中光電 (5371)-群益金鼎-南京券商分點個股進出

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
95.9
漲跌
▼0.7
漲幅
-0.72%
成交量
7,318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-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/05/09	1	96.40	1	95.90	95.90	0	7,520	0.00%
2024/05/08	1	95.50	2.1	95.74	96.60	-1.1	7,407	-0.02%
2024/05/07	1.1	95.09	2	94.95	96.10	-0.9	7,303	-0.01%
2024/05/06	4	93.80	5	95.08	94.50	-1	7,134	-0.01%
2024/05/03	2.1	95.66	1	95.70	93.90	1.1	7,048	0.02%
2024/05/02	5.3	95.88	8	96.13	94.20	-2.7	6,895	-0.04%
2024/04/30	7	100.80	8.4	100.74	103.00	-1.4	6,556	-0.02%
2024/04/29	5	97.17	6	96.24	98.00	-1	6,115	-0.02%
2024/04/26	7	96.80	4	95.85	95.50	3	5,957	0.05%
2024/04/25	3	95.23	2	94.40	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	0	91.00	0.1	89.20	90.50	0	5,491	0.00%
2024/04/18	0	0.00	0	100.50	100.50	0	4,915	0.00%
2024/04/17	7	99.90	6	99.17	98.00	1	4,737	0.02%
2024/04/16	12	105.25	14.1	102.71	96.80	-2.1	4,392	-0.05%
2024/04/15	5	105.30	18.5	105.39	107.50	-13.5	3,770	-0.36%
2024/04/11	1.1	103.74	4.1	100.86	98.20	-3	3,313	-0.09%
2024/04/10	10.1	100.22	1.2	99.26	99.70	8.9	3,074	0.29%
2024/04/08	2	93.34	2	93.75	93.50	0	2,450	0.00%
2024/04/03	2	90.00	2.1	91.74	92.30	-0.1	2,261	0.00%
2024/04/02	3	87.67	4	88.18	87.80	-1	2,029	-0.05%
2024/04/01	1	86.70	4.3	84.03	86.70	-3.3	1,818	-0.18%
2024/03/29	0.2	80.80	7.8	79.87	80.40	-7.6	1,573	-0.48%
2024/03/28	1	78.00	0	0.00	78.20	1	1,401	0.07%
2024/03/27	0	0.00	2	77.30	76.40	-2	1,310	-0.15%
2024/03/26	0	0.00	3	75.50	74.90	-3	1,231	-0.24%
2024/03/20	2	74.20	1	74.70	73.70	1	1,205	0.08%
2024/03/18	0	71.90	0	0.00	72.50	0	1,122	0.00%
2024/03/14	3	70.60	0	0.00	70.50	3	1,093	0.27%
2024/03/08	1	69.50	1	70.50	69.60	0	1,108	0.00%
2024/03/06	1	72.00	0	0.00	71.60	1	1,083	0.09%
2024/03/01	0	0.00	1	71.00	70.90	-1	1,095	-0.09%
2024/02/23	0.1	72.00	0	0.00	71.80	0.1	1,099	0.01%
2024/02/20	0.5	72.50	0	0.00	72.20	0.5	1,141	0.04%
2024/02/19	0	0.00	0	73.00	73.00	0	1,149	0.00%
2024/02/02	0.1	72.10	0	0.00	72.50	0.1	1,159	0.01%
2024/01/31	0	0.00	0	71.60	71.00	0	1,167	0.00%
2024/01/30	1	72.00	0	0.00	71.60	1	1,171	0.09%
2024/01/25	0	72.80	0	0.00	72.20	0	1,228	0.00%
2024/01/19	0	0.00	2	72.50	72.00	-2	1,292	-0.15%
2024/01/08	0	0.00	0.2	73.00	73.00	-0.2	1,343	-0.01%
2024/01/04	0	0.00	0.2	72.60	72.50	-0.2	1,329	-0.02%
2024/01/03	1	71.90	0	0.00	71.40	1	1,331	0.08%
2023/12/29	1	71.80	0	0.00	71.50	1	1,340	0.07%
2023/12/27	1	70.91	0	0.00	72.00	1	1,361	0.08%
2023/12/25	0.1	71.00	0	0.00	69.90	0.1	1,344	0.01%
2023/12/22	0	70.80	0	0.00	70.80	0	1,338	0.00%
2023/12/19	0.3	68.90	0	0.00	68.60	0.3	1,311	0.02%
2023/12/14	1.1	72.32	1	73.10	73.70	0.1	1,379	0.01%
2023/12/08	0.1	71.90	0	0.00	71.30	0.1	2,003	0.00%
2023/12/06	0	0.00	2	71.45	71.40	-2	2,178	-0.09%
2023/12/04	0	0.00	2	73.20	73.20	-2	2,324	-0.09%
2023/11/21	1	73.50	4	73.70	72.30	-3	3,053	-0.10%
2023/11/20	2	73.30	0	0.00	73.70	2	3,179	0.06%
2023/11/16	4	72.05	6	71.40	72.20	-2	3,367	-0.06%
2023/11/08	1	72.30	0	0.00	72.00	1	3,596	0.03%
2023/10/30	0	0.00	0.2	75.50	75.90	-0.2	4,406	0.00%
2023/10/25	0	0.00	0.1	75.50	74.80	-0.1	4,631	0.00%
2023/10/20	0	0.00	1	73.40	73.90	-1	4,656	-0.02%
2023/10/17	2	74.70	0	0.00	73.50	2	4,658	0.04%
2023/10/12	0	77.00	0	0.00	77.10	0	4,764	0.00%
2023/10/11	1	76.90	0	0.00	77.00	1	4,786	0.02%
2023/10/03	1.1	78.78	1	78.50	78.10	0.1	5,089	0.00%
2023/09/27	1	77.90	0	0.00	77.70	1	5,098	0.02%
2023/09/26	1.1	78.86	0	0.00	78.20	1.1	5,091	0.02%
2023/09/25	0.1	80.00	0	0.00	80.00	0.1	5,076	0.00%
2023/09/22	2	78.60	0	0.00	79.40	2	5,069	0.04%
2023/09/21	1	80.10	0	0.00	79.70	1	5,054	0.02%
2023/09/20	0.1	81.50	0	0.00	81.30	0.1	5,044	0.00%
2023/09/19	1	84.00	0	0.00	83.30	1	5,024	0.02%
2023/09/18	1	81.80	6	84.07	84.20	-5	4,951	-0.10%
2023/09/15	5.3	79.60	4	80.30	80.30	1.3	4,802	0.03%
2023/09/14	0	0.00	2	84.50	83.40	-2	4,636	-0.04%
