中光電 (5371)-群益金鼎-屏東券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
96.6
漲跌
▲0.5
漲幅
+0.52%
成交量
6,744張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－群益金鼎-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東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
2024/05/08	1	95.00	3	96.97	96.60	-2	7,407	-0.03%
2024/05/07	0	0.00	1	96.10	96.10	-1	7,303	-0.01%
2024/05/06	0	0.00	1	95.10	94.50	-1	7,134	-0.01%
2024/05/03	4	94.78	7	96.53	93.90	-3	7,048	-0.04%
2024/05/02	15	94.91	3.1	94.63	94.20	11.9	6,895	0.17%
2024/04/30	0.1	101.00	2	104.00	103.00	-1.9	6,556	-0.03%
2024/04/26	0	0.00	1	95.00	95.50	-1	5,957	-0.02%
2024/04/25	1	95.80	2	94.95	92.10	-1	5,774	-0.02%
2024/04/24	1	95.00	0	0.00	94.70	1	5,674	0.02%
2024/04/23	1	91.70	1	90.90	90.50	0	5,491	0.00%
2024/04/22	2	93.90	1	94.50	87.30	1	5,377	0.02%
2024/04/19	2	96.45	2	94.85	95.70	0	5,192	0.00%
2024/04/18	3	99.93	1	100.50	100.50	2	4,915	0.04%
2024/04/17	1	98.20	0	0.00	98.00	1	4,737	0.02%
2024/04/16	4	105.80	0	0.00	96.80	4	4,392	0.09%
2024/04/15	0	0.00	0	107.00	107.50	0	3,770	0.00%
2024/04/12	0	0.00	0	99.10	98.10	0	3,413	0.00%
2024/04/11	0	0.00	0	100.50	98.20	0	3,313	0.00%
2024/04/09	0	0.00	2	93.00	92.60	-2	2,603	-0.08%
2024/04/08	0	0.00	1	93.40	93.50	-1	2,450	-0.04%
2024/04/03	3.1	89.52	1.4	90.45	92.30	1.7	2,261	0.08%
2024/04/02	1	87.50	5	86.10	87.80	-4	2,029	-0.20%
2024/04/01	1.4	85.27	9	84.78	86.70	-7.7	1,818	-0.42%
2024/03/29	0	0.00	13	81.05	80.40	-13	1,573	-0.83%
2024/03/28	17	77.98	5	77.70	78.20	12	1,401	0.86%
2024/03/27	2	76.75	0	77.90	76.40	2	1,310	0.15%
2024/03/26	2	76.00	3	76.40	74.90	-1	1,231	-0.08%
2024/03/21	1	74.10	0	0.00	73.80	1	1,218	0.08%
2024/03/04	0	71.10	0	0.00	72.50	0	1,105	0.00%
2024/03/01	0	0.00	4	71.20	70.90	-4	1,095	-0.37%
2024/02/29	0	0.00	2	71.30	71.00	-2	1,094	-0.18%
2024/02/22	0	0.00	1	72.50	72.50	-1	1,113	-0.09%
2024/02/15	1	72.20	0	0.00	71.90	1	1,149	0.09%
2024/02/02	0	0.00	0	72.40	72.50	0	1,159	0.00%
2024/01/26	0	0.00	2	72.70	72.50	-2	1,214	-0.16%
2024/01/11	0	0.00	3	73.20	72.60	-3	1,303	-0.23%
2024/01/04	0	0.00	1	72.60	72.50	-1	1,329	-0.08%
2023/12/20	3	69.20	0	0.00	69.80	3	1,317	0.23%
2023/11/28	4	73.50	0	0.00	73.70	4	2,530	0.16%
2023/11/21	0	0.00	0	73.90	72.30	0	3,053	0.00%
2023/11/13	0	70.90	0	0.00	70.90	0	3,492	0.00%
2023/11/01	0	72.30	0	0.00	72.50	0	4,028	0.00%
2023/10/24	2	74.30	0	0.00	74.60	2	4,640	0.04%
2023/10/13	2	77.20	0	0.00	76.40	2	4,739	0.04%
2023/10/12	3	76.70	0	0.00	77.10	3	4,764	0.06%
2023/10/03	1	78.40	4	78.50	78.10	-3	5,089	-0.06%
2023/09/28	0	0.00	1	76.70	76.80	-1	5,109	-0.02%
2023/09/27	1	77.71	0	0.00	77.70	1	5,098	0.02%
2023/09/26	1	79.00	0	0.00	78.20	1	5,091	0.02%
2023/09/25	0	0.00	14	80.70	80.00	-14	5,076	-0.28%
2023/09/22	0	0.00	3	78.90	79.40	-3	5,069	-0.06%
2023/09/20	2	82.20	0	0.00	81.30	2	5,044	0.04%
2023/09/19	1	84.80	0	0.00	83.30	1	5,024	0.02%
2023/09/18	10	82.60	15	83.57	84.20	-5	4,951	-0.10%
2023/09/15	3	79.77	1	79.30	80.30	2	4,802	0.04%
2023/09/14	19	84.32	6	83.43	83.40	13	4,636	0.28%
2023/09/13	4	83.68	4	84.03	84.20	0	4,574	0.00%
2023/09/12	0	0.00	0	83.10	83.10	0	4,376	0.00%
2023/09/11	1	81.00	5	81.00	80.50	-4	4,310	-0.09%
2023/09/08	2	83.40	2	83.70	83.60	0	4,249	0.00%
2023/09/07	3	83.13	2	82.75	82.70	1	4,186	0.02%
2023/09/06	0	0.00	1	81.70	82.30	-1	4,134	-0.02%
2023/09/05	0	0.00	2	80.70	80.60	-2	4,061	-0.05%
2023/09/01	0	0.00	1	79.59	79.20	-1	3,973	-0.03%
2023/08/31	3	78.80	4	79.18	79.00	-1	3,974	-0.03%
2023/08/30	10	80.62	10	81.17	78.70	0	3,947	0.00%
2023/08/29	0	0.00	2	78.30	79.50	-2	3,747	-0.05%
2023/08/28	0	0.00	1	77.50	77.10	-1	3,621	-0.03%
2023/08/24	3	77.70	0	0.00	76.90	3	3,563	0.08%
2023/08/23	2	78.00	2	77.60	78.40	0	3,451	0.00%
2023/08/22	1	75.50	0	0.00	75.00	1	3,289	0.03%
2023/08/18	1	76.80	2	77.20	75.80	-1	3,293	-0.03%
2023/08/17	1	75.90	0	0.00	76.90	1	3,283	0.03%
2023/08/16	2	76.20	1	76.40	76.50	1	3,255	0.03%
2023/08/14	1	74.20	0	0.00	74.30	1	3,235	0.03%
2023/08/11	1	75.30	1	75.50	75.00	0	3,223	0.00%
2023/08/09	1	77.80	0	0.00	77.00	1	3,130	0.03%
2023/08/08	1	76.00	0	0.00	76.40	1	3,068	0.03%
2023/08/07	16	75.26	11	76.52	76.10	5	3,004	0.17%
2023/08/04	8	77.80	6	76.98	79.10	2	2,844	0.07%
2023/08/01	1	73.80	2	74.20	75.40	-1	2,543	-0.04%
2023/07/31	2	71.10	0	0.00	70.60	2	2,388	0.08%
2023/07/26	1	70.90	0	0.00	70.90	1	2,520	0.04%
2023/07/24	0	0.00	1	70.80	70.70	-1	2,619	-0.04%
2023/07/21	1	70.80	8	71.14	71.90	-7	2,690	-0.26%
2023/07/17	0	0.00	4	71.30	72.00	-4	2,923	-0.14%
2023/07/14	0	0.00	2	71.40	71.50	-2	2,985	-0.07%
2023/07/13	0	0.00	9	74.17	72.00	-9	3,164	-0.28%
2023/07/12	6	75.90	1	76.30	75.70	5	3,491	0.14%
2023/07/11	0	0.00	1	74.10	74.00	-1	3,512	-0.03%
2023/07/03	0	0.00	5	73.52	73.60	-5	3,510	-0.14%
2023/06/28	0	0.00	1	73.60	73.30	-1	3,535	-0.03%
2023/06/21	0	71.30	0	0.00	71.30	0	3,512	0.00%
2023/06/20	1	71.40	0	0.00	71.00	1	3,525	0.03%
2023/06/19	0	0.00	1	71.80	72.30	-1	3,571	-0.03%
2023/06/14	1	71.30	0	0.00	71.40	1	3,577	0.03%
2023/06/13	2	72.25	0	0.00	72.50	2	3,596	0.06%
2023/06/12	2	72.65	0	0.00	72.00	2	3,651	0.06%
2023/06/08	1	74.70	0	0.00	74.30	1	3,656	0.03%
