中光電 (5371)-群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	3	95.40	6	96.25	96.60	-3	7,407	-0.04%
2024/05/07	2	93.45	2	95.25	96.10	0	7,303	0.00%
2024/05/06	2	94.45	2	95.00	94.50	0	7,134	0.00%
2024/05/03	9	95.03	7	95.73	93.90	2	7,048	0.03%
2024/05/02	5	95.14	2	95.55	94.20	3	6,895	0.04%
2024/04/30	6	100.64	9.1	100.03	103.00	-3	6,556	-0.05%
2024/04/29	1	94.50	4	96.65	98.00	-3	6,115	-0.05%
2024/04/26	8.1	96.34	8	95.77	95.50	0.1	5,957	0.00%
2024/04/25	6	93.83	2	94.15	92.10	4	5,774	0.07%
2024/04/24	10	94.47	14	94.21	94.70	-4	5,674	-0.07%
2024/04/23	4	90.40	2	90.30	90.50	2	5,491	0.04%
2024/04/22	4.1	92.51	1	87.30	87.30	3.1	5,377	0.06%
2024/04/19	3	94.33	3	96.50	95.70	0	5,192	0.00%
2024/04/18	6	99.42	5	99.70	100.50	1	4,915	0.02%
2024/04/17	17	98.84	17	99.01	98.00	0	4,737	0.00%
2024/04/16	24	106.19	22	106.61	96.80	2	4,392	0.05%
2024/04/15	6	103.50	8	105.00	107.50	-2	3,770	-0.05%
2024/04/12	1	98.60	1	101.00	98.10	0	3,413	0.00%
2024/04/11	8	102.75	9	99.96	98.20	-1	3,313	-0.03%
2024/04/10	5	98.28	2.1	95.62	99.70	2.9	3,074	0.10%
2024/04/09	3	92.60	1	93.00	92.60	2	2,603	0.08%
2024/04/08	6	92.85	2	93.85	93.50	4	2,450	0.16%
2024/04/02	3	88.57	5	86.74	87.80	-2	2,029	-0.10%
2024/04/01	5	84.86	10	85.43	86.70	-5	1,818	-0.27%
2024/03/29	4	81.03	6	81.42	80.40	-2	1,573	-0.13%
2024/03/28	3	77.57	3	77.13	78.20	0	1,401	0.00%
2024/03/27	4	77.13	3	77.27	76.40	1	1,310	0.08%
2024/03/26	2	75.90	3	76.13	74.90	-1	1,231	-0.08%
2024/03/22	2	73.80	2	73.70	73.80	0	1,201	0.00%
2024/03/20	1	74.50	6	74.02	73.70	-5	1,205	-0.41%
2024/03/01	2	71.20	0	0.00	70.90	2	1,095	0.18%
2024/02/26	0	72.30	0	0.00	71.80	0	1,094	0.00%
2024/02/21	0	72.90	0	0.00	72.30	0	1,133	0.00%
2024/02/20	3	73.00	0	0.00	72.20	3	1,141	0.26%
2024/02/19	0.1	73.10	0	0.00	73.00	0.1	1,149	0.01%
2023/12/28	0	72.50	0	0.00	72.50	0	1,352	0.00%
2023/12/27	0	0.00	3	71.50	72.00	-3	1,361	-0.22%
2023/12/22	0	0.00	5	71.20	70.80	-5	1,338	-0.37%
2023/12/21	5	70.40	0	0.00	70.70	5	1,336	0.37%
2023/12/19	0	0.00	5	69.40	68.60	-5	1,311	-0.38%
2023/12/15	0	0.00	2	73.50	72.50	-2	1,305	-0.15%
2023/12/11	0	0.00	0.3	71.60	71.50	-0.3	1,786	-0.01%
2023/12/08	2	71.50	0	0.00	71.30	2	2,003	0.10%
2023/12/06	0	0.00	0.3	71.75	71.40	-0.3	2,178	-0.01%
2023/11/16	0	0.00	0.2	72.20	72.20	-0.2	3,367	-0.01%
2023/11/14	0	0.00	0.2	71.10	70.70	-0.2	3,447	-0.01%
2023/10/26	0.2	74.75	0	0.00	74.80	0.2	4,641	0.00%
2023/10/24	0	74.10	0	0.00	74.60	0	4,640	0.00%
2023/10/13	1	76.60	0	0.00	76.40	1	4,739	0.02%
2023/10/06	1	78.30	0	0.00	78.00	1	4,903	0.02%
2023/10/04	0.1	78.20	0	0.00	78.40	0.1	5,091	0.00%
2023/10/02	0	0.00	1	77.90	78.40	-1	5,091	-0.02%
2023/09/28	1	76.60	0	0.00	76.80	1	5,109	0.02%
2023/09/27	0	0.00	1	77.70	77.70	-1	5,098	-0.02%
2023/09/26	1	79.50	0	0.00	78.20	1	5,091	0.02%
2023/09/20	1	81.40	0	0.00	81.30	1	5,044	0.02%
2023/09/19	1	84.80	4	83.98	83.30	-3	5,024	-0.06%
2023/09/18	1	84.20	3	84.00	84.20	-2	4,951	-0.04%
2023/09/15	2	80.00	0	0.00	80.30	2	4,802	0.04%
2023/09/13	1	84.80	2	84.55	84.20	-1	4,574	-0.02%
2023/09/08	1.2	83.78	0	0.00	83.60	1.2	4,249	0.03%
2023/09/06	0	0.00	1	80.20	82.30	-1	4,134	-0.02%
2023/09/05	0.5	80.60	1	78.70	80.60	-0.5	4,061	-0.01%
2023/09/01	1	79.40	0	0.00	79.20	1	3,973	0.03%
2023/08/30	5	80.74	1	79.80	78.70	4	3,947	0.10%
2023/08/28	2	76.95	0	0.00	77.10	2	3,621	0.06%
2023/08/25	0	0.00	1	75.50	76.80	-1	3,589	-0.03%
2023/08/24	2	78.10	2	78.40	76.90	0	3,563	0.00%
2023/08/23	1	78.00	2	78.30	78.40	-1	3,451	-0.03%
2023/08/22	2	75.60	0	0.00	75.00	2	3,289	0.06%
2023/08/21	0	75.60	0	0.00	76.20	0	3,275	0.00%
2023/08/18	1	75.80	0	0.00	75.80	1	3,293	0.03%
2023/08/16	0	0.00	3	75.30	76.50	-3	3,255	-0.09%
2023/08/15	2	74.80	1	74.90	74.60	1	3,237	0.03%
2023/08/10	1	74.70	0	0.00	76.10	1	3,188	0.03%
2023/08/09	1	77.50	3	77.00	77.00	-2	3,130	-0.06%
2023/08/08	2	76.40	1	76.20	76.40	1	3,068	0.03%
2023/08/07	1	77.50	3	75.27	76.10	-2	3,004	-0.07%
2023/08/04	5	78.58	3	77.10	79.10	2	2,844	0.07%
2023/08/02	1	74.90	0	0.00	74.50	1	2,665	0.04%
2023/08/01	1	74.40	1	74.70	75.40	0	2,543	0.00%
2023/07/21	1	70.60	0	0.00	71.90	1	2,690	0.04%
2023/07/13	1	74.70	2	73.00	72.00	-1	3,164	-0.03%
