13%
2021/05/06	2	37.20	2	36.30	36.30	0	3,191	0.00%
2021/05/05	1	38.55	0	0.00	37.20	1	3,177	0.03%
2021/05/04	5	38.14	3	37.98	36.75	2	3,177	0.06%
2021/05/03	3	39.58	1	38.75	38.30	2	3,201	0.06%
2021/04/29	6	41.88	0	0.00	41.55	6	3,168	0.19%
2021/04/28	0	0.00	23	43.62	43.05	-23	3,146	-0.73%
2021/04/27	5	42.51	0	0.00	41.90	5	3,114	0.16%
2021/04/26	3	42.35	1	43.45	43.10	2	3,111	0.06%
2021/04/23	3	42.35	5	42.69	42.55	-2	3,100	-0.06%
2021/04/22	23	42.52	7	43.61	40.75	16	3,089	0.52%
2021/04/21	2	42.35	5	42.60	42.70	-3	3,025	-0.10%
2021/04/20	9	43.24	14	43.27	43.00	-5	3,025	-0.17%
2021/04/19	2	41.00	7	41.65	42.10	-5	2,912	-0.17%
2021/04/16	5	40.55	8	40.92	41.30	-3	2,967	-0.10%
2021/04/14	8	39.18	4	38.60	39.10	4	3,302	0.12%
2021/04/13	10	41.56	34	41.78	40.05	-24	3,544	-0.68%
2021/04/12	40	43.25	27	42.75	44.15	13	3,462	0.38%
2021/04/09	15	41.31	5	41.65	40.40	10	3,271	0.31%
2021/04/08	2	40.30	13	40.75	41.10	-11	3,094	-0.36%
2021/04/07	2	39.60	0	0.00	39.45	2	3,045	0.07%
2021/04/06	4	39.28	0	0.00	39.20	4	3,145	0.13%
2021/04/01	0	0.00	4	38.84	38.75	-4	3,279	-0.12%
2021/03/31	3	39.08	0	0.00	39.10	3	3,312	0.09%
2021/03/30	7	39.19	7	39.35	39.50	0	3,326	0.00%
2021/03/25	1	37.60	0	0.00	37.25	1	3,274	0.03%
2021/03/24	5	37.94	2	38.00	37.80	3	3,279	0.09%
2021/03/23	3	38.82	1	39.30	38.80	2	3,321	0.06%
2021/03/18	1	39.30	0.1	39.80	39.35	0.9	3,320	0.03%
2021/03/17	2	38.80	3	38.95	38.90	-1	3,359	-0.03%
2021/03/16	2	38.75	2	38.85	38.80	0	3,400	0.00%
2021/03/15	1	39.20	3	39.37	39.25	-2	3,530	-0.06%
2021/03/12	4	38.00	0	0.00	38.00	4	3,574	0.11%
2021/03/09	2	38.50	0	0.00	38.50	2	3,571	0.06%
2021/03/08	0	0.00	1	38.65	38.15	-1	3,613	-0.03%
2021/03/05	7	38.86	5	38.47	38.15	2	3,618	0.06%
2021/03/04	2	37.95	3	38.78	39.05	-1	3,577	-0.03%
2021/03/03	0	0.00	1	36.95	36.80	-1	3,553	-0.03%
2021/03/02	3	38.15	2	37.40	37.25	1	3,566	0.03%
2021/02/26	0	0.00	1	38.40	38.30	-1	3,681	-0.03%
2021/02/25	1.1	39.34	1	39.25	39.25	0.1	3,793	0.00%
2021/02/24	0	0.00	5	38.94	38.90	-5	3,833	-0.13%
2021/02/23	7	40.61	4	40.85	40.35	3	3,814	0.08%
2021/02/22	2	38.03	2.1	38.95	40.30	-0.1	3,635	0.00%
2021/02/19	8	37.65	9.6	38.32	37.80	-1.6	3,491	-0.04%
2021/02/18	2	34.50	3	35.18	36.10	-1	3,394	-0.03%
2021/02/17	1	34.60	1	35.60	34.60	0	3,374	0.00%
2021/02/05	1	32.80	1	32.65	32.65	0	3,353	0.00%
2021/02/03	0	0.00	1	32.70	32.50	-1	3,355	-0.03%
2021/02/02	1	33.40	1	32.70	32.80	0	3,344	0.00%
2021/02/01	0.1	33.20	2	33.30	32.80	-2	3,327	-0.06%
2021/01/29	1	34.40	0	0.00	34.40	1	3,311	0.03%
2021/01/28	2	35.20	0	0.00	35.55	2	3,297	0.06%
2021/01/25	4	36.34	5	35.59	35.50	-1	3,247	-0.03%
2021/01/21	0.1	33.25	1	33.55	33.70	-1	3,168	-0.03%
2021/01/20	4.2	34.66	3	34.83	34.20	1.2	3,142	0.04%
