中光電 (5371)-凱基-宜蘭券商分點個股進出

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
111.0
漲跌
▲1.5
漲幅
+1.37%
成交量
15,884張
產業
上櫃光電類股
510人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/05/31	0	0.00	2	111.75	111.00	-2	12,723	-0.02%
2024/05/29	2	112.50	6	112.25	112.00	-4	12,218	-0.03%
2024/05/28	23	122.02	0	0.00	121.00	23	11,698	0.20%
2024/05/27	7	119.71	6	120.00	124.50	1	11,186	0.01%
2024/05/24	16	113.50	17	114.44	113.50	-1	10,684	-0.01%
2024/05/23	14	115.86	12	117.67	114.00	2	10,456	0.02%
2024/05/22	18	111.50	19.5	111.01	113.50	-1.5	9,789	-0.02%
2024/05/21	68	102.71	72	103.17	103.50	-4	9,185	-0.04%
2024/05/20	6	100.52	12	100.65	99.30	-6	8,769	-0.07%
2024/05/17	3	102.50	2	103.25	103.00	1	8,570	0.01%
2024/05/16	0.2	102.75	0	0.00	102.50	0.2	8,420	0.00%
2024/05/15	2	104.50	79	102.51	101.00	-77	8,279	-0.93%
2024/05/14	81	100.94	5	100.78	101.00	76	7,972	0.95%
2024/05/13	4	96.75	4	97.58	97.00	0	7,690	0.00%
2024/05/10	3	96.47	5	97.48	96.80	-2	7,616	-0.03%
2024/05/09	1	96.90	7	96.19	95.90	-6	7,520	-0.08%
2024/05/07	0	0.00	22	94.53	96.10	-22	7,303	-0.30%
2024/05/06	27	94.16	7	95.31	94.50	20	7,134	0.28%
2024/05/03	33	95.34	34	95.74	93.90	-1	7,048	-0.01%
2024/05/02	14	96.20	3	95.63	94.20	11	6,895	0.16%
2024/04/30	11	100.57	16	103.38	103.00	-5	6,556	-0.08%
2024/04/29	2	96.50	18	96.48	98.00	-16	6,115	-0.26%
2024/04/26	1	97.10	3	96.10	95.50	-2	5,957	-0.03%
2024/04/25	2	95.15	2	95.80	92.10	0	5,774	0.00%
2024/04/24	23	93.97	9	94.92	94.70	14	5,674	0.25%
2024/04/23	3	90.57	4	89.00	90.50	-1	5,491	-0.02%
2024/04/22	1	92.00	1	94.60	87.30	0	5,377	0.00%
2024/04/19	8	95.71	3	97.10	95.70	5	5,192	0.10%
2024/04/18	4	99.98	2	100.00	100.50	2	4,915	0.04%
2024/04/17	28	99.28	243	98.59	98.00	-215	4,737	-4.54%	大賣/鉅額交易
2024/04/16	368	97.30	159	99.76	96.80	209	4,392	4.76%	大買/大賣/鉅額交易
2024/04/15	21	106.17	9	104.06	107.50	12	3,770	0.32%
2024/04/12	9	98.41	10	99.24	98.10	-1	3,413	-0.03%
2024/04/11	3	99.73	39	100.13	98.20	-36	3,313	-1.09%
2024/04/10	1	95.60	5	97.54	99.70	-4	3,074	-0.13%
2024/04/09	3	94.33	1	93.30	92.60	2	2,603	0.08%
2024/04/08	5	93.34	0	0.00	93.50	5	2,450	0.20%
2024/04/03	2	89.15	6	90.83	92.30	-4	2,261	-0.18%
2024/04/02	2	87.10	36	88.03	87.80	-34	2,029	-1.68%
2024/04/01	1	85.50	8	84.36	86.70	-7	1,818	-0.38%
2024/03/29	3	82.03	17	80.68	80.40	-14	1,573	-0.89%
2024/03/28	54	76.52	3	77.20	78.20	51	1,401	3.64%
2024/03/27	21	77.11	0	0.00	76.40	21	1,310	1.60%
2024/03/26	22	75.92	1	75.50	74.90	21	1,231	1.71%
2024/03/25	1	73.90	0	0.00	74.40	1	1,167	0.09%
2024/03/20	2	74.10	2	74.00	73.70	0	1,205	0.00%
2024/03/19	0	0.00	1	73.10	72.90	-1	1,161	-0.09%
2024/03/18	1	71.60	0	0.00	72.50	1	1,122	0.09%
2024/03/06	1	72.10	0	0.00	71.60	1	1,083	0.09%
2024/03/04	0.1	71.00	0	0.00	72.50	0.1	1,105	0.01%
2024/03/01	0.1	71.40	0	0.00	70.90	0.1	1,095	0.01%
2024/02/26	1	71.90	0	0.00	71.80	1	1,094	0.09%
2024/02/15	0	0.00	1	72.00	71.90	-1	1,149	-0.09%
2024/02/02	0	0.00	1	72.50	72.50	-1	1,159	-0.09%
2024/01/24	0	0.00	7	73.41	72.70	-7	1,257	-0.56%
2024/01/17	7	72.90	0	0.00	71.00	7	1,307	0.54%
2024/01/16	7	72.47	17	73.42	73.80	-10	1,298	-0.77%
2024/01/15	0	0.00	16	73.89	73.80	-16	1,295	-1.24%
2024/01/12	0	0.00	5	73.00	73.10	-5	1,297	-0.39%
2024/01/11	0	0.00	5	72.94	72.60	-5	1,303	-0.38%
2024/01/08	1	73.20	1	73.90	73.00	0	1,343	0.00%
2024/01/05	0	0.00	3	73.10	73.40	-3	1,339	-0.22%
2024/01/04	0	0.00	22	72.55	72.50	-22	1,329	-1.65%
2024/01/03	5	71.40	8	72.10	71.40	-3	1,331	-0.23%
2023/12/29	7	71.79	0	0.00	71.50	7	1,340	0.52%
2023/12/28	0	0.00	7	72.54	72.50	-7	1,352	-0.52%
2023/12/26	0	0.00	1	71.00	71.00	-1	1,334	-0.07%
2023/12/25	1	70.50	0	0.00	69.90	1	1,344	0.07%
2023/12/21	15	70.70	15	71.30	70.70	0	1,336	0.00%
2023/12/19	8	69.31	0	0.00	68.60	8	1,311	0.61%
2023/12/18	19	71.22	0	0.00	70.70	19	1,288	1.47%
2023/12/15	37	72.99	0	0.00	72.50	37	1,305	2.83%
2023/12/13	0.2	72.10	0	0.00	72.30	0.2	1,517	0.01%
2023/12/11	0	0.00	0	71.50	71.50	0	1,786	0.00%
2023/12/01	0	0.00	2	72.80	72.90	-2	2,423	-0.08%
2023/11/30	0	0.00	0.3	72.90	71.50	-0.3	2,490	-0.01%
2023/11/22	2	72.40	0	0.00	72.40	2	2,991	0.07%
2023/11/09	1	71.60	0	0.00	71.60	1	3,568	0.03%
2023/11/06	5	72.30	0	0.00	70.90	5	3,717	0.13%
2023/10/31	1	74.80	0	0.00	73.00	1	4,254	0.02%
2023/10/27	0.1	74.80	0	0.00	74.90	0.1	4,630	0.00%
2023/10/24	1.1	74.20	0	0.00	74.60	1.1	4,640	0.02%
2023/10/23	0.1	74.30	0	0.00	74.20	0.1	4,650	0.00%
2023/10/17	1	74.90	0	0.00	73.50	1	4,658	0.02%