2023/07/12	3	75.33	1	75.70	75.70	2	3,491	0.06%
2023/07/06	1	73.60	0	0.00	74.40	1	3,576	0.03%
2023/07/03	0	0.00	2	73.45	73.60	-2	3,510	-0.06%
2023/06/28	4.2	73.74	4	73.55	73.30	0.2	3,535	0.01%
2023/06/27	0	0.00	1	73.20	72.20	-1	3,528	-0.03%
2023/06/26	0	0.00	3	71.37	72.00	-3	3,506	-0.09%
2023/06/21	0	0.00	1	71.50	71.30	-1	3,512	-0.03%
2023/06/20	0	0.00	2	70.80	71.00	-2	3,525	-0.06%
2023/06/19	2	72.90	1	72.20	72.30	1	3,571	0.03%
2023/06/16	5	72.04	0	0.00	71.40	5	3,592	0.14%
2023/06/14	0.3	71.70	0	0.00	71.40	0.3	3,577	0.01%
2023/06/13	2	72.45	0	0.00	72.50	2	3,596	0.06%
2023/06/09	1	73.10	0	0.00	73.50	1	3,653	0.03%
2023/06/08	0	0.00	1	74.20	74.30	-1	3,656	-0.03%
2023/06/07	0	0.00	1	75.90	75.80	-1	3,661	-0.03%
2023/06/06	1	77.50	0	0.00	75.70	1	3,674	0.03%
2023/06/02	1	75.80	4	75.93	75.80	-3	3,664	-0.08%
2023/06/01	0	0.00	3	75.70	75.50	-3	3,675	-0.08%
2023/05/31	2	75.10	0	0.00	75.20	2	3,679	0.05%
2023/05/30	1	75.10	0	0.00	74.90	1	3,668	0.03%
2023/05/26	1	74.90	0	0.00	74.50	1	3,691	0.03%
2023/05/24	1	76.10	3	76.13	75.70	-2	3,782	-0.05%
2023/05/23	1	75.70	2	76.15	76.40	-1	3,821	-0.03%
2023/05/22	1	74.60	1	74.40	74.60	0	3,807	0.00%
2023/05/19	1	74.80	3	74.37	73.50	-2	3,839	-0.05%
2023/05/18	3	74.20	2	74.10	74.50	1	3,883	0.03%
2023/05/17	2	73.10	0	0.00	73.00	2	3,888	0.05%
2023/05/15	1	72.60	1	73.30	73.50	0	3,911	0.00%
2023/05/10	0	0.00	5	73.54	73.90	-5	3,922	-0.13%
2023/05/09	4	74.53	0	0.00	72.50	4	3,903	0.10%
2023/05/08	4	77.13	1	78.00	76.30	3	3,844	0.08%
2023/05/05	1	76.80	6	76.50	75.80	-5	3,849	-0.13%
2023/05/04	1	75.60	0	0.00	74.60	1	3,880	0.03%
2023/05/03	3	75.40	0	0.00	75.40	3	3,858	0.08%
2023/05/02	3	76.83	1	76.80	76.20	2	3,855	0.05%
2023/04/28	5	74.82	2	74.80	74.80	3	3,787	0.08%
2023/04/26	11	74.71	12	75.24	74.30	-1	3,670	-0.03%
2023/04/25	2	75.70	2	74.30	73.50	0	3,603	0.00%
2023/04/24	22	77.39	21	78.13	77.60	1	3,553	0.03%
2023/04/21	1	75.00	0	0.00	74.80	1	3,492	0.03%
2023/04/20	0	0.00	1	78.30	76.80	-1	3,444	-0.03%
2023/04/19	3	80.57	0	79.90	80.10	3	3,371	0.09%
2023/04/18	2	81.60	1	82.40	81.10	1	3,300	0.03%
2023/04/17	5	83.74	6	82.38	83.20	-1	3,134	-0.03%
2023/04/14	0	0.00	0	78.20	78.20	0	2,689	0.00%
2023/04/13	2	71.95	3	71.00	71.10	-1	2,527	-0.04%
2023/04/12	0	68.44	0	0.00	69.60	0	2,453	0.00%
2023/04/11	0	68.25	0	0.00	68.20	0	2,491	0.00%
2023/04/06	1	68.50	2	68.40	68.50	-1	2,680	-0.04%
2023/03/31	0	0.00	2	68.10	67.80	-2	2,721	-0.07%
2023/03/23	0	0.00	3	67.80	68.10	-3	2,713	-0.11%
2023/03/22	7	67.90	4	67.95	67.70	3	2,697	0.11%
2023/03/20	0	0.00	5	65.30	65.10	-5	2,600	-0.19%
2023/03/16	7	64.19	0	0.00	64.10	7	2,586	0.27%
2023/03/15	7	67.50	1	66.90	66.30	6	2,561	0.23%
2023/03/14	9	65.53	5	65.30	65.60	4	2,520	0.16%
2023/03/13	0	0.00	10	64.90	64.70	-10	2,518	-0.40%
2023/03/10	2	64.50	0	0.00	64.50	2	2,513	0.08%
2023/02/23	1	64.40	2	63.95	63.90	-1	2,776	-0.04%
2023/02/22	0	0.00	9	64.04	65.30	-9	2,855	-0.32%
2023/02/21	0	0.00	1	64.90	64.90	-1	2,833	-0.04%
2023/02/17	0	0.00	9	61.84	63.00	-9	2,746	-0.33%
2023/02/16	0	0.00	5	62.10	62.40	-5	2,719	-0.18%
2023/02/14	21	60.52	21	60.68	60.50	0	2,671	0.00%
2023/02/13	18	60.20	19	60.39	60.20	-1	2,692	-0.04%
2023/02/10	9	59.29	1	59.20	59.20	8	2,707	0.30%
2023/02/09	2	60.40	0	0.00	60.00	2	2,765	0.07%
2023/02/08	1	60.70	0	0.00	60.60	1	2,797	0.04%
2023/02/06	2	60.20	0	0.00	60.40	2	2,959	0.07%
2023/02/03	7	60.84	6	61.68	60.50	1	2,978	0.03%
2023/02/02	5	61.00	3	61.00	61.50	2	2,929	0.07%
2023/02/01	3	58.80	0	0.00	58.80	3	2,827	0.11%
2023/01/31	1	58.70	1	57.50	58.70	0	2,810	0.00%
2023/01/30	0	0.00	1	57.70	57.50	-1	2,780	-0.04%
2023/01/13	1	57.10	0	0.00	56.00	1	2,791	0.04%
2023/01/11	0	0.00	3	58.27	58.70	-3	2,752	-0.11%
2023/01/10	1	57.50	0	0.00	57.50	1	2,684	0.04%
2023/01/09	0	0.00	4	58.20	58.10	-4	2,682	-0.15%
2023/01/05	0	57.60	7	58.34	58.00	-7	2,665	-0.26%
2023/01/04	3	57.47	0	0.00	57.40	3	2,636	0.11%
2023/01/03	7	56.74	0	0.00	57.00	7	2,633	0.27%
2022/12/30	4	57.70	14	56.96	56.90	-10	2,621	-0.38%
2022/12/29	2	56.80	0	0.00	56.90	2	2,588	0.08%
2022/12/28	0	0.00	29	57.68	56.40	-29	2,519	-1.15%
2022/12/27	5	58.56	6	57.53	57.00	-1	2,483	-0.04%
