中光電 (5371)-元大-鶯歌券商分點個股進出

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
96.2
漲跌
▼0.7
漲幅
-0.72%
成交量
7,217張
產業
上櫃光電類股
519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－元大-鶯歌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鶯歌券商分點個股進出
元大-鶯歌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
2024/06/07	2	95.60	4	96.78	96.20	-2	13,984	-0.01%
2024/06/06	4	97.50	2	98.35	96.90	2	13,880	0.01%
2024/06/05	4.1	99.24	0	0.00	98.30	4.1	13,714	0.03%
2024/06/04	1	101.57	0	0.00	102.50	1	13,493	0.01%
2024/06/03	5.1	113.67	5.1	112.78	111.00	0	13,177	0.00%
2024/05/31	3	111.33	4	111.63	111.00	-1	12,723	-0.01%
2024/05/30	4	109.75	1	109.50	109.50	3	12,481	0.02%
2024/05/29	3	112.84	14	111.82	112.00	-11	12,218	-0.09%
2024/05/28	6	121.00	5.1	120.50	121.00	1	11,698	0.01%
2024/05/27	24	120.29	14	120.61	124.50	10	11,186	0.09%
2024/05/24	5	113.40	6	115.08	113.50	-1	10,684	-0.01%
2024/05/23	12	116.42	12.1	116.83	114.00	-0.1	10,456	0.00%
2024/05/22	6	106.50	6.2	112.69	113.50	-0.2	9,789	0.00%
2024/05/21	19	103.16	18	101.59	103.50	1	9,185	0.01%
2024/05/20	1	101.00	3	100.20	99.30	-2	8,769	-0.02%
2024/05/17	2.2	102.48	1.1	102.89	103.00	1.1	8,570	0.01%
2024/05/16	0	0.00	1	101.50	102.50	-1	8,420	-0.01%
2024/05/15	2	102.75	1	103.00	101.00	1	8,279	0.01%
2024/05/14	1	101.00	1	101.50	101.00	0	7,972	0.00%
2024/05/13	0	0.00	1	96.90	97.00	-1	7,690	-0.01%
2024/05/10	2	96.65	2	97.50	96.80	0	7,616	0.00%
2024/05/09	1	96.30	1	98.20	95.90	0	7,520	0.00%
2024/05/08	1	95.80	3	96.87	96.60	-2	7,407	-0.03%
2024/05/07	0.1	91.50	10	91.10	96.10	-9.9	7,303	-0.14%
2024/05/03	4	94.65	7	96.36	93.90	-3	7,048	-0.04%
2024/05/02	9.2	95.32	3.1	95.72	94.20	6.1	6,895	0.09%
2024/04/30	4.1	101.83	17	101.85	103.00	-12.9	6,556	-0.20%
2024/04/29	10	97.80	1	97.40	98.00	9	6,115	0.15%
2024/04/26	8	95.93	7	96.53	95.50	1	5,957	0.02%
2024/04/24	2	94.75	2.1	94.90	94.70	-0.1	5,674	0.00%
2024/04/23	2	90.80	2	90.70	90.50	0	5,491	0.00%
2024/04/22	2	91.65	0	0.00	87.30	2	5,377	0.04%
2024/04/19	4.1	95.94	2	95.55	95.70	2.1	5,192	0.04%
2024/04/18	3	98.03	10	100.45	100.50	-7	4,915	-0.14%
2024/04/17	11	99.26	5	99.60	98.00	6	4,737	0.13%
2024/04/16	24	107.59	18	104.32	96.80	6	4,392	0.14%
2024/04/15	4	104.88	7.2	106.74	107.50	-3.2	3,770	-0.09%
2024/04/12	1	100.00	2	98.80	98.10	-1	3,413	-0.03%
2024/04/11	1	100.00	0	100.00	98.20	1	3,313	0.03%
2024/04/10	1	95.22	5	98.54	99.70	-4	3,074	-0.13%
2024/04/09	3	91.97	1	92.50	92.60	2	2,603	0.08%
2024/04/08	1	93.40	0	93.50	93.50	1	2,450	0.04%
2024/04/03	1	91.95	4	91.33	92.30	-3	2,261	-0.13%
2024/04/02	3	86.43	1	87.90	87.80	2	2,029	0.10%
2024/04/01	0	86.00	8.2	83.83	86.70	-8.2	1,818	-0.45%
2024/03/29	8	80.90	20	80.59	80.40	-12	1,573	-0.76%