2023/10/13	1	77.00	1	77.50	76.40	0	4,739	0.00%
2023/10/05	0	0.00	10	79.10	79.10	-10	5,048	-0.20%
2023/10/04	12	78.46	2	78.50	78.40	10	5,091	0.20%
2023/10/03	4	78.45	2	78.20	78.10	2	5,089	0.04%
2023/10/02	0	0.00	1	78.30	78.40	-1	5,091	-0.02%
2023/09/28	2	77.45	0	0.00	76.80	2	5,109	0.04%
2023/09/18	0	0.00	2	83.90	84.20	-2	4,951	-0.04%
2023/09/15	5	79.92	5	80.10	80.30	0	4,802	0.00%
2023/09/14	1	83.50	0	0.00	83.40	1	4,636	0.02%
2023/09/13	1	83.10	2	83.55	84.20	-1	4,574	-0.02%
2023/09/11	2	82.30	0	0.00	80.50	2	4,310	0.05%
2023/09/08	0	0.00	2	83.25	83.60	-2	4,249	-0.05%
2023/09/06	0	0.00	5	81.36	82.30	-5	4,134	-0.12%
2023/09/04	3	80.20	1	79.20	79.20	2	4,009	0.05%
2023/09/01	0	0.00	1	79.40	79.20	-1	3,973	-0.03%
2023/08/31	1	79.70	0	0.00	79.00	1	3,974	0.03%
2023/08/30	5	79.50	5	80.54	78.70	0	3,947	0.00%
2023/08/29	1	78.50	1	78.10	79.50	0	3,747	0.00%
2023/08/28	3	77.20	0	0.00	77.10	3	3,621	0.08%
2023/08/25	2	75.80	3	76.45	76.80	-1	3,589	-0.03%
2023/08/23	5	77.12	3	78.33	78.40	2	3,451	0.06%
2023/08/21	0	0.00	10.2	75.99	76.20	-10.2	3,275	-0.31%
2023/08/18	1	76.10	1	76.00	75.80	0	3,293	0.00%
2023/08/10	1	75.50	16	73.92	76.10	-15	3,188	-0.47%
2023/08/08	15	77.40	0	0.00	76.40	15	3,068	0.49%
2023/08/07	10	74.90	0	0.00	76.10	10	3,004	0.33%
2023/08/04	3	77.23	10	76.23	79.10	-7	2,844	-0.25%
2023/08/02	6	74.95	4	74.83	74.50	2	2,665	0.08%
2023/08/01	1	74.60	2	75.25	75.40	-1	2,543	-0.04%
2023/07/31	1	71.40	0	0.00	70.60	1	2,388	0.04%
2023/07/25	0	0.00	2	71.60	71.70	-2	2,565	-0.08%
2023/07/18	0	0.00	1	72.70	73.50	-1	2,910	-0.03%
2023/07/17	1	70.80	1	72.50	72.00	0	2,923	0.00%
2023/07/13	3	73.57	6	73.60	72.00	-3	3,164	-0.09%
2023/07/12	1	74.60	1	75.60	75.70	0	3,491	0.00%
2023/07/11	0	0.00	0.1	72.90	74.00	-0.1	3,512	0.00%
2023/07/05	0	0.00	3	74.33	74.50	-3	3,547	-0.08%
2023/07/03	0	0.00	1	73.60	73.60	-1	3,510	-0.03%
2023/06/30	2	72.70	1	73.40	73.20	1	3,521	0.03%
2023/06/28	0.2	73.60	3	73.73	73.30	-2.8	3,535	-0.08%
2023/06/27	0.1	72.70	2	73.20	72.20	-2	3,528	-0.06%
2023/06/26	0	0.00	1	71.30	72.00	-1	3,506	-0.03%
2023/06/21	1	70.80	0	0.00	71.30	1	3,512	0.03%
2023/06/20	3	71.43	0	0.00	71.00	3	3,525	0.09%
2023/06/19	3	72.67	3	72.40	72.30	0	3,571	0.00%
2023/06/16	3	72.40	0	0.00	71.40	3	3,592	0.08%
2023/06/15	2	71.60	1	72.10	72.10	1	3,584	0.03%
2023/06/14	9	71.44	9	71.92	71.40	0	3,577	0.00%
2023/06/12	2	71.90	0	0.00	72.00	2	3,651	0.05%
2023/06/09	1	73.10	1	73.50	73.50	0	3,653	0.00%
2023/06/08	1	75.20	2	74.90	74.30	-1	3,656	-0.03%
2023/06/06	3	75.97	21	77.42	75.70	-18	3,674	-0.49%
2023/06/05	17	76.51	1	76.60	76.70	16	3,661	0.44%
2023/06/02	10	75.92	2	75.70	75.80	8	3,664	0.22%
2023/06/01	0	0.00	2	75.60	75.50	-2	3,675	-0.05%
2023/05/31	2	74.80	0	0.00	75.20	2	3,679	0.05%
2023/05/30	2	75.00	0	0.00	74.90	2	3,668	0.05%
2023/05/29	1	74.60	5	75.98	76.40	-4	3,654	-0.11%
2023/05/26	2	75.05	2	74.70	74.50	0	3,691	0.00%
2023/05/25	4	75.13	5	75.48	74.90	-1	3,744	-0.03%
2023/05/24	4	75.75	4	75.70	75.70	0	3,782	0.00%
2023/05/23	3	74.83	2	75.50	76.40	1	3,821	0.03%
2023/05/22	4	74.43	2	74.30	74.60	2	3,807	0.05%
2023/05/19	2	74.50	5	74.34	73.50	-3	3,839	-0.08%
2023/05/18	1	73.40	2	74.20	74.50	-1	3,883	-0.03%
2023/05/17	7	73.31	1	73.40	73.00	6	3,888	0.15%
2023/05/16	4	73.30	3	73.10	73.00	1	3,888	0.03%
2023/05/15	2	72.50	2	72.90	73.50	0	3,911	0.00%
2023/05/12	2	72.10	2	73.50	73.50	0	3,922	0.00%
2023/05/11	1	73.30	2	72.70	72.90	-1	3,908	-0.03%
2023/05/10	0	0.00	1	73.90	73.90	-1	3,922	-0.03%
2023/05/09	8	74.23	13	73.78	72.50	-5	3,903	-0.13%
2023/05/08	4	77.15	0	0.00	76.30	4	3,844	0.10%
2023/05/05	3	76.33	5	76.04	75.80	-2	3,849	-0.05%
2023/05/04	6	75.02	3	74.93	74.60	3	3,880	0.08%
2023/05/03	2	75.80	3	76.00	75.40	-1	3,858	-0.03%
2023/05/02	4	77.05	3	76.47	76.20	1	3,855	0.03%
2023/04/28	1	75.00	0	0.00	74.80	1	3,787	0.03%
2023/04/27	11	73.65	1	73.70	73.50	10	3,731	0.27%
2023/04/26	1	75.20	6	75.55	74.30	-5	3,670	-0.14%
2023/04/24	41	76.78	46	77.88	77.60	-5	3,553	-0.14%
2023/04/21	2	75.80	2	75.70	74.80	0	3,492	0.00%
2023/04/20	12	76.91	14	77.31	76.80	-2	3,444	-0.06%
2023/04/19	3	80.50	0	0.00	80.10	3	3,371	0.09%
2023/04/18	0	0.00	1	83.70	81.10	-1	3,300	-0.03%
2023/04/17	15	82.71	10	83.51	83.20	5	3,134	0.16%
2023/04/14	4	73.85	6	75.52	78.20	-2	2,689	-0.07%
2023/04/13	6	71.40	19	70.09	71.10	-13	2,527	-0.51%
2023/04/12	17	69.21	0	0.00	69.60	17	2,453	0.69%
2023/04/10	0	0.00	2	67.90	67.90	-2	2,526	-0.08%