2022/12/26	5	57.56	26	58.22	57.70	-21	2,430	-0.86%
2022/12/23	26	55.71	75	55.27	55.00	-49	2,341	-2.09%
2022/12/22	23	55.14	23	55.20	55.20	0	2,307	0.00%
2022/12/21	0	0.00	2	52.80	52.40	-2	2,260	-0.09%
2022/12/14	1	55.20	0	0.00	55.30	1	2,302	0.04%
2022/12/12	0	0.00	10	55.05	55.60	-10	2,301	-0.43%
2022/12/08	10	56.65	0	0.00	56.50	10	2,310	0.43%
2022/12/06	2	58.30	10	57.60	57.10	-8	2,392	-0.33%
2022/12/05	1	58.00	0.1	59.10	58.60	0.9	2,388	0.04%
2022/12/02	19	58.12	0	0.00	58.20	19	2,367	0.80%
2022/12/01	10	58.10	4.1	58.20	58.40	6	2,362	0.25%
2022/11/30	30	57.58	3.1	57.57	57.60	26.9	2,366	1.14%
2022/11/29	36	56.87	0.1	57.20	57.00	35.9	2,331	1.54%
2022/11/28	2	55.80	4.1	56.30	56.50	-2.1	2,362	-0.09%
2022/11/25	3	56.53	6.1	56.68	56.00	-3.1	2,499	-0.12%
2022/11/24	5	57.96	10.1	57.10	57.30	-5.1	2,477	-0.20%
2022/11/23	3	56.83	7.1	56.64	56.60	-4.1	2,415	-0.17%
2022/11/22	42	54.88	0	0.00	54.80	42	2,360	1.78%
2022/11/21	2	55.05	3	55.20	55.00	-1	2,335	-0.04%
2022/11/18	34	56.83	31	57.11	57.30	3	2,281	0.13%
2022/11/17	0.1	55.40	0	0.00	55.70	0.1	2,147	0.00%
2022/11/16	0	0.00	1	55.10	54.70	-1	2,166	-0.05%
2022/11/15	0	0.00	0.1	54.60	54.60	-0.1	2,181	0.00%
2022/11/14	0	0.00	2	54.20	54.50	-2	2,205	-0.09%
2022/11/11	1.3	53.93	2	53.80	53.50	-0.7	2,253	-0.03%
2022/11/10	1	54.30	5	54.78	54.10	-4	2,351	-0.17%
2022/11/08	2	54.75	1	53.80	53.80	1	2,474	0.04%
2022/11/07	25	55.20	25.1	55.28	54.90	-0.1	2,972	0.00%
2022/11/04	1	54.00	0	0.00	54.30	1	2,977	0.03%
2022/11/03	0	0.00	0.1	54.60	54.90	-0.1	3,056	0.00%
2022/11/02	32	51.92	32.1	52.96	53.50	-0.1	2,958	0.00%
2022/11/01	0	0.00	1.1	50.91	50.70	-1.1	2,919	-0.04%
2022/10/31	0	0.00	0	49.95	50.00	0	2,938	0.00%
2022/10/26	0.1	48.10	0	0.00	48.40	0.1	3,066	0.00%
2022/10/25	0	0.00	1	48.30	47.95	-1	3,090	-0.03%
2022/10/24	2	50.40	2	51.00	49.45	0	3,132	0.00%
2022/10/21	1	50.20	0	0.00	50.00	1	3,158	0.03%
2022/10/13	0.1	49.75	0	0.00	49.10	0.1	3,604	0.00%
2022/10/07	0	0.00	5.1	56.10	55.70	-5.1	3,750	-0.14%
2022/10/05	10	55.65	0	0.00	55.60	10	3,787	0.26%
2022/10/03	0.1	54.20	1	54.20	54.00	-0.9	3,794	-0.02%
2022/09/30	0	0.00	10	53.30	55.40	-10	3,810	-0.26%
2022/09/28	0.1	54.22	1	52.80	52.60	-0.9	3,822	-0.02%
2022/09/27	0	54.30	0	0.00	55.80	0	3,821	0.00%
2022/09/26	0.2	55.55	0	0.00	55.00	0.2	3,812	0.01%
2022/09/16	0	0.00	2	60.95	60.30	-2	4,107	-0.05%
2022/09/15	6	61.80	0	0.00	61.60	6	4,102	0.15%
2022/09/13	36	64.14	34	64.36	63.30	2	4,083	0.05%
2022/09/06	30	60.33	30	61.85	60.30	0	3,989	0.00%
2022/09/02	3	62.30	3	63.70	62.00	0	3,947	0.00%
2022/09/01	111	64.28	126	64.14	63.70	-15	3,891	-0.39%	大買/大賣/
2022/08/29	1	59.70	0	0.00	60.20	1	3,680	0.03%
2022/08/26	5	62.44	3	63.40	62.30	2	3,663	0.05%
2022/08/25	0	0.00	1	62.50	62.90	-1	3,658	-0.03%
2022/08/24	2	62.00	0	0.00	61.70	2	3,639	0.05%
2022/08/23	2	62.10	2	62.85	62.00	0	3,637	0.00%
2022/08/19	8	64.80	0	0.00	65.10	8	3,555	0.23%
2022/08/18	7	65.73	0	0.00	65.10	7	3,513	0.20%
2022/08/17	9	66.64	4	66.70	66.80	5	3,442	0.15%
2022/08/16	2	65.10	1	65.40	65.00	1	3,311	0.03%
2022/08/15	2	64.60	2	64.90	65.10	0	3,231	0.00%
2022/08/12	14	64.67	53	65.03	65.50	-39	3,121	-1.25%
2022/08/11	3	63.17	6	63.35	63.90	-3	2,580	-0.12%
2022/08/10	1	54.00	49	57.09	58.10	-48	2,495	-1.92%
2022/08/09	66	54.68	10	53.50	54.60	56	2,379	2.35%
2022/08/08	25	53.58	15	53.39	53.60	10	2,361	0.42%
2022/08/05	32	55.06	14	54.69	55.10	18	2,345	0.77%
2022/08/04	32	53.99	44	53.94	54.40	-12	2,299	-0.52%
2022/08/03	20	53.24	4	52.90	53.40	16	2,253	0.71%
2022/08/02	4	53.30	4	53.70	53.30	0	2,222	0.00%
2022/08/01	6	54.17	23	54.32	54.20	-17	2,182	-0.78%
2022/07/29	6	53.10	9	54.20	53.80	-3	2,164	-0.14%
2022/07/28	1	53.20	1	53.10	52.20	0	2,108	0.00%
2022/07/27	25	53.00	0	0.00	52.60	25	2,074	1.20%
2022/07/26	0	56.90	1	56.80	56.50	-1	1,974	-0.05%
2022/07/25	2	55.25	0	0.00	55.20	2	1,858	0.11%
2022/07/22	2	56.20	2	57.80	55.90	0	1,818	0.00%
2022/07/21	2	56.30	0	0.00	56.40	2	1,747	0.11%
2022/07/19	6	54.35	6	54.90	53.90	0	1,644	0.00%
2022/07/18	41	55.12	42	55.34	55.00	-1	1,635	-0.06%
2022/07/15	1	52.70	0	0.00	53.30	1	1,522	0.07%
2022/07/13	0	0.00	2	49.35	49.05	-2	1,443	-0.14%
2022/07/08	2	50.40	0	0.00	50.20	2	1,419	0.14%