2021/01/19	1	36.55	2	36.93	36.50	-1	3,091	-0.03%
2021/01/18	2	36.75	1	36.65	36.50	1	3,064	0.03%
2021/01/15	22.4	37.16	0	0.00	37.05	22.4	3,031	0.74%
2021/01/14	1	38.40	0	0.00	39.05	1	2,981	0.03%
2021/01/13	6	38.98	8	39.40	38.70	-2	2,952	-0.07%
2021/01/12	10	38.76	6	39.98	37.90	4	2,904	0.14%
2021/01/11	10	40.03	6	41.18	41.45	4	2,809	0.14%
2021/01/08	247	41.91	253	41.55	41.05	-6	2,707	-0.22%	大買/大賣/
2021/01/07	20	39.73	15	39.13	39.05	5	2,463	0.20%
2021/01/06	13	39.44	20	39.47	40.00	-7	2,310	-0.30%
2021/01/05	1	36.20	4	36.40	36.40	-3	2,002	-0.15%
2021/01/04	0	0.00	7	35.24	35.45	-7	1,939	-0.36%
2020/12/31	9	36.87	0	35.80	35.85	9	1,900	0.47%
2020/12/30	0	0.00	0	36.30	36.40	0	1,855	0.00%
2020/12/29	16	35.42	20	35.00	35.10	-4	1,797	-0.22%
2020/12/28	4	33.64	25	33.95	34.90	-21	1,662	-1.26%
2020/12/25	4	31.75	2	31.40	31.75	2	1,500	0.13%
2020/12/24	5	31.03	1	30.90	30.85	4	1,454	0.27%
2020/12/23	2	29.55	0	0.00	29.75	2	1,404	0.14%
2020/12/22	7	30.34	2	29.85	29.00	5	1,393	0.36%
2020/12/21	0	0.00	4	29.26	29.50	-4	1,374	-0.29%
2020/12/18	2	30.55	9	30.31	30.10	-7	1,355	-0.52%
2020/12/17	16	31.40	9	31.40	30.85	7	1,339	0.52%
2020/12/15	2	29.33	22	29.11	28.75	-20	1,249	-1.60%
2020/12/14	3	30.17	2	30.85	30.10	1	1,222	0.08%
2020/12/11	8	31.21	7	31.24	30.55	1	1,199	0.08%
2020/12/10	5	29.98	12	30.34	30.30	-7	1,134	-0.62%
2020/12/09	29	30.12	5	30.58	31.00	24	1,082	2.22%
2020/12/08	11	29.15	4	28.95	29.30	7	925	0.76%
2020/12/04	1	27.70	2	27.50	27.50	-1	840	-0.12%
2020/12/02	0	0.00	3	28.10	28.15	-3	796	-0.38%
2020/12/01	0	0.00	0	27.30	27.30	0	734	0.00%
2020/11/30	0	0.00	1	27.10	27.10	-1	717	-0.14%
2020/11/27	5	27.45	5	27.10	27.05	0	697	0.00%
2020/11/26	2	26.95	5	27.10	27.00	-3	669	-0.45%
2020/11/25	28	27.57	20	27.40	27.25	8	643	1.24%
2020/11/24	11	27.40	22	27.90	27.95	-11	513	-2.14%
2020/11/23	0	0.00	8	24.64	25.45	-8	384	-2.08%
2020/11/20	1	24.20	2	24.00	23.80	-1	313	-0.32%
2020/11/18	5	23.35	0	0.00	23.25	5	285	1.75%
2020/11/17	0	0.00	11	23.35	23.50	-11	283	-3.89%
2020/11/16	11	22.70	0	0.00	22.65	11	285	3.86%
2020/11/12	0	0.00	7	23.01	22.65	-7	324	-2.16%
2020/11/11	2	22.10	3	22.40	22.65	-1	345	-0.29%
2020/11/05	3	21.60	0	0.00	21.45	3	351	0.85%
2020/11/02	0	0.00	1	20.60	20.60	-1	365	-0.27%
2020/10/16	1	20.85	1	21.25	21.20	0	556	0.00%
2020/10/14	0	0.00	1	21.65	21.65	-1	542	-0.18%
2020/10/06	0	0.00	1	21.00	21.10	-1	584	-0.17%
2020/09/30	1	20.90	0	0.00	20.80	1	714	0.14%
2020/09/29	1	20.85	0	0.00	20.60	1	724	0.14%
2020/09/24	1	21.10	0	0.00	21.00	1	790	0.13%
2020/09/23	1	22.00	0	0.00	21.85	1	877	0.11%
2020/09/21	0	0.00	1	22.85	22.60	-1	913	-0.11%
2020/09/18	1	23.00	0	0.00	22.90	1	920	0.11%
2020/09/11	1	23.05	5	22.60	22.55	-4	1,152	-0.35%
2020/09/10	0	0.00	1	23.50	23.25	-1	1,148	-0.09%