2023/04/07	0	0.00	8	68.15	67.90	-8	2,585	-0.31%
2023/03/31	3	68.93	3	67.80	67.80	0	2,721	0.00%
2023/03/30	2	68.40	5	68.42	68.70	-3	2,766	-0.11%
2023/03/29	0	0.00	2	68.05	68.20	-2	2,748	-0.07%
2023/03/27	8	68.06	0	0.00	68.20	8	2,728	0.29%
2023/03/23	0	0.00	3	68.00	68.10	-3	2,713	-0.11%
2023/03/22	2	68.45	12	67.66	67.70	-10	2,697	-0.37%
2023/03/21	0	0.00	12	66.18	67.40	-12	2,636	-0.46%
2023/03/20	2	65.00	0	0.00	65.10	2	2,600	0.08%
2023/03/17	0	0.00	11	64.90	64.60	-11	2,596	-0.42%
2023/03/16	16	64.70	1	65.10	64.10	15	2,586	0.58%
2023/03/15	2	66.55	3	66.63	66.30	-1	2,561	-0.04%
2023/03/14	3	65.00	0	0.00	65.60	3	2,520	0.12%
2023/03/13	17	64.72	1	64.50	64.70	16	2,518	0.64%
2023/03/09	0	0.00	1	66.10	65.80	-1	2,530	-0.04%
2023/03/08	2	66.20	0	0.00	66.10	2	2,559	0.08%
2023/03/07	3	66.40	29	65.93	66.00	-26	2,576	-1.01%
2023/03/06	30	65.51	1	65.90	65.60	29	2,577	1.13%
2023/03/03	1	64.50	0	0.00	64.70	1	2,597	0.04%
2023/02/23	3	64.60	0	0.00	63.90	3	2,776	0.11%
2023/02/22	2	64.10	2	64.70	65.30	0	2,855	0.00%
2023/02/21	2	64.20	3	64.60	64.90	-1	2,833	-0.04%
2023/02/20	2	62.65	4	62.90	63.10	-2	2,766	-0.07%
2023/02/17	1	62.00	1	62.70	63.00	0	2,746	0.00%
2023/02/16	2	60.95	14	61.55	62.40	-12	2,719	-0.44%
2023/02/15	1	60.10	0	0.00	60.20	1	2,676	0.04%
2023/02/13	2	60.30	23	60.14	60.20	-21	2,692	-0.78%
2023/02/10	23	59.71	1	59.60	59.20	22	2,707	0.81%
2023/02/09	5	60.52	0	0.00	60.00	5	2,765	0.18%
2023/02/08	0	0.00	3	61.40	60.60	-3	2,797	-0.11%
2023/02/02	0	0.00	0.3	60.80	61.50	-0.3	2,929	-0.01%
2023/01/30	3	57.23	0.4	57.50	57.50	2.6	2,780	0.09%
2023/01/16	0	0.00	3	56.40	56.10	-3	2,789	-0.11%
2023/01/13	3	56.20	11	56.20	56.00	-8	2,791	-0.29%
2023/01/12	0.1	57.54	0	0.00	56.70	0.1	2,790	0.01%
2023/01/11	0	0.00	5	58.06	58.70	-5	2,752	-0.18%
2023/01/10	3	58.07	0	0.00	57.50	3	2,684	0.11%
2023/01/05	0	0.00	0.4	58.30	58.00	-0.4	2,665	-0.02%
2022/12/28	0	56.80	1	56.60	56.40	-1	2,519	-0.04%
2022/12/26	3	56.50	0	0.00	57.70	3	2,430	0.12%
2022/12/22	8	55.40	0	0.00	55.20	8	2,307	0.35%
2022/12/20	0.1	53.90	0	0.00	52.60	0.1	2,277	0.00%
2022/12/16	0.1	54.60	0	0.00	54.80	0.1	2,298	0.00%
2022/12/14	0.1	55.10	0	0.00	55.30	0.1	2,302	0.00%
2022/12/13	0.1	55.00	0	0.00	54.80	0.1	2,307	0.00%
2022/12/07	0.3	56.45	0	0.00	56.10	0.3	2,328	0.01%
2022/12/06	0.3	57.51	0	0.00	57.10	0.3	2,392	0.01%
2022/11/30	1	57.50	5	57.92	57.60	-4	2,366	-0.17%
2022/11/29	0	0.00	2	56.30	57.00	-2	2,331	-0.09%
2022/11/24	0	0.00	9	58.00	57.30	-9	2,477	-0.36%
2022/11/23	0	0.00	1	56.20	56.60	-1	2,415	-0.04%
2022/11/22	4	55.15	1	55.30	54.80	3	2,360	0.13%
2022/11/21	1	55.10	0	0.00	55.00	1	2,335	0.04%
2022/11/18	3	57.37	7	57.23	57.30	-4	2,281	-0.18%
2022/11/17	3	55.80	0	0.00	55.70	3	2,147	0.14%
2022/11/14	2	54.15	0	0.00	54.50	2	2,205	0.09%
2022/11/11	2	53.80	0	0.00	53.50	2	2,253	0.09%
2022/11/08	2	54.15	2	54.20	53.80	0	2,474	0.00%
2022/11/07	0	0.00	1	54.90	54.90	-1	2,972	-0.03%
2022/11/04	5	53.90	3	54.30	54.30	2	2,977	0.07%
2022/11/03	1	54.50	1	54.80	54.90	0	3,056	0.00%
2022/11/01	1	51.40	4	51.00	50.70	-3	2,919	-0.10%
2022/10/27	2	49.50	0	0.00	49.40	2	3,025	0.07%
2022/10/25	0	0.00	2	48.00	47.95	-2	3,090	-0.06%
2022/10/24	1	49.50	0	0.00	49.45	1	3,132	0.03%
2022/10/20	1	50.20	0	0.00	50.10	1	3,280	0.03%
2022/10/19	2	52.40	0	0.00	51.20	2	3,389	0.06%
2022/09/28	10	54.30	10	53.20	52.60	0	3,822	0.00%
2022/09/26	3	55.40	0	0.00	55.00	3	3,812	0.08%
2022/09/23	12	59.20	0	0.00	58.50	12	3,831	0.31%
2022/09/21	3	59.93	1	59.90	59.00	2	3,920	0.05%
2022/09/16	1	60.40	0	0.00	60.30	1	4,107	0.02%
2022/09/15	0	0.00	2	62.80	61.60	-2	4,102	-0.05%
2022/09/14	2	62.20	0	0.00	62.30	2	4,102	0.05%
2022/09/13	1	64.20	5	63.74	63.30	-4	4,083	-0.10%
2022/09/08	1	60.30	0	0.00	60.60	1	3,995	0.03%
2022/09/06	4	62.23	5	60.78	60.30	-1	3,989	-0.03%
2022/09/02	3	62.43	0	0.00	62.00	3	3,947	0.08%
2022/09/01	35	63.05	35	65.23	63.70	0	3,891	0.00%
2022/08/31	0	0.00	40	62.25	62.90	-40	3,729	-1.07%
2022/08/30	40	61.90	10	62.01	61.80	30	3,712	0.81%
2022/08/29	11	60.04	0	0.00	60.20	11	3,680	0.30%
2022/08/18	2	65.35	0	0.00	65.10	2	3,513	0.06%
2022/08/17	1	66.90	3	66.30	66.80	-2	3,442	-0.06%
2022/08/15	1	64.30	0	0.00	65.10	1	3,231	0.03%
2022/08/12	5	65.06	5	65.30	65.50	0	3,121	0.00%
2022/08/10	2	55.80	3	56.43	58.10	-1	2,495	-0.04%
2022/08/09	1	54.30	0	0.00	54.60	1	2,379	0.04%
2022/08/04	40	53.05	40	54.14	54.40	0	2,299	0.00%
2022/08/01	0	0.00	3	54.50	54.20	-3	2,182	-0.14%