2022/07/07	1	49.75	1	50.10	49.85	0	1,393	0.00%
2022/07/05	0	0.00	1	48.40	48.65	-1	1,371	-0.07%
2022/07/04	0	47.45	0	0.00	47.45	0	1,361	0.00%
2022/07/01	0	0.00	1	48.15	47.05	-1	1,356	-0.07%
2022/06/30	1	50.20	1	50.90	50.20	0	1,309	0.00%
2022/06/28	3	56.03	2	56.50	55.70	1	1,206	0.08%
2022/06/27	1	55.30	0	0.00	57.30	1	1,099	0.09%
2022/06/17	0	0.00	3	54.10	54.80	-3	988	-0.30%
2022/06/14	2	58.70	0	0.00	58.70	2	964	0.21%
2022/05/19	0	0.00	1	55.50	56.20	-1	1,069	-0.09%
2022/05/13	0	0.00	0.1	55.50	55.50	-0.1	1,136	-0.01%
2022/05/11	0	0.00	1	55.10	54.60	-1	1,175	-0.09%
2022/05/05	0	0.00	1	58.60	58.50	-1	1,198	-0.08%
2022/05/04	5	57.98	4	57.80	58.00	1	1,214	0.08%
2022/05/03	1	58.60	1	60.20	57.60	0	1,259	0.00%
2022/04/27	1	57.80	0	0.00	57.50	1	1,374	0.07%
2022/04/26	0.1	59.30	0	0.00	58.80	0.1	1,401	0.01%
2022/04/22	1	60.70	0	0.00	60.70	1	1,474	0.07%
2022/04/21	0	63.90	0	0.00	63.40	0	1,509	0.00%
2022/04/18	0	0.00	4	62.93	63.40	-4	1,844	-0.22%
2022/04/14	0	0.00	0	66.10	65.00	0	2,085	0.00%
2022/04/13	0	0.00	0	65.90	66.20	0	2,143	0.00%
2022/04/08	0	0.00	0	68.00	67.50	0	2,437	0.00%
2022/04/07	0	69.00	0	69.10	68.00	0	2,804	0.00%
2022/03/30	0	71.50	0	0.00	71.10	0	3,057	0.00%
2022/03/29	0	0.00	1	70.90	70.90	-1	3,094	-0.03%
2022/03/28	1	71.80	1	70.10	71.80	0	3,166	0.00%
2022/03/25	1	71.80	0	0.00	71.60	1	3,206	0.03%
2022/03/22	0	72.90	0	0.00	72.70	0	3,793	0.00%
2022/03/16	0	70.50	0	0.00	70.90	0	3,943	0.00%
2022/03/15	0	70.00	0	0.00	69.80	0	3,994	0.00%
2022/03/14	0	0.00	1	71.50	71.50	-1	4,067	-0.02%
2022/03/11	0	71.10	0	0.00	71.00	0	4,201	0.00%
2022/03/10	0	0.00	1	71.80	72.10	-1	4,314	-0.02%
2022/03/07	0.1	69.40	1	68.20	69.30	-0.9	4,661	-0.02%
2022/03/02	1	70.90	0	0.00	72.00	1	4,981	0.02%
2022/03/01	0	71.80	0	0.00	72.00	0	5,095	0.00%
2022/02/25	0	71.70	0	0.00	70.90	0	5,175	0.00%
2022/02/21	0	74.40	0	0.00	73.80	0	5,897	0.00%
2022/02/10	0	0.00	5	75.60	75.30	-5	8,734	-0.06%
2022/02/09	5	76.10	0	0.00	76.30	5	8,842	0.06%
2022/01/26	0	75.00	0	0.00	74.70	0	9,376	0.00%
2022/01/25	0.3	75.45	0	0.00	73.30	0.3	9,716	0.00%
2022/01/21	2	78.90	0	0.00	76.80	2	9,972	0.02%
2022/01/20	1	81.10	0	0.00	81.50	1	9,900	0.01%
2022/01/19	1	81.50	0	0.00	81.00	1	9,942	0.01%
2022/01/18	2	85.80	3	84.03	83.00	-1	9,986	-0.01%
2022/01/17	1	84.00	1	84.00	84.00	0	9,991	0.00%
2022/01/14	1	83.00	1	85.50	83.60	0	10,347	0.00%
2022/01/12	2	85.50	0	0.00	85.60	2	10,330	0.02%
2022/01/11	0	0.00	6	86.80	86.10	-6	10,193	-0.06%
2022/01/10	2	83.10	4	84.90	84.40	-2	10,035	-0.02%
2022/01/07	2	83.10	2	84.25	83.10	0	9,874	0.00%
2022/01/06	1	83.30	0	0.00	83.60	1	9,780	0.01%
2022/01/04	3	85.10	4	84.70	84.60	-1	9,662	-0.01%
2022/01/03	7	91.64	6	92.15	87.90	1	9,560	0.01%
2021/12/30	11	89.25	13.4	90.55	92.40	-2.4	9,393	-0.03%
2021/12/29	1	86.40	2	87.20	87.60	-1	9,013	-0.01%
2021/12/27	6	85.60	1	85.30	85.20	5	8,852	0.06%
2021/12/24	2.1	83.88	4	84.85	83.80	-2	8,773	-0.02%
2021/12/23	0	0.00	4	84.58	84.90	-4	8,733	-0.05%
2021/12/22	0	0.00	2	84.00	83.30	-2	8,689	-0.02%
2021/12/21	1	82.20	0	0.00	83.60	1	8,612	0.01%
2021/12/20	4	83.68	0	0.00	82.10	4	8,570	0.05%
2021/12/17	7	84.74	0	0.00	84.00	7	8,495	0.08%
2021/12/16	8	86.18	9.5	86.96	89.10	-1.5	8,276	-0.02%
2021/12/15	2	81.20	7	81.09	81.00	-5	7,950	-0.06%
2021/12/09	0	0.00	2	83.60	81.60	-2	7,761	-0.03%
2021/12/08	3	81.40	8	81.90	81.40	-5	7,702	-0.06%
2021/12/07	6	84.77	1	85.40	83.20	5	7,631	0.07%
2021/12/06	13	84.75	6	84.65	85.30	7	7,499	0.09%
2021/12/03	2	84.25	3	83.63	84.00	-1	7,390	-0.01%
2021/12/02	3	83.47	2	83.05	80.70	1	7,226	0.01%
2021/12/01	3	82.40	2	84.05	83.70	1	7,119	0.01%
2021/11/30	1	81.50	1	81.80	79.50	0	6,996	0.00%
2021/11/29	6	78.18	4	78.35	78.80	2	6,863	0.03%
2021/11/25	1	83.50	0	0.00	82.30	1	6,645	0.02%
2021/11/24	1	82.50	0	0.00	84.00	1	6,520	0.02%
2021/11/23	6	83.10	13	83.03	82.40	-7	6,430	-0.11%
2021/11/22	2	89.30	3	89.50	88.40	-1	6,231	-0.02%
2021/11/19	12	91.00	6	91.17	90.50	6	6,131	0.10%
2021/11/18	7	88.26	22	90.37	89.10	-15	5,853	-0.26%
2021/11/17	9	91.09	5	91.38	89.90	4	5,612	0.07%
2021/11/16	6	89.80	9	88.29	86.40	-3	5,198	-0.06%
2021/11/15	32	87.30	30	87.54	90.90	2	4,581	0.04%