2024/03/28	4	76.18	2	77.30	78.20	2	1,401	0.14%
2024/03/27	14	77.84	8	77.43	76.40	6	1,310	0.46%
2024/03/26	5.2	75.22	4	76.35	74.90	1.2	1,231	0.10%
2024/03/20	2	73.80	1	74.10	73.70	1	1,205	0.08%
2024/03/19	0	0.00	3	73.07	72.90	-3	1,161	-0.26%
2024/03/15	0	0.00	4	71.73	71.10	-4	1,112	-0.36%
2024/03/12	0	0.00	6	71.12	71.00	-6	1,096	-0.55%
2024/03/08	1	69.80	0	0.00	69.60	1	1,108	0.09%
2024/03/07	8	70.29	0	0.00	69.80	8	1,098	0.73%
2024/03/05	1	71.00	0	0.00	71.00	1	1,116	0.09%
2024/03/04	1	70.90	2	71.10	72.50	-1	1,105	-0.09%
2024/03/01	2	70.95	0	0.00	70.90	2	1,095	0.18%
2024/02/29	5	71.30	0	0.00	71.00	5	1,094	0.46%
2024/02/27	2	71.50	0	0.00	71.00	2	1,093	0.18%
2024/02/15	1	71.80	1	72.10	71.90	0	1,149	0.00%
2024/02/01	0	0.00	1	71.10	72.10	-1	1,163	-0.09%
2024/01/25	0	72.50	0	0.00	72.20	0	1,228	0.00%
2024/01/15	0	0.00	2	73.60	73.80	-2	1,295	-0.15%
2024/01/11	0	0.00	2	72.55	72.60	-2	1,303	-0.15%
2024/01/09	1	73.00	0	0.00	72.50	1	1,321	0.08%
2024/01/04	0	0.00	1	72.70	72.50	-1	1,329	-0.08%
2023/12/27	0	0.00	4	71.58	72.00	-4	1,361	-0.29%
2023/12/26	0	0.00	1	71.20	71.00	-1	1,334	-0.07%
2023/12/25	2	70.35	0	0.00	69.90	2	1,344	0.15%
2023/12/21	0	0.00	2	71.10	70.70	-2	1,336	-0.15%
2023/12/19	3	68.83	0	0.00	68.60	3	1,311	0.23%
2023/12/18	3	71.07	0	0.00	70.70	3	1,288	0.23%
2023/12/15	3	72.93	0	0.00	72.50	3	1,305	0.23%
2023/12/06	1	71.30	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	0.00	5	73.00	72.90	-5	2,423	-0.21%
2023/11/30	5	71.92	0	0.00	71.50	5	2,490	0.20%
2023/11/27	0	0.00	1	73.10	72.80	-1	2,586	-0.04%
2023/11/24	0	0.00	1	73.60	72.90	-1	2,802	-0.04%
2023/11/20	0	0.00	3	72.70	73.70	-3	3,179	-0.09%
2023/11/16	0	0.00	1	72.00	72.20	-1	3,367	-0.03%
2023/11/13	4	70.95	0	0.00	70.90	4	3,492	0.11%
2023/11/10	1	71.20	0	0.00	71.00	1	3,540	0.03%
2023/11/08	1	72.50	0	0.00	72.00	1	3,596	0.03%
2023/11/06	0	0.00	1	70.80	70.90	-1	3,717	-0.03%
2023/10/17	0	0.00	9	74.70	73.50	-9	4,658	-0.19%
2023/10/16	1	74.30	0	0.00	74.60	1	4,685	0.02%
2023/10/02	0	0.00	11	77.80	78.40	-11	5,091	-0.22%
2023/09/25	1	80.00	0	0.00	80.00	1	5,076	0.02%
2023/09/21	1	80.40	1	80.50	79.70	0	5,054	0.00%
2023/09/20	1	81.90	0	0.00	81.30	1	5,044	0.02%
2023/09/19	3	84.77	3	84.07	83.30	0	5,024	0.00%
2023/09/18	13	84.82	4	83.50	84.20	9	4,951	0.18%
2023/09/15	2	79.60	6	79.43	80.30	-4	4,802	-0.08%
2023/09/14	3	83.40	1	83.90	83.40	2	4,636	0.04%
2023/09/13	5	84.76	4	84.02	84.20	1	4,574	0.02%
2023/09/12	3	82.73	1	83.00	83.10	2	4,376	0.05%
2023/09/11	1	81.20	2	81.15	80.50	-1	4,310	-0.02%
2023/09/07	10	83.29	0	0.00	82.70	10	4,186	0.24%
2023/09/06	1	81.00	3	80.83	82.30	-2	4,134	-0.05%
2023/08/30	0	0.00	2	80.00	78.70	-2	3,947	-0.05%
2023/08/25	3	75.67	4	76.53	76.80	-1	3,589	-0.03%