2022/07/29	0	0.00	4	53.68	53.80	-4	2,164	-0.18%
2022/07/27	0	0.00	3	53.00	52.60	-3	2,074	-0.14%
2022/07/26	7	56.83	1	57.00	56.50	6	1,974	0.30%
2022/07/25	3	55.40	0	0.00	55.20	3	1,858	0.16%
2022/07/22	2	57.15	1	56.90	55.90	1	1,818	0.05%
2022/07/21	57	53.29	58	54.40	56.40	-1	1,747	-0.06%
2022/07/18	0	0.00	22	55.51	55.00	-22	1,635	-1.34%
2022/07/15	22	53.30	6	52.70	53.30	16	1,522	1.05%
2022/07/13	1	48.65	0	0.00	49.05	1	1,443	0.07%
2022/07/12	2	47.80	2	48.00	47.80	0	1,429	0.00%
2022/07/08	2	49.60	0	0.00	50.20	2	1,419	0.14%
2022/07/06	1	48.90	1	49.25	47.95	0	1,376	0.00%
2022/07/05	2	48.10	1	47.65	48.65	1	1,371	0.07%
2022/07/04	2	46.98	0	0.00	47.45	2	1,361	0.15%
2022/06/29	2	52.40	1	51.80	51.50	1	1,273	0.08%
2022/06/28	2	56.75	1	57.20	55.70	1	1,206	0.08%
2022/06/27	1	57.30	5	56.94	57.30	-4	1,099	-0.36%
2022/06/24	2	53.40	0	0.00	52.10	2	1,023	0.20%
2022/06/17	2	54.10	0	0.00	54.80	2	988	0.20%
2022/06/15	1	58.60	0	0.00	57.20	1	971	0.10%
2022/06/13	2	57.75	0	0.00	57.30	2	955	0.21%
2022/05/30	0	0.00	2	56.70	56.70	-2	956	-0.21%
2022/05/23	0	0.00	2	56.45	56.20	-2	1,022	-0.20%
2022/05/20	0	0.00	1	56.40	56.00	-1	1,057	-0.09%
2022/05/13	0	0.00	6	54.77	55.50	-6	1,136	-0.53%
2022/05/09	4	55.25	0	0.00	55.10	4	1,187	0.34%
2022/03/07	0	0.00	1	68.10	69.30	-1	4,661	-0.02%
2022/02/22	0	0.00	1	71.10	71.10	-1	5,687	-0.02%
2022/02/16	0	0.00	1	74.40	73.90	-1	7,233	-0.01%
2022/02/15	1	71.90	0	0.00	71.40	1	7,681	0.01%
2022/02/08	2	75.20	0	0.00	75.20	2	8,942	0.02%
2022/01/24	1	78.00	0	0.00	77.00	1	9,946	0.01%
2022/01/21	0	0.00	1	76.80	76.80	-1	9,972	-0.01%
2022/01/20	0	0.00	3	81.13	81.50	-3	9,900	-0.03%
2022/01/14	1	83.60	0	0.00	83.60	1	10,347	0.01%
2022/01/12	1	84.10	1	85.60	85.60	0	10,330	0.00%
2022/01/11	5	86.70	15	86.53	86.10	-10	10,193	-0.10%
2022/01/07	1	83.60	0	0.00	83.10	1	9,874	0.01%
2022/01/04	0	0.00	1	84.70	84.60	-1	9,662	-0.01%
2022/01/03	2	88.20	0	0.00	87.90	2	9,560	0.02%
2021/12/30	1	88.60	16.2	91.95	92.40	-15.2	9,393	-0.16%
2021/12/29	8	87.60	0	0.00	87.60	8	9,013	0.09%
2021/12/28	1	84.10	4	85.85	85.90	-3	8,933	-0.03%
2021/12/24	1	83.70	0	0.00	83.80	1	8,773	0.01%
2021/12/22	0	0.00	1	83.00	83.30	-1	8,689	-0.01%
2021/12/20	1	82.00	0	0.00	82.10	1	8,570	0.01%
2021/12/17	6	85.28	2	87.05	84.00	4	8,495	0.05%
2021/12/16	3	85.80	3	86.60	89.10	0	8,276	0.00%
2021/12/15	4	80.30	0	0.00	81.00	4	7,950	0.05%
2021/12/14	0	0.00	0.1	79.30	79.80	-0.1	7,885	0.00%
2021/12/10	0	0.00	1	81.90	81.70	-1	7,799	-0.01%
2021/12/08	0	0.00	1	83.20	81.40	-1	7,702	-0.01%
2021/12/07	10	85.59	2	84.30	83.20	8	7,631	0.10%
2021/12/06	2	84.10	2	83.90	85.30	0	7,499	0.00%
2021/12/03	2	83.80	0.2	83.86	84.00	1.8	7,390	0.02%
2021/12/02	1.2	80.78	0	0.00	80.70	1.2	7,226	0.02%
2021/12/01	0	0.00	4	82.05	83.70	-4	7,119	-0.06%
2021/11/30	4	82.15	5	82.58	79.50	-1	6,996	-0.01%
2021/11/29	1	78.60	2	78.30	78.80	-1	6,863	-0.01%
2021/11/26	2	82.90	2	82.80	83.20	0	6,723	0.00%
2021/11/25	8	84.61	5	84.86	82.30	3	6,645	0.05%
2021/11/23	2	85.35	11	84.70	82.40	-9	6,430	-0.14%
2021/11/22	3	88.70	0	0.00	88.40	3	6,231	0.05%
2021/11/19	11	90.03	1	91.00	90.50	10	6,131	0.16%
2021/11/18	1	89.10	2	89.80	89.10	-1	5,853	-0.02%
2021/11/17	2.9	89.50	10.1	91.33	89.90	-7.2	5,612	-0.13%
2021/11/16	12.1	91.20	10	89.82	86.40	2.1	5,198	0.04%
2021/11/15	5.2	87.53	5	89.08	90.90	0.2	4,581	0.00%
2021/11/12	13	79.78	21	80.11	82.70	-8	4,257	-0.19%
2021/11/11	22	77.13	18	77.44	75.20	4	3,776	0.11%
2021/11/10	3	72.33	8	73.93	75.10	-5	2,982	-0.17%
2021/11/08	9	67.76	1	67.50	68.00	8	2,639	0.30%
2021/11/05	2	65.85	2	65.95	67.60	0	2,524	0.00%
2021/11/04	2	68.00	1	66.80	66.40	1	2,414	0.04%
2021/11/03	2	68.60	18	68.59	67.50	-16	2,274	-0.70%
2021/11/02	19	66.75	13	64.10	66.00	6	1,957	0.31%
2021/11/01	10	61.39	15	62.56	63.10	-5	1,598	-0.31%
2021/10/29	6	57.75	5	57.48	57.40	1	1,339	0.07%
2021/10/27	7	55.10	0	0.00	54.80	7	1,276	0.55%
2021/10/26	1	56.60	0	0.00	55.10	1	1,303	0.08%
2021/10/25	12	56.47	0	0.00	56.20	12	1,257	0.95%
2021/10/22	4	60.08	7	60.34	58.20	-3	1,205	-0.25%
2021/10/21	1	56.00	1	56.60	57.00	0	875	0.00%
2021/09/29	1	54.20	0	0.00	54.20	1	917	0.11%
2021/08/24	1	54.40	1	54.20	54.30	0	1,734	0.00%
2021/07/27	0	0.00	0.2	62.00	61.90	-0.2	1,948	-0.01%
2021/07/23	1	61.30	0	0.00	61.70	1	1,979	0.05%
2021/07/20	0	0.00	1	60.70	60.80	-1	2,087	-0.05%
2021/07/19	0	0.00	1	62.80	61.70	-1	2,129	-0.05%
2021/07/16	0	0.00	2	61.55	61.70	-2	2,237	-0.09%