2021/11/12	15	79.74	8	81.04	82.70	7	4,257	0.16%
2021/11/11	38	77.93	39	77.35	75.20	-1	3,776	-0.03%
2021/11/10	8	71.81	13.2	74.65	75.10	-5.2	2,982	-0.17%
2021/11/09	4	68.00	4	67.50	68.30	0	2,745	0.00%
2021/11/08	2	68.40	2	67.40	68.00	0	2,639	0.00%
2021/11/05	2	66.35	2	66.65	67.60	0	2,524	0.00%
2021/11/04	2.1	67.40	0	0.00	66.40	2.1	2,414	0.09%
2021/11/03	7	67.36	5	67.36	67.50	2	2,274	0.09%
2021/11/02	10.1	67.08	1	63.10	66.00	9.1	1,957	0.46%
2021/11/01	9	59.87	9	63.03	63.10	0	1,598	0.00%
2021/10/29	1	57.40	24	56.31	57.40	-23	1,339	-1.72%
2021/10/28	5	55.20	0	0.00	55.10	5	1,275	0.39%
2021/10/27	5	54.80	0	0.00	54.80	5	1,276	0.39%
2021/10/26	1	54.90	7	56.66	55.10	-6	1,303	-0.46%
2021/10/25	18	56.46	0	0.00	56.20	18	1,257	1.43%
2021/10/22	7	59.31	20	59.98	58.20	-13	1,205	-1.08%
2021/10/21	16	55.83	1	56.90	57.00	15	875	1.71%
2021/08/25	0	54.90	0	0.00	55.30	0	1,721	0.00%
2021/08/13	1	54.10	0	0.00	54.10	1	1,756	0.06%
2021/08/12	0	0.00	0.3	54.00	54.10	-0.3	1,761	-0.02%
2021/08/11	0	0.00	0.2	54.30	54.60	-0.2	1,769	-0.01%
2021/07/30	0.5	54.98	0	0.00	55.10	0.5	1,962	0.03%
2021/07/23	0	0.00	2	61.35	61.70	-2	1,979	-0.10%
2021/07/19	1	61.70	0	0.00	61.70	1	2,129	0.05%
2021/07/16	0	0.00	0.2	61.20	61.70	-0.2	2,237	-0.01%
2021/07/05	2	60.20	0	0.00	60.60	2	2,758	0.07%
2021/06/22	0.2	60.50	3	61.07	60.40	-2.8	3,334	-0.08%
2021/06/18	0.2	61.80	0	0.00	61.60	0.2	3,403	0.01%
2021/06/11	0	0.00	1	64.30	62.00	-1	3,979	-0.03%
2021/06/10	1	64.80	0	0.00	64.60	1	4,105	0.02%
2021/06/08	2	64.40	4	63.45	63.10	-2	4,059	-0.05%
2021/06/04	2	62.45	3	61.30	61.60	-1	3,917	-0.03%
2021/06/03	3	59.57	1	59.50	60.00	2	3,850	0.05%
2021/06/02	5	58.30	5	58.90	58.80	0	3,847	0.00%
2021/05/24	3	56.20	0	0.00	56.20	3	4,467	0.07%
2021/05/17	0.1	54.10	0	0.00	53.00	0.1	6,002	0.00%
2021/05/14	5	55.92	4	55.80	55.80	1	6,128	0.02%
2021/05/12	0	54.50	10	54.20	54.40	-10	6,498	-0.15%
2021/04/28	0	0.00	6	61.48	61.70	-6	6,830	-0.09%
2021/04/20	0	0.00	1	61.70	62.60	-1	6,729	-0.01%
2021/04/16	5	59.38	3	59.40	59.80	2	6,630	0.03%
2021/04/13	0	0.00	3	58.60	58.50	-3	6,655	-0.05%
2021/04/12	0	0.00	0	58.80	59.00	0	6,617	0.00%
2021/04/09	0	0.00	1	59.00	58.80	-1	6,653	-0.02%
2021/04/08	0	0.00	1	58.80	59.50	-1	6,822	-0.01%
2021/04/07	0	0.00	5	58.60	58.60	-5	7,092	-0.07%
2021/04/06	5	58.20	0	0.00	58.10	5	7,458	0.07%
2021/04/01	1	56.90	0	0.00	56.90	1	7,453	0.01%
2021/03/31	1	57.00	1	57.00	57.00	0	7,415	0.00%
2021/03/30	4	56.70	4	55.90	56.60	0	7,337	0.00%
2021/03/29	1	55.80	0	0.00	55.90	1	7,253	0.01%
2021/03/26	0	0.00	1	54.70	54.70	-1	7,163	-0.01%
2021/03/25	0	55.20	1	54.80	54.80	-1	7,110	-0.01%
2021/03/24	0	0.00	2	54.75	54.90	-2	7,048	-0.03%
2021/03/23	0	54.80	0	0.00	54.70	0	7,012	0.00%
2021/03/22	10	54.59	1	54.80	54.70	9	6,959	0.13%
2021/03/19	0	54.20	1	54.50	54.30	-1	6,920	-0.01%
2021/03/18	0	55.40	0	0.00	54.60	0	6,857	0.00%
2021/03/17	9	54.73	5	54.88	54.80	4	6,764	0.06%
2021/03/16	8	53.88	2	54.00	54.00	6	6,354	0.09%
2021/03/15	0	0.00	2	49.05	49.10	-2	6,194	-0.03%
2021/03/11	2	48.13	4	48.19	48.15	-2	6,198	-0.03%
2021/03/10	21	47.59	20	47.50	48.00	1	6,193	0.02%
2021/03/08	0	0.00	1	46.25	46.20	-1	6,177	-0.02%
2021/03/04	1	48.05	6	47.93	47.65	-5	6,181	-0.08%
2021/03/03	5	48.30	1	48.00	48.35	4	6,161	0.06%
2021/03/02	1	48.00	2	48.50	48.50	-1	6,083	-0.02%
2021/02/25	0	0.00	1	46.80	46.80	-1	5,904	-0.02%
2021/02/24	6	47.63	0	0.00	46.50	6	5,856	0.10%
2021/02/23	4	49.30	2	49.35	49.15	2	5,635	0.04%
2021/02/22	8	50.05	10	49.61	51.20	-2	5,412	-0.04%
2021/02/19	0	0.00	1	49.50	49.00	-1	5,121	-0.02%
2021/02/18	10	50.38	12	50.73	50.50	-2	4,901	-0.04%
2021/02/17	139	47.06	146	46.16	47.30	-7	4,545	-0.15%	大買/大賣/
2021/02/05	24	42.54	29	42.80	43.00	-5	4,146	-0.12%
2021/02/04	9	42.13	6	41.30	42.50	3	3,994	0.08%
2021/02/03	17	41.75	20	42.22	41.30	-3	3,872	-0.08%
2021/02/02	0	0.00	2	40.25	40.25	-2	3,571	-0.06%
2021/02/01	1	38.55	0	0.00	39.70	1	3,488	0.03%
2021/01/28	1	39.65	2	39.60	39.60	-1	3,450	-0.03%
2021/01/22	0	0.00	1	39.60	39.45	-1	3,313	-0.03%
2021/01/21	20	39.86	36	39.90	39.60	-16	3,266	-0.49%
2021/01/20	14	38.99	56	38.67	39.00	-42	3,038	-1.38%
2021/01/19	1	38.35	1	38.25	38.35	0	3,057	0.00%