2023/09/13	12	82.97	35	83.27	84.20	-23	4,574	-0.50%
2023/09/12	2	83.55	1	83.60	83.10	1	4,376	0.02%
2023/09/11	3.1	80.80	3.1	81.07	80.50	0	4,310	0.00%
2023/09/08	4	83.53	3	83.30	83.60	1	4,249	0.02%
2023/09/07	0	0.00	2	83.00	82.70	-2	4,186	-0.05%
2023/09/06	1	80.70	4	82.30	82.30	-3	4,134	-0.07%
2023/09/05	5	80.34	6	79.78	80.60	-1	4,061	-0.02%
2023/09/04	1	79.30	0	0.00	79.20	1	4,009	0.03%
2023/09/01	0	79.00	0	0.00	79.20	0	3,973	0.00%
2023/08/31	0	0.00	1	79.00	79.00	-1	3,974	-0.03%
2023/08/30	3	79.83	6	80.93	78.70	-3	3,947	-0.08%
2023/08/29	5	78.34	4	78.20	79.50	1	3,747	0.03%
2023/08/28	1	77.10	0	0.00	77.10	1	3,621	0.03%
2023/08/24	3	77.67	0	0.00	76.90	3	3,563	0.08%
2023/08/23	1	75.70	2	77.20	78.40	-1	3,451	-0.03%
2023/08/22	1	75.50	0	0.00	75.00	1	3,289	0.03%
2023/08/18	4	76.70	0	0.00	75.80	4	3,293	0.12%
2023/08/17	0	0.00	2	76.00	76.90	-2	3,283	-0.06%
2023/08/15	1	74.80	1	75.30	74.60	0	3,237	0.00%
2023/08/14	3	74.47	1	74.50	74.30	2	3,235	0.06%
2023/08/10	1	73.60	1	76.10	76.10	0	3,188	0.00%
2023/08/09	2	77.20	1	76.90	77.00	1	3,130	0.03%
2023/08/08	1	76.30	4	76.43	76.40	-3	3,068	-0.10%
2023/08/07	35	74.08	34	75.13	76.10	1	3,004	0.03%
2023/08/04	14	76.54	18	76.59	79.10	-4	2,844	-0.14%
2023/08/01	4	74.25	8	73.45	75.40	-4	2,543	-0.16%
2023/07/31	2	70.90	0	0.00	70.60	2	2,388	0.08%
2023/07/28	1	70.80	0	0.00	71.00	1	2,414	0.04%
2023/07/26	2	71.60	0	0.00	70.90	2	2,520	0.08%
2023/07/24	0	0.00	17	71.21	70.70	-17	2,619	-0.65%
2023/07/21	0	0.00	15	71.00	71.90	-15	2,690	-0.56%
2023/07/19	1	73.80	11	72.20	72.30	-10	2,884	-0.35%
2023/07/17	0	0.00	3	71.43	72.00	-3	2,923	-0.10%
2023/07/13	4	73.80	0	0.00	72.00	4	3,164	0.13%
2023/07/12	3	74.87	0	0.00	75.70	3	3,491	0.09%
2023/07/07	2	73.10	0	0.00	74.00	2	3,591	0.06%
2023/06/28	1	73.60	0	0.00	73.30	1	3,535	0.03%
2023/06/21	0.2	71.00	0	0.00	71.30	0.2	3,512	0.01%
2023/06/20	1	71.00	0	0.00	71.00	1	3,525	0.03%
2023/06/02	1	75.90	1	75.90	75.80	0	3,664	0.00%
2023/06/01	0	0.00	1	75.50	75.50	-1	3,675	-0.03%
2023/05/25	1	75.30	1	75.00	74.90	0	3,744	0.00%
2023/05/24	1	77.10	0	0.00	75.70	1	3,782	0.03%
2023/05/23	0	0.00	2	75.65	76.40	-2	3,821	-0.05%
2023/05/11	1	72.60	0	0.00	72.90	1	3,908	0.03%
2023/05/10	0.1	74.00	1	73.80	73.90	-0.9	3,922	-0.02%
2023/05/09	3	73.33	4	74.00	72.50	-1	3,903	-0.03%
2023/05/08	1.4	77.29	0	0.00	76.30	1.4	3,844	0.04%
2023/05/05	1	77.20	0	0.00	75.80	1	3,849	0.03%
2023/05/02	2	78.00	2	76.40	76.20	0	3,855	0.00%
2023/04/28	0	0.00	1	74.80	74.80	-1	3,787	-0.03%
2023/04/27	0	0.00	0.2	72.80	73.50	-0.2	3,731	-0.01%
2023/04/26	0.5	74.90	0	0.00	74.30	0.5	3,670	0.01%
2023/04/25	1	76.40	0	0.00	73.50	1	3,603	0.03%
2023/04/24	13	77.42	1	76.60	77.60	12	3,553	0.34%
2023/04/21	1	74.80	0	0.00	74.80	1	3,492	0.03%
2023/04/20	12	76.80	0	0.00	76.80	12	3,444	0.35%
2023/04/18	26	82.93	107	83.17	81.10	-81	3,300	-2.45%	大賣/
2023/04/17	99	84.53	14	83.91	83.20	85	3,134	2.71%
2023/04/13	0	71.50	0	0.00	71.10	0	2,527	0.00%
2023/04/11	0	0.00	1	68.20	68.20	-1	2,491	-0.04%
2023/04/07	0.1	68.50	0	0.00	67.90	0.1	2,585	0.00%
2023/03/22	12	68.48	0	0.00	67.70	12	2,697	0.44%
2023/03/21	0	0.00	3	65.87	67.40	-3	2,636	-0.11%
2023/03/20	0	65.20	0	0.00	65.10	0	2,600	0.00%
2023/03/16	1	65.00	2	65.20	64.10	-1	2,586	-0.04%
2023/03/15	2	67.80	0	0.00	66.30	2	2,561	0.08%
2023/03/14	3	65.13	0	0.00	65.60	3	2,520	0.12%
2023/03/13	0	0.00	5	64.70	64.70	-5	2,518	-0.20%
2023/03/08	0	0.00	1	66.10	66.10	-1	2,559	-0.04%
2023/02/23	0	0.00	1	64.50	63.90	-1	2,776	-0.04%
2023/02/22	1	64.10	0	0.00	65.30	1	2,855	0.04%
2023/02/17	3	62.17	3	62.70	63.00	0	2,746	0.00%
2023/02/15	0.1	60.50	0	0.00	60.20	0.1	2,676	0.00%
2023/02/13	1	60.60	0	0.00	60.20	1	2,692	0.04%
2023/02/06	0.1	60.60	0	0.00	60.40	0.1	2,959	0.00%
2023/02/02	3	60.67	9	61.24	61.50	-6	2,929	-0.20%
2023/01/31	0	0.00	1	58.50	58.70	-1	2,810	-0.04%