2020/09/04	1	22.75	0	0.00	22.75	1	1,158	0.09%
2020/08/31	1	22.80	0	0.00	22.60	1	1,236	0.08%
2020/08/26	5	22.70	0	0.00	22.85	5	1,233	0.41%
2020/08/21	0	0.00	1	22.20	22.65	-1	1,228	-0.08%
2020/08/20	1	22.00	0	0.00	22.10	1	1,226	0.08%
2020/08/18	1	23.60	3	24.27	24.05	-2	1,192	-0.17%
2020/08/17	0	0.00	11	23.65	24.05	-11	1,167	-0.94%
2020/08/12	0	0.00	1	22.70	22.70	-1	1,127	-0.09%
2020/08/10	1	23.20	0	0.00	22.60	1	1,122	0.09%
2020/07/31	1	22.10	1	22.70	22.60	0	1,076	0.00%
2020/07/30	1	22.30	1	22.45	22.40	0	1,079	0.00%
2020/07/29	0	0.00	6	22.45	22.55	-6	1,097	-0.55%
2020/07/27	5	23.95	0	24.00	23.60	5	1,110	0.45%
2020/07/24	1	23.85	0	0.00	23.60	1	1,071	0.09%
2020/07/22	3	23.82	6	23.77	24.10	-3	1,044	-0.29%
2020/07/17	1	22.50	0	0.00	21.90	1	1,000	0.10%
2020/07/16	3	22.80	0	0.00	22.80	3	995	0.30%
2020/07/15	2	22.60	1	22.85	22.75	1	998	0.10%
2020/07/14	2	23.55	1	23.45	23.25	1	1,025	0.10%
2020/07/13	1	23.65	0	0.00	23.65	1	1,068	0.09%
2020/07/10	5	23.45	0	0.00	23.20	5	1,070	0.47%
2020/07/09	5	23.84	3	23.83	23.85	2	1,033	0.19%
2020/07/08	0	0.00	1	23.15	22.75	-1	944	-0.11%
2020/07/07	3	22.83	3.1	22.80	22.80	-0.1	935	-0.01%
2020/07/06	0	0.00	2.1	22.98	23.45	-2.1	924	-0.22%
2020/07/03	2	22.58	0.1	22.10	22.20	2	898	0.22%
2020/07/02	13	22.90	4.1	22.65	22.80	8.9	881	1.01%
2020/07/01	1	21.80	5	21.93	21.95	-4	790	-0.51%
2020/06/30	2	21.40	8	21.50	21.40	-6	768	-0.78%
2020/06/29	5	21.54	3	21.50	21.40	2	747	0.27%
2020/06/24	0	0.00	0	22.00	22.10	0	737	0.00%
2020/06/23	0	0.00	1.1	21.94	22.40	-1.1	697	-0.16%
2020/06/22	0	0.00	18.1	21.60	21.65	-18.1	615	-2.94%
2020/06/19	2	21.75	1.1	21.93	21.80	0.9	592	0.15%
2020/06/18	0	0.00	4.2	20.21	20.35	-4.2	531	-0.79%
2020/06/16	1	19.30	0	0.00	19.25	1	505	0.20%
2020/06/12	1	18.35	1	19.40	19.50	0	509	0.00%
2020/06/11	1	19.45	0	0.00	19.05	1	500	0.20%
2020/06/09	0	0.00	1	20.25	20.00	-1	497	-0.20%
2020/06/08	1	20.20	14	19.67	20.25	-13	479	-2.71%
2020/06/01	0.1	18.45	0	0.00	18.30	0.1	429	0.02%
2020/05/28	0.1	18.00	0	0.00	17.85	0.1	428	0.02%
2020/05/18	1	18.55	0	0.00	18.20	1	428	0.23%
2020/05/15	0.1	18.50	2	18.80	18.50	-1.9	433	-0.44%
2020/05/14	1	19.15	0	0.00	18.85	1	431	0.23%
2020/05/13	1	19.00	1	19.35	19.40	0	429	0.00%
2020/05/12	10	19.05	0	0.00	19.00	10	425	2.35%
2020/05/08	2	19.53	0	0.00	19.35	2	421	0.47%
2020/05/07	0	0.00	0.1	19.90	19.70	-0.1	419	-0.02%
2020/05/06	5	19.80	0.1	19.85	19.65	4.9	414	1.18%
2020/05/05	1	19.90	3.1	20.14	19.70	-2.1	407	-0.52%
2020/05/04	1	18.90	0	0.00	18.85	1	391	0.26%
2020/04/30	0	0.00	0.1	19.70	19.55	-0.1	390	-0.03%
2020/04/27	0	0.00	0.1	18.85	18.90	-0.1	382	-0.03%
2020/04/23	0	0.00	0.2	19.00	19.00	-0.2	382	-0.05%
2020/04/22	0	0.00	0.1	19.50	18.80	-0.1	388	-0.03%