2021/01/18	10	37.75	0	0.00	37.85	10	3,062	0.33%
2021/01/13	51	38.45	2	38.30	38.35	49	2,981	1.64%
2021/01/12	0	0.00	24	38.89	38.20	-24	2,958	-0.81%
2021/01/11	9	39.11	0	0.00	39.20	9	2,924	0.31%
2021/01/08	5	39.20	16	38.86	38.80	-11	2,893	-0.38%
2021/01/07	0	0.00	4	39.03	39.55	-4	2,853	-0.14%
2021/01/05	3	39.62	0	0.00	39.80	3	2,753	0.11%
2021/01/04	30	40.27	2	40.40	40.40	28	2,681	1.04%
2020/12/31	8	40.64	12	41.45	40.55	-4	2,615	-0.15%
2020/12/30	30	40.54	38	40.42	40.95	-8	2,367	-0.34%
2020/12/29	22	38.43	73	38.54	40.20	-51	2,034	-2.51%
2020/12/28	0	0.00	3	37.15	37.20	-3	1,612	-0.19%
2020/12/25	1	35.70	3	35.70	35.85	-2	1,539	-0.13%
2020/12/22	15	35.75	0	0.00	35.25	15	1,543	0.97%
2020/12/21	25	35.51	0	0.00	35.55	25	1,547	1.62%
2020/12/18	0	0.00	1	35.80	35.95	-1	1,531	-0.07%
2020/12/16	15	36.37	1	36.35	36.40	14	1,530	0.91%
2020/12/15	3	36.65	8	36.41	36.20	-5	1,529	-0.33%
2020/12/14	0	0.00	30	35.90	35.85	-30	1,505	-1.99%
2020/12/11	2	35.85	6	35.86	35.50	-4	1,506	-0.27%
2020/12/10	0	0.00	120	36.26	36.05	-120	1,498	-8.01%	大賣/鉅額交易
2020/12/09	10	36.48	0	0.00	36.75	10	1,475	0.68%
2020/12/08	25	36.72	6	36.70	36.35	19	1,475	1.29%
2020/12/07	1	36.65	81	37.03	36.80	-80	1,451	-5.51%
2020/12/04	51	36.46	0	0.00	36.50	51	1,406	3.63%
2020/12/03	2	35.88	55	35.90	36.05	-53	1,380	-3.84%
2020/12/02	1	36.00	1	35.85	35.90	0	1,364	0.00%
2020/12/01	10	35.75	2	35.73	35.75	8	1,354	0.59%
2020/11/26	10	35.09	0	0.00	35.10	10	1,427	0.70%
2020/11/24	0	0.00	1	35.00	35.00	-1	1,506	-0.07%
2020/11/23	5	35.40	0	0.00	35.30	5	1,517	0.33%
2020/11/19	30	34.50	0	0.00	34.50	30	1,619	1.85%
2020/11/16	0	0.00	2	35.08	34.70	-2	1,637	-0.12%
2020/11/13	15	34.98	0	0.00	34.80	15	1,635	0.92%
2020/11/11	31	34.63	3	34.80	34.80	28	1,686	1.66%
2020/11/10	5	34.50	0	0.00	34.50	5	1,716	0.29%
2020/11/09	95	34.92	0	0.00	34.80	95	1,712	5.55%
2020/11/05	23	34.70	0	0.00	34.60	23	1,705	1.35%
2020/10/28	5	34.90	29	34.40	34.75	-24	1,773	-1.35%
2020/10/27	0	0.00	15	35.00	34.15	-15	1,833	-0.82%
2020/10/26	0	0.00	29	34.46	34.80	-29	1,837	-1.58%
2020/10/21	0	0.00	1	33.90	33.85	-1	1,936	-0.05%
2020/10/20	0	0.00	42	33.83	33.90	-42	1,935	-2.17%
2020/10/19	52	34.06	0	0.00	34.20	52	1,942	2.68%
2020/10/14	0	0.00	36	34.28	34.20	-36	1,945	-1.85%
2020/10/13	1	33.65	2	34.20	34.35	-1	1,958	-0.05%
2020/10/12	0.1	33.15	30	33.40	33.15	-29.9	1,953	-1.53%
2020/10/08	1	33.60	0	0.00	33.65	1	1,983	0.05%
2020/10/06	30	33.68	0	0.00	33.70	30	2,083	1.44%
2020/09/25	50	33.50	0	0.00	33.05	50	2,165	2.31%
2020/09/24	0	0.00	1	33.50	33.50	-1	2,195	-0.05%
2020/09/17	0	0.00	3	35.25	35.15	-3	2,214	-0.14%
2020/09/16	10	34.88	0	0.00	34.85	10	2,213	0.45%
2020/09/15	11	34.92	0	0.00	34.80	11	2,211	0.50%
2020/09/14	15.1	34.52	0	0.00	35.00	15.1	2,210	0.68%
2020/09/11	0	0.00	111	34.77	34.50	-111	2,205	-5.03%	大賣/鉅額交易
2020/09/10	3	35.05	26	35.18	35.05	-23	2,186	-1.05%
2020/09/09	20	35.14	3	35.20	35.20	17	2,179	0.78%
2020/09/08	3	35.55	5	35.55	35.55	-2	2,171	-0.09%
2020/09/07	3	36.40	105	36.08	35.85	-102	2,165	-4.71%	大賣/鉅額交易
2020/09/04	1	36.00	0	0.00	36.05	1	2,162	0.05%
2020/09/03	29	37.24	3	37.35	36.55	26	2,150	1.21%
2020/09/02	29	35.85	0	0.00	35.85	29	2,033	1.43%
2020/09/01	21	35.49	1	35.45	35.55	20	2,027	0.99%
2020/08/31	5	35.60	0	0.00	35.05	5	2,027	0.25%
2020/08/28	11	36.48	75	36.65	36.50	-64	1,994	-3.21%
2020/08/27	18	36.20	0	0.00	36.75	18	1,947	0.92%
2020/08/26	22	36.79	114	36.80	36.75	-92	1,905	-4.83%	大賣/
2020/08/25	5	36.35	0	0.00	36.40	5	1,813	0.28%
2020/08/24	12	35.02	0	0.00	35.05	12	1,769	0.68%
2020/08/21	27	34.12	0	0.00	34.90	27	1,763	1.53%
2020/08/20	0	0.00	22	34.00	33.50	-22	1,748	-1.26%
2020/08/19	17	35.63	41	35.51	35.25	-24	1,713	-1.40%
2020/08/18	35	35.51	10	35.40	35.60	25	1,687	1.48%
2020/08/17	121	36.26	14	36.27	35.95	107	1,665	6.42%	大買/鉅額交易
2020/08/14	75	35.77	10	36.05	36.05	65	1,618	4.02%
2020/08/13	40	35.23	0	0.00	35.10	40	1,580	2.53%
2020/08/12	35	34.76	0	0.00	34.70	35	1,576	2.22%
2020/08/11	20	35.22	0	0.00	34.95	20	1,570	1.27%
2020/08/03	6	35.70	6	36.45	35.70	0	1,485	0.00%
2020/07/31	1	35.35	1	34.50	35.55	0	1,446	0.00%
2020/07/30	10	34.55	10	34.70	34.70	0	1,360	0.00%