2023/01/17	5	55.80	0	0.00	56.30	5	2,783	0.18%
2022/12/30	1	57.90	1	57.00	56.90	0	2,621	0.00%
2022/12/29	11	56.53	7	56.30	56.90	4	2,588	0.15%
2022/12/28	1	56.80	0	0.00	56.40	1	2,519	0.04%
2022/12/26	1	57.90	5	57.02	57.70	-4	2,430	-0.16%
2022/12/22	3	55.33	2	54.90	55.20	1	2,307	0.04%
2022/12/20	1	53.90	0	0.00	52.60	1	2,277	0.04%
2022/12/13	1	54.90	0	0.00	54.80	1	2,307	0.04%
2022/12/07	0	0.00	2	56.40	56.10	-2	2,328	-0.09%
2022/12/06	1	57.60	0	0.00	57.10	1	2,392	0.04%
2022/12/05	0	0.00	1	58.40	58.60	-1	2,388	-0.04%
2022/12/02	3	58.10	0	0.00	58.20	3	2,367	0.13%
2022/11/30	2	57.70	7	57.81	57.60	-5	2,366	-0.21%
2022/11/28	1	56.90	1	56.50	56.50	0	2,362	0.00%
2022/11/24	1	57.20	0	0.00	57.30	1	2,477	0.04%
2022/11/23	0	0.00	4	56.63	56.60	-4	2,415	-0.17%
2022/11/21	0	0.00	4	55.10	55.00	-4	2,335	-0.17%
2022/11/18	11	57.22	7	57.06	57.30	4	2,281	0.18%
2022/11/17	1	55.80	1	55.90	55.70	0	2,147	0.00%
2022/11/14	0	0.00	1	54.10	54.50	-1	2,205	-0.05%
2022/11/09	1	54.60	1	54.90	54.90	0	2,404	0.00%
2022/11/08	0	0.00	15	54.90	53.80	-15	2,474	-0.61%
2022/11/07	1	54.90	2	55.10	54.90	-1	2,972	-0.03%
2022/11/03	14	54.69	2	54.80	54.90	12	3,056	0.39%
2022/11/02	5	52.80	0	0.00	53.50	5	2,958	0.17%
2022/10/17	0	0.00	5	49.55	51.00	-5	3,503	-0.14%
2022/10/13	2	50.20	15	50.35	49.10	-13	3,604	-0.36%
2022/09/22	3	58.80	0	0.00	59.50	3	3,861	0.08%
2022/09/21	0	0.00	1	59.90	59.00	-1	3,920	-0.03%
2022/09/20	2	60.20	2	60.50	60.40	0	4,016	0.00%
2022/09/15	6	62.42	0	0.00	61.60	6	4,102	0.15%
2022/09/13	2	63.50	0	0.00	63.30	2	4,083	0.05%
2022/09/06	0	0.00	1	60.50	60.30	-1	3,989	-0.03%
2022/09/02	2	63.10	1	62.20	62.00	1	3,947	0.03%
2022/09/01	2	65.80	0	0.00	63.70	2	3,891	0.05%
2022/08/29	1	59.80	0	0.00	60.20	1	3,680	0.03%
2022/08/23	1	62.40	1	61.90	62.00	0	3,637	0.00%
2022/08/22	1	64.70	0	0.00	64.00	1	3,585	0.03%
2022/08/19	0	0.00	3	64.60	65.10	-3	3,555	-0.08%
2022/08/17	7	66.87	6	66.88	66.80	1	3,442	0.03%
2022/08/16	7	65.51	5	65.00	65.00	2	3,311	0.06%
2022/08/12	10	65.24	16	64.77	65.50	-6	3,121	-0.19%
2022/08/11	1	62.90	1	63.90	63.90	0	2,580	0.00%
2022/08/10	6	57.27	2	57.20	58.10	4	2,495	0.16%
2022/08/08	0	0.00	8	53.45	53.60	-8	2,361	-0.34%
2022/08/05	4	54.85	1	55.00	55.10	3	2,345	0.13%
2022/08/04	5	53.40	6	52.85	54.40	-1	2,299	-0.04%
2022/08/03	6	54.08	6	53.68	53.40	0	2,253	0.00%
2022/08/02	1	53.00	3	52.57	53.30	-2	2,222	-0.09%
2022/08/01	1	54.50	1	53.70	54.20	0	2,182	0.00%
2022/07/29	3	53.37	5	53.66	53.80	-2	2,164	-0.09%
2022/07/28	1	53.10	1	52.20	52.20	0	2,108	0.00%
2022/07/27	1	53.20	1	54.10	52.60	0	2,074	0.00%
2022/07/26	10	56.85	3	57.50	56.50	7	1,974	0.35%
2022/07/22	0	0.00	4	57.75	55.90	-4	1,818	-0.22%
2022/07/21	0	0.00	1	52.70	56.40	-1	1,747	-0.06%
2022/07/20	0	0.00	2	53.50	53.20	-2	1,662	-0.12%
2022/07/19	1	54.60	0	0.00	53.90	1	1,644	0.06%
2022/07/18	33	54.83	25	54.99	55.00	8	1,635	0.49%
2022/07/13	0	0.00	2	49.40	49.05	-2	1,443	-0.14%
2022/07/12	2	47.85	5	48.05	47.80	-3	1,429	-0.21%
2022/07/11	5	50.66	12	50.30	49.75	-7	1,425	-0.49%
2022/07/06	0	0.00	1	49.10	47.95	-1	1,376	-0.07%
2022/07/05	12	48.23	0	0.00	48.65	12	1,371	0.87%
2022/07/04	1	47.50	0	0.00	47.45	1	1,361	0.07%
2022/06/29	3	52.37	1	52.70	51.50	2	1,273	0.16%
2022/06/28	0	0.00	2	56.90	55.70	-2	1,206	-0.17%
2022/06/27	5	54.42	5	56.02	57.30	0	1,099	0.00%
2022/06/24	14	52.77	13	53.58	52.10	1	1,023	0.10%
2022/06/22	1	52.50	0	0.00	51.30	1	1,005	0.10%
2022/06/20	3	54.80	0	0.00	52.50	3	997	0.30%
2022/06/17	17	54.60	14	54.24	54.80	3	988	0.30%
2022/05/31	0	0.00	1	56.90	56.00	-1	953	-0.10%
2022/05/27	48	55.86	0	0.00	55.60	48	965	4.97%
2022/05/24	0	0.00	21	55.00	54.10	-21	1,019	-2.06%
2022/05/19	0	0.00	27	54.60	56.20	-27	1,069	-2.53%
2022/05/18	5	56.00	0	0.00	56.00	5	1,070	0.47%
2022/05/13	10	55.95	0	0.00	55.50	10	1,136	0.88%
2022/05/11	0	0.00	1	54.20	54.60	-1	1,175	-0.09%