2020/04/20	0	0.00	0.1	19.40	19.30	-0.1	386	-0.03%
2020/04/17	1	20.60	1.1	19.79	19.65	-0.1	382	-0.03%
2020/04/16	1	18.95	2.1	18.89	19.25	-1.1	345	-0.32%
2020/04/15	0	0.00	5	17.40	17.50	-5	300	-1.66%
2020/04/14	0	0.00	0.1	15.95	15.95	-0.1	295	-0.03%
2020/04/13	0	0.00	0.1	15.50	15.50	-0.1	314	-0.03%
2020/04/09	2	15.80	0	0.00	15.85	2	396	0.50%
2020/04/07	2	14.40	0	0.00	14.40	2	384	0.52%
2020/03/31	0	0.00	0.1	13.70	13.80	-0.1	400	-0.02%
2020/03/27	0	0.00	0.1	13.50	13.55	-0.1	415	-0.02%
2020/03/25	8	13.61	0.1	13.65	13.55	8	440	1.80%
2020/03/24	0	0.00	0.1	12.80	12.90	-0.1	440	-0.01%
2020/03/23	3	12.05	0	0.00	12.10	3	441	0.68%
2020/03/20	0	0.00	0.1	12.70	12.85	-0.1	441	-0.02%
2020/03/19	0.1	11.70	0	0.00	11.70	0.1	436	0.02%
2020/03/18	0.1	12.95	0	0.00	12.95	0.1	427	0.02%
2020/03/17	1	13.10	0	0.00	13.20	1	423	0.24%
2020/03/16	0	0.00	6	14.85	14.55	-6	412	-1.45%
2020/03/13	1	15.10	5	16.05	16.05	-4	408	-0.98%
2020/03/09	1	18.95	0	0.00	18.85	1	389	0.26%
2020/03/06	1	19.60	0	0.00	19.45	1	397	0.25%
2020/03/02	0.1	21.00	0	0.00	19.30	0.1	398	0.03%
2020/02/27	5	19.80	0	0.00	19.55	5	395	1.26%
2020/02/14	0.1	20.85	0	0.00	20.85	0.1	385	0.03%
2020/02/11	2	20.80	0	0.00	20.80	2	384	0.52%
2020/02/03	1	19.30	0	0.00	19.55	1	374	0.27%
2020/01/15	3	22.95	0	0.00	22.80	3	340	0.88%
2020/01/10	2	22.55	0	0.00	22.45	2	326	0.61%
2020/01/09	3	22.62	0	0.00	22.55	3	324	0.92%
2020/01/07	0	0.00	25	22.43	23.00	-25	311	-8.02%
2020/01/06	0	0.00	2	24.30	24.30	-2	291	-0.69%
2020/01/03	0	0.00	2	23.95	22.80	-2	254	-0.79%
2019/12/31	2	22.85	0	0.00	22.55	2	213	0.94%
2019/12/30	2	22.60	0	0.00	22.85	2	215	0.93%
2019/12/26	0	0.00	2	22.93	22.65	-2	221	-0.90%
2019/12/25	1	22.70	0	0.00	22.80	1	265	0.38%
2019/12/20	2	22.70	3	22.43	22.30	-1	251	-0.40%
2019/12/03	24	21.48	0	0.00	21.30	24	226	10.58%
2019/11/26	1	20.60	0	0.00	20.55	1	224	0.44%
2019/11/20	1	20.75	0	0.00	20.75	1	226	0.44%
2019/11/05	1	21.40	0	0.00	21.40	1	229	0.44%
2019/10/02	11	22.96	10	22.50	23.00	1	239	0.42%
2019/10/01	10	22.45	11	23.22	23.25	-1	225	-0.44%
2019/09/20	0	0.00	1	21.50	21.55	-1	192	-0.52%
2019/09/19	0	0.00	1	21.45	21.30	-1	193	-0.52%
2019/09/02	0	0.00	1	21.85	21.85	-1	209	-0.48%
2019/08/28	0	0.00	4	20.88	20.90	-4	200	-2.00%
2019/08/23	0	0.00	15	20.75	20.80	-15	202	-7.41%
2019/08/20	0	0.00	2	20.50	20.45	-2	201	-0.99%
2019/08/15	11	20.24	0	0.00	20.25	11	203	5.40%
2019/08/05	4	21.85	0	0.00	21.35	4	223	1.79%
2019/08/02	5	22.43	0	0.00	22.35	5	225	2.22%
2019/07/30	0	0.00	12	24.83	24.50	-12	231	-5.18%
2019/07/24	1	24.30	0	0.00	24.25	1	233	0.43%
2019/07/23	0	0.00	1	24.10	24.00	-1	242	-0.41%
2019/07/12	1	24.50	0	0.00	24.45	1	287	0.35%
2019/06/10	0	0.00	1	22.50	22.40	-1	484	-0.21%
2019/06/06	1	22.35	0	0.00	22.35	1	488	0.20%