2021/07/14	1	60.00	0	0.00	60.10	1	2,307	0.04%
2021/07/06	1	60.40	0	0.00	60.30	1	2,677	0.04%
2021/07/01	2	60.50	0	0.00	60.00	2	2,864	0.07%
2021/06/30	0	0.00	2	61.00	61.30	-2	2,929	-0.07%
2021/06/29	2	59.60	0	0.00	60.20	2	2,967	0.07%
2021/06/24	5	60.50	0	0.00	60.60	5	3,189	0.16%
2021/06/10	0	0.00	3	63.57	64.60	-3	4,105	-0.07%
2021/06/09	0	0.00	1	64.00	63.00	-1	4,101	-0.02%
2021/06/08	1	64.30	1	63.30	63.10	0	4,059	0.00%
2021/06/07	0	0.00	3	62.53	62.50	-3	3,957	-0.08%
2021/06/04	0.2	61.60	1	62.00	61.60	-0.8	3,917	-0.02%
2021/05/25	1	57.50	0	0.00	57.70	1	4,262	0.02%
2021/05/17	0	0.00	7	53.21	53.00	-7	6,002	-0.12%
2021/05/14	0	0.00	3	56.00	55.80	-3	6,128	-0.05%
2021/05/12	0	0.00	5	53.50	54.40	-5	6,498	-0.08%
2021/05/10	0	0.00	1	59.50	59.90	-1	6,531	-0.02%
2021/05/07	0	0.00	3.7	59.92	59.90	-3.7	6,536	-0.06%
2021/05/06	3	58.80	0	0.00	59.30	3	6,556	0.05%
2021/05/05	2	59.30	0	0.00	58.80	2	6,574	0.03%
2021/04/27	1	61.30	0	0.00	61.30	1	6,859	0.01%
2021/04/26	0	0.00	3	61.20	61.30	-3	6,834	-0.04%
2021/04/23	0	0.00	1	60.20	60.00	-1	6,828	-0.01%
2021/04/22	5	61.58	0	0.00	59.00	5	6,823	0.07%
2021/04/20	0	0.00	0.1	63.00	62.60	-0.1	6,729	0.00%
2021/04/19	2	62.15	4	61.60	62.70	-2	6,709	-0.03%
2021/04/16	0.1	59.50	0	0.00	59.80	0.1	6,630	0.00%
2021/04/15	2	58.90	0	0.00	58.80	2	6,635	0.03%
2021/04/14	3	57.30	5	57.50	58.00	-2	6,661	-0.03%
2021/04/13	1	59.80	1	60.50	58.50	0	6,655	0.00%
2021/04/08	0	0.00	1	59.50	59.50	-1	6,822	-0.01%
2021/04/06	1	58.00	0	0.00	58.10	1	7,458	0.01%
2021/04/01	0	0.00	1	57.00	56.90	-1	7,453	-0.01%
2021/03/26	0	0.00	1	54.60	54.70	-1	7,163	-0.01%
2021/03/24	1	55.00	0	0.00	54.90	1	7,048	0.01%
2021/03/17	10	54.98	4	54.70	54.80	6	6,764	0.09%
2021/03/16	0	0.00	4	53.90	54.00	-4	6,354	-0.06%
2021/03/15	0	0.00	4	49.01	49.10	-4	6,194	-0.06%
2021/03/12	0	47.90	0	0.00	48.15	0	6,172	0.00%
2021/03/11	0	0.00	6	48.44	48.15	-6	6,198	-0.10%
2021/03/10	5	46.85	7	47.30	48.00	-2	6,193	-0.03%
2021/03/09	2	45.75	0	0.00	46.20	2	6,185	0.03%
2021/03/04	3	48.47	3	47.87	47.65	0	6,181	0.00%
2021/03/03	1	48.60	2	48.30	48.35	-1	6,161	-0.02%
2021/03/02	2	48.28	0	0.00	48.50	2	6,083	0.03%
2021/02/26	0	0.00	14	47.56	48.00	-14	5,980	-0.23%
2021/02/25	7	46.81	0	0.00	46.80	7	5,904	0.12%
2021/02/24	12	47.30	2	49.00	46.50	10	5,856	0.17%
2021/02/23	6	49.38	10	49.66	49.15	-4	5,635	-0.07%
2021/02/22	1	50.20	0	0.00	51.20	1	5,412	0.02%
2021/02/19	5	48.52	7	48.61	49.00	-2	5,121	-0.04%
2021/02/18	2	50.85	5	48.03	50.50	-3	4,901	-0.06%
2021/02/17	0	0.00	5	45.80	47.30	-5	4,545	-0.11%
2021/02/05	0	0.00	2	42.45	43.00	-2	4,146	-0.05%
2021/02/04	1	41.60	6	41.98	42.50	-5	3,994	-0.13%
2021/02/03	1	41.40	6	42.13	41.30	-5	3,872	-0.13%
2021/02/02	0	0.00	0	40.30	40.25	0	3,571	0.00%
2021/01/29	0	0.00	5	38.70	38.65	-5	3,457	-0.14%
2021/01/28	1	40.05	0	0.00	39.60	1	3,450	0.03%
2021/01/26	0	0.00	0	39.85	39.85	0	3,405	0.00%
2021/01/22	0	0.00	2	39.73	39.45	-2	3,313	-0.06%
2021/01/21	19	40.28	3	40.28	39.60	16	3,266	0.49%
2021/01/19	1	38.30	0	0.00	38.35	1	3,057	0.03%
2021/01/12	0	0.00	10	38.70	38.20	-10	2,958	-0.34%
2021/01/08	1	38.90	0	0.00	38.80	1	2,893	0.03%
2021/01/07	1	38.85	0	0.00	39.55	1	2,853	0.04%
2021/01/06	10	40.00	0	0.00	39.15	10	2,805	0.36%
2021/01/05	0	0.00	1	40.05	39.80	-1	2,753	-0.04%
2020/12/31	6	41.27	10	41.28	40.55	-4	2,615	-0.15%
2020/12/30	0	0.00	1	41.05	40.95	-1	2,367	-0.04%
2020/12/29	15	38.85	4	38.93	40.20	11	2,034	0.54%
2020/12/28	1	36.85	1	37.05	37.20	0	1,612	0.00%
2020/12/25	0	0.00	10	35.85	35.85	-10	1,539	-0.65%
2020/12/22	0	0.00	2	35.85	35.25	-2	1,543	-0.13%
2020/12/21	12	35.64	0	0.00	35.55	12	1,547	0.78%
2020/12/18	0	0.00	1	35.70	35.95	-1	1,531	-0.07%
2020/12/15	0	0.00	1	36.55	36.20	-1	1,529	-0.07%
2020/12/11	1	35.50	0	0.00	35.50	1	1,506	0.07%
2020/12/07	0	0.00	9	36.93	36.80	-9	1,451	-0.62%
2020/12/04	1	36.40	1	36.35	36.50	0	1,406	0.00%
2020/12/03	0	0.00	21	36.05	36.05	-21	1,380	-1.52%
2020/12/02	1	35.70	0	0.00	35.90	1	1,364	0.07%
2020/12/01	1	35.65	0	0.00	35.75	1	1,354	0.07%
2020/11/30	1	35.65	0	0.00	35.10	1	1,455	0.07%
2020/11/23	0	0.00	2	35.25	35.30	-2	1,517	-0.13%
2020/11/16	2	34.70	0	0.00	34.70	2	1,637	0.12%
2020/11/04	1	34.60	1	34.50	34.60	0	1,700	0.00%
2020/10/30	0	0.00	3	34.25	34.20	-3	1,734	-0.17%
2020/10/29	1	34.45	0	0.00	34.70	1	1,742	0.06%
2020/10/28	6	34.30	0	0.00	34.75	6	1,773	0.34%
2020/10/20	0	0.00	1	33.90	33.90	-1	1,935	-0.05%
2020/10/13	1	33.70	0	0.00	34.35	1	1,958	0.05%