2022/05/10	1	54.70	1	54.30	55.10	0	1,178	0.00%
2022/05/09	1.1	55.50	0	0.00	55.10	1.1	1,187	0.09%
2022/05/06	0	0.00	10	56.55	56.90	-10	1,188	-0.84%
2022/04/29	1	58.30	0	0.00	57.10	1	1,279	0.08%
2022/04/21	10	63.90	0	0.00	63.40	10	1,509	0.66%
2022/04/20	1	63.40	0	0.00	63.50	1	1,549	0.06%
2022/04/11	0.1	66.00	0	0.00	65.50	0.1	2,287	0.00%
2022/03/25	1	72.50	0	0.00	71.60	1	3,206	0.03%
2022/03/23	2	72.95	0	0.00	72.50	2	3,469	0.06%
2022/03/17	0	0.00	6	72.08	72.40	-6	3,915	-0.15%
2022/03/15	0.2	69.90	0	0.00	69.80	0.2	3,994	0.00%
2022/03/14	0	0.00	1	72.00	71.50	-1	4,067	-0.02%
2022/03/10	0	0.00	2	72.20	72.10	-2	4,314	-0.05%
2022/03/09	0.1	69.80	0	0.00	69.50	0.1	4,462	0.00%
2022/03/08	0	0.00	1	68.60	69.10	-1	4,555	-0.02%
2022/03/07	0	69.80	0	0.00	69.30	0	4,661	0.00%
2022/03/03	2	72.20	0	0.00	71.10	2	4,908	0.04%
2022/03/01	0.1	71.80	0	0.00	72.00	0.1	5,095	0.00%
2022/02/25	0	0.00	1	71.50	70.90	-1	5,175	-0.02%
2022/02/23	2	71.00	2	71.40	71.70	0	5,426	0.00%
2022/02/22	0	0.00	1	72.20	71.10	-1	5,687	-0.02%
2022/02/21	0	0.00	1	74.20	73.80	-1	5,897	-0.02%
2022/02/16	1	73.60	0	0.00	73.90	1	7,233	0.01%
2022/02/11	0.1	74.00	0	0.00	74.00	0.1	8,654	0.00%
2022/02/10	4	76.40	0	0.00	75.30	4	8,734	0.05%
2022/02/07	6	74.38	6	73.03	75.10	0	9,081	0.00%
2022/01/26	0.2	74.97	0	0.00	74.70	0.2	9,376	0.00%
2022/01/25	2	76.90	0.2	75.40	73.30	1.8	9,716	0.02%
2022/01/24	1	75.50	0	0.00	77.00	1	9,946	0.01%
2022/01/21	11	79.16	11	79.46	76.80	0	9,972	0.00%
2022/01/19	0	0.00	32	82.36	81.00	-32	9,942	-0.32%
2022/01/18	0	0.00	414	85.48	83.00	-414	9,986	-4.15%	大賣/鉅額交易
2022/01/17	0	0.00	28	83.95	84.00	-28	9,991	-0.28%
2022/01/14	51.1	84.17	15	84.15	83.60	36.1	10,347	0.35%
2022/01/13	57	85.52	27	86.11	85.90	30	10,352	0.29%
2022/01/12	252	85.58	68	86.65	85.60	184	10,330	1.78%	大買/鉅額交易
2022/01/11	346	86.33	117	86.88	86.10	229	10,193	2.25%	大買/大賣/鉅額交易
2022/01/10	281	82.94	281	84.09	84.40	0	10,035	0.00%	大買/大賣/
2022/01/06	0	0.00	3	83.70	83.60	-3	9,780	-0.03%
2022/01/04	3	85.50	3.1	85.27	84.60	-0.1	9,662	0.00%
2022/01/03	8	89.76	14	88.85	87.90	-6	9,560	-0.06%
2021/12/30	20	90.20	17.1	90.48	92.40	3	9,393	0.03%
2021/12/29	1.1	87.57	1	87.00	87.60	0.1	9,013	0.00%
2021/12/28	1	85.40	5	86.10	85.90	-4	8,933	-0.04%
2021/12/24	1	85.40	7	84.41	83.80	-6	8,773	-0.07%
2021/12/22	1	84.80	18	83.20	83.30	-17	8,689	-0.20%
2021/12/21	0	0.00	4	82.10	83.60	-4	8,612	-0.05%
2021/12/20	2	82.10	9	82.68	82.10	-7	8,570	-0.08%
2021/12/17	14	84.98	5	86.64	84.00	9	8,495	0.11%
2021/12/16	18	86.34	9	86.77	89.10	9	8,276	0.11%
2021/12/15	5	80.80	0	0.00	81.00	5	7,950	0.06%
2021/12/10	1	82.10	1	82.00	81.70	0	7,799	0.00%
2021/12/09	1	83.50	0	0.00	81.60	1	7,761	0.01%
2021/12/08	2.1	82.71	2	83.00	81.40	0.1	7,702	0.00%
2021/12/07	0	0.00	8	83.93	83.20	-8	7,631	-0.10%
2021/12/06	11	84.89	9	84.29	85.30	2	7,499	0.03%
2021/12/03	32	84.14	28	84.25	84.00	4	7,390	0.05%
2021/12/02	0	0.00	1	80.60	80.70	-1	7,226	-0.01%
2021/12/01	7	81.27	12	81.43	83.70	-5	7,119	-0.07%
2021/11/30	6	82.53	0	0.00	79.50	6	6,996	0.09%
2021/11/29	3.1	76.30	6	76.92	78.80	-2.9	6,863	-0.04%
2021/11/26	2.2	81.67	2	81.00	83.20	0.2	6,723	0.00%
2021/11/25	7	85.34	4	85.85	82.30	3	6,645	0.05%
2021/11/24	2	83.85	2	83.00	84.00	0	6,520	0.00%
2021/11/23	1	82.80	27	82.76	82.40	-26	6,430	-0.40%
2021/11/22	1	89.60	8	89.18	88.40	-7	6,231	-0.11%
2021/11/19	12	90.47	5	91.08	90.50	7	6,131	0.11%
2021/11/18	9	91.24	19	91.21	89.10	-10	5,853	-0.17%
2021/11/17	17	90.19	18	91.23	89.90	-1	5,612	-0.02%
2021/11/16	68	89.07	100.3	88.37	86.40	-32.3	5,198	-0.62%
2021/11/15	46	88.64	18	89.25	90.90	28	4,581	0.61%
2021/11/12	25	79.06	12	80.17	82.70	13	4,257	0.31%
2021/11/11	62	77.38	50	78.14	75.20	12	3,776	0.32%
2021/11/10	51	71.95	52	72.76	75.10	-1	2,982	-0.03%
2021/11/09	1	67.50	4	67.35	68.30	-3	2,745	-0.11%
2021/11/08	5	67.76	1	68.00	68.00	4	2,639	0.15%