2019/06/05	1	22.85	0	0.00	22.50	1	490	0.20%
2019/05/30	1	22.55	0	0.00	22.55	1	514	0.19%
2019/05/29	0	0.00	1	22.60	22.40	-1	522	-0.19%
2019/05/15	1	23.10	0	0.00	23.50	1	669	0.15%
2019/05/13	4	22.95	0	0.00	23.00	4	751	0.53%
2019/05/10	2	23.80	0	0.00	23.80	2	746	0.27%
2019/05/09	2	23.95	0	0.00	23.80	2	755	0.26%
2019/05/08	2	24.70	1	24.85	24.70	1	753	0.13%
2019/05/06	4	25.33	0	0.00	25.25	4	760	0.53%
2019/05/03	2	26.00	0	0.00	26.00	2	758	0.26%
2019/05/02	1	26.30	0	0.00	26.20	1	758	0.13%
2019/04/29	1	26.05	0	0.00	25.90	1	810	0.12%
2019/04/26	1	27.30	0	0.00	27.05	1	809	0.12%
2019/04/24	1	27.20	0	0.00	27.60	1	807	0.12%
2019/04/23	0	0.00	1	27.65	27.20	-1	804	-0.12%
2019/04/19	0	0.00	1	27.85	27.90	-1	807	-0.12%
2019/04/18	0	0.00	2	28.15	27.60	-2	816	-0.24%
2019/04/16	2	29.03	24	28.17	28.90	-22	773	-2.84%
2019/04/12	1	26.80	0	0.00	26.65	1	700	0.14%
2019/04/11	2	27.68	0	0.00	27.05	2	699	0.29%
2019/04/10	0	0.00	1	27.30	27.30	-1	692	-0.14%
2019/04/09	12	27.55	0	0.00	27.60	12	685	1.75%
2019/04/08	1	27.00	0	0.00	26.95	1	673	0.15%
2019/04/02	1	26.35	0	0.00	26.35	1	666	0.15%
2019/03/28	1	26.25	0	0.00	26.30	1	670	0.15%
2019/03/26	1	26.20	0	0.00	26.10	1	681	0.15%
2019/03/25	5	26.26	0	0.00	26.25	5	686	0.73%
2019/03/18	1	26.70	0	0.00	26.55	1	713	0.14%
2019/03/15	2	27.00	0	0.00	26.90	2	723	0.28%
2019/03/12	10	27.10	0	0.00	27.10	10	816	1.22%
2019/03/08	1	26.65	1	26.60	26.75	0	944	0.00%
2019/03/07	3	27.47	0	0.00	27.40	3	963	0.31%
2019/03/05	0	0.00	2	27.95	28.00	-2	1,014	-0.20%
2019/02/26	5	29.22	1	29.15	29.10	4	1,019	0.39%
2019/02/25	2	29.18	0	0.00	29.25	2	1,034	0.19%
2019/02/22	0	0.00	10	29.50	29.15	-10	1,063	-0.94%
2019/02/21	30	29.53	31	29.13	29.10	-1	1,155	-0.09%
2019/02/20	0	0.00	5	29.48	29.15	-5	1,235	-0.40%
2019/02/18	1	28.55	1	28.55	28.50	0	1,220	0.00%
2019/02/13	2	28.35	0	0.00	29.10	2	1,186	0.17%
2019/01/29	2	26.00	0	0.00	26.75	2	1,114	0.18%
2019/01/28	1	26.35	0	0.00	26.35	1	1,115	0.09%
2019/01/24	3	26.45	0	0.00	26.45	3	1,184	0.25%
2019/01/22	1	26.80	0	0.00	26.95	1	1,203	0.08%
2019/01/17	0	0.00	1	25.60	25.15	-1	1,176	-0.08%
2019/01/04	0	0.00	30	23.15	24.15	-30	1,248	-2.40%
2019/01/03	1	24.90	0	0.00	24.20	1	1,263	0.08%
2019/01/02	1	25.00	0	0.00	24.95	1	1,281	0.08%
2018/12/26	0	0.00	1	26.15	25.40	-1	1,387	-0.07%
2018/12/25	0	0.00	2	25.45	25.65	-2	1,433	-0.14%
2018/12/22	1	25.60	0	0.00	25.60	1	1,528	0.07%
2018/12/21	2	25.90	0	0.00	26.00	2	1,537	0.13%
2018/12/19	0	0.00	1	26.60	26.55	-1	1,535	-0.07%
2018/12/14	7	27.30	4	27.20	27.75	3	1,547	0.19%
2018/12/13	3	27.90	0	0.00	28.00	3	1,550	0.19%
2018/12/12	10	28.70	0	0.00	28.60	10	1,555	0.64%
2018/12/11	24	28.27	0	0.00	28.15	24	1,556	1.54%
2018/12/07	2	29.00	17	29.43	29.20	-15	1,569	-0.96%