2020/09/21	0	0.00	3	34.75	34.75	-3	2,229	-0.13%
2020/09/07	0	0.00	0.1	36.00	35.85	-0.1	2,165	0.00%
2020/09/04	1	35.80	1	36.10	36.05	0	2,162	0.00%
2020/09/03	36	36.26	35	36.56	36.55	1	2,150	0.05%
2020/08/28	0	0.00	28	37.16	36.50	-28	1,994	-1.40%
2020/08/27	28	36.80	0	0.00	36.75	28	1,947	1.44%
2020/08/26	9	36.57	22	36.85	36.75	-13	1,905	-0.68%
2020/08/25	15	36.24	0	0.00	36.40	15	1,813	0.83%
2020/08/18	2	35.45	0	0.00	35.60	2	1,687	0.12%
2020/08/17	4	36.09	0	0.00	35.95	4	1,665	0.24%
2020/08/10	8	35.39	0	0.00	35.00	8	1,566	0.51%
2020/08/05	10	35.74	0	0.00	35.55	10	1,525	0.66%
2020/07/30	21	34.63	21	34.30	34.70	0	1,360	0.00%
2020/07/24	0	0.00	5	31.75	31.90	-5	1,211	-0.41%
2020/07/23	0	0.00	2	32.00	32.10	-2	1,232	-0.16%
2020/07/17	2	31.50	10	31.54	31.65	-8	1,255	-0.64%
2020/07/14	0	0.00	1	34.65	34.75	-1	1,221	-0.08%
2020/07/13	6	34.95	5	35.33	35.30	1	1,207	0.08%
2020/06/30	10	31.95	0	0.00	31.80	10	1,093	0.91%
2020/06/22	0	0.00	1	32.20	32.00	-1	1,116	-0.09%
2020/06/19	0	0.00	2	32.10	31.65	-2	1,124	-0.18%
2020/05/04	1	31.30	0	0.00	31.20	1	1,253	0.08%
2020/04/21	0	0.00	1	30.70	30.80	-1	1,178	-0.08%
2020/04/16	0	0.00	1	31.50	31.50	-1	1,136	-0.09%
2020/04/15	1	31.40	0	0.00	31.20	1	1,125	0.09%
2020/04/09	1	31.00	0	0.00	31.00	1	1,088	0.09%
2020/03/25	1	28.90	0	0.00	28.95	1	979	0.10%
2020/03/20	4	27.50	0	0.00	28.70	4	965	0.41%
2020/03/19	0	26.80	0	0.00	26.45	0	947	0.00%
2020/03/16	0	0.00	57	29.89	29.75	-57	894	-6.37%
2020/03/13	1	28.85	0	0.00	30.00	1	883	0.11%
2020/03/10	0	0.00	33	33.97	34.00	-33	807	-4.09%
2020/03/05	1	35.55	0	0.00	35.30	1	800	0.12%
2020/03/04	1	35.80	0	0.00	35.50	1	871	0.11%
2020/03/03	0	0.00	3	35.90	35.85	-3	870	-0.34%
2020/02/27	0	0.00	1	36.90	36.90	-1	872	-0.11%
2020/02/25	1	36.00	0	0.00	36.00	1	841	0.12%
2020/02/21	1	36.55	0	0.00	36.60	1	831	0.12%
2020/02/20	0	0.00	1	36.30	36.40	-1	832	-0.12%
2020/02/13	0.5	37.30	0	0.00	37.30	0.5	836	0.06%
2020/02/07	0	35.75	0	0.00	35.75	0	850	0.00%
2019/12/30	1	38.95	0	0.00	38.90	1	1,054	0.09%
2019/12/18	3	38.95	0	0.00	39.00	3	1,113	0.27%
2019/12/12	0	0.00	5	39.50	39.20	-5	1,131	-0.44%
2019/12/10	5	39.25	0	0.00	39.25	5	1,141	0.44%
2019/11/29	0	0.00	2	39.98	39.95	-2	1,132	-0.18%
2019/11/14	0	0.00	4	38.38	38.30	-4	1,109	-0.36%
2019/11/11	0	0.00	2	38.40	38.45	-2	1,150	-0.17%
2019/11/08	0.4	38.10	2	38.05	38.20	-1.6	1,163	-0.14%
2019/11/07	6	38.12	0	0.00	38.00	6	1,176	0.51%
2019/11/06	2	38.43	6	38.62	38.50	-4	1,173	-0.34%
2019/11/05	1	39.00	1	39.35	39.00	0	1,179	0.00%
2019/11/04	4	38.95	0	0.00	38.95	4	1,184	0.34%
2019/11/01	12	39.03	0	0.00	39.00	12	1,176	1.02%
2019/10/31	0	0.00	7	39.48	39.40	-7	1,193	-0.59%
2019/10/30	8	39.01	0	0.00	39.00	8	1,194	0.67%
2019/10/29	1	37.90	0	0.00	38.00	1	1,178	0.08%
2019/10/08	0	0.00	1	38.30	38.30	-1	1,387	-0.07%
2019/10/04	1	37.30	0	0.00	37.35	1	1,439	0.07%
2019/10/02	1	37.40	0	0.00	37.45	1	1,466	0.07%
2019/09/26	2	37.80	0	0.00	37.65	2	1,504	0.13%
2019/09/06	2	38.90	0	0.00	38.80	2	1,669	0.12%
2019/09/04	0.4	38.85	0	0.00	38.85	0.4	1,693	0.02%
2019/09/02	0	0.00	3	39.13	39.50	-3	1,684	-0.18%
2019/08/30	1	38.30	0	0.00	38.45	1	1,676	0.06%
2019/08/22	2	38.45	0	0.00	38.55	2	1,754	0.11%
2019/08/15	1	37.40	1	37.60	37.55	0	1,913	0.00%
2019/08/14	1	37.70	0	0.00	37.60	1	1,943	0.05%
2019/08/08	1	37.10	0	0.00	37.50	1	2,002	0.05%
2019/08/06	1	37.75	0	0.00	38.10	1	2,062	0.05%
2019/08/02	1	38.25	0	0.00	38.20	1	2,142	0.05%
2019/07/31	9	40.02	0	0.00	40.25	9	2,162	0.42%
2019/07/30	0	0.00	1	42.25	42.05	-1	2,148	-0.05%
2019/07/29	0	0.00	1	42.20	42.80	-1	2,202	-0.05%
2019/07/24	0.4	41.50	0	0.00	41.60	0.4	2,446	0.01%
2019/07/18	17	42.07	0	0.00	41.60	17	2,477	0.69%
2019/07/15	20	47.04	20	47.00	47.00	0	2,491	0.00%
2019/07/12	0	0.00	2	46.75	46.90	-2	2,487	-0.08%
2019/07/11	2.4	45.93	2	45.95	46.30	0.4	2,490	0.01%
2019/07/10	18	45.56	19	45.31	45.30	-1	2,469	-0.04%
2019/07/09	10	46.15	10	46.00	46.00	0	2,444	0.00%
2019/07/08	0.5	46.00	0	0.00	46.15	0.5	2,442	0.02%
2019/07/05	10	45.30	10	45.72	45.80	0	2,465	0.00%
2019/07/01	1	44.30	0	0.00	44.25	1	2,538	0.04%
2019/06/26	0	0.00	1	43.30	43.15	-1	2,624	-0.04%
2019/06/21	1	42.40	0	0.00	42.55	1	2,959	0.03%
2019/06/20	0.5	42.50	0	0.00	42.50	0.5	2,955	0.02%
2019/06/19	0	0.00	32	42.01	42.05	-32	2,988	-1.07%
2019/06/18	34	41.78	2	41.55	41.55	32	3,005	1.06%
2019/06/17	11	41.42	11	41.61	41.60	0	3,057	0.00%
2019/06/14	1	41.85	0	0.00	41.75	1	3,068	0.03%