2021/11/05	6	66.75	3	67.00	67.60	3	2,524	0.12%
2021/11/04	10	67.87	7	66.54	66.40	3	2,414	0.12%
2021/11/03	35	68.06	20	67.93	67.50	15	2,274	0.66%
2021/11/02	11	65.43	19	65.42	66.00	-8	1,957	-0.41%
2021/11/01	10	59.68	3	62.20	63.10	7	1,598	0.44%
2021/10/29	2	57.90	0	0.00	57.40	2	1,339	0.15%
2021/10/27	1	55.10	0	0.00	54.80	1	1,276	0.08%
2021/10/26	2	55.80	2	55.40	55.10	0	1,303	0.00%
2021/10/25	5	58.30	0	0.00	56.20	5	1,257	0.40%
2021/10/22	3	59.23	12	59.59	58.20	-9	1,205	-0.75%
2021/10/21	11	55.76	1	56.80	57.00	10	875	1.14%
2021/10/20	20	55.62	0	0.00	55.40	20	822	2.43%
2021/10/04	1	53.50	0	0.00	53.40	1	902	0.11%
2021/09/23	0	0.00	0	54.00	54.00	0	962	0.00%
2021/08/30	0	0.00	1	55.20	54.90	-1	1,549	-0.06%
2021/08/18	0	0.00	4	53.80	54.10	-4	1,733	-0.23%
2021/08/12	0	0.00	0	54.00	54.10	0	1,761	0.00%
2021/08/11	0	54.20	1	55.00	54.60	-1	1,769	-0.05%
2021/08/06	0	0.00	1	54.60	54.50	-1	1,826	-0.05%
2021/07/30	1	54.50	0	0.00	55.10	1	1,962	0.05%
2021/07/29	2	60.45	0	0.00	60.80	2	1,901	0.11%
2021/07/28	2	60.35	0	0.00	60.50	2	1,893	0.11%
2021/07/27	0	0.00	1	62.40	61.90	-1	1,948	-0.05%
2021/07/26	1	61.90	0	0.00	61.80	1	1,957	0.05%
2021/07/21	1	60.50	0	0.00	60.10	1	2,065	0.05%
2021/07/16	0	0.00	1	61.70	61.70	-1	2,237	-0.04%
2021/07/15	1	60.50	0	0.00	60.80	1	2,254	0.04%
2021/07/13	1	60.10	1	60.20	60.10	0	2,416	0.00%
2021/06/30	1	60.60	0	0.00	61.30	1	2,929	0.03%
2021/06/29	1	59.90	0	0.00	60.20	1	2,967	0.03%
2021/06/23	0	0.00	1	60.80	60.60	-1	3,261	-0.03%
2021/06/21	1	60.70	0	0.00	60.90	1	3,369	0.03%
2021/06/18	2	61.60	0	0.00	61.60	2	3,403	0.06%
2021/06/16	0	0.00	21	62.10	61.50	-21	3,486	-0.60%
2021/06/11	21	64.83	1	62.40	62.00	20	3,979	0.50%
2021/06/09	2	63.80	3	64.30	63.00	-1	4,101	-0.02%
2021/06/08	1	63.60	3	63.50	63.10	-2	4,059	-0.05%
2021/06/07	1	62.10	1	62.50	62.50	0	3,957	0.00%
2021/06/04	5	62.70	5	62.84	61.60	0	3,917	0.00%
2021/06/03	0	0.00	2.1	58.88	60.00	-2.1	3,850	-0.06%
2021/05/20	0.1	55.50	0	0.00	55.50	0.1	4,991	0.00%
2021/05/17	0	0.00	1	53.10	53.00	-1	6,002	-0.02%
2021/05/14	0	0.00	5	56.14	55.80	-5	6,128	-0.08%
2021/05/13	0.7	55.20	1	52.10	55.20	-0.3	6,220	0.00%
2021/05/12	0	0.00	1	53.30	54.40	-1	6,498	-0.02%
2021/05/11	1	57.80	3	58.00	57.60	-2	6,535	-0.03%
2021/05/06	0	0.00	3	58.70	59.30	-3	6,556	-0.05%
2021/05/04	14	58.91	1	60.10	59.30	13	6,600	0.20%
2021/04/29	1	61.70	1	61.30	61.30	0	6,599	0.00%
2021/04/28	1	61.60	1	62.80	61.70	0	6,830	0.00%
2021/04/27	5	62.00	0	0.00	61.30	5	6,859	0.07%
2021/04/26	1	60.50	0	0.00	61.30	1	6,834	0.01%
2021/04/19	5	62.48	7	62.46	62.70	-2	6,709	-0.03%
2021/04/16	0	0.00	1	59.50	59.80	-1	6,630	-0.02%
2021/04/14	0	0.00	3	58.40	58.00	-3	6,661	-0.05%
2021/04/13	4	60.03	0	0.00	58.50	4	6,655	0.06%
2021/04/12	2	59.10	1	59.30	59.00	1	6,617	0.02%
2021/04/09	1	58.70	0	0.00	58.80	1	6,653	0.02%
2021/04/08	3	59.23	1	59.30	59.50	2	6,822	0.03%
2021/04/06	3	58.13	9	57.48	58.10	-6	7,458	-0.08%
2021/04/01	0	0.00	2	57.10	56.90	-2	7,453	-0.03%
2021/03/31	0	56.40	0	0.00	57.00	0	7,415	0.00%
2021/03/30	5	57.00	2	56.75	56.60	3	7,337	0.04%
2021/03/29	3	55.97	4	55.53	55.90	-1	7,253	-0.01%
2021/03/24	1	54.80	0	0.00	54.90	1	7,048	0.01%
2021/03/23	0	0.00	4	54.85	54.70	-4	7,012	-0.06%
2021/03/22	1	54.30	91	54.45	54.70	-90	6,959	-1.29%
2021/03/19	0	0.00	146	54.29	54.30	-146	6,920	-2.11%	大賣/鉅額交易
2021/03/18	31	55.58	96	54.86	54.60	-65	6,857	-0.95%
2021/03/17	68	54.99	146	55.02	54.80	-78	6,764	-1.15%	大賣/
2021/03/16	38	53.99	1	54.00	54.00	37	6,354	0.58%
2021/03/15	131	48.91	0	0.00	49.10	131	6,194	2.11%	大買/鉅額交易
2021/03/12	58	47.81	0	0.00	48.15	58	6,172	0.94%
2021/03/11	60	48.12	1	48.20	48.15	59	6,198	0.95%
2021/03/10	91	47.46	0	0.00	48.00	91	6,193	1.47%
2021/03/05	0	0.00	1	47.55	47.00	-1	6,169	-0.02%
2021/03/04	1	47.80	0	0.00	47.65	1	6,181	0.02%
2021/03/03	0	0.00	2	48.20	48.35	-2	6,161	-0.03%