2023/06/07	0	0.00	1	76.20	75.80	-1	3,661	-0.03%
2023/06/02	1	75.70	0	0.00	75.80	1	3,664	0.03%
2023/06/01	0	0.00	2	75.00	75.50	-2	3,675	-0.05%
2023/05/30	0	0.00	1	77.00	74.90	-1	3,668	-0.03%
2023/05/29	0	0.00	1	76.10	76.40	-1	3,654	-0.03%
2023/05/26	1	74.40	0	0.00	74.50	1	3,691	0.03%
2023/05/25	0	0.00	1	74.90	74.90	-1	3,744	-0.03%
2023/05/24	3	75.97	0	0.00	75.70	3	3,782	0.08%
2023/05/23	0	0.00	1	74.70	76.40	-1	3,821	-0.03%
2023/05/19	1	73.90	0	0.00	73.50	1	3,839	0.03%
2023/05/18	0	0.00	1	74.30	74.50	-1	3,883	-0.03%
2023/05/17	1	73.00	0	0.00	73.00	1	3,888	0.03%
2023/05/11	5.1	73.00	1	73.00	72.90	4.1	3,908	0.10%
2023/05/10	0	0.00	1	73.80	73.90	-1	3,922	-0.03%
2023/05/09	2.1	73.82	1	74.00	72.50	1.1	3,903	0.03%
2023/05/08	3	76.20	1	76.70	76.30	2	3,844	0.05%
2023/05/05	2	75.75	6	76.12	75.80	-4	3,849	-0.10%
2023/05/04	1	74.60	0	0.00	74.60	1	3,880	0.03%
2023/05/03	0	0.00	1	75.40	75.40	-1	3,858	-0.03%
2023/05/02	2	76.95	0	0.00	76.20	2	3,855	0.05%
2023/04/28	4	75.05	0	0.00	74.80	4	3,787	0.11%
2023/04/27	0.1	73.80	0	0.00	73.50	0.1	3,731	0.00%
2023/04/26	1	75.50	0	0.00	74.30	1	3,670	0.03%
2023/04/25	0.3	74.67	0	0.00	73.50	0.3	3,603	0.01%
2023/04/24	1	76.70	0	77.60	77.60	1	3,553	0.03%
2023/04/20	1.2	78.26	0	0.00	76.80	1.2	3,444	0.03%
2023/04/19	0.1	80.00	0	0.00	80.10	0.1	3,371	0.00%
2023/04/18	4.1	82.57	4	81.30	81.10	0.1	3,300	0.00%
2023/04/17	7	83.03	3	83.17	83.20	4	3,134	0.13%
2023/04/14	2	75.15	2	76.86	78.20	0	2,689	0.00%
2023/04/13	0	0.00	0	71.20	71.10	0	2,527	0.00%
2023/04/12	0	0.00	2	69.19	69.60	-2	2,453	-0.08%
2023/04/06	0	0.00	0	68.30	68.50	0	2,680	0.00%
2023/03/31	0	0.00	1	68.90	67.80	-1	2,721	-0.04%
2023/03/30	0	0.00	1	68.80	68.70	-1	2,766	-0.04%
2023/03/29	1	68.10	0	0.00	68.20	1	2,748	0.04%
2023/03/28	1	67.20	24	67.20	67.20	-23	2,746	-0.84%
2023/03/22	24	67.92	1	68.60	67.70	23	2,697	0.85%
2023/03/21	0	0.00	1	67.10	67.40	-1	2,636	-0.04%
2023/03/17	0	64.80	0	0.00	64.60	0	2,596	0.00%
2023/03/15	0	0.00	2	66.90	66.30	-2	2,561	-0.08%
2023/03/13	2	64.50	1	64.80	64.70	1	2,518	0.04%
2023/03/10	0	0.00	6	64.60	64.50	-6	2,513	-0.24%
2023/03/09	4	66.35	25	66.22	65.80	-21	2,530	-0.83%
2023/03/08	1	66.00	1	66.30	66.10	0	2,559	0.00%
2023/03/07	7	66.07	0	0.00	66.00	7	2,576	0.27%
2023/03/06	0	0.00	3	65.73	65.60	-3	2,577	-0.12%
2023/03/03	0	0.00	1	64.80	64.70	-1	2,597	-0.04%
2023/03/02	6	64.47	0	0.00	64.50	6	2,679	0.22%
2023/03/01	4	64.05	0	0.00	64.40	4	2,749	0.15%
2023/02/24	0	0.00	13	63.52	64.60	-13	2,764	-0.47%
2023/02/23	7	64.20	1	64.20	63.90	6	2,776	0.22%
2023/02/22	0	0.00	2	65.20	65.30	-2	2,855	-0.07%
2023/02/21	24	64.08	5	64.62	64.90	19	2,833	0.67%
2023/02/20	0	0.00	1	63.30	63.10	-1	2,766	-0.04%
2023/02/17	1	61.90	0	0.00	63.00	1	2,746	0.04%
2023/02/16	0	0.00	2	61.65	62.40	-2	2,719	-0.07%
2023/02/14	1	60.60	0	0.00	60.50	1	2,671	0.04%
2023/02/10	2	59.70	0	59.60	59.20	2	2,707	0.07%
2023/02/09	1	60.20	3	60.40	60.00	-2	2,765	-0.07%
2023/02/03	2	61.40	1	60.50	60.50	1	2,978	0.03%
2023/02/02	0	0.00	8	61.11	61.50	-8	2,929	-0.27%
2023/02/01	0	58.40	0	0.00	58.80	0	2,827	0.00%
2023/01/31	5	58.70	1	57.90	58.70	4	2,810	0.14%
2023/01/30	1	56.90	1	57.60	57.50	0	2,780	0.00%
2023/01/16	0	0.00	1	56.20	56.10	-1	2,789	-0.04%
2023/01/13	1	56.20	0	0.00	56.00	1	2,791	0.04%
2023/01/12	1	56.90	0	0.00	56.70	1	2,790	0.04%
2023/01/11	0	0.00	1	58.30	58.70	-1	2,752	-0.04%
2023/01/10	2	57.55	0	0.00	57.50	2	2,684	0.07%
2023/01/05	1	57.70	1	58.20	58.00	0	2,665	0.00%
2023/01/04	0	0.00	2	57.30	57.40	-2	2,636	-0.08%
2023/01/03	2	56.55	0	0.00	57.00	2	2,633	0.08%
2022/12/30	3	57.17	0	0.00	56.90	3	2,621	0.11%
2022/12/29	2	56.90	2	56.85	56.90	0	2,588	0.00%
2022/12/27	3	57.90	0	0.00	57.00	3	2,483	0.12%
2022/12/26	1	58.00	4	57.58	57.70	-3	2,430	-0.12%
2022/12/23	2	55.30	0	0.00	55.00	2	2,341	0.09%
2022/12/22	0	0.00	4	55.40	55.20	-4	2,307	-0.17%
2022/12/20	1	54.20	6	53.30	52.60	-5	2,277	-0.22%
2022/12/16	2	54.70	0	0.00	54.80	2	2,298	0.09%
2022/12/15	1	55.80	0	0.00	55.70	1	2,294	0.04%
2022/12/13	1	55.20	2	55.65	54.80	-1	2,307	-0.04%
2022/12/12	2	55.10	0	0.00	55.60	2	2,301	0.09%
2022/12/06	0	0.00	27	58.10	57.10	-27	2,392	-1.13%
2022/12/05	1	58.60	0	58.50	58.60	1	2,388	0.04%
2022/12/02	25	57.96	2	58.00	58.20	23	2,367	0.97%
2022/11/30	7	57.83	1	57.90	57.60	6	2,366	0.25%
2022/11/28	2	56.00	0	0.00	56.50	2	2,362	0.08%
2022/11/25	1	56.30	0	0.00	56.00	1	2,499	0.04%
2022/11/24	5	57.40	5	57.20	57.30	0	2,477	0.00%
2022/11/22	3	55.50	0	0.00	54.80	3	2,360	0.13%
2022/11/18	0	0.00	1	56.30	57.30	-1	2,281	-0.04%
2022/11/17	0	0.00	1	55.80	55.70	-1	2,147	-0.05%
2022/11/09	1	54.60	1	54.90	54.90	0	2,404	0.00%
2022/11/08	1	55.00	0	0.00	53.80	1	2,474	0.04%
2022/11/07	1	55.40	3	54.93	54.90	-2	2,972	-0.07%
2022/11/04	3	54.17	0	0.00	54.30	3	2,977	0.10%
2022/11/02	0	0.00	11	52.77	53.50	-11	2,958	-0.37%
2022/10/25	1	48.40	0	0.00	47.95	1	3,090	0.03%
2022/10/24	0	0.00	6	49.90	49.45	-6	3,132	-0.19%
2022/10/19	0	52.00	0	0.00	51.20	0	3,389	0.00%
2022/10/04	2	55.00	0	0.00	55.70	2	3,790	0.05%
2022/09/27	4	54.13	1	55.60	55.80	3	3,821	0.08%
2022/09/26	0	0.00	3	55.40	55.00	-3	3,812	-0.08%