2023/08/24	2	76.90	2	77.45	76.90	0	3,563	0.00%
2023/08/23	1	75.90	4	77.63	78.40	-3	3,451	-0.09%
2023/08/18	0	0.00	2	77.45	75.80	-2	3,293	-0.06%
2023/08/16	2	74.50	1.1	75.40	76.50	0.9	3,255	0.03%
2023/08/15	1.1	74.20	0	0.00	74.60	1.1	3,237	0.03%
2023/08/14	0	0.00	2	74.80	74.30	-2	3,235	-0.06%
2023/08/09	4.1	77.29	2	77.50	77.00	2.1	3,130	0.07%
2023/08/08	4	76.40	3	76.90	76.40	1	3,068	0.03%
2023/08/07	3	77.02	2	76.85	76.10	1	3,004	0.03%
2023/08/04	11	77.65	25	76.86	79.10	-14	2,844	-0.49%
2023/08/02	5	75.22	6	75.00	74.50	-1	2,665	-0.04%
2023/08/01	20	73.90	7	73.99	75.40	13	2,543	0.51%
2023/07/31	1	70.80	0	0.00	70.60	1	2,388	0.04%
2023/07/28	7	70.87	0	0.00	71.00	7	2,414	0.29%
2023/07/26	1	70.90	0	0.00	70.90	1	2,520	0.04%
2023/07/24	3	70.70	3	71.20	70.70	0	2,619	0.00%
2023/07/21	2	70.70	2	72.00	71.90	0	2,690	0.00%
2023/07/20	1	71.70	0	0.00	71.80	1	2,762	0.04%
2023/07/19	1	72.40	0	0.00	72.30	1	2,884	0.03%
2023/07/18	0	0.00	1	73.70	73.50	-1	2,910	-0.03%
2023/07/14	2	72.20	5	71.34	71.50	-3	2,985	-0.10%
2023/07/13	7	74.01	11	73.54	72.00	-4	3,164	-0.13%
2023/07/12	14	74.20	27	75.73	75.70	-13	3,491	-0.37%
2023/07/11	0	0.00	0.1	74.10	74.00	-0.1	3,512	0.00%
2023/07/03	1	73.60	0	0.00	73.60	1	3,510	0.03%
2023/06/28	0	0.00	4	73.70	73.30	-4	3,535	-0.11%
2023/06/27	0	0.00	3	73.10	72.20	-3	3,528	-0.09%
2023/06/26	2	71.00	1	71.40	72.00	1	3,506	0.03%
2023/06/21	0	71.30	0	0.00	71.30	0	3,512	0.00%
2023/06/20	4	71.35	0	0.00	71.00	4	3,525	0.11%
2023/06/16	3	71.40	0	0.00	71.40	3	3,592	0.08%
2023/06/15	0	72.00	0	0.00	72.10	0	3,584	0.00%
2023/06/14	1	71.50	1	71.60	71.40	0	3,577	0.00%
2023/06/12	1	71.50	2	71.50	72.00	-1	3,651	-0.03%
2023/06/09	3	73.43	1	73.50	73.50	2	3,653	0.05%
2023/06/08	1	74.80	1	75.20	74.30	0	3,656	0.00%
2023/06/07	0	0.00	0	76.00	75.80	0	3,661	0.00%
2023/06/05	0	0.00	1.2	76.30	76.70	-1.2	3,661	-0.03%
2023/06/02	2	75.70	0	0.00	75.80	2	3,664	0.05%
2023/06/01	1	75.50	0.2	75.40	75.50	0.8	3,675	0.02%
2023/05/31	1	74.70	0	0.00	75.20	1	3,679	0.03%
2023/05/30	1	75.60	0	0.00	74.90	1	3,668	0.03%
2023/05/29	0	0.00	3	75.63	76.40	-3	3,654	-0.08%
2023/05/26	8	75.06	6	74.80	74.50	2	3,691	0.05%
2023/05/25	0	0.00	1	75.70	74.90	-1	3,744	-0.03%
2023/05/24	1	76.60	1	75.80	75.70	0	3,782	0.00%
2023/05/23	5	74.60	8	75.60	76.40	-3	3,821	-0.08%
2023/05/19	1	74.80	0	0.00	73.50	1	3,839	0.03%
2023/05/16	1	73.20	0	0.00	73.00	1	3,888	0.03%
2023/05/12	0	0.00	1	72.40	73.50	-1	3,922	-0.03%
2023/05/11	0	0.00	1	73.90	72.90	-1	3,908	-0.03%
2023/05/09	1	74.80	24.2	72.92	72.50	-23.2	3,903	-0.59%
2023/05/08	2	77.00	0	0.00	76.30	2	3,844	0.05%
2023/05/05	8	76.96	2	76.45	75.80	6	3,849	0.16%
2023/05/04	2	75.00	0	0.00	74.60	2	3,880	0.05%