2021/02/25	0	0.00	0.5	46.80	46.80	-0.5	5,904	-0.01%
2021/02/24	1	46.60	11	47.98	46.50	-10	5,856	-0.17%
2021/02/22	4	50.60	4	49.88	51.20	0	5,412	0.00%
2021/02/19	16	49.26	25	48.33	49.00	-9	5,121	-0.18%
2021/02/18	30	48.67	34	48.75	50.50	-4	4,901	-0.08%
2021/02/17	10	45.39	1	45.00	47.30	9	4,545	0.20%
2021/02/05	12	42.59	12	42.63	43.00	0	4,146	0.00%
2021/02/04	10	42.05	5	42.00	42.50	5	3,994	0.13%
2021/02/03	17	41.82	16	41.78	41.30	1	3,872	0.03%
2021/02/02	1	40.50	2	40.73	40.25	-1	3,571	-0.03%
2021/02/01	1	39.70	0	0.00	39.70	1	3,488	0.03%
2021/01/28	0	0.00	15	40.01	39.60	-15	3,450	-0.43%
2021/01/22	0	0.00	1	40.00	39.45	-1	3,313	-0.03%
2021/01/21	18	39.62	3	40.57	39.60	15	3,266	0.46%
2021/01/20	1	39.20	0	0.00	39.00	1	3,038	0.03%
2021/01/13	1	38.45	0	0.00	38.35	1	2,981	0.03%
2021/01/12	2.3	38.55	0	0.00	38.20	2.3	2,958	0.08%
2021/01/11	2	39.00	1	38.80	39.20	1	2,924	0.03%
2021/01/08	0	0.00	1	39.70	38.80	-1	2,893	-0.03%
2021/01/06	0	0.00	2	39.55	39.15	-2	2,805	-0.07%
2021/01/05	4.1	40.32	3	40.25	39.80	1.1	2,753	0.04%
2020/12/31	3	41.30	60	41.73	40.55	-57	2,615	-2.18%
2020/12/30	69	40.62	1	39.95	40.95	68	2,367	2.87%
2020/12/29	82	38.50	79	39.44	40.20	3	2,034	0.15%
2020/12/10	0	0.00	6	35.90	36.05	-6	1,498	-0.40%
2020/12/08	0	0.00	1	37.00	36.35	-1	1,475	-0.07%
2020/12/03	2	35.80	0	0.00	36.05	2	1,380	0.14%
2020/11/30	1.1	35.51	0	0.00	35.10	1.1	1,455	0.08%
2020/11/17	0	0.00	10	34.70	34.35	-10	1,620	-0.62%
2020/10/27	16	34.34	0	0.00	34.15	16	1,833	0.87%
2020/10/22	0.2	34.05	0	0.00	34.05	0.2	1,938	0.01%
2020/10/14	0	0.00	1	34.25	34.20	-1	1,945	-0.05%
2020/10/13	1	34.05	0	0.00	34.35	1	1,958	0.05%
2020/10/12	0	0.00	3	33.33	33.15	-3	1,953	-0.15%
2020/10/07	0	0.00	1	33.60	33.70	-1	2,000	-0.05%
2020/10/05	0	0.00	10	33.35	33.50	-10	2,094	-0.48%
2020/09/28	0	0.00	1	33.20	33.45	-1	2,133	-0.05%
2020/09/23	0	0.00	1	34.20	34.10	-1	2,217	-0.05%
2020/09/16	1	34.90	0	0.00	34.85	1	2,213	0.05%
2020/09/11	0	0.00	1	34.90	34.50	-1	2,205	-0.05%
2020/09/09	1	35.10	0	0.00	35.20	1	2,179	0.05%
2020/09/07	0	0.00	1	36.20	35.85	-1	2,165	-0.05%
2020/09/04	2	36.10	0	0.00	36.05	2	2,162	0.09%
2020/09/03	2	37.43	0	0.00	36.55	2	2,150	0.09%
2020/08/26	1	36.85	0	0.00	36.75	1	1,905	0.05%
2020/08/25	0	0.00	2	36.35	36.40	-2	1,813	-0.11%
2020/08/20	0	0.00	2	34.00	33.50	-2	1,748	-0.11%
2020/08/18	2	35.60	0	0.00	35.60	2	1,687	0.12%
2020/08/17	1	36.25	3	36.55	35.95	-2	1,665	-0.12%
2020/08/14	0	0.00	30	36.10	36.05	-30	1,618	-1.85%
2020/08/13	0	0.00	1	35.05	35.10	-1	1,580	-0.06%
2020/08/12	1	34.70	0	0.00	34.70	1	1,576	0.06%
2020/08/07	1	35.60	0	0.00	35.50	1	1,559	0.06%
2020/08/06	2	35.90	0	0.00	35.85	2	1,555	0.13%
2020/08/04	31	35.55	0	0.00	35.35	31	1,509	2.05%
2020/07/31	3	35.85	23	35.47	35.55	-20	1,446	-1.38%
2020/07/30	17	34.45	19	34.54	34.70	-2	1,360	-0.15%
2020/07/29	2	34.30	0	0.00	34.30	2	1,251	0.16%
2020/07/27	0	0.00	1	31.75	31.50	-1	1,177	-0.08%
2020/07/22	0	0.00	1	31.80	31.80	-1	1,231	-0.08%
2020/07/16	0	0.00	1	32.70	32.50	-1	1,252	-0.08%
2020/07/14	0	0.00	1	35.40	34.75	-1	1,221	-0.08%
2020/07/13	0	0.00	4	35.26	35.30	-4	1,207	-0.33%
2020/07/06	0	0.00	2	34.43	34.40	-2	1,155	-0.17%
2020/07/03	0	0.00	1	33.90	34.15	-1	1,138	-0.09%
2020/07/02	0	0.00	2	33.10	33.20	-2	1,120	-0.18%
2020/06/24	0	0.00	1	32.00	32.20	-1	1,094	-0.09%
2020/06/18	0	0.00	2	31.85	32.10	-2	1,117	-0.18%
2020/06/17	2	31.75	0	0.00	31.75	2	1,119	0.18%
2020/05/12	0	0.00	30	32.00	31.85	-30	1,278	-2.35%
2020/05/08	30	31.75	0	0.00	31.70	30	1,275	2.35%
2020/04/30	0.2	32.05	100	32.36	32.00	-99.8	1,244	-8.02%
2020/04/13	100	30.45	0	0.00	30.90	100	1,097	9.11%
2020/03/27	3	28.65	0	0.00	28.55	3	995	0.30%
2020/03/11	0	0.00	1	34.20	34.20	-1	798	-0.13%
2020/03/05	5	35.39	0	0.00	35.30	5	800	0.62%
2020/03/04	5	35.48	0	0.00	35.50	5	871	0.57%
2020/03/02	1	35.85	0	0.00	35.85	1	876	0.11%
2020/02/21	1	36.55	0	0.00	36.60	1	831	0.12%