2018/12/06	3	29.57	4	29.74	28.55	-1	1,570	-0.06%
2018/12/05	2	30.25	1	30.70	30.90	1	1,522	0.07%
2018/12/04	17	31.12	2	30.30	30.20	15	1,510	0.99%
2018/12/03	0	0.00	4	29.75	30.55	-4	1,502	-0.27%
2018/11/29	3	28.22	2	27.05	26.90	1	1,420	0.07%
2018/11/27	2	26.85	0	0.00	27.20	2	1,394	0.14%
2018/11/22	4	27.14	2	26.90	26.10	2	1,416	0.14%
2018/11/21	1	27.15	2	27.80	27.50	-1	1,441	-0.07%
2018/11/20	4	27.58	1	27.85	27.70	3	1,460	0.21%
2018/11/19	0	0.00	3	26.38	26.95	-3	1,375	-0.22%
2018/11/16	1	24.60	1	24.50	24.50	0	1,318	0.00%
2018/11/06	3	24.00	0	0.00	24.00	3	1,485	0.20%
2018/11/02	1	25.95	0	0.00	25.40	1	1,496	0.07%
2018/11/01	0	0.00	6	25.15	25.30	-6	1,471	-0.41%
2018/10/31	0	0.00	1	23.50	23.70	-1	1,458	-0.07%
2018/10/08	3	29.02	0	0.00	29.30	3	1,807	0.17%
2018/10/05	2	30.98	0	0.00	30.00	2	1,818	0.11%
2018/10/03	3	33.37	1	33.05	32.55	2	1,800	0.11%
2018/10/02	2	32.55	3	33.73	34.00	-1	1,789	-0.06%
2018/09/21	0	0.00	2	31.83	31.70	-2	2,257	-0.09%
2018/09/20	1	31.20	0	0.00	31.35	1	2,297	0.04%
2018/09/14	0	0.00	1	33.00	33.30	-1	2,537	-0.04%
2018/09/13	1	31.80	0	0.00	31.70	1	2,640	0.04%
2018/09/10	4	31.80	4	32.13	31.50	0	3,633	0.00%
2018/09/07	3	32.93	0	0.00	33.00	3	3,793	0.08%
2018/09/06	2	36.50	0	0.00	36.45	2	3,787	0.05%
2018/09/05	0	0.00	2	37.00	36.95	-2	3,864	-0.05%
2018/09/04	1	38.40	0	0.00	37.80	1	4,000	0.02%
2018/09/03	1	38.00	0	0.00	36.80	1	4,204	0.02%
2018/08/31	1	39.40	4	39.03	39.10	-3	4,387	-0.07%
2018/08/28	1	40.70	0	0.00	39.00	1	4,719	0.02%
2018/08/27	0	0.00	8	36.81	39.70	-8	4,838	-0.17%
2018/08/24	7	38.54	0	0.00	38.10	7	4,961	0.14%
2018/08/23	0	0.00	1	38.45	38.25	-1	5,309	-0.02%
2018/08/21	0	0.00	1	40.75	40.75	-1	5,870	-0.02%
2018/08/15	1	43.15	3	44.70	42.50	-2	6,336	-0.03%
2018/08/13	2	45.03	0	0.00	44.35	2	6,488	0.03%
2018/08/08	3	50.70	0	0.00	49.90	3	6,567	0.05%
2018/08/07	0	0.00	4	50.83	51.70	-4	6,609	-0.06%
2018/08/06	1	50.70	0	0.00	50.50	1	6,688	0.01%
2018/08/03	2	50.25	2	50.65	50.40	0	6,799	0.00%
2018/08/02	1	49.70	2	49.33	49.90	-1	6,950	-0.01%
2018/08/01	0	0.00	1	51.70	51.30	-1	7,003	-0.01%
2018/07/31	1	51.80	2	51.50	52.10	-1	7,051	-0.01%
2018/07/30	4	51.65	1	53.80	50.60	3	7,111	0.04%
2018/07/27	1	54.90	6	55.05	55.00	-5	7,136	-0.07%
2018/07/26	1	53.70	0	0.00	53.50	1	7,091	0.01%
2018/07/25	7	53.29	3	53.83	54.00	4	7,069	0.06%
2018/07/24	1	52.30	1	52.00	52.70	0	7,056	0.00%
2018/07/23	2	51.60	0	0.00	52.20	2	7,067	0.03%
2018/07/19	0	0.00	2	52.90	52.70	-2	7,112	-0.03%
2018/07/18	7	53.79	2	53.90	51.80	5	7,198	0.07%
2018/07/17	6	54.20	0	0.00	53.80	6	7,241	0.08%
2018/07/16	4	55.80	0	0.00	55.30	4	7,258	0.06%
2018/07/13	1	58.60	0	0.00	57.60	1	7,352	0.01%
2018/07/12	1	58.00	1	59.20	58.80	0	7,523	0.00%
2018/07/10	0	0.00	2	57.90	58.50	-2	7,739	-0.03%