2019/06/10	0.2	40.35	0	0.00	40.35	0.2	3,135	0.01%
2019/06/05	0	0.00	1	40.70	40.40	-1	3,165	-0.03%
2019/06/04	0.4	40.30	0	0.00	40.30	0.4	3,160	0.01%
2019/05/31	0	0.00	1	40.40	40.50	-1	3,157	-0.03%
2019/05/29	5	39.12	0	0.00	39.00	5	3,190	0.16%
2019/05/27	0	0.00	10	40.25	40.10	-10	3,174	-0.32%
2019/05/24	29	40.09	19	40.94	39.95	10	3,202	0.31%
2019/05/23	10	39.19	10	39.87	39.95	0	3,172	0.00%
2019/05/21	2	38.28	0	0.00	38.30	2	3,203	0.06%
2019/05/17	2	39.28	1	39.55	38.75	1	3,189	0.03%
2019/05/16	21	39.85	20	40.01	39.80	1	3,169	0.03%
2019/05/15	11	39.57	10	40.24	40.05	1	3,164	0.03%
2019/05/14	11	39.00	10	38.93	39.05	1	3,231	0.03%
2019/05/13	10	39.55	10	39.32	39.30	0	3,278	0.00%
2019/05/10	15	40.40	0	0.00	40.20	15	3,308	0.45%
2019/05/08	0	0.00	1	42.15	42.15	-1	3,415	-0.03%
2019/05/07	5	43.05	0	0.00	42.95	5	3,407	0.15%
2019/05/03	15	44.15	15	44.58	44.35	0	3,378	0.00%
2019/05/02	132	44.18	131	44.36	44.55	1	3,335	0.03%	大買/大賣/
2019/04/24	4	48.90	0	0.00	48.70	4	3,276	0.12%
2019/04/23	0	0.00	3	48.70	48.85	-3	3,266	-0.09%
2019/04/22	10	50.02	0	0.00	49.70	10	3,240	0.31%
2019/04/19	3	49.80	1	49.50	50.00	2	3,215	0.06%
2019/04/15	0.4	48.30	1	48.45	48.35	-0.7	3,088	-0.02%
2019/04/12	1	48.15	0	0.00	48.05	1	3,106	0.03%
2019/04/11	13	49.09	0	0.00	48.55	13	3,092	0.42%
2019/04/10	0.3	49.55	1	49.70	49.60	-0.7	3,052	-0.02%
2019/04/08	10	49.09	10	49.20	49.20	0	2,977	0.00%
2019/04/03	14	49.26	2	49.35	48.90	12	2,951	0.41%
2019/04/02	1	49.10	12	49.12	49.10	-11	2,909	-0.38%
2019/04/01	1	48.65	0	0.00	48.50	1	2,871	0.03%
2019/03/29	5	48.20	5	48.62	48.60	0	2,832	0.00%
2019/03/28	9	49.66	1	49.45	48.60	8	2,799	0.29%
2019/03/27	9	48.44	8	47.80	48.50	1	2,639	0.04%
2019/03/26	0	0.00	12	48.31	47.50	-12	2,626	-0.46%
2019/03/20	1	46.60	1	46.85	47.20	0	2,527	0.00%
2019/03/19	6	46.04	0	0.00	46.00	6	2,492	0.24%
2019/03/14	10	46.30	0	0.00	46.50	10	2,588	0.39%
2019/03/13	0.4	45.30	0	0.00	45.40	0.4	2,565	0.01%
2019/02/25	0.4	46.80	0	0.00	46.85	0.4	2,635	0.01%
2019/02/22	1	46.60	1	46.95	47.50	0	2,600	0.00%
2019/02/21	1	46.55	0	0.00	46.80	1	2,562	0.04%
2019/02/14	8	46.80	8	46.50	46.80	0	2,468	0.00%
2019/02/13	0	0.00	1	46.80	46.90	-1	2,460	-0.04%
2019/02/12	1	46.00	0	0.00	45.30	1	2,364	0.04%
2019/01/29	0	0.00	1	43.30	43.80	-1	2,086	-0.05%
2019/01/23	0	0.00	10	42.03	43.00	-10	2,092	-0.48%
2019/01/21	0	0.00	1	41.40	41.50	-1	2,039	-0.05%
2019/01/18	5	40.80	0	0.00	40.70	5	2,016	0.25%
2019/01/16	6	40.55	1	40.55	40.70	5	2,002	0.25%
2019/01/15	0	0.00	1	39.90	40.00	-1	1,986	-0.05%
2019/01/04	0	0.00	1	38.20	39.25	-1	1,981	-0.05%
2018/12/27	1	38.60	0	0.00	38.30	1	2,113	0.05%
2018/12/24	1	38.60	0	0.00	38.70	1	2,151	0.05%
2018/12/20	1	37.70	0	0.00	37.60	1	2,240	0.04%
2018/12/13	1	41.00	0	0.00	41.10	1	2,323	0.04%
2018/12/07	0	0.00	1	42.70	43.10	-1	2,552	-0.04%
2018/12/06	1	40.40	5	40.15	40.90	-4	2,542	-0.16%
2018/12/05	0	0.00	1	40.45	40.15	-1	2,631	-0.04%
2018/12/04	0	0.00	1	41.20	41.20	-1	2,664	-0.04%
2018/12/03	2	42.00	0	0.00	42.00	2	2,716	0.07%
2018/11/29	0	0.00	1	40.40	40.20	-1	2,794	-0.04%
2018/11/28	1	39.50	1	39.35	39.60	0	2,934	0.00%
2018/11/26	1	40.05	0	0.00	40.10	1	3,053	0.03%
2018/11/21	6	40.23	0	0.00	40.10	6	3,845	0.16%
2018/11/09	1	43.80	1	43.05	42.80	0	4,011	0.00%
2018/11/02	0	0.00	1	43.90	44.00	-1	4,180	-0.02%
2018/10/31	2	43.05	1	43.20	42.50	1	4,270	0.02%
2018/10/30	3	45.80	1	46.15	44.00	2	4,284	0.05%
2018/10/29	0	0.00	1	47.00	46.50	-1	4,324	-0.02%
2018/10/25	2	44.33	3	44.67	44.40	-1	4,589	-0.02%
2018/10/24	3	46.73	2	46.58	46.35	1	4,662	0.02%
2018/10/22	0	0.00	1	48.00	49.50	-1	4,816	-0.02%
2018/10/18	2	45.80	5	46.86	46.55	-3	5,040	-0.06%
2018/10/17	5	47.75	3	48.48	47.05	2	5,040	0.04%
2018/10/16	1	47.60	3	47.42	47.60	-2	5,036	-0.04%
2018/10/15	0.4	47.45	0	0.00	47.50	0.4	5,038	0.01%
2018/10/12	5.2	46.43	5	47.13	47.00	0.2	5,025	0.00%
2018/10/11	13	46.11	13	46.67	46.40	0	5,007	0.00%
2018/10/09	3.3	49.45	5	49.72	50.20	-1.7	4,960	-0.03%
2018/10/08	7.4	49.60	3	49.62	49.10	4.4	4,942	0.09%
2018/10/05	8	51.15	14	51.01	50.50	-6	4,929	-0.12%
2018/10/04	1	52.30	4	52.40	53.00	-3	4,928	-0.06%
2018/10/03	2	52.55	2	53.05	52.30	0	4,946	0.00%
2018/10/02	10.4	52.98	10	52.92	52.80	0.4	4,960	0.01%
2018/10/01	4	54.18	2	54.45	53.80	2	4,955	0.04%
2018/09/28	3	52.87	10	52.88	53.80	-7	4,890	-0.14%
2018/09/27	7.3	52.58	8	53.28	52.60	-0.7	4,873	-0.01%
2018/09/26	16.3	53.31	21	54.06	52.60	-4.7	4,858	-0.10%
2018/09/25	13	53.49	14	53.52	53.40	-1	4,824	-0.02%