2020/02/12	0	0.00	2	37.15	37.45	-2	832	-0.24%
2020/02/07	2	35.75	0	0.00	35.75	2	850	0.24%
2020/01/09	0	0.00	1	38.30	38.35	-1	1,022	-0.10%
2020/01/08	0	0.00	1	38.10	38.00	-1	1,040	-0.10%
2020/01/02	0.4	38.85	0	0.00	38.95	0.4	1,044	0.04%
2019/12/27	0	0.00	1	38.95	39.00	-1	1,057	-0.09%
2019/12/24	0	0.00	70	38.94	38.90	-70	1,094	-6.39%
2019/12/09	0	0.00	1	39.65	39.60	-1	1,144	-0.09%
2019/12/05	0	0.00	1	40.05	40.10	-1	1,147	-0.09%
2019/12/03	1	39.75	0	0.00	39.75	1	1,136	0.09%
2019/11/28	0	0.00	5	39.15	39.20	-5	1,075	-0.47%
2019/11/14	5	38.30	0	0.00	38.30	5	1,109	0.45%
2019/11/05	1	39.00	0	0.00	39.00	1	1,179	0.08%
2019/10/24	0	0.00	1	37.90	38.00	-1	1,196	-0.08%
2019/09/27	10	37.35	0	0.00	37.30	10	1,499	0.67%
2019/09/26	75	37.80	0	0.00	37.65	75	1,504	4.99%
2019/09/12	0	0.00	1	38.85	38.80	-1	1,590	-0.06%
2019/08/26	5	37.95	0	0.00	37.80	5	1,707	0.29%
2019/07/31	1	40.15	0	0.00	40.25	1	2,162	0.05%
2019/07/16	1	46.95	1	46.90	47.00	0	2,459	0.00%
2019/07/08	1	45.70	4	46.00	46.15	-3	2,442	-0.12%
2019/07/02	0	0.00	1	44.65	44.75	-1	2,509	-0.04%
2019/06/28	4	43.60	0	0.00	43.40	4	2,555	0.16%
2019/06/27	0	0.00	1	43.50	43.50	-1	2,584	-0.04%
2019/06/14	0	0.00	2	42.05	41.75	-2	3,068	-0.07%
2019/06/06	1	40.35	0	0.00	40.10	1	3,163	0.03%
2019/06/05	0	0.00	5	40.45	40.40	-5	3,165	-0.16%
2019/06/03	5	40.00	0	0.00	40.00	5	3,163	0.16%
2019/05/09	1	40.85	0	0.00	40.75	1	3,420	0.03%
2019/05/06	1	43.05	0	0.00	43.00	1	3,382	0.03%
2019/05/03	1	44.55	0	0.00	44.35	1	3,378	0.03%
2019/04/26	1	48.30	0	0.00	48.40	1	3,263	0.03%
2019/04/22	0	0.00	5	49.85	49.70	-5	3,240	-0.15%
2019/04/19	6	50.55	2	50.18	50.00	4	3,215	0.12%
2019/04/18	0	0.00	3	49.45	48.90	-3	3,129	-0.10%
2019/04/12	2	48.10	0	0.00	48.05	2	3,106	0.06%
2019/04/11	1	48.60	0	0.00	48.55	1	3,092	0.03%
2019/04/09	1	49.70	0	0.00	49.70	1	3,014	0.03%
2019/04/03	0	0.00	1	49.15	48.90	-1	2,951	-0.03%
2019/04/02	1	49.10	0	0.00	49.10	1	2,909	0.03%
2019/03/29	0	48.45	0	0.00	48.60	0	2,832	0.00%
2019/03/28	11	49.55	11	50.29	48.60	0	2,799	0.00%
2019/03/27	0	0.00	1	48.00	48.50	-1	2,639	-0.04%
2019/03/26	0	0.00	2	47.40	47.50	-2	2,626	-0.08%
2019/03/21	10	47.30	10	47.15	47.20	0	2,525	0.00%
2019/03/18	1	45.60	0	0.00	45.90	1	2,524	0.04%
2019/03/06	2	45.95	0	0.00	46.00	2	2,666	0.07%
2019/03/05	0	0.00	2	46.13	46.10	-2	2,699	-0.07%
2019/02/25	1	48.00	0	0.00	46.85	1	2,635	0.04%
2019/02/21	0	0.00	1	46.85	46.80	-1	2,562	-0.04%
2019/02/13	0	0.00	1	47.10	46.90	-1	2,460	-0.04%
2019/02/12	10	46.33	0	0.00	45.30	10	2,364	0.42%
2019/01/30	0	0.00	1	44.90	45.50	-1	2,228	-0.04%
2019/01/25	0	0.00	1	42.60	42.75	-1	2,051	-0.05%
2019/01/23	0	0.00	1	42.55	43.00	-1	2,092	-0.05%
2019/01/22	0	0.00	1	41.35	41.60	-1	2,078	-0.05%
2019/01/21	0	0.00	1	41.55	41.50	-1	2,039	-0.05%
2019/01/16	0	0.00	1	40.70	40.70	-1	2,002	-0.05%
2019/01/10	1	39.75	1	40.10	39.50	0	2,009	0.00%
2019/01/07	0	0.00	1	39.65	39.80	-1	1,983	-0.05%
2018/12/24	0	0.00	1	38.85	38.70	-1	2,151	-0.05%
2018/12/20	1	37.65	0	0.00	37.60	1	2,240	0.04%
2018/12/19	4	38.56	0	0.00	38.30	4	2,253	0.18%
2018/12/17	1	40.20	0	0.00	40.15	1	2,288	0.04%
2018/12/07	0	0.00	2	42.90	43.10	-2	2,552	-0.08%
2018/12/05	1	40.15	0	0.00	40.15	1	2,631	0.04%
2018/12/04	1	41.55	1	42.60	41.20	0	2,664	0.00%
2018/12/03	1	41.45	1	41.85	42.00	0	2,716	0.00%
2018/11/30	0	0.00	0.2	40.20	40.10	-0.2	2,742	-0.01%
2018/11/20	1	40.30	0	0.00	40.25	1	3,861	0.03%
2018/11/13	1	40.20	1	40.55	40.30	0	4,022	0.00%
2018/11/12	1	41.10	0	0.00	41.00	1	4,013	0.02%
2018/11/08	3	43.50	1	43.50	43.45	2	4,023	0.05%
2018/11/01	0	0.00	1	43.70	43.00	-1	4,212	-0.02%
2018/10/31	2	43.00	0	0.00	42.50	2	4,270	0.05%
2018/10/26	0	0.00	1	45.65	46.00	-1	4,502	-0.02%
2018/10/25	2	44.30	0	0.00	44.40	2	4,589	0.04%
2018/10/24	2	46.38	0	0.00	46.35	2	4,662	0.04%
2018/10/23	1	47.90	0	0.00	47.30	1	4,717	0.02%