2018/07/09	2	60.00	3	58.87	58.00	-1	7,961	-0.01%
2018/07/06	1	56.30	3	58.27	58.40	-2	8,201	-0.02%
2018/07/05	14	63.14	13	63.72	61.10	1	8,128	0.01%
2018/07/04	3	61.83	2	62.05	61.80	1	8,067	0.01%
2018/07/03	0	0.00	1	62.50	62.00	-1	8,004	-0.01%
2018/07/02	0	0.00	5	63.20	62.20	-5	7,925	-0.06%
2018/06/29	0	0.00	1	61.50	61.60	-1	7,865	-0.01%
2018/06/28	1	61.00	2	61.10	60.00	-1	7,924	-0.01%
2018/06/27	0	0.00	3	64.00	61.50	-3	7,932	-0.04%
2018/06/26	1	61.20	1	60.00	61.20	0	7,834	0.00%
2018/06/21	0	0.00	6	63.83	63.50	-6	7,639	-0.08%
2018/06/20	3	63.00	17	62.27	62.80	-14	7,483	-0.19%
2018/06/19	33	67.46	17	67.89	66.50	16	7,355	0.22%
2018/06/15	0	0.00	2	63.00	63.80	-2	6,743	-0.03%
2018/06/14	0	0.00	2	58.60	58.00	-2	6,580	-0.03%
2018/06/13	3	57.60	4	59.43	58.00	-1	6,554	-0.02%
2018/06/12	4	61.58	5	60.88	60.60	-1	6,490	-0.02%
2018/06/11	5	63.08	2	64.05	62.60	3	6,372	0.05%
2018/06/08	1	62.50	9	61.79	61.20	-8	6,251	-0.13%
2018/06/07	6	58.70	8	58.88	58.80	-2	6,066	-0.03%
2018/06/06	3	59.33	0	0.00	59.20	3	5,987	0.05%
2018/06/05	6	58.73	11	59.82	56.70	-5	5,857	-0.09%
2018/06/04	2	62.80	20	62.50	61.40	-18	5,745	-0.31%
2018/06/01	34	60.86	1	60.00	60.20	33	5,620	0.59%
2018/05/31	10	62.56	15	62.82	58.30	-5	5,519	-0.09%
2018/05/30	1	55.90	1	59.50	60.30	0	5,222	0.00%
2018/05/29	31	56.12	17	55.17	54.90	14	5,053	0.28%
2018/05/28	0	0.00	3	52.17	53.30	-3	4,697	-0.06%
2018/05/25	6	47.78	10	48.00	48.50	-4	4,533	-0.09%
2018/05/24	6	44.52	0	0.00	45.50	6	4,280	0.14%
2018/05/23	0	0.00	1	44.80	44.50	-1	4,285	-0.02%
2018/05/22	0	0.00	3	46.17	46.50	-3	4,244	-0.07%
2018/05/21	2	45.08	1	44.35	45.10	1	4,105	0.02%
2018/05/18	1	43.80	0	0.00	43.05	1	4,049	0.02%
2018/05/17	1	43.35	2	44.15	43.00	-1	4,048	-0.02%
2018/05/15	2	44.93	1	44.35	44.00	1	3,988	0.03%
2018/05/14	0	0.00	4	44.63	45.05	-4	3,975	-0.10%
2018/05/11	17	44.51	16	45.06	43.55	1	3,897	0.03%
2018/05/10	5	45.59	26	45.62	46.30	-21	3,793	-0.55%
2018/05/09	4	43.49	5	44.14	43.90	-1	3,682	-0.03%
2018/05/08	1	42.80	0	0.00	42.80	1	3,630	0.03%
2018/05/07	4	42.68	4	43.16	44.75	0	3,590	0.00%
2018/05/04	3	41.93	4	41.64	41.90	-1	3,517	-0.03%
2018/05/03	1	40.45	1	39.85	39.65	0	3,482	0.00%
2018/05/02	0	0.00	2	40.30	40.30	-2	3,490	-0.06%
2018/04/30	2	40.25	0	0.00	40.15	2	3,499	0.06%
2018/04/27	0	0.00	3	40.53	41.40	-3	3,524	-0.09%
2018/04/26	8	40.24	2	41.85	39.00	6	3,575	0.17%
2018/04/24	27	44.49	4	43.74	42.55	23	3,579	0.64%
2018/04/23	7	47.05	22	47.90	47.25	-15	3,521	-0.43%
2018/04/20	12	45.88	4	46.75	45.95	8	3,482	0.23%
2018/04/19	13	47.48	5	48.62	47.00	8	3,502	0.23%
2018/04/18	4	48.48	8	47.00	47.50	-4	3,412	-0.12%
2018/04/17	10	46.07	33	46.12	46.00	-23	3,333	-0.69%
2018/04/16	8	44.99	9	44.81	45.50	-1	3,229	-0.03%