2022/09/21	0	59.50	0	0.00	59.00	0	3,920	0.00%
2022/09/15	3	62.07	0	0.00	61.60	3	4,102	0.07%
2022/09/14	0	0.00	12	61.75	62.30	-12	4,102	-0.29%
2022/09/13	32	64.13	10	63.70	63.30	22	4,083	0.54%
2022/09/07	1	59.20	0	0.00	59.00	1	3,997	0.03%
2022/09/05	0	0.00	15	61.00	60.30	-15	3,952	-0.38%
2022/09/02	5	63.40	27	62.26	62.00	-22	3,947	-0.56%
2022/09/01	22	63.80	16	64.29	63.70	6	3,891	0.15%
2022/08/31	5	61.68	1	62.30	62.90	4	3,729	0.11%
2022/08/30	0	0.00	2	61.60	61.80	-2	3,712	-0.05%
2022/08/29	1	59.70	5	60.20	60.20	-4	3,680	-0.11%
2022/08/26	7	62.60	0	0.00	62.30	7	3,663	0.19%
2022/08/25	11	62.41	0	0.00	62.90	11	3,658	0.30%
2022/08/24	2	62.30	0	0.00	61.70	2	3,639	0.05%
2022/08/23	1	62.20	2	62.10	62.00	-1	3,637	-0.03%
2022/08/22	1	64.60	22	64.21	64.00	-21	3,585	-0.59%
2022/08/19	0	0.00	3	64.50	65.10	-3	3,555	-0.08%
2022/08/18	14	65.58	16	65.31	65.10	-2	3,513	-0.06%
2022/08/17	34	66.70	11	66.25	66.80	23	3,442	0.67%
2022/08/16	1	65.20	3	65.10	65.00	-2	3,311	-0.06%
2022/08/15	4	64.25	1	64.40	65.10	3	3,231	0.09%
2022/08/12	8	64.48	4	64.50	65.50	4	3,121	0.13%
2022/08/11	1	63.00	9	63.90	63.90	-8	2,580	-0.31%
2022/08/10	2	56.90	1	58.30	58.10	1	2,495	0.04%
2022/08/09	10	54.60	0	0.00	54.60	10	2,379	0.42%
2022/08/05	0	0.00	12	54.90	55.10	-12	2,345	-0.51%
2022/08/04	1	54.30	0	0.00	54.40	1	2,299	0.04%
2022/07/29	1	53.00	2	54.00	53.80	-1	2,164	-0.05%
2022/07/27	13	53.02	2	54.55	52.60	11	2,074	0.53%
2022/07/26	1	56.80	0	0.00	56.50	1	1,974	0.05%
2022/07/21	0	0.00	1	56.20	56.40	-1	1,747	-0.06%
2022/07/20	0	0.00	1	53.90	53.20	-1	1,662	-0.06%
2022/07/19	0	0.00	2	54.00	53.90	-2	1,644	-0.12%
2022/07/18	3	55.23	0	0.00	55.00	3	1,635	0.18%
2022/07/08	1	50.20	0	0.00	50.20	1	1,419	0.07%
2022/07/05	1	47.80	0	0.00	48.65	1	1,371	0.07%
2022/06/30	8	49.80	0	0.00	50.20	8	1,309	0.61%
2022/06/23	0	0.00	2	51.50	51.50	-2	991	-0.20%
2022/06/21	1	52.80	0	0.00	53.30	1	1,000	0.10%
2022/06/17	2	54.35	0	0.00	54.80	2	988	0.20%
2022/06/16	1	58.00	0	0.00	55.60	1	980	0.10%
2022/06/15	2	58.50	0	0.00	57.20	2	971	0.21%
2022/05/23	0	0.00	1	56.50	56.20	-1	1,022	-0.10%
2022/05/20	1	56.30	0	0.00	56.00	1	1,057	0.09%
2022/05/18	0	56.60	0	0.00	56.00	0	1,070	0.00%
2022/05/13	0	0.00	2	54.80	55.50	-2	1,136	-0.18%
2022/05/11	4	54.05	0	0.00	54.60	4	1,175	0.34%
2022/05/03	1	60.20	0	0.00	57.60	1	1,259	0.08%
2022/04/14	1	65.90	0	0.00	65.00	1	2,085	0.05%
2022/04/13	0	66.20	0	0.00	66.20	0	2,143	0.00%
2022/03/30	0	71.70	0	0.00	71.10	0	3,057	0.00%
2022/03/25	1	71.90	1	72.40	71.60	0	3,206	0.00%
2022/03/24	1	74.30	0	0.00	73.60	1	3,259	0.03%
2022/03/22	1	72.40	0	0.00	72.70	1	3,793	0.03%
2022/03/21	1	72.50	1	73.20	72.20	0	3,856	0.00%
2022/03/15	0	0.00	3	70.00	69.80	-3	3,994	-0.08%
2022/03/07	0	0.00	1	69.40	69.30	-1	4,661	-0.02%
2022/02/24	1	70.01	4	69.60	69.30	-3	5,354	-0.06%
2022/02/22	4	71.48	0	0.00	71.10	4	5,687	0.07%
2022/02/18	0	0.00	5	74.50	74.50	-5	6,310	-0.08%
2022/02/15	5.1	72.50	0	0.00	71.40	5.1	7,681	0.07%
2022/02/09	1	76.30	0	0.00	76.30	1	8,842	0.01%
2022/01/21	0	0.00	1	78.30	76.80	-1	9,972	-0.01%
2022/01/20	1	81.00	0	0.00	81.50	1	9,900	0.01%
2022/01/12	4	86.10	1	85.50	85.60	3	10,330	0.03%
2022/01/07	0	0.00	2	83.80	83.10	-2	9,874	-0.02%
2022/01/06	0	0.00	2	84.80	83.60	-2	9,780	-0.02%
2022/01/05	2	84.00	8	84.96	84.40	-6	9,717	-0.06%
2022/01/04	7	85.26	0	0.00	84.60	7	9,662	0.07%
2022/01/03	4	88.93	0	0.00	87.90	4	9,560	0.04%
2021/12/30	13	87.72	14	88.96	92.40	-1	9,393	-0.01%
2021/12/29	0	0.00	1	87.30	87.60	-1	9,013	-0.01%
2021/12/28	0	0.00	13	84.65	85.90	-13	8,933	-0.15%
2021/12/27	11	85.20	1	85.60	85.20	10	8,852	0.11%
2021/12/24	0	0.00	3	84.50	83.80	-3	8,773	-0.03%
2021/12/23	3	84.90	0	0.00	84.90	3	8,733	0.03%
2021/12/22	1	84.60	0	0.00	83.30	1	8,689	0.01%
2021/12/17	1	85.01	1	87.30	84.00	0	8,495	0.00%
2021/12/16	0	0.00	5	87.44	89.10	-5	8,276	-0.06%
2021/12/14	0	0.00	2	78.80	79.80	-2	7,885	-0.03%
2021/12/13	0	0.00	1	81.00	81.70	-1	7,829	-0.01%
2021/12/10	0	0.00	9	82.14	81.70	-9	7,799	-0.12%
2021/12/09	2	82.25	1	81.60	81.60	1	7,761	0.01%
2021/12/08	3	82.13	0	0.00	81.40	3	7,702	0.04%
2021/12/07	9	84.53	1	82.90	83.20	8	7,631	0.10%
2021/12/06	4	84.53	1	84.70	85.30	3	7,499	0.04%
2021/12/03	0	0.00	7	83.64	84.00	-7	7,390	-0.09%
2021/12/02	3	81.33	2	81.55	80.70	1	7,226	0.01%
2021/12/01	5	81.16	8	82.60	83.70	-3	7,119	-0.04%
2021/11/30	0	0.00	1.2	84.48	79.50	-1.2	6,996	-0.02%
2021/11/29	1	78.20	4	78.63	78.80	-3	6,863	-0.04%
2021/11/26	1	82.20	5.4	82.94	83.20	-4.4	6,723	-0.07%
2021/11/25	1	84.80	1	86.00	82.30	0	6,645	0.00%
2021/11/24	0	0.00	6	83.60	84.00	-6	6,520	-0.09%
2021/11/23	10	84.50	1	81.70	82.40	9	6,430	0.14%
2021/11/22	1	88.80	0	0.00	88.40	1	6,231	0.02%
2021/11/19	21	90.93	22	90.49	90.50	-1	6,131	-0.02%
2021/11/18	2	90.20	11	89.71	89.10	-9	5,853	-0.15%
2021/11/17	23	89.87	22	91.03	89.90	1	5,612	0.02%
2021/11/16	86	91.98	80	89.35	86.40	6	5,198	0.12%
2021/11/15	38	86.35	36	88.41	90.90	2	4,581	0.04%
2021/11/12	8	79.54	7	78.50	82.70	1	4,257	0.02%
2021/11/11	14	76.39	65	76.49	75.20	-51	3,776	-1.35%
2021/11/10	51	72.69	13	73.35	75.10	38	2,982	1.27%