2023/05/03	1	76.00	0	0.00	75.40	1	3,858	0.03%
2023/05/02	0.2	76.78	4	77.05	76.20	-3.8	3,855	-0.10%
2023/04/27	23	72.81	21	73.62	73.50	2	3,731	0.05%
2023/04/26	0	0.00	1	74.30	74.30	-1	3,670	-0.03%
2023/04/25	2	75.10	2	75.60	73.50	0	3,603	0.00%
2023/04/24	25	77.72	2	76.60	77.60	23	3,553	0.65%
2023/04/21	1	75.10	0	0.00	74.80	1	3,492	0.03%
2023/04/20	1	77.30	0	0.00	76.80	1	3,444	0.03%
2023/04/19	1	82.10	1	79.90	80.10	0	3,371	0.00%
2023/04/18	1	81.80	1	84.50	81.10	0	3,300	0.00%
2023/04/17	15	82.59	16	83.40	83.20	-1	3,134	-0.03%
2023/04/14	1	77.10	2	77.65	78.20	-1	2,689	-0.04%
2023/04/06	0	68.50	0	0.00	68.50	0	2,680	0.00%
2023/03/31	1	68.60	0	0.00	67.80	1	2,721	0.04%
2023/03/30	0	0.00	1	68.70	68.70	-1	2,766	-0.04%
2023/03/29	1	68.00	0	0.00	68.20	1	2,748	0.04%
2023/03/21	0	0.00	5	67.60	67.40	-5	2,636	-0.19%
2023/03/16	0	0.00	1	66.50	64.10	-1	2,586	-0.04%
2023/03/08	0	0.00	2	66.00	66.10	-2	2,559	-0.08%
2023/03/07	1	65.90	0	0.00	66.00	1	2,576	0.04%
2023/03/06	1	65.50	0.1	65.20	65.60	0.9	2,577	0.04%
2023/03/03	0	0.00	0.3	65.00	64.70	-0.3	2,597	-0.01%
2023/03/02	0	0.00	0.3	64.60	64.50	-0.3	2,679	-0.01%
2023/03/01	1	64.10	0	0.00	64.40	1	2,749	0.04%
2023/02/24	0.2	63.60	0	0.00	64.60	0.2	2,764	0.01%
2023/02/22	1.4	64.37	6	64.83	65.30	-4.6	2,855	-0.16%
2023/02/21	0.2	64.65	3	63.40	64.90	-2.8	2,833	-0.10%
2023/02/17	1	63.10	0	0.00	63.00	1	2,746	0.04%
2023/02/16	2	62.10	5	61.34	62.40	-3	2,719	-0.11%
2023/02/14	0	0.00	5	60.50	60.50	-5	2,671	-0.19%
2023/02/13	5	60.38	0	0.00	60.20	5	2,692	0.19%
2023/02/10	0.3	59.40	0	0.00	59.20	0.3	2,707	0.01%
2023/02/06	0	0.00	1	60.20	60.40	-1	2,959	-0.03%
2023/02/03	0.3	60.61	0	0.00	60.50	0.3	2,978	0.01%
2023/02/02	0.1	60.70	3	60.60	61.50	-2.9	2,929	-0.10%
2023/02/01	0	0.00	7	58.70	58.80	-7	2,827	-0.25%
2023/01/31	0	0.00	7	58.01	58.70	-7	2,810	-0.25%
2023/01/30	1	57.60	0	0.00	57.50	1	2,780	0.04%
2023/01/13	7	56.86	2	56.30	56.00	5	2,791	0.18%
2023/01/12	2	57.35	0	0.00	56.70	2	2,790	0.07%
2023/01/11	7	57.40	4	58.23	58.70	3	2,752	0.11%
2023/01/09	1	58.40	4	58.10	58.10	-3	2,682	-0.11%
2023/01/06	0	0.00	1	58.20	58.20	-1	2,668	-0.04%
2023/01/05	0	0.00	4	58.03	58.00	-4	2,665	-0.15%
2023/01/04	1	57.50	0	0.00	57.40	1	2,636	0.04%
2022/12/30	2	57.45	0	0.00	56.90	2	2,621	0.08%
2022/12/29	5	56.68	2	57.05	56.90	3	2,588	0.12%
2022/12/28	1	56.90	1	56.90	56.40	0	2,519	0.00%
2022/12/27	2	58.10	1	57.90	57.00	1	2,483	0.04%
2022/12/26	3	57.53	15.1	57.08	57.70	-12.1	2,430	-0.50%
2022/12/22	1	55.30	2	55.15	55.20	-1	2,307	-0.04%
2022/12/20	3	53.07	0	0.00	52.60	3	2,277	0.13%
2022/12/19	0	0.00	1	54.30	54.20	-1	2,297	-0.04%
2022/12/16	1	54.80	0	0.00	54.80	1	2,298	0.04%
2022/12/13	7.1	55.43	0	0.00	54.80	7.1	2,307	0.31%