2018/09/21	20	54.80	9	55.66	54.00	11	4,770	0.23%
2018/09/20	6	55.90	6	56.20	56.50	0	4,728	0.00%
2018/09/19	1	56.20	0	0.00	56.50	1	4,701	0.02%
2018/09/18	6	56.42	8	55.96	55.30	-2	4,714	-0.04%
2018/09/17	6	55.82	6	55.40	56.30	0	4,603	0.00%
2018/09/14	9	53.47	11	53.46	52.90	-2	4,489	-0.04%
2018/09/13	17	54.20	19	54.77	54.00	-2	4,422	-0.05%
2018/09/12	7	55.16	4	54.30	55.50	3	4,369	0.07%
2018/09/11	9	53.87	8	54.05	54.40	1	4,296	0.02%
2018/09/10	14	51.54	23	51.73	52.40	-9	4,197	-0.21%
2018/09/07	36	53.83	26	54.12	53.80	10	4,156	0.24%
2018/09/06	10	53.29	11	53.59	53.50	-1	4,068	-0.02%
2018/09/05	7	56.09	4	56.68	56.50	3	3,991	0.08%
2018/09/04	6	57.00	12	57.01	58.20	-6	3,923	-0.15%
2018/09/03	11	55.45	3	55.90	54.30	8	3,764	0.21%
2018/08/31	8	56.83	16	56.98	57.70	-8	3,706	-0.22%
2018/08/30	7	57.23	18	56.94	57.80	-11	3,653	-0.30%
2018/08/29	6	54.70	7	54.77	55.10	-1	3,366	-0.03%
2018/08/28	17	54.21	6	53.15	55.00	11	3,174	0.35%
2018/08/27	2	50.15	2	49.60	50.00	0	2,879	0.00%
2018/08/24	3	49.10	2	49.40	49.15	1	2,860	0.03%
2018/08/23	3	49.82	2	50.30	50.30	1	2,884	0.03%
2018/08/22	5	50.50	7	49.86	50.50	-2	2,855	-0.07%
2018/08/21	4	47.10	13	47.74	49.60	-9	2,794	-0.32%
2018/08/20	14	48.06	14	48.20	48.00	0	2,757	0.00%
2018/08/17	16	49.39	6	49.68	49.30	10	2,730	0.37%
2018/08/16	14	49.55	15	49.70	49.85	-1	2,707	-0.04%
2018/08/15	5	50.54	4	50.55	50.80	1	2,674	0.04%
2018/08/14	2	50.90	5	49.80	51.20	-3	2,647	-0.11%
2018/08/13	5	48.88	2	50.00	49.00	3	2,581	0.12%
2018/08/10	8	49.64	15	49.96	49.50	-7	2,526	-0.28%
2018/08/09	2	50.60	3	50.63	50.90	-1	2,488	-0.04%
2018/08/08	3	50.53	4	50.50	50.60	-1	2,439	-0.04%
2018/08/07	4	50.50	6	49.50	51.00	-2	2,374	-0.08%
2018/08/06	15	50.02	12	49.23	48.70	3	2,275	0.13%
2018/08/03	3	50.33	1	50.50	50.50	2	2,205	0.09%
2018/08/02	10	50.01	7	49.70	50.00	3	2,130	0.14%
2018/08/01	0	0.00	3	47.95	48.80	-3	1,961	-0.15%
2018/07/31	1	47.50	0	0.00	47.60	1	1,887	0.05%
2018/07/27	2	46.48	1	46.25	47.00	1	1,751	0.06%
2018/07/26	5	44.30	6	44.73	45.15	-1	1,650	-0.06%
2018/07/25	3	44.03	1	44.40	43.00	2	1,522	0.13%
2018/07/24	0	0.00	10	41.23	41.45	-10	1,425	-0.70%
2018/07/23	10	40.85	0	0.00	40.80	10	1,457	0.69%
2018/07/17	1	40.55	0	0.00	40.50	1	1,513	0.07%
2018/07/13	5	41.00	5	40.20	41.00	0	1,570	0.00%
2018/07/12	2	39.35	2	39.60	40.20	0	1,593	0.00%
2018/07/11	0	0.00	1	42.05	42.15	-1	1,558	-0.06%
2018/06/27	1	42.10	1	42.20	42.65	0	1,575	0.00%
2018/06/25	3	41.75	0	0.00	41.55	3	1,520	0.20%
2018/06/07	0	0.00	60	43.28	42.80	-60	1,721	-3.48%
2018/06/05	62	41.67	1	41.35	41.60	61	1,734	3.52%
2018/05/31	2	40.53	31	41.71	41.40	-29	1,987	-1.46%
2018/05/30	29	40.02	0	0.00	40.10	29	1,968	1.47%
2018/05/14	1	39.50	0	0.00	38.85	1	3,242	0.03%
2018/05/08	2	38.10	0	0.00	38.05	2	3,966	0.05%
2018/05/02	1	39.35	0	0.00	39.10	1	3,995	0.03%
2018/04/27	0	0.00	1	39.95	39.60	-1	3,984	-0.03%
2018/04/20	0	0.00	1	45.50	44.60	-1	3,955	-0.03%
2018/04/19	1	45.50	0	0.00	45.80	1	3,932	0.03%
2018/04/17	0	0.00	3	43.85	44.75	-3	3,847	-0.08%
2018/04/13	3	44.75	0	0.00	44.60	3	3,838	0.08%
2018/04/09	0	43.25	0	0.00	43.25	0	3,728	0.00%
2018/03/19	0	0.00	3	45.22	44.75	-3	3,576	-0.08%
2018/03/16	0	0.00	1	45.50	45.75	-1	3,554	-0.03%
2018/03/15	2	45.13	1	45.30	45.20	1	3,500	0.03%
2018/03/14	1	45.00	1	44.80	45.05	0	3,476	0.00%
2018/03/13	1	44.70	0	0.00	44.80	1	3,440	0.03%
2018/03/08	0	0.00	4	45.60	44.50	-4	3,254	-0.12%
2018/03/07	2	44.65	1	43.90	45.95	1	3,155	0.03%
2018/03/06	1	43.75	0	0.00	43.90	1	3,008	0.03%
2018/03/05	0	0.00	2	43.10	43.50	-2	2,986	-0.07%
2018/03/02	1	42.85	1	43.00	42.85	0	2,944	0.00%
2018/03/01	2	44.60	1	44.70	44.20	1	2,883	0.03%
2018/02/27	3	45.03	2	45.30	44.85	1	2,831	0.04%
2018/02/26	4	44.15	9	43.37	45.00	-5	2,694	-0.19%
2018/02/23	9	42.62	7	42.80	42.55	2	2,495	0.08%
2018/02/22	5	42.16	0	0.00	42.20	5	2,445	0.20%
2018/02/09	7	41.56	3	42.05	42.20	4	2,255	0.18%
2018/02/08	5	41.55	0	0.00	42.35	5	2,122	0.24%
2018/02/07	8	42.94	0	0.00	41.35	8	2,024	0.40%
2018/02/06	0	0.00	17	40.83	40.50	-17	1,883	-0.90%
2018/02/05	0	0.00	0.2	43.60	43.70	-0.2	1,626	-0.01%
2018/02/02	1	40.25	3	40.25	41.90	-2	1,332	-0.15%
2018/01/31	0	0.00	2	38.48	38.30	-2	1,051	-0.19%
2018/01/30	0	0.00	1	36.55	36.95	-1	856	-0.12%
2018/01/29	2	36.83	0	0.00	36.70	2	834	0.24%
2018/01/22	2	35.80	0	0.00	35.70	2	820	0.24%
2018/01/19	0	0.00	1	36.20	36.00	-1	825	-0.12%
2018/01/18	2	35.45	0	0.00	35.45	2	776	0.26%