2021/11/09	0	0.00	60	67.24	68.30	-60	2,745	-2.19%
2021/11/08	39	67.00	3	66.53	68.00	36	2,639	1.36%
2021/11/05	34	66.51	6	66.45	67.60	28	2,524	1.11%
2021/11/04	19	67.67	9.1	67.59	66.40	9.9	2,414	0.41%
2021/11/03	20.2	67.74	24.4	67.27	67.50	-4.2	2,274	-0.18%
2021/11/02	46	64.93	212	64.63	66.00	-166	1,957	-8.48%	大賣/鉅額交易
2021/11/01	2	60.75	13	62.33	63.10	-11	1,598	-0.69%
2021/10/29	64	57.59	2	56.60	57.40	62	1,339	4.63%
2021/10/28	1	55.10	0	0.00	55.10	1	1,275	0.08%
2021/10/27	3	54.93	0	0.00	54.80	3	1,276	0.24%
2021/10/26	10	55.23	0	0.00	55.10	10	1,303	0.77%
2021/10/25	25	57.20	17	56.61	56.20	8	1,257	0.64%
2021/10/22	26	59.47	6	60.15	58.20	20	1,205	1.66%
2021/10/20	15	55.70	0	0.00	55.40	15	822	1.82%
2021/09/28	0	0.00	5	55.00	55.00	-5	936	-0.53%
2021/09/10	1	53.20	0	0.00	53.40	1	1,045	0.10%
2021/09/09	0	52.80	0	0.00	52.70	0	1,084	0.00%
2021/09/01	1	55.10	0	0.00	55.30	1	1,339	0.07%
2021/08/31	0	55.10	0	0.00	56.00	0	1,481	0.00%
2021/08/23	1	54.20	1	54.30	54.30	0	1,743	0.00%
2021/08/19	0	53.50	0	0.00	53.60	0	1,747	0.00%
2021/08/17	0	0.00	30	54.15	54.20	-30	1,754	-1.71%
2021/08/16	0	0.00	46	53.75	53.80	-46	1,756	-2.62%
2021/08/09	1	54.00	1	54.30	54.20	0	1,795	0.00%
2021/08/04	11	54.33	0	0.00	54.30	11	1,922	0.57%
2021/07/30	5	54.74	4	55.90	55.10	1	1,962	0.05%
2021/07/29	0	0.00	3	60.60	60.80	-3	1,901	-0.16%
2021/07/28	4	61.03	2	60.85	60.50	2	1,893	0.11%
2021/07/27	20	61.86	0	0.00	61.90	20	1,948	1.03%
2021/07/26	6	61.77	0	0.00	61.80	6	1,957	0.31%
2021/07/23	49	61.42	0	0.00	61.70	49	1,979	2.48%
2021/07/20	0	0.00	5	60.80	60.80	-5	2,087	-0.24%
2021/07/19	2	62.40	0	0.00	61.70	2	2,129	0.09%
2021/07/14	5	60.10	0	0.00	60.10	5	2,307	0.22%
2021/07/12	1	59.80	0	0.00	59.60	1	2,440	0.04%
2021/07/07	1	59.90	0	0.00	59.60	1	2,652	0.04%
2021/07/05	21	60.69	0.1	60.90	60.60	20.9	2,758	0.76%
2021/07/02	0	0.00	5	60.20	60.10	-5	2,810	-0.18%
2021/07/01	0	0.00	13	60.50	60.00	-13	2,864	-0.45%
2021/06/30	0	0.00	4	60.60	61.30	-4	2,929	-0.14%
2021/06/29	0	0.00	5.2	59.70	60.20	-5.2	2,967	-0.18%
2021/06/28	14	59.45	0	0.00	59.90	14	3,037	0.46%
2021/06/25	15	60.59	0	0.00	60.40	15	3,101	0.48%
2021/06/22	8	60.46	0	0.00	60.40	8	3,334	0.24%
2021/06/21	0	60.50	0	0.00	60.90	0	3,369	0.00%
2021/06/18	7	61.81	0	0.00	61.60	7	3,403	0.21%
2021/06/17	5	62.20	0	0.00	62.50	5	3,423	0.15%
2021/06/15	5	62.06	0	0.00	61.70	5	3,571	0.14%
2021/06/10	4	63.25	5	63.40	64.60	-1	4,105	-0.02%
2021/06/09	5	63.49	2	63.55	63.00	3	4,101	0.07%
2021/06/08	1	63.50	22	64.15	63.10	-21	4,059	-0.52%
2021/06/07	0.2	62.50	0	0.00	62.50	0.2	3,957	0.01%
2021/06/04	2	62.24	3	61.52	61.60	-1	3,917	-0.03%
2021/06/03	0	0.00	1.6	59.99	60.00	-1.6	3,850	-0.04%
2021/06/02	5	58.50	0	0.00	58.80	5	3,847	0.13%
2021/05/28	5	57.70	0	0.00	57.70	5	3,963	0.13%
2021/05/24	2	56.20	0	0.00	56.20	2	4,467	0.04%
2021/05/19	1	55.90	0	0.00	55.60	1	5,228	0.02%
2021/05/18	0	0.00	2	56.00	56.20	-2	5,599	-0.04%
2021/05/17	0	0.00	6	54.05	53.00	-6	6,002	-0.10%
2021/05/14	0	0.00	1	55.40	55.80	-1	6,128	-0.02%
2021/05/13	0	0.00	6	55.17	55.20	-6	6,220	-0.10%
2021/05/12	2	56.30	4	53.45	54.40	-2	6,498	-0.03%
2021/05/11	5	58.80	0	0.00	57.60	5	6,535	0.08%
2021/05/10	1	59.30	1	59.40	59.90	0	6,531	0.00%
2021/05/06	0	0.00	1	59.00	59.30	-1	6,556	-0.02%
2021/05/05	2	58.60	2	59.35	58.80	0	6,574	0.00%
2021/05/04	16	58.41	45	58.34	59.30	-29	6,600	-0.44%
2021/05/03	2	60.40	32	60.76	60.10	-30	6,586	-0.45%
2021/04/29	4	61.50	47	61.40	61.30	-43	6,599	-0.65%
2021/04/28	8	61.63	3	61.50	61.70	5	6,830	0.07%
2021/04/27	1	61.70	0	0.00	61.30	1	6,859	0.01%
2021/04/26	0	0.00	5	61.10	61.30	-5	6,834	-0.07%
2021/04/23	7	59.89	10	59.89	60.00	-3	6,828	-0.04%
2021/04/22	21	61.46	4	61.85	59.00	17	6,823	0.25%
2021/04/21	24	62.64	2	62.80	62.50	22	6,731	0.33%
2021/04/20	1	61.50	0	0.00	62.60	1	6,729	0.01%
2021/04/19	2	60.00	7	61.94	62.70	-5	6,709	-0.07%
2021/04/16	34	59.31	2	59.60	59.80	32	6,630	0.48%
2021/04/15	16	58.80	1	58.60	58.80	15	6,635	0.23%
2021/04/14	8	57.65	87	58.08	58.00	-79	6,661	-1.19%
2021/04/13	1	59.10	3	60.33	58.50	-2	6,655	-0.03%
2021/04/12	1	58.70	1	59.00	59.00	0	6,617	0.00%
2021/04/09	15	59.23	8	59.49	58.80	7	6,653	0.11%
2021/04/08	3	58.40	3	58.97	59.50	0	6,822	0.00%
2021/04/06	17	57.92	6.1	57.93	58.10	10.9	7,458	0.15%
2021/03/31	1	56.40	1	57.40	57.00	0	7,415	0.00%
2021/03/30	1	56.80	0	0.00	56.60	1	7,337	0.01%
2021/03/29	0	0.00	11	55.69	55.90	-11	7,253	-0.15%
2021/03/26	11	54.39	0	0.00	54.70	11	7,163	0.15%
2021/03/25	21	54.67	13	55.62	54.80	8	7,110	0.11%
2021/03/24	7	55.00	5	55.00	54.90	2	7,048	0.03%
2021/03/23	0	0.00	2	54.95	54.70	-2	7,012	-0.03%
2021/03/22	5	54.70	6	54.90	54.70	-1	6,959	-0.01%
2021/03/19	38	54.27	11	54.20	54.30	27	6,920	0.39%
2021/03/18	1	54.60	0	0.00	54.60	1	6,857	0.01%
2021/03/17	15	54.63	2	55.20	54.80	13	6,764	0.19%
2021/03/16	20	54.00	60	54.00	54.00	-40	6,354	-0.63%
2021/03/15	0	0.00	6	49.02	49.10	-6	6,194	-0.10%
2021/03/12	10	47.69	0	0.00	48.15	10	6,172	0.16%
2021/03/10	0	0.00	1	47.60	48.00	-1	6,193	-0.02%
2021/03/09	0	0.00	1	46.00	46.20	-1	6,185	-0.02%
2021/03/08	11	47.05	1	47.20	46.20	10	6,177	0.16%
2021/03/05	3	47.05	0	0.00	47.00	3	6,169	0.05%