2022/12/09	8	56.40	0	0.00	56.00	8	2,302	0.35%
2022/12/01	0	0.00	1	58.10	58.40	-1	2,362	-0.04%
2022/11/28	0	0.00	4	56.70	56.50	-4	2,362	-0.17%
2022/11/25	1	56.00	0	0.00	56.00	1	2,499	0.04%
2022/11/24	1	57.40	0	0.00	57.30	1	2,477	0.04%
2022/11/22	1	55.20	2	55.20	54.80	-1	2,360	-0.04%
2022/11/21	1	55.30	5	56.50	55.00	-4	2,335	-0.17%
2022/11/18	1	57.10	6	56.85	57.30	-5	2,281	-0.22%
2022/11/17	5	55.50	0	0.00	55.70	5	2,147	0.23%
2022/11/16	1	54.70	0	0.00	54.70	1	2,166	0.05%
2022/11/15	0	0.00	1	54.80	54.60	-1	2,181	-0.05%
2022/11/14	0	0.00	1	54.10	54.50	-1	2,205	-0.05%
2022/11/11	2	55.30	1	53.60	53.50	1	2,253	0.04%
2022/11/10	0	0.00	2	54.55	54.10	-2	2,351	-0.09%
2022/11/09	1	55.00	2	54.65	54.90	-1	2,404	-0.04%
2022/11/08	1	54.80	2	53.95	53.80	-1	2,474	-0.04%
2022/11/07	6	55.08	2	54.85	54.90	4	2,972	0.13%
2022/11/03	2	54.25	7	54.81	54.90	-5	3,056	-0.16%
2022/11/02	0	0.00	1	50.20	53.50	-1	2,958	-0.03%
2022/11/01	1	51.60	0	0.00	50.70	1	2,919	0.03%
2022/10/28	3	48.48	0	0.00	48.45	3	2,991	0.10%
2022/10/25	1	47.95	0	0.00	47.95	1	3,090	0.03%
2022/10/19	0	52.40	0	0.00	51.20	0	3,389	0.00%
2022/10/12	2	51.80	0	0.00	51.90	2	3,611	0.06%
2022/10/11	1	52.90	0	0.00	52.60	1	3,711	0.03%
2022/09/29	1	54.80	1	54.50	54.50	0	3,819	0.00%
2022/09/23	1	58.50	0	0.00	58.50	1	3,831	0.03%
2022/09/20	1	60.00	0	0.00	60.40	1	4,016	0.02%
2022/09/16	6	61.30	0	0.00	60.30	6	4,107	0.15%
2022/09/15	1	62.80	0	0.00	61.60	1	4,102	0.02%
2022/09/13	0	64.20	0	0.00	63.30	0	4,083	0.00%
2022/09/07	0	0.00	1	58.80	59.00	-1	3,997	-0.03%
2022/09/06	1	60.30	0	0.00	60.30	1	3,989	0.03%
2022/09/05	1	61.10	0	0.00	60.30	1	3,952	0.03%
2022/09/02	0	0.00	1	63.30	62.00	-1	3,947	-0.03%
2022/09/01	4	64.03	5	63.34	63.70	-1	3,891	-0.03%
2022/08/31	1	61.90	0	0.00	62.90	1	3,729	0.03%
2022/08/25	3	62.10	2	62.80	62.90	1	3,658	0.03%
2022/08/23	0	0.00	1	62.40	62.00	-1	3,637	-0.03%
2022/08/22	3	64.70	1	64.40	64.00	2	3,585	0.06%
2022/08/19	1	65.10	0	0.00	65.10	1	3,555	0.03%
2022/08/17	1	65.70	2	67.00	66.80	-1	3,442	-0.03%
2022/08/16	1	65.20	2	64.95	65.00	-1	3,311	-0.03%
2022/08/12	13	65.37	12	64.52	65.50	1	3,121	0.03%
2022/08/11	0	0.00	1	63.90	63.90	-1	2,580	-0.04%
2022/08/10	3	55.83	3	57.37	58.10	0	2,495	0.00%
2022/08/09	0	0.00	1	54.90	54.60	-1	2,379	-0.04%
2022/08/08	0	0.00	1	53.50	53.60	-1	2,361	-0.04%
2022/08/04	2	54.25	2	53.60	54.40	0	2,299	0.00%
2022/08/03	0	0.00	1	53.50	53.40	-1	2,253	-0.04%
2022/08/02	1	52.60	0	0.00	53.30	1	2,222	0.04%
2022/08/01	0	0.00	1	54.10	54.20	-1	2,182	-0.05%
2022/07/29	1	53.00	0	0.00	53.80	1	2,164	0.05%
2022/07/27	5	53.56	2	53.00	52.60	3	2,074	0.14%
2022/07/22	0	0.00	5	56.70	55.90	-5	1,818	-0.27%
2022/07/21	0	0.00	9	54.37	56.40	-9	1,747	-0.52%