2020/07/17	0	0.00	3	31.35	31.65	-3	1,255	-0.24%
2020/07/16	1	32.75	0	0.00	32.50	1	1,252	0.08%
2020/07/13	9	35.23	1	35.20	35.30	8	1,207	0.66%
2020/07/06	8	34.40	8	34.10	34.40	0	1,155	0.00%
2020/07/03	0	0.00	1	33.20	34.15	-1	1,138	-0.09%
2020/06/15	0	0.00	1	31.35	31.30	-1	1,162	-0.09%
2020/05/29	1	31.00	0	0.00	31.00	1	1,259	0.08%
2020/04/17	2	31.70	2	31.50	31.50	0	1,159	0.00%
2020/04/15	0	0.00	2	31.25	31.20	-2	1,125	-0.18%
2020/04/14	3	30.75	3	30.98	31.20	0	1,121	0.00%
2020/04/08	1	29.65	0	0.00	30.65	1	1,067	0.09%
2020/03/30	0	28.20	0	0.00	28.15	0	1,001	0.00%
2020/03/27	0	0.00	6	29.05	28.55	-6	995	-0.60%
2020/03/26	6	28.69	0	0.00	28.60	6	981	0.61%
2020/03/13	2	29.10	0	0.00	30.00	2	883	0.23%
2019/12/10	0	0.00	2	39.20	39.25	-2	1,141	-0.18%
2019/12/05	2	40.05	0	0.00	40.10	2	1,147	0.17%
2019/12/03	1	39.40	1	39.65	39.75	0	1,136	0.00%
2019/12/02	1	39.60	0	0.00	39.50	1	1,133	0.09%
2019/11/14	0	0.00	3	38.15	38.30	-3	1,109	-0.27%
2019/11/11	0	0.00	10	38.38	38.45	-10	1,150	-0.87%
2019/11/08	0	0.00	5	38.35	38.20	-5	1,163	-0.43%
2019/11/07	13	38.05	0	0.00	38.00	13	1,176	1.11%
2019/11/05	0	0.00	5	39.10	39.00	-5	1,179	-0.42%
2019/11/04	2	38.95	7	39.19	38.95	-5	1,184	-0.42%
2019/10/31	7	39.04	8	39.31	39.40	-1	1,193	-0.08%
2019/10/30	3	39.15	3	38.93	39.00	0	1,194	0.00%
2019/10/28	1	37.75	0	0.00	37.75	1	1,180	0.08%
2019/10/15	2	37.40	0	0.00	37.35	2	1,243	0.16%
2019/09/10	3	38.50	0	0.00	38.35	3	1,621	0.19%
2019/09/02	5	39.50	5	39.30	39.50	0	1,684	0.00%
2019/07/29	0	0.00	1	42.60	42.80	-1	2,202	-0.05%
2019/07/23	1	41.35	0	0.00	41.25	1	2,455	0.04%
2019/07/18	0	0.00	4	42.20	41.60	-4	2,477	-0.16%
2019/07/16	20	46.93	0	0.00	47.00	20	2,459	0.81%
2019/07/12	0	0.00	4	46.90	46.90	-4	2,487	-0.16%
2019/07/11	1	46.30	0	0.00	46.30	1	2,490	0.04%
2019/07/04	0	0.00	1	45.90	45.90	-1	2,481	-0.04%
2019/07/03	1	45.00	0	0.00	45.05	1	2,506	0.04%
2019/07/02	2	44.55	0	0.00	44.75	2	2,509	0.08%
2019/07/01	4	44.45	0	0.00	44.25	4	2,538	0.16%
2019/06/26	0	0.00	10	43.25	43.15	-10	2,624	-0.38%
2019/06/24	10	42.95	5	42.80	43.00	5	2,854	0.18%
2019/06/20	0	0.00	1	42.50	42.50	-1	2,955	-0.03%
2019/06/18	0	0.00	2	41.70	41.55	-2	3,005	-0.07%
2019/06/14	2	41.80	2	41.75	41.75	0	3,068	0.00%
2019/06/10	1	40.20	0	0.00	40.35	1	3,135	0.03%
2019/05/24	9	40.29	2	40.33	39.95	7	3,202	0.22%
2019/05/16	3	39.78	3	39.88	39.80	0	3,169	0.00%
2019/05/15	4	40.11	4	39.90	40.05	0	3,164	0.00%
2019/05/13	4	39.35	4	39.58	39.30	0	3,278	0.00%
2019/05/10	3	40.83	3	40.45	40.20	0	3,308	0.00%
2019/05/09	4	41.84	4	42.23	40.75	0	3,420	0.00%
2019/05/03	3	44.53	2	44.45	44.35	1	3,378	0.03%
2019/05/02	4	44.11	2	44.10	44.55	2	3,335	0.06%
2019/04/30	4	47.40	0	0.00	47.90	4	3,227	0.12%
2019/04/29	0	0.00	1	47.60	47.60	-1	3,255	-0.03%
2019/04/26	0	0.00	15	48.53	48.40	-15	3,263	-0.46%
2019/04/25	10	48.70	0	0.00	48.70	10	3,265	0.31%
2019/04/19	3	50.37	1	50.40	50.00	2	3,215	0.06%
2019/04/12	0	0.00	1	48.25	48.05	-1	3,106	-0.03%
2019/04/11	2	49.05	1	48.85	48.55	1	3,092	0.03%
2019/04/09	0	0.00	1	49.05	49.70	-1	3,014	-0.03%
2019/04/08	1	49.20	2	49.20	49.20	-1	2,977	-0.03%
2019/04/02	0	0.00	2	48.90	49.10	-2	2,909	-0.07%
2019/04/01	1	49.10	1	48.70	48.50	0	2,871	0.00%
2019/03/28	10	49.30	4	49.71	48.60	6	2,799	0.21%
2019/03/27	6	47.84	0	0.00	48.50	6	2,639	0.23%
2019/03/26	4	47.55	0	0.00	47.50	4	2,626	0.15%
2019/03/25	1	46.55	0	0.00	46.10	1	2,540	0.04%
2019/03/20	0	0.00	1	46.45	47.20	-1	2,527	-0.04%
2019/03/07	1	46.00	1	46.30	45.80	0	2,648	0.00%
2019/03/05	1	45.95	1	45.95	46.10	0	2,699	0.00%
2019/02/27	0	0.00	1	46.50	46.40	-1	2,674	-0.04%
2019/02/25	1	46.95	0	0.00	46.85	1	2,635	0.04%
2019/02/20	2	45.15	2	45.40	45.35	0	2,492	0.00%
2019/02/13	0	0.00	2	46.20	46.90	-2	2,460	-0.08%
2019/02/12	7	46.35	5	46.52	45.30	2	2,364	0.08%
2019/02/11	6	45.95	6	45.62	45.70	0	2,291	0.00%
2019/01/30	0	0.00	1	45.30	45.50	-1	2,228	-0.04%
2019/01/25	2	42.55	2	42.25	42.75	0	2,051	0.00%
2019/01/23	1	41.55	2	42.30	43.00	-1	2,092	-0.05%
2019/01/15	0	0.00	3	39.85	40.00	-3	1,986	-0.15%
2019/01/14	3	39.47	0	0.00	39.35	3	1,994	0.15%
2019/01/02	0	0.00	2	38.53	38.55	-2	2,031	-0.10%
2018/12/22	1	38.60	1	38.50	38.60	0	2,222	0.00%