2021/03/02	4	48.11	6	48.46	48.50	-2	6,083	-0.03%
2021/02/26	1	46.00	0	0.00	48.00	1	5,980	0.02%
2021/02/25	13	47.02	7	47.11	46.80	6	5,904	0.10%
2021/02/24	5	47.41	0	0.00	46.50	5	5,856	0.09%
2021/02/23	6	49.78	1	50.00	49.15	5	5,635	0.09%
2021/02/22	2	49.18	6	50.64	51.20	-4	5,412	-0.07%
2021/02/19	12	48.72	10	49.34	49.00	2	5,121	0.04%
2021/02/18	15	48.78	31	49.36	50.50	-16	4,901	-0.33%
2021/02/17	0	0.00	98.1	46.52	47.30	-98.1	4,545	-2.16%
2021/02/05	6	43.28	3.1	42.79	43.00	2.9	4,146	0.07%
2021/02/04	5	41.50	5	42.38	42.50	0	3,994	0.00%
2021/02/03	0	0.00	8.6	42.27	41.30	-8.6	3,872	-0.22%
2021/02/01	0	0.00	5	39.75	39.70	-5	3,488	-0.14%
2021/01/26	0	0.00	2	40.30	39.85	-2	3,405	-0.06%
2021/01/21	9	40.08	8	40.31	39.60	1	3,266	0.03%
2021/01/20	0	0.00	5	39.20	39.00	-5	3,038	-0.16%
2021/01/18	12	37.76	2	37.50	37.85	10	3,062	0.33%
2021/01/15	5	38.45	0	0.00	38.30	5	3,042	0.16%
2021/01/14	2	38.40	0	0.00	39.30	2	3,006	0.07%
2021/01/12	5	38.50	1	39.15	38.20	4	2,958	0.14%
2021/01/11	1	38.90	1	39.00	39.20	0	2,924	0.00%
2021/01/08	6	38.95	0	0.00	38.80	6	2,893	0.21%
2021/01/07	4	39.05	4	39.15	39.55	0	2,853	0.00%
2021/01/06	11	40.30	10	39.58	39.15	1	2,805	0.04%
2021/01/05	0	0.00	6	40.20	39.80	-6	2,753	-0.22%
2021/01/04	0	0.00	1	40.20	40.40	-1	2,681	-0.04%
2020/12/31	59	40.50	4	40.85	40.55	55	2,615	2.10%
2020/12/30	4	40.56	3	40.88	40.95	1	2,367	0.04%
2020/12/29	20	38.92	43.1	38.79	40.20	-23.1	2,034	-1.13%
2020/12/28	10	36.69	9	37.10	37.20	1	1,612	0.06%
2020/12/25	0	0.00	3	35.70	35.85	-3	1,539	-0.19%
2020/12/22	1	35.70	0	0.00	35.25	1	1,543	0.06%
2020/12/15	0	0.00	50	36.22	36.20	-50	1,529	-3.27%
2020/12/11	0	0.00	1	35.30	35.50	-1	1,506	-0.07%
2020/12/09	0	0.00	5	36.45	36.75	-5	1,475	-0.34%
2020/12/07	50	37.10	12	37.03	36.80	38	1,451	2.62%
2020/12/04	3	36.05	6	36.20	36.50	-3	1,406	-0.21%
2020/11/30	0	0.00	2	35.55	35.10	-2	1,455	-0.14%
2020/11/27	6	35.28	2	35.40	35.40	4	1,435	0.28%
2020/11/25	8	35.06	0	0.00	34.85	8	1,466	0.55%
2020/11/24	1	35.40	1	35.50	35.00	0	1,506	0.00%
2020/11/23	2	35.30	2	35.25	35.30	0	1,517	0.00%
2020/11/16	0	0.00	1	35.10	34.70	-1	1,637	-0.06%
2020/11/13	0	0.00	2	35.00	34.80	-2	1,635	-0.12%
2020/11/11	1	34.75	0	0.00	34.80	1	1,686	0.06%
2020/11/09	0	0.00	1	34.90	34.80	-1	1,712	-0.06%
2020/11/05	0	0.00	3	34.80	34.60	-3	1,705	-0.18%
2020/11/02	4	33.93	0	0.00	33.90	4	1,722	0.23%
2020/10/30	3	34.32	0	0.00	34.20	3	1,734	0.17%
2020/10/29	1	34.35	0	0.00	34.70	1	1,742	0.06%
2020/10/28	1	34.40	6	34.74	34.75	-5	1,773	-0.28%
2020/10/27	12	34.59	0	0.00	34.15	12	1,833	0.65%
2020/10/23	0	0.00	2	34.13	34.20	-2	1,934	-0.10%
2020/10/19	0	0.00	2	34.00	34.20	-2	1,942	-0.10%
2020/10/15	3	33.90	0	0.00	33.80	3	1,943	0.15%
2020/10/13	0	0.00	1	33.95	34.35	-1	1,958	-0.05%
2020/10/07	3	33.55	0	0.00	33.70	3	2,000	0.15%
2020/09/28	1	33.25	0	0.00	33.45	1	2,133	0.05%
2020/09/22	9	34.26	0	0.00	34.35	9	2,224	0.40%
2020/09/18	1	35.20	2	35.35	35.25	-1	2,221	-0.05%
2020/09/11	2	34.88	0	0.00	34.50	2	2,205	0.09%
2020/09/10	1	35.45	0	0.00	35.05	1	2,186	0.05%
2020/09/07	3	36.27	0	0.00	35.85	3	2,165	0.14%
2020/09/03	3	36.67	6	36.72	36.55	-3	2,150	-0.14%
2020/09/02	0	0.00	2	35.65	35.85	-2	2,033	-0.10%
2020/08/31	2	35.55	5	36.60	35.05	-3	2,027	-0.15%
2020/08/28	1	36.95	1	36.90	36.50	0	1,994	0.00%
2020/08/27	1	36.80	5	36.25	36.75	-4	1,947	-0.21%
2020/08/26	4	36.75	2	36.75	36.75	2	1,905	0.10%
2020/08/25	0	0.00	6	36.30	36.40	-6	1,813	-0.33%
2020/08/20	10	33.76	0	0.00	33.50	10	1,748	0.57%
2020/08/19	2	35.58	0	0.00	35.25	2	1,713	0.12%
2020/08/18	2	35.70	0	0.00	35.60	2	1,687	0.12%
2020/08/17	3	35.90	8	36.60	35.95	-5	1,665	-0.30%
2020/08/11	1	35.30	0	0.00	34.95	1	1,570	0.06%
2020/08/06	5	36.01	5	35.71	35.85	0	1,555	0.00%
2020/08/05	5	35.40	0	0.00	35.55	5	1,525	0.33%
2020/08/03	1	35.60	5	36.00	35.70	-4	1,485	-0.27%
2020/07/31	1	36.00	14	34.90	35.55	-13	1,446	-0.90%
2020/07/30	6	34.69	0	0.00	34.70	6	1,360	0.44%
2020/07/29	2	34.30	1.3	34.30	34.30	0.7	1,251	0.06%
2020/07/28	0	0.00	1	31.20	31.20	-1	1,151	-0.09%
2020/07/20	9	31.56	0	0.00	31.45	9	1,254	0.72%
2020/07/16	2	32.60	0	0.00	32.50	2	1,252	0.16%
2020/07/13	2	35.25	7	35.14	35.30	-5	1,207	-0.41%
2020/07/07	8	34.15	0	0.00	34.00	8	1,158	0.69%
2020/07/06	3	33.80	3	34.40	34.40	0	1,155	0.00%
2020/07/03	12	33.13	1	33.45	34.15	11	1,138	0.97%
2020/07/02	0	0.00	1	32.60	33.20	-1	1,120	-0.09%
2020/06/23	1	32.00	0	0.00	32.05	1	1,110	0.09%
2020/06/11	0	0.00	2	32.38	32.10	-2	1,188	-0.17%
2020/05/26	0	0.00	5	31.40	31.35	-5	1,280	-0.39%
2020/05/15	0	0.00	1	30.80	30.80	-1	1,291	-0.08%
2020/05/04	3	31.33	0	0.00	31.20	3	1,253	0.24%
2020/04/29	5.1	32.30	0	0.00	32.30	5.1	1,221	0.41%
2020/04/23	0	0.00	3	31.70	31.70	-3	1,197	-0.25%
2020/04/21	0	0.00	7	30.69	30.80	-7	1,178	-0.59%
2020/04/20	5	31.50	0	0.00	31.50	5	1,163	0.43%
2020/04/10	3	31.00	7	30.94	31.00	-4	1,086	-0.37%
2020/04/09	0	0.00	2	30.80	31.00	-2	1,088	-0.18%
2020/04/08	0	0.00	6	30.42	30.65	-6	1,067	-0.56%
2020/04/06	3	28.42	1	28.55	28.65	2	1,029	0.19%
2020/03/27	5	28.60	0	0.00	28.55	5	995	0.50%
2020/03/20	0	0.00	2	27.50	28.70	-2	965	-0.21%