2022/07/19	2	54.10	1	54.10	53.90	1	1,644	0.06%
2022/07/18	5	54.60	0	0.00	55.00	5	1,635	0.31%
2022/07/15	5	53.00	0	0.00	53.30	5	1,522	0.33%
2022/07/01	2	48.28	3	47.37	47.05	-1	1,356	-0.07%
2022/06/29	2	51.55	0	0.00	51.50	2	1,273	0.16%
2022/06/28	1	55.70	0	0.00	55.70	1	1,206	0.08%
2022/06/27	0	0.00	1	55.30	57.30	-1	1,099	-0.09%
2022/06/22	1	51.40	0	0.00	51.30	1	1,005	0.10%
2022/06/21	0	0.00	3	52.40	53.30	-3	1,000	-0.30%
2022/06/16	0	0.00	2	56.90	55.60	-2	980	-0.20%
2022/06/14	1	58.50	0	0.00	58.70	1	964	0.10%
2022/06/13	2	57.90	0	0.00	57.30	2	955	0.21%
2022/06/02	1	57.60	0	0.00	57.80	1	943	0.11%
2022/06/01	1	57.10	0	0.00	57.20	1	957	0.10%
2022/05/31	2	57.00	0	0.00	56.00	2	953	0.21%
2022/05/09	0	0.00	4	55.60	55.10	-4	1,187	-0.34%
2022/05/06	1	56.60	0	0.00	56.90	1	1,188	0.08%
2022/04/29	2	58.40	0	0.00	57.10	2	1,279	0.16%
2022/04/27	1	56.40	1	56.20	57.50	0	1,374	0.00%
2022/04/26	1	58.80	0	0.00	58.80	1	1,401	0.07%
2022/04/21	1	63.70	0	0.00	63.40	1	1,509	0.07%
2022/04/20	1	63.40	0	0.00	63.50	1	1,549	0.06%
2022/04/18	1	63.40	0	0.00	63.40	1	1,844	0.05%
2022/04/15	1	63.70	0	0.00	63.80	1	1,997	0.05%
2022/04/08	1	67.50	0	0.00	67.50	1	2,437	0.04%
2022/04/07	1	68.80	0	0.00	68.00	1	2,804	0.04%
2022/04/06	0	0.00	1	69.00	69.20	-1	2,873	-0.03%
2022/04/01	0	0.00	1	70.00	70.10	-1	2,944	-0.03%
2022/03/29	1	71.00	3	71.10	70.90	-2	3,094	-0.06%
2022/03/28	0	0.00	1	71.30	71.80	-1	3,166	-0.03%
2022/03/25	2	72.50	0	0.00	71.60	2	3,206	0.06%
2022/03/24	1	73.50	0	0.00	73.60	1	3,259	0.03%
2022/03/23	0	0.00	1	73.00	72.50	-1	3,469	-0.03%
2022/03/22	0	72.90	0	0.00	72.70	0	3,793	0.00%
2022/03/16	2	71.20	0	0.00	70.90	2	3,943	0.05%
2022/03/14	0	71.65	0	0.00	71.50	0	4,067	0.00%
2022/03/01	1	71.80	0	0.00	72.00	1	5,095	0.02%
2022/02/21	1	73.80	0	0.00	73.80	1	5,897	0.02%
2022/02/11	2	73.80	0	0.00	74.00	2	8,654	0.02%
2022/01/24	1	76.50	0	0.00	77.00	1	9,946	0.01%
2022/01/21	3	78.77	32	77.16	76.80	-29	9,972	-0.29%
2022/01/19	3	81.77	4	81.35	81.00	-1	9,942	-0.01%
2022/01/18	0	0.00	1	85.90	83.00	-1	9,986	-0.01%
2022/01/17	0	0.00	1	84.20	84.00	-1	9,991	-0.01%
2022/01/14	5	83.98	0	0.00	83.60	5	10,347	0.05%
2022/01/12	4	84.90	3	85.37	85.60	1	10,330	0.01%
2022/01/11	1	86.10	5	86.38	86.10	-4	10,193	-0.04%
2022/01/10	1	84.50	11	84.50	84.40	-10	10,035	-0.10%
2022/01/07	1	84.10	0	0.00	83.10	1	9,874	0.01%
2022/01/06	0	0.00	2	84.05	83.60	-2	9,780	-0.02%
2022/01/05	5	83.90	0	0.00	84.40	5	9,717	0.05%
2022/01/03	2	90.55	0	0.00	87.90	2	9,560	0.02%
2021/12/30	30	89.63	7	91.34	92.40	23	9,393	0.24%
2021/12/29	1	87.50	3	87.60	87.60	-2	9,013	-0.02%
2021/12/28	4	86.43	4	86.30	85.90	0	8,933	0.00%
2021/12/27	1	85.50	0	0.00	85.20	1	8,852	0.01%
2021/12/24	1	83.80	1	85.70	83.80	0	8,773	0.00%