2018/12/20	1	37.70	0	0.00	37.60	1	2,240	0.04%
2018/12/19	3	38.57	2	38.70	38.30	1	2,253	0.04%
2018/12/13	1	42.25	1	41.05	41.10	0	2,323	0.00%
2018/12/11	3	40.35	3	40.75	40.20	0	2,521	0.00%
2018/12/10	3	41.33	2	42.00	41.25	1	2,549	0.04%
2018/12/07	2	43.08	1	43.20	43.10	1	2,552	0.04%
2018/11/30	0	0.00	1	40.10	40.10	-1	2,742	-0.04%
2018/11/26	1	40.35	0	0.00	40.10	1	3,053	0.03%
2018/11/22	1	40.35	0	0.00	40.15	1	3,554	0.03%
2018/11/14	3	40.40	3	40.40	40.40	0	4,002	0.00%
2018/11/12	3	41.20	3	41.95	41.00	0	4,013	0.00%
2018/11/09	4	43.05	4	43.16	42.80	0	4,011	0.00%
2018/11/05	0	0.00	2	44.05	43.40	-2	4,150	-0.05%
2018/11/02	2	44.00	1	44.35	44.00	1	4,180	0.02%
2018/11/01	1	42.25	0	0.00	43.00	1	4,212	0.02%
2018/10/31	3	42.50	3	43.85	42.50	0	4,270	0.00%
2018/10/26	0	46.00	0	0.00	46.00	0	4,502	0.00%
2018/10/15	0	0.00	0.6	47.45	47.50	-0.6	5,038	-0.01%
2018/10/05	1	52.10	1	51.90	50.50	0	4,929	0.00%
2018/10/04	0	0.00	1.2	52.54	53.00	-1.2	4,928	-0.02%
2018/10/01	1	55.30	0	0.00	53.80	1	4,955	0.02%
2018/09/20	1	55.90	3	57.20	56.50	-2	4,728	-0.04%
2018/09/19	3	56.50	0	0.00	56.50	3	4,701	0.06%
2018/09/18	0	0.00	4	56.90	55.30	-4	4,714	-0.08%
2018/09/17	3	56.20	0	0.00	56.30	3	4,603	0.07%
2018/09/05	1	56.10	0	0.00	56.50	1	3,991	0.03%
2018/09/04	5.8	58.38	6	58.02	58.20	-0.2	3,923	-0.01%
2018/09/03	1	57.40	0	0.00	54.30	1	3,764	0.03%
2018/08/31	1	57.20	1	57.60	57.70	0	3,706	0.00%
2018/08/30	4	56.90	5	57.32	57.80	-1	3,653	-0.03%
2018/08/29	5	54.70	4	54.80	55.10	1	3,366	0.03%
2018/08/28	2	53.80	2	53.80	55.00	0	3,174	0.00%
2018/08/24	0	0.00	1	49.45	49.15	-1	2,860	-0.03%
2018/08/23	1	50.70	0	0.00	50.30	1	2,884	0.03%
2018/08/22	3	50.60	3	50.50	50.50	0	2,855	0.00%
2018/08/16	0	0.00	1	49.40	49.85	-1	2,707	-0.04%
2018/08/15	1	50.80	0	0.00	50.80	1	2,674	0.04%
2018/08/14	1	50.40	1	51.00	51.20	0	2,647	0.00%
2018/08/10	0	0.00	0.3	49.30	49.50	-0.3	2,526	-0.01%
2018/08/09	0	0.00	0.6	50.60	50.90	-0.6	2,488	-0.02%
2018/08/08	1	50.60	2	50.75	50.60	-1	2,439	-0.04%
2018/08/07	1	50.40	0	0.00	51.00	1	2,374	0.04%
2018/08/06	1	49.30	0	0.00	48.70	1	2,275	0.04%
2018/08/02	2	50.70	2	50.13	50.00	0	2,130	0.00%
2018/07/27	0	0.00	1	46.15	47.00	-1	1,751	-0.06%
2018/07/26	1	44.50	0	0.00	45.15	1	1,650	0.06%
2018/07/25	1	44.50	1	43.90	43.00	0	1,522	0.00%
2018/07/04	0	0.00	2	41.35	41.15	-2	1,612	-0.12%
2018/07/03	0	0.00	2	41.85	41.75	-2	1,623	-0.12%
2018/07/02	0	0.00	10	42.40	42.20	-10	1,620	-0.62%
2018/06/29	6	42.25	0	0.00	42.55	6	1,627	0.37%
2018/06/26	4	41.05	0	0.00	41.30	4	1,532	0.26%
2018/06/15	0	0.00	2	42.15	42.55	-2	1,557	-0.13%
2018/06/14	0	0.00	1	42.35	42.05	-1	1,546	-0.06%
2018/06/12	0	0.00	1	43.00	42.75	-1	1,611	-0.06%
2018/06/08	0	0.00	1	42.55	43.00	-1	1,649	-0.06%
2018/06/07	2	42.53	0	0.00	42.80	2	1,721	0.12%
2018/06/05	1	41.35	0	0.00	41.60	1	1,734	0.06%
2018/06/01	0	0.00	9	41.13	41.15	-9	1,959	-0.46%
2018/05/31	14	41.99	11	41.60	41.40	3	1,987	0.15%
2018/05/24	0	0.00	5	39.55	39.65	-5	2,387	-0.21%
2018/05/18	5	38.85	0	0.00	38.80	5	2,621	0.19%
2018/05/04	0	0.00	10	38.55	38.65	-10	4,007	-0.25%
2018/04/27	10	39.78	0	0.00	39.60	10	3,984	0.25%
2018/04/16	0	0.00	4	44.40	44.30	-4	3,842	-0.10%
2018/04/12	44	45.63	40	45.40	45.40	4	3,798	0.11%
2018/04/09	0	0.00	1	43.30	43.25	-1	3,728	-0.03%
2018/03/23	1	42.70	0	0.00	42.40	1	3,627	0.03%
2018/03/22	0	0.00	1	43.65	43.50	-1	3,600	-0.03%
2018/03/21	0	0.00	10	44.30	44.10	-10	3,578	-0.28%
2018/03/16	0	0.00	0.2	45.55	45.75	-0.2	3,554	-0.01%
2018/03/08	1	46.70	1	46.90	44.50	0	3,254	0.00%
2018/03/07	2	45.70	0	0.00	45.95	2	3,155	0.06%
2018/03/06	0	0.00	1	44.20	43.90	-1	3,008	-0.03%
2018/03/02	1	42.90	0	0.00	42.85	1	2,944	0.03%
2018/03/01	5	45.00	5	44.55	44.20	0	2,883	0.00%
2018/02/26	1	44.65	0	0.00	45.00	1	2,694	0.04%
2018/02/09	0	0.00	2	41.60	42.20	-2	2,255	-0.09%
2018/02/07	0	0.00	2	42.15	41.35	-2	2,024	-0.10%
2018/02/06	5	42.34	3	43.98	40.50	2	1,883	0.11%
2018/02/05	11	41.21	1	43.80	43.70	10	1,626	0.61%
2018/01/23	0	0.00	1	35.90	35.90	-1	823	-0.12%
2018/01/19	0	0.00	1	36.05	36.00	-1	825	-0.12%
2018/01/15	1	35.55	0	0.00	35.20	1	761	0.13%
2018/01/03	1	34.75	1	35.10	34.95	0	795	0.00%