2020/03/18	2	29.30	0	0.00	29.20	2	929	0.22%
2020/03/13	9	28.87	1	30.30	30.00	8	883	0.91%
2020/03/12	7	31.51	0	0.00	31.55	7	830	0.84%
2020/03/11	3	34.25	7	34.55	34.20	-4	798	-0.50%
2020/03/10	7	33.90	0	0.00	34.00	7	807	0.87%
2020/03/09	2	34.55	0	0.00	34.50	2	797	0.25%
2020/03/05	5	35.53	0	0.00	35.30	5	800	0.62%
2020/03/04	2	35.45	0	0.00	35.50	2	871	0.23%
2020/02/27	0	0.00	7	36.45	36.90	-7	872	-0.80%
2020/02/25	2	36.00	0	0.00	36.00	2	841	0.24%
2020/02/21	0	0.00	7	36.55	36.60	-7	831	-0.84%
2020/02/20	2	36.40	0	0.00	36.40	2	832	0.24%
2020/02/19	1	35.90	0	0.00	36.25	1	837	0.12%
2020/02/18	3	37.10	0	0.00	36.85	3	836	0.36%
2020/02/17	4	36.96	0	0.00	37.00	4	836	0.48%
2020/02/13	0	0.00	1	37.90	37.30	-1	836	-0.12%
2020/02/12	3	36.42	2	36.88	37.45	1	832	0.12%
2020/02/11	1	35.65	0	0.00	35.70	1	815	0.12%
2020/02/10	1	35.30	0	0.00	35.45	1	834	0.12%
2020/01/30	8	36.49	0	0.00	35.00	8	998	0.80%
2020/01/08	1	38.05	0	0.00	38.00	1	1,040	0.10%
2020/01/07	0	38.45	0	0.00	38.35	0	1,031	0.00%
2019/12/26	0	0.00	1	39.05	39.00	-1	1,061	-0.09%
2019/12/20	1	39.40	0	0.00	39.30	1	1,116	0.09%
2019/12/19	1	38.90	0	0.00	39.00	1	1,113	0.09%
2019/12/18	0	0.00	1	38.95	39.00	-1	1,113	-0.09%
2019/12/17	0	0.00	1	38.85	38.85	-1	1,115	-0.09%
2019/12/13	4	38.86	0	0.00	38.60	4	1,133	0.35%
2019/12/06	1	39.95	0	0.00	39.90	1	1,148	0.09%
2019/12/05	0	0.00	8	40.04	40.10	-8	1,147	-0.70%
2019/12/03	0	0.00	1	39.50	39.75	-1	1,136	-0.09%
2019/12/02	0	0.00	6	39.89	39.50	-6	1,133	-0.53%
2019/11/29	0	0.00	1	39.95	39.95	-1	1,132	-0.09%
2019/11/26	1	38.55	0	0.00	39.00	1	1,083	0.09%
2019/11/19	2	38.85	0	0.00	38.95	2	1,105	0.18%
2019/11/15	0	0.00	1	38.70	39.10	-1	1,110	-0.09%
2019/11/11	1	38.40	0	0.00	38.45	1	1,150	0.09%
2019/11/07	2	38.50	0	0.00	38.00	2	1,176	0.17%
2019/11/06	2	38.60	0	0.00	38.50	2	1,173	0.17%
2019/11/04	0	0.00	1	39.15	38.95	-1	1,184	-0.08%
2019/11/01	0	0.00	5	38.95	39.00	-5	1,176	-0.43%
2019/10/31	5	39.45	3	39.40	39.40	2	1,193	0.17%
2019/10/30	0	0.00	1	39.10	39.00	-1	1,194	-0.08%
2019/10/28	2	37.78	5	37.70	37.75	-3	1,180	-0.25%
2019/10/24	0	0.00	0.6	38.00	38.00	-0.6	1,196	-0.05%
2019/10/16	5	37.15	0	0.00	37.15	5	1,218	0.41%
2019/10/15	0	0.00	1	37.40	37.35	-1	1,243	-0.08%
2019/10/08	0	0.00	1	37.85	38.30	-1	1,387	-0.07%
2019/10/03	1	37.40	0	0.00	37.30	1	1,450	0.07%
2019/09/26	1	37.70	0	0.00	37.65	1	1,504	0.07%
2019/09/25	1	38.05	0	0.00	37.85	1	1,511	0.07%
2019/09/24	0	0.00	1	38.30	38.35	-1	1,520	-0.07%
2019/09/23	1	38.25	2	38.38	38.40	-1	1,527	-0.07%
2019/09/18	3	37.82	0	0.00	37.80	3	1,575	0.19%
2019/09/17	1	38.25	1	38.35	38.10	0	1,570	0.00%
2019/09/16	1	38.55	0	0.00	38.70	1	1,586	0.06%
2019/09/11	5	38.35	0	0.00	38.55	5	1,607	0.31%
2019/09/09	2	38.45	0	0.00	38.40	2	1,625	0.12%
2019/09/02	0	0.00	2	39.30	39.50	-2	1,684	-0.12%
2019/08/30	0	0.00	3	38.45	38.45	-3	1,676	-0.18%
2019/08/26	1	37.75	2	38.15	37.80	-1	1,707	-0.06%
2019/08/21	1	38.50	0	0.00	38.40	1	1,773	0.06%
2019/08/19	0	0.00	1	38.50	38.55	-1	1,867	-0.05%
2019/08/16	0	0.00	1	38.20	38.00	-1	1,892	-0.05%
2019/08/15	0	0.00	5	37.59	37.55	-5	1,913	-0.26%
2019/08/12	0.1	38.30	1	38.30	38.10	-0.9	1,971	-0.05%
2019/08/08	9	37.30	0	0.00	37.50	9	2,002	0.45%
2019/08/07	1	37.50	0	0.00	37.15	1	2,036	0.05%
2019/08/06	1	37.70	2	38.18	38.10	-1	2,062	-0.05%
2019/08/05	3	38.35	0	0.00	38.30	3	2,103	0.14%
2019/08/02	4	38.35	0	0.00	38.20	4	2,142	0.19%
2019/08/01	10	39.47	0	0.00	39.35	10	2,173	0.46%
2019/07/31	11	40.55	5	40.20	40.25	6	2,162	0.28%
2019/07/30	3	42.52	0	0.00	42.05	3	2,148	0.14%
2019/07/29	0	0.00	6	42.50	42.80	-6	2,202	-0.27%
2019/07/26	0	0.00	1	41.85	41.55	-1	2,292	-0.04%
2019/07/25	1	41.35	5	41.74	41.75	-4	2,443	-0.16%
2019/07/24	1	41.25	0	0.00	41.60	1	2,446	0.04%
2019/07/23	5	41.32	6	41.34	41.25	-1	2,455	-0.04%
2019/07/22	2	41.30	0	0.00	41.25	2	2,462	0.08%
2019/07/19	1	41.65	2	41.80	41.80	-1	2,469	-0.04%
2019/07/18	8	42.17	1	42.60	41.60	7	2,477	0.28%
2019/07/17	1	43.20	5	43.15	43.10	-4	2,467	-0.16%
2019/07/16	4	46.99	6	46.93	47.00	-2	2,459	-0.08%
2019/07/12	17	46.77	0	0.00	46.90	17	2,487	0.68%
2019/07/11	0	0.00	1	46.30	46.30	-1	2,490	-0.04%
2019/07/03	0	0.00	2	45.05	45.05	-2	2,506	-0.08%
2019/07/02	1	44.65	1	44.75	44.75	0	2,509	0.00%
2019/07/01	0	0.00	1	43.90	44.25	-1	2,538	-0.04%
2019/06/27	0	0.00	1	43.50	43.50	-1	2,584	-0.04%
2019/06/26	5	42.80	7	42.96	43.15	-2	2,624	-0.08%
2019/06/25	0	0.00	1	43.05	42.85	-1	2,796	-0.04%
2019/06/20	0	0.00	1	42.50	42.50	-1	2,955	-0.03%
2019/06/19	0	0.00	2	42.10	42.05	-2	2,988	-0.07%
2019/06/18	0	0.00	2	41.88	41.55	-2	3,005	-0.07%
2019/06/17	0	0.00	0.5	41.65	41.60	-0.5	3,057	-0.02%
2019/06/14	1	41.70	1	41.80	41.75	0	3,068	0.00%
2019/06/13	1	40.75	0	0.00	41.00	1	3,052	0.03%
2019/06/11	8	40.68	1	40.60	40.75	7	3,116	0.22%
2019/06/05	0	0.00	3	40.82	40.40	-3	3,165	-0.09%
2019/06/03	2	39.95	1	39.85	40.00	1	3,163	0.03%
2019/05/30	0	0.00	1	39.60	39.35	-1	3,158	-0.03%
2019/05/29	2	39.23	0	0.00	39.00	2	3,190	0.06%
2019/05/27	0	0.00	1	40.65	40.10	-1	3,174	-0.03%
2019/05/24	0	0.00	1	40.65	39.95	-1	3,202	-0.03%
2019/05/23	1	38.75	4	39.78	39.95	-3	3,172	-0.09%