2018/04/13	13	45.17	4	45.80	44.50	9	3,160	0.28%
2018/04/12	6	43.20	23	43.34	44.85	-17	2,999	-0.57%
2018/04/11	10	40.65	8	40.14	40.80	2	2,793	0.07%
2018/04/10	0	0.00	8	40.08	39.70	-8	2,951	-0.27%
2018/04/09	7	38.17	0	0.00	38.05	7	3,147	0.22%
2018/04/02	4	40.48	0	0.00	39.75	4	3,336	0.12%
2018/03/31	0	0.00	2	40.38	40.50	-2	3,658	-0.05%
2018/03/30	0	0.00	4	38.31	39.40	-4	3,807	-0.11%
2018/03/29	1	37.20	1	37.80	37.10	0	4,103	0.00%
2018/03/28	14	37.78	0	0.00	37.40	14	4,193	0.33%
2018/03/27	1	38.75	1	39.20	38.50	0	4,396	0.00%
2018/03/26	1	38.60	0	0.00	38.25	1	4,591	0.02%
2018/03/22	1	40.45	2	40.35	39.50	-1	4,624	-0.02%
2018/03/21	0	0.00	1	39.30	39.50	-1	4,593	-0.02%
2018/03/20	1	38.90	2	39.33	38.85	-1	4,594	-0.02%
2018/03/19	1	38.60	0	0.00	38.50	1	4,612	0.02%
2018/03/16	2	39.63	0	0.00	39.05	2	4,617	0.04%
2018/03/15	5	39.85	0	0.00	40.30	5	4,630	0.11%
2018/03/14	0	0.00	6	40.25	40.25	-6	4,661	-0.13%
2018/03/13	2	38.65	0	0.00	38.65	2	4,603	0.04%
2018/03/08	5	40.11	5	40.16	39.30	0	4,671	0.00%
2018/03/07	1	39.50	1	39.95	38.95	0	4,702	0.00%
2018/03/06	1	39.30	1	40.10	39.40	0	4,744	0.00%
2018/03/05	0	0.00	2	38.83	39.00	-2	4,750	-0.04%
2018/03/02	0	0.00	3	37.83	37.10	-3	4,891	-0.06%
2018/02/27	2	36.75	1	37.65	36.30	1	5,072	0.02%
2018/02/26	1	37.05	0	0.00	37.05	1	5,285	0.02%
2018/02/23	3	37.77	2	38.30	37.65	1	5,317	0.02%
2018/02/22	0	0.00	2	36.00	37.45	-2	5,414	-0.04%
2018/02/21	1	35.80	1	36.30	35.75	0	5,409	0.00%
2018/02/12	3	36.30	0	0.00	35.20	3	5,441	0.06%
2018/02/08	1	36.40	1	37.40	36.70	0	5,494	0.00%
2018/02/06	1	37.80	2	36.90	35.75	-1	5,556	-0.02%
2018/02/02	2	40.10	1	40.75	40.00	1	5,772	0.02%
2018/02/01	0	0.00	2	40.70	40.30	-2	6,087	-0.03%
2018/01/31	1	38.85	1	39.25	39.75	0	6,082	0.00%
2018/01/30	1	39.95	0	0.00	39.50	1	6,107	0.02%
2018/01/29	0	0.00	1	40.40	40.40	-1	6,098	-0.02%
2018/01/26	3	40.35	1	41.80	40.30	2	6,109	0.03%
2018/01/25	1	41.45	0	0.00	41.25	1	6,102	0.02%
2018/01/24	0	0.00	3	42.03	41.70	-3	6,136	-0.05%
2018/01/23	13	43.48	3	42.87	42.05	10	6,210	0.16%
2018/01/22	1	41.95	12	40.95	42.70	-11	6,305	-0.17%
2018/01/19	5	41.12	23	41.85	40.90	-18	6,370	-0.28%
2018/01/18	30	41.64	1	41.55	41.50	29	6,330	0.46%
2018/01/17	2	40.85	2	40.68	40.40	0	6,278	0.00%
2018/01/16	2	42.10	0	0.00	42.00	2	6,226	0.03%
2018/01/15	0	0.00	1	45.00	42.50	-1	6,171	-0.02%
2018/01/12	1	42.95	2	43.30	43.50	-1	6,096	-0.02%
2018/01/11	16	44.40	15	44.33	42.70	1	6,038	0.02%
2018/01/10	3	42.48	1	43.30	42.30	2	5,918	0.03%
2018/01/09	2	42.88	0	0.00	42.85	2	5,886	0.03%
2018/01/08	2	42.93	1	42.65	42.70	1	5,827	0.02%
2018/01/05	2	45.30	1	44.95	45.00	1	5,738	0.02%
2018/01/04	2	46.55	0	0.00	46.10	2	5,641	0.04%
2018/01/03	1	43.50	14	44.74	44.55	-13	5,447	-0.24%