2018/10/22	0	0.00	1	49.00	49.50	-1	4,816	-0.02%
2018/10/11	1	46.10	0	0.00	46.40	1	5,007	0.02%
2018/10/08	1	49.00	0	0.00	49.10	1	4,942	0.02%
2018/10/05	2	51.05	1	50.80	50.50	1	4,929	0.02%
2018/10/01	2	54.85	0	0.00	53.80	2	4,955	0.04%
2018/09/28	2	52.35	1	52.80	53.80	1	4,890	0.02%
2018/09/25	1	53.10	1	53.60	53.40	0	4,824	0.00%
2018/09/21	1	55.60	0	0.00	54.00	1	4,770	0.02%
2018/09/18	16	55.88	16	55.84	55.30	0	4,714	0.00%
2018/09/17	1	54.10	4	55.88	56.30	-3	4,603	-0.07%
2018/09/14	0	0.00	5	52.60	52.90	-5	4,489	-0.11%
2018/09/13	2	54.00	0	0.00	54.00	2	4,422	0.05%
2018/09/12	0	0.00	1	55.30	55.50	-1	4,369	-0.02%
2018/09/11	0	0.00	3	54.50	54.40	-3	4,296	-0.07%
2018/09/10	1	51.70	0	0.00	52.40	1	4,197	0.02%
2018/09/05	8	57.18	0	0.00	56.50	8	3,991	0.20%
2018/09/04	1	58.30	1	58.90	58.20	0	3,923	0.00%
2018/09/03	1	54.30	0	0.00	54.30	1	3,764	0.03%
2018/08/31	0	0.00	1	56.60	57.70	-1	3,706	-0.03%
2018/08/30	15	56.83	20	57.58	57.80	-5	3,653	-0.14%
2018/08/29	20	54.85	17	54.88	55.10	3	3,366	0.09%
2018/08/28	10	53.10	10	54.85	55.00	0	3,174	0.00%
2018/08/14	0	0.00	2.9	50.32	51.20	-2.9	2,647	-0.11%
2018/08/10	1	49.70	1	49.35	49.50	0	2,526	0.00%
2018/08/08	0	0.00	1	50.40	50.60	-1	2,439	-0.04%
2018/08/06	1	49.10	0	0.00	48.70	1	2,275	0.04%
2018/08/03	0	0.00	1	50.00	50.50	-1	2,205	-0.05%
2018/08/02	3	49.83	18	50.39	50.00	-15	2,130	-0.70%
2018/08/01	0	0.00	1	47.70	48.80	-1	1,961	-0.05%
2018/07/31	1	47.25	0	0.00	47.60	1	1,887	0.05%
2018/07/30	1	46.90	0	0.00	46.50	1	1,804	0.06%
2018/07/27	1	45.95	1	47.00	47.00	0	1,751	0.00%
2018/07/26	0	0.00	1	44.80	45.15	-1	1,650	-0.06%
2018/07/25	0	0.00	2	43.60	43.00	-2	1,522	-0.13%
2018/07/09	0	0.00	1	41.15	42.00	-1	1,544	-0.06%
2018/07/05	0	0.00	1	41.15	41.50	-1	1,608	-0.06%
2018/06/27	2	41.98	1	41.90	42.65	1	1,575	0.06%
2018/06/26	5	41.20	0	0.00	41.30	5	1,532	0.33%
2018/06/11	0	0.00	1	43.15	43.05	-1	1,625	-0.06%
2018/06/07	15	43.12	2	42.80	42.80	13	1,721	0.76%
2018/06/05	2	41.53	1	41.70	41.60	1	1,734	0.06%
2018/06/01	5	41.00	0	0.00	41.15	5	1,959	0.26%
2018/05/23	0.8	38.85	0	0.00	38.85	0.8	2,426	0.03%
2018/04/30	0	0.00	10	39.70	39.65	-10	3,986	-0.25%
2018/04/26	1	41.50	0	0.00	41.35	1	3,953	0.03%
2018/04/25	0	0.00	0.2	43.30	43.45	-0.2	3,972	-0.01%
2018/04/23	0	0.00	2	44.10	43.30	-2	3,971	-0.05%
2018/04/20	1	44.80	1	45.30	44.60	0	3,955	0.00%
2018/04/19	2	45.45	1.6	45.93	45.80	0.4	3,932	0.01%
2018/04/16	3	44.50	0	0.00	44.30	3	3,842	0.08%
2018/04/12	0	0.00	1	44.95	45.40	-1	3,798	-0.03%
2018/04/02	0	0.00	1	44.20	43.75	-1	3,710	-0.03%
2018/03/23	1	42.00	0	0.00	42.40	1	3,627	0.03%
2018/03/22	0	0.00	2	44.00	43.50	-2	3,600	-0.06%
2018/03/21	1	44.45	5	44.30	44.10	-4	3,578	-0.11%
2018/03/19	1	45.15	6	45.14	44.75	-5	3,576	-0.14%
2018/03/16	4	45.05	3	44.92	45.75	1	3,554	0.03%
2018/03/15	2	45.33	1	45.40	45.20	1	3,500	0.03%
2018/03/14	0	0.00	1	44.65	45.05	-1	3,476	-0.03%
2018/03/13	1	44.60	2	45.23	44.80	-1	3,440	-0.03%
2018/03/07	0	0.00	12	45.85	45.95	-12	3,155	-0.38%
2018/03/06	0	0.00	1	43.80	43.90	-1	3,008	-0.03%
2018/03/05	0	0.00	1	43.25	43.50	-1	2,986	-0.03%
2018/03/01	5	44.40	0	0.00	44.20	5	2,883	0.17%
2018/02/27	15	45.01	34.8	44.94	44.85	-19.8	2,831	-0.70%
2018/02/26	0	0.00	5	44.36	45.00	-5	2,694	-0.19%
2018/02/23	1	42.80	1	42.95	42.55	0	2,495	0.00%
2018/02/22	1	43.05	5	42.72	42.20	-4	2,445	-0.16%
2018/02/12	1	41.40	10	41.71	41.30	-9	2,330	-0.39%
2018/02/09	3	42.50	4	41.43	42.20	-1	2,255	-0.04%
2018/02/08	0	0.00	4	41.50	42.35	-4	2,122	-0.19%
2018/02/05	2	43.28	6	42.28	43.70	-4	1,626	-0.25%
2018/02/02	0	0.00	5	40.95	41.90	-5	1,332	-0.38%
2018/02/01	0	0.00	1	38.95	38.90	-1	1,128	-0.09%
2018/01/31	8	38.48	1	38.50	38.30	7	1,051	0.67%
2018/01/26	0	0.00	1	36.00	36.20	-1	798	-0.13%
2018/01/18	0	0.00	1	35.55	35.45	-1	776	-0.13%
2018/01/05	0	0.00	25	34.90	34.85	-25	736	-3.40%
2018/01/03	10	35.00	0	0.00	34.95	10	795	1.26%