2019/05/22	0	0.00	3	39.27	39.30	-3	3,205	-0.09%
2019/05/21	3	38.20	0	0.00	38.30	3	3,203	0.09%
2019/05/17	1	39.00	0	0.00	38.75	1	3,189	0.03%
2019/05/15	0	0.00	4	40.11	40.05	-4	3,164	-0.13%
2019/05/14	9	38.97	1	38.90	39.05	8	3,231	0.25%
2019/05/13	4	39.26	0	0.00	39.30	4	3,278	0.12%
2019/05/10	13	40.43	0	0.00	40.20	13	3,308	0.39%
2019/05/09	2	41.33	0	0.00	40.75	2	3,420	0.06%
2019/05/08	8	42.14	5	42.15	42.15	3	3,415	0.09%
2019/05/07	16.1	43.19	0	0.00	42.95	16.1	3,407	0.47%
2019/05/06	9	43.16	0	0.00	43.00	9	3,382	0.27%
2019/05/03	3	44.20	2	45.15	44.35	1	3,378	0.03%
2019/05/02	10	44.36	0	0.00	44.55	10	3,335	0.30%
2019/04/30	2	47.60	0	0.00	47.90	2	3,227	0.06%
2019/04/29	7	47.89	0	0.00	47.60	7	3,255	0.22%
2019/04/26	5	48.35	10	48.40	48.40	-5	3,263	-0.15%
2019/04/25	5	48.85	0	0.00	48.70	5	3,265	0.15%
2019/04/23	3	48.85	0	0.00	48.85	3	3,266	0.09%
2019/04/19	1	50.60	0	0.00	50.00	1	3,215	0.03%
2019/04/18	0	0.00	2	49.43	48.90	-2	3,129	-0.06%
2019/04/17	0	0.00	5	49.15	49.10	-5	3,104	-0.16%
2019/04/10	1	49.75	0	0.00	49.60	1	3,052	0.03%
2019/04/03	3	49.07	1	49.90	48.90	2	2,951	0.07%
2019/04/01	0	0.00	1	49.00	48.50	-1	2,871	-0.03%
2019/03/29	0	0.00	2	48.60	48.60	-2	2,832	-0.07%
2019/03/28	23	49.37	13	49.98	48.60	10	2,799	0.36%
2019/03/27	0	0.00	4	48.15	48.50	-4	2,639	-0.15%
2019/03/26	0	0.00	1	48.25	47.50	-1	2,626	-0.04%
2019/03/25	6	46.55	0	0.00	46.10	6	2,540	0.24%
2019/03/15	1	46.45	0	0.00	45.90	1	2,543	0.04%
2019/03/14	0	0.00	1	46.40	46.50	-1	2,588	-0.04%
2019/02/26	3	46.33	0	0.00	46.50	3	2,664	0.11%
2019/02/25	2	46.90	1	48.15	46.85	1	2,635	0.04%
2019/02/21	0	0.00	3	46.45	46.80	-3	2,562	-0.12%
2019/02/20	4	45.35	0	0.00	45.35	4	2,492	0.16%
2019/02/19	2	45.35	0	0.00	45.30	2	2,469	0.08%
2019/02/13	0	0.00	4	46.20	46.90	-4	2,460	-0.16%
2019/02/12	1	46.25	0	0.00	45.30	1	2,364	0.04%
2019/02/11	2	46.00	0.1	45.60	45.70	2	2,291	0.09%
2019/01/30	2	44.50	4.1	45.19	45.50	-2.1	2,228	-0.09%
2019/01/29	0	0.00	3	43.42	43.80	-3	2,086	-0.14%
2019/01/24	1	42.45	12	42.60	42.70	-11	2,083	-0.53%
2019/01/23	0	0.00	15	42.45	43.00	-15	2,092	-0.72%
2019/01/22	0	0.00	3	41.70	41.60	-3	2,078	-0.14%
2019/01/21	0	0.00	2.1	41.50	41.50	-2.1	2,039	-0.10%
2019/01/18	0	0.00	2	40.75	40.70	-2	2,016	-0.10%
2019/01/16	0	0.00	20	40.76	40.70	-20	2,002	-1.00%
2019/01/15	0	0.00	2	39.70	40.00	-2	1,986	-0.10%
2019/01/14	0	39.35	0	0.00	39.35	0	1,994	0.00%
2018/12/28	2	38.35	0	0.00	38.05	2	2,066	0.10%
2018/12/26	0	0.00	2	38.50	38.30	-2	2,120	-0.09%
2018/12/19	19.1	38.39	2	38.60	38.30	17.1	2,253	0.76%
2018/12/18	3	39.42	2	39.60	39.30	1	2,254	0.04%
2018/12/17	2	40.25	3	40.50	40.15	-1	2,288	-0.04%
2018/12/14	2	40.38	0	0.00	40.65	2	2,319	0.09%
2018/12/13	2.1	41.15	0	0.00	41.10	2.1	2,323	0.09%
2018/12/12	5	40.99	1	41.85	41.85	4	2,411	0.17%
2018/12/11	12	40.27	2	40.15	40.20	10	2,521	0.40%
2018/12/10	2	41.50	4	42.05	41.25	-2	2,549	-0.08%
2018/12/07	1	42.15	15	42.86	43.10	-14	2,552	-0.55%
2018/12/06	2	40.65	12	40.39	40.90	-10	2,542	-0.39%
2018/12/05	3	40.08	0	0.00	40.15	3	2,631	0.11%
2018/12/04	1	41.25	2	41.50	41.20	-1	2,664	-0.04%
2018/12/03	3	41.35	2	41.55	42.00	1	2,716	0.04%
2018/11/30	1	40.25	0	0.00	40.10	1	2,742	0.04%
2018/11/29	1	40.00	1	40.10	40.20	0	2,794	0.00%
2018/11/28	5	39.48	0	0.00	39.60	5	2,934	0.17%
2018/11/27	5	39.81	0	0.00	39.50	5	2,960	0.17%
2018/11/26	0	0.00	1	40.10	40.10	-1	3,053	-0.03%
2018/11/23	11	40.38	0	0.00	40.25	11	3,339	0.33%
2018/11/22	3	40.60	1	40.70	40.15	2	3,554	0.06%
2018/11/21	4	40.26	0	0.00	40.10	4	3,845	0.10%
2018/11/20	3	40.57	0	0.00	40.25	3	3,861	0.08%
2018/11/19	1.1	41.05	0	0.00	41.05	1.1	3,885	0.03%
2018/11/15	0	0.00	1	41.20	41.20	-1	3,967	-0.03%
2018/11/14	1	40.35	3	40.78	40.40	-2	4,002	-0.05%
2018/11/13	5	39.98	5	40.49	40.30	0	4,022	0.00%
2018/11/12	4	41.10	2	41.10	41.00	2	4,013	0.05%
2018/11/08	2	43.60	3	43.57	43.45	-1	4,023	-0.02%
2018/11/07	3	42.23	0	0.00	42.50	3	4,065	0.07%
2018/11/06	14	42.60	3	42.40	42.65	11	4,101	0.27%
2018/11/05	1	44.30	1	44.40	43.40	0	4,150	0.00%
2018/11/02	3	43.22	1	44.10	44.00	2	4,180	0.05%
2018/11/01	1	43.05	0	0.00	43.00	1	4,212	0.02%
2018/10/31	3	43.15	0	0.00	42.50	3	4,270	0.07%
2018/10/29	1	46.00	0	0.00	46.50	1	4,324	0.02%
2018/10/26	0	0.00	1	45.15	46.00	-1	4,502	-0.02%
2018/10/22	0	0.00	1	49.45	49.50	-1	4,816	-0.02%
2018/10/09	3	49.50	0	0.00	50.20	3	4,960	0.06%
2018/10/03	0	0.00	2	52.30	52.30	-2	4,946	-0.04%
2018/10/02	1	52.90	5	52.86	52.80	-4	4,960	-0.08%
2018/10/01	3	54.07	4	54.80	53.80	-1	4,955	-0.02%
2018/09/28	4	52.48	1	53.80	53.80	3	4,890	0.06%
2018/09/27	1	52.90	0	0.00	52.60	1	4,873	0.02%
2018/09/26	0	0.00	1	54.20	52.60	-1	4,858	-0.02%
2018/09/25	3	52.90	5	53.12	53.40	-2	4,824	-0.04%
2018/09/21	3	54.73	0	0.00	54.00	3	4,770	0.06%
2018/09/20	3	56.60	0	0.00	56.50	3	4,728	0.06%
2018/09/19	2	55.80	0	0.00	56.50	2	4,701	0.04%
2018/09/17	0	0.00	1	55.60	56.30	-1	4,603	-0.02%
2018/09/13	6	54.12	0	0.00	54.00	6	4,422	0.14%
2018/09/12	0	0.00	1	55.40	55.50	-1	4,369	-0.02%
2018/09/10	1	51.50	0	0.00	52.40	1	4,197	0.02%
2018/09/06	1	54.70	4	53.50	53.50	-3	4,068	-0.07%
2018/09/05	4	56.25	0	0.00	56.50	4	3,991	0.10%