2021/12/23	1	83.90	1	84.50	84.90	0	8,733	0.00%
2021/12/21	1	82.00	0	0.00	83.60	1	8,612	0.01%
2021/12/20	1	83.40	1	82.70	82.10	0	8,570	0.00%
2021/12/17	2	85.15	0	0.00	84.00	2	8,495	0.02%
2021/12/16	6	86.60	8	87.46	89.10	-2	8,276	-0.02%
2021/12/10	2	81.50	0	0.00	81.70	2	7,799	0.03%
2021/12/08	0	0.00	2	82.10	81.40	-2	7,702	-0.03%
2021/12/07	2	85.55	2	85.70	83.20	0	7,631	0.00%
2021/12/06	3	85.37	6	84.82	85.30	-3	7,499	-0.04%
2021/12/03	7	83.59	2	84.35	84.00	5	7,390	0.07%
2021/12/02	0	0.00	2	82.00	80.70	-2	7,226	-0.03%
2021/12/01	1	81.20	1	82.00	83.70	0	7,119	0.00%
2021/11/29	1	78.50	1	79.10	78.80	0	6,863	0.00%
2021/11/25	1	86.10	2	83.90	82.30	-1	6,645	-0.02%
2021/11/24	3	83.23	2	83.65	84.00	1	6,520	0.02%
2021/11/23	4	83.08	7	84.36	82.40	-3	6,430	-0.05%
2021/11/22	2	88.75	2	88.40	88.40	0	6,231	0.00%
2021/11/19	15	89.80	17	90.65	90.50	-2	6,131	-0.03%
2021/11/18	4	89.60	3	91.37	89.10	1	5,853	0.02%
2021/11/17	10	90.05	9	90.40	89.90	1	5,612	0.02%
2021/11/16	20	89.57	16	88.58	86.40	4	5,198	0.08%
2021/11/15	7	87.20	2	87.00	90.90	5	4,581	0.11%
2021/11/12	15	79.04	12	79.65	82.70	3	4,257	0.07%
2021/11/11	26	76.97	39	77.12	75.20	-13	3,776	-0.34%
2021/11/10	11	68.95	1.8	75.10	75.10	9.2	2,982	0.31%
2021/11/09	0	0.00	2	67.50	68.30	-2	2,745	-0.07%
2021/11/08	0	0.00	5	68.10	68.00	-5	2,639	-0.19%
2021/11/05	6	66.88	0	0.00	67.60	6	2,524	0.24%
2021/11/04	8	67.23	0	0.00	66.40	8	2,414	0.33%
2021/11/03	12	67.36	10	67.09	67.50	2	2,274	0.09%
2021/11/02	2	65.80	1	65.30	66.00	1	1,957	0.05%
2021/11/01	7	59.64	7	60.13	63.10	0	1,598	0.00%
2021/10/29	3	57.40	3	56.33	57.40	0	1,339	0.00%
2021/10/27	1	54.80	0	0.00	54.80	1	1,276	0.08%
2021/10/26	2	55.05	0.1	55.70	55.10	2	1,303	0.15%
2021/10/22	7	58.20	7	59.07	58.20	0	1,205	0.00%
2021/10/12	0.1	54.40	0	0.00	54.40	0.1	857	0.01%
2021/09/23	2	54.00	2	54.00	54.00	0	962	0.00%
2021/09/10	1	53.60	1	53.20	53.40	0	1,045	0.00%
2021/08/27	1	55.10	0	0.00	54.90	1	1,660	0.06%
2021/08/11	0	0.00	1	54.40	54.60	-1	1,769	-0.06%
2021/07/30	1	54.70	0	0.00	55.10	1	1,962	0.05%
2021/07/29	2	60.60	0	0.00	60.80	2	1,901	0.11%
2021/07/23	2	61.75	3	61.57	61.70	-1	1,979	-0.05%
2021/07/20	1	60.70	1	61.00	60.80	0	2,087	0.00%
2021/07/06	1	60.50	0	0.00	60.30	1	2,677	0.04%
2021/07/02	1	60.20	0	0.00	60.10	1	2,810	0.04%
2021/06/24	0	0.00	1	60.50	60.60	-1	3,189	-0.03%
2021/06/23	0	0.00	2	60.70	60.60	-2	3,261	-0.06%
2021/06/11	0	0.00	1	63.50	62.00	-1	3,979	-0.03%
2021/06/10	0	0.00	4	63.75	64.60	-4	4,105	-0.10%
2021/06/09	0	0.00	4	63.78	63.00	-4	4,101	-0.10%
2021/06/08	8	64.75	6	64.72	63.10	2	4,059	0.05%
2021/06/07	4	61.18	3	61.80	62.50	1	3,957	0.03%
2021/06/04	7	62.33	8	62.53	61.60	-1	3,917	-0.03%
2021/06/02	1	58.30	1	58.40	58.80	0	3,847	0.00%