2018/09/04	2	58.60	2	57.60	58.20	0	3,923	0.00%
2018/09/03	2	57.10	5	56.90	54.30	-3	3,764	-0.08%
2018/08/30	0	0.00	1	58.70	57.80	-1	3,653	-0.03%
2018/08/29	3	54.80	0	54.70	55.10	3	3,366	0.09%
2018/08/28	0	0.00	5	53.56	55.00	-5	3,174	-0.16%
2018/08/27	2	49.40	0	0.00	50.00	2	2,879	0.07%
2018/08/23	3	49.70	1	50.30	50.30	2	2,884	0.07%
2018/08/22	0	0.00	8	50.28	50.50	-8	2,855	-0.28%
2018/08/17	0	0.00	2	49.83	49.30	-2	2,730	-0.07%
2018/08/16	6	49.80	0	0.00	49.85	6	2,707	0.22%
2018/08/15	1	50.40	7	50.87	50.80	-6	2,674	-0.22%
2018/08/14	0	0.00	6	50.10	51.20	-6	2,647	-0.23%
2018/08/13	1	48.85	0	0.00	49.00	1	2,581	0.04%
2018/08/09	6	50.85	10	51.10	50.90	-4	2,488	-0.16%
2018/08/08	12	50.38	0	0.00	50.60	12	2,439	0.49%
2018/08/07	0	0.00	10	49.67	51.00	-10	2,374	-0.42%
2018/08/06	4	50.65	0	0.00	48.70	4	2,275	0.18%
2018/08/02	1	49.80	2	49.83	50.00	-1	2,130	-0.05%
2018/08/01	0	0.00	11	48.75	48.80	-11	1,961	-0.56%
2018/07/31	0	0.00	8	47.46	47.60	-8	1,887	-0.42%
2018/07/27	1	46.30	4.4	46.87	47.00	-3.4	1,751	-0.19%
2018/07/26	1	44.15	32	44.65	45.15	-31	1,650	-1.88%
2018/07/25	1	43.40	8	44.01	43.00	-7	1,522	-0.46%
2018/07/24	0	0.00	4	41.39	41.45	-4	1,425	-0.28%
2018/07/23	0	0.00	5	40.80	40.80	-5	1,457	-0.34%
2018/07/17	1	41.00	5	40.85	40.50	-4	1,513	-0.26%
2018/07/16	0	0.00	1	40.65	41.00	-1	1,529	-0.07%
2018/07/13	3	40.27	8	40.47	41.00	-5	1,570	-0.32%
2018/07/12	1	38.85	8	39.88	40.20	-7	1,593	-0.44%
2018/07/11	6	42.03	7	42.19	42.15	-1	1,558	-0.06%
2018/07/10	10	41.97	2	42.10	42.00	8	1,528	0.52%
2018/07/05	5	41.35	0	0.00	41.50	5	1,608	0.31%
2018/07/04	0	0.00	5	41.50	41.15	-5	1,612	-0.31%
2018/07/02	2	42.30	0	0.00	42.20	2	1,620	0.12%
2018/06/27	6	41.83	1	42.35	42.65	5	1,575	0.32%
2018/06/25	1	41.55	1	42.30	41.55	0	1,520	0.00%
2018/06/20	1	40.70	0	0.00	40.60	1	1,549	0.06%
2018/06/19	0	0.00	1	41.45	41.20	-1	1,561	-0.06%
2018/06/15	2	42.78	0	0.00	42.55	2	1,557	0.13%
2018/06/07	1	43.20	28	43.19	42.80	-27	1,721	-1.57%
2018/06/06	0	0.00	2	41.55	41.80	-2	1,675	-0.12%
2018/05/28	0	0.00	2	40.08	40.10	-2	2,075	-0.10%
2018/05/22	0	0.00	1	39.05	39.00	-1	2,489	-0.04%
2018/05/18	2	38.83	0	0.00	38.80	2	2,621	0.08%
2018/05/17	1	39.55	4	39.36	39.20	-3	2,749	-0.11%
2018/05/16	1	38.75	1	38.80	38.70	0	2,835	0.00%
2018/05/15	0	0.00	4	38.75	38.90	-4	2,989	-0.13%
2018/05/14	6	38.88	0	0.00	38.85	6	3,242	0.19%
2018/05/10	0	0.00	18	38.64	38.70	-18	3,719	-0.48%
2018/05/09	2	37.73	0	0.00	37.65	2	3,787	0.05%
2018/05/08	12	38.17	0	0.00	38.05	12	3,966	0.30%
2018/05/07	1	38.75	1	39.10	39.10	0	3,967	0.00%
2018/05/04	1	38.65	0	0.00	38.65	1	4,007	0.02%
2018/05/03	4	38.78	0	0.00	38.70	4	3,994	0.10%
2018/05/02	9	39.17	4	39.70	39.10	5	3,995	0.13%
2018/04/30	6	39.65	7	39.90	39.65	-1	3,986	-0.03%
2018/04/27	28	39.68	4	39.70	39.60	24	3,984	0.60%
2018/04/26	16	42.55	0	0.00	41.35	16	3,953	0.40%
2018/04/24	28	42.70	0	0.00	42.85	28	3,977	0.70%
2018/04/23	1	43.40	1	44.25	43.30	0	3,971	0.00%
2018/04/20	3	44.90	2	44.85	44.60	1	3,955	0.03%
2018/04/18	0	0.00	12	45.04	45.35	-12	3,892	-0.31%
2018/04/17	0	0.00	0.8	44.50	44.75	-0.8	3,847	-0.02%
2018/04/13	3	45.30	42	44.76	44.60	-39	3,838	-1.02%
2018/04/12	0	0.00	1	45.50	45.40	-1	3,798	-0.03%
2018/04/11	0	0.00	1	43.85	44.00	-1	3,730	-0.03%
2018/04/10	2	43.25	2	43.35	43.45	0	3,716	0.00%
2018/04/09	2	43.35	0	0.00	43.25	2	3,728	0.05%
2018/04/03	1	43.50	1	43.85	44.05	0	3,720	0.00%
2018/04/02	0	0.00	3	44.00	43.75	-3	3,710	-0.08%
2018/03/31	1	43.20	0	0.00	43.20	1	3,698	0.03%
2018/03/30	5	43.20	0	0.00	43.10	5	3,699	0.14%
2018/03/27	37	43.60	4	43.70	43.65	33	3,675	0.90%
2018/03/26	17	42.28	18	42.73	42.90	-1	3,654	-0.03%
2018/03/23	11	42.42	10	42.64	42.40	1	3,627	0.03%
2018/03/22	12	44.06	2	43.60	43.50	10	3,600	0.28%
2018/03/21	9	44.30	3	44.20	44.10	6	3,578	0.17%
2018/03/20	4	44.25	5	44.28	44.35	-1	3,575	-0.03%
2018/03/19	4	45.03	0	0.00	44.75	4	3,576	0.11%
2018/03/16	6	44.68	6	45.75	45.75	0	3,554	0.00%
2018/03/15	2	45.15	1	45.10	45.20	1	3,500	0.03%
2018/03/14	6	45.20	1	45.30	45.05	5	3,476	0.14%
2018/03/13	2	44.75	0	0.00	44.80	2	3,440	0.06%
2018/03/09	4	43.79	0	0.00	43.40	4	3,324	0.12%
2018/03/08	0	0.00	2	45.75	44.50	-2	3,254	-0.06%
2018/03/07	2	45.68	15	45.74	45.95	-13	3,155	-0.41%
2018/03/02	10	43.30	16	43.04	42.85	-6	2,944	-0.20%
2018/03/01	0	0.00	5	44.90	44.20	-5	2,883	-0.17%
2018/02/27	1	45.10	3	45.20	44.85	-2	2,831	-0.07%
2018/02/26	3	43.35	1	43.20	45.00	2	2,694	0.07%
2018/02/23	0	0.00	5	42.95	42.55	-5	2,495	-0.20%
2018/02/22	10	42.50	5	43.00	42.20	5	2,445	0.20%
2018/02/09	3	40.90	13	42.12	42.20	-10	2,255	-0.44%
2018/02/08	13	41.50	8	41.79	42.35	5	2,122	0.24%
2018/02/07	2	41.65	17	42.71	41.35	-15	2,024	-0.74%
2018/02/06	31	40.62	4	42.28	40.50	27	1,883	1.43%
2018/02/05	6	43.16	16	42.83	43.70	-10	1,626	-0.61%
2018/02/02	12	41.19	15	39.65	41.90	-3	1,332	-0.23%
2018/02/01	2	38.60	2	38.75	38.90	0	1,128	0.00%
2018/01/31	7	38.51	21	38.75	38.30	-14	1,051	-1.33%
2018/01/29	2	36.40	0	0.00	36.70	2	834	0.24%
2018/01/25	0	0.00	2	36.15	36.10	-2	803	-0.25%
2018/01/15	2	35.30	0	0.00	35.20	2	761	0.26%
2018/01/09	2	34.85	0	0.00	34.75	2	731	0.27%