2021/05/28	1	58.10	0	0.00	57.70	1	3,963	0.03%
2021/05/26	0	0.00	5	58.00	57.70	-5	4,183	-0.12%
2021/05/17	0	0.00	1	52.70	53.00	-1	6,002	-0.02%
2021/05/14	2	55.60	0.1	55.30	55.80	1.9	6,128	0.03%
2021/05/12	0	0.00	2	53.30	54.40	-2	6,498	-0.03%
2021/05/06	0	0.00	0.1	59.10	59.30	-0.1	6,556	0.00%
2021/05/04	0	0.00	1	57.70	59.30	-1	6,600	-0.02%
2021/04/22	2	61.00	0	0.00	59.00	2	6,823	0.03%
2021/04/20	1	62.70	0	0.00	62.60	1	6,729	0.01%
2021/04/19	1	62.00	5	63.00	62.70	-4	6,709	-0.06%
2021/04/16	2	59.60	0	0.00	59.80	2	6,630	0.03%
2021/04/14	1	57.00	3	57.70	58.00	-2	6,661	-0.03%
2021/04/08	0	0.00	2	59.50	59.50	-2	6,822	-0.03%
2021/04/06	0	0.00	2	58.40	58.10	-2	7,458	-0.03%
2021/04/01	2	57.40	1	56.90	56.90	1	7,453	0.01%
2021/03/31	4	56.13	3	57.10	57.00	1	7,415	0.01%
2021/03/30	2	57.10	1	56.60	56.60	1	7,337	0.01%
2021/03/29	1	55.40	0	0.00	55.90	1	7,253	0.01%
2021/03/23	1	54.90	0	0.00	54.70	1	7,012	0.01%
2021/03/22	0	0.00	3	54.50	54.70	-3	6,959	-0.04%
2021/03/17	9	54.66	7	54.89	54.80	2	6,764	0.03%
2021/03/16	0	0.00	3.4	54.00	54.00	-3.4	6,354	-0.05%
2021/03/15	1	48.15	0	0.00	49.10	1	6,194	0.02%
2021/03/11	1	48.10	0	0.00	48.15	1	6,198	0.02%
2021/03/09	1	45.60	0	0.00	46.20	1	6,185	0.02%
2021/03/05	0	0.00	1	47.05	47.00	-1	6,169	-0.02%
2021/03/04	0	0.00	5	47.15	47.65	-5	6,181	-0.08%
2021/03/03	5	48.95	0	0.00	48.35	5	6,161	0.08%
2021/03/02	0	0.00	2	48.18	48.50	-2	6,083	-0.03%
2021/02/26	3	48.00	2	47.93	48.00	1	5,980	0.02%
2021/02/24	2	47.70	0	0.00	46.50	2	5,856	0.03%
2021/02/23	7	50.09	1	49.25	49.15	6	5,635	0.11%
2021/02/19	1	48.60	1	49.40	49.00	0	5,121	0.00%
2021/02/18	4	50.70	5	49.85	50.50	-1	4,901	-0.02%
2021/02/17	0	0.00	2	44.40	47.30	-2	4,545	-0.04%
2021/02/05	1	42.60	2.1	42.94	43.00	-1.1	4,146	-0.03%
2021/02/03	8	41.76	18	42.47	41.30	-10	3,872	-0.26%
2021/02/02	0	0.00	5	40.30	40.25	-5	3,571	-0.14%
2021/02/01	0	0.00	3	38.50	39.70	-3	3,488	-0.09%
2021/01/28	0	0.00	3	39.40	39.60	-3	3,450	-0.09%
2021/01/27	0	0.00	2	39.98	39.95	-2	3,433	-0.06%
2021/01/25	5	40.00	0	0.00	40.10	5	3,363	0.15%
2021/01/21	5	39.60	2	40.30	39.60	3	3,266	0.09%
2021/01/20	0	0.00	1	37.95	39.00	-1	3,038	-0.03%
2021/01/19	0	0.00	1	38.25	38.35	-1	3,057	-0.03%
2021/01/15	1	38.60	0	0.00	38.30	1	3,042	0.03%
2021/01/13	0	0.00	1	38.40	38.35	-1	2,981	-0.03%
2021/01/06	2	39.38	4	39.24	39.15	-2	2,805	-0.07%
2021/01/04	1	40.50	22	40.10	40.40	-21	2,681	-0.78%
2020/12/31	0	0.00	12	40.44	40.55	-12	2,615	-0.46%
2020/12/30	8	40.71	5	40.61	40.95	3	2,367	0.13%
2020/12/29	44	38.82	14	39.01	40.20	30	2,034	1.47%
2020/12/28	1	36.80	3	36.73	37.20	-2	1,612	-0.12%
2020/12/25	0	0.00	5	35.80	35.85	-5	1,539	-0.32%
2020/12/24	2	35.48	0	0.00	35.40	2	1,535	0.13%
2020/12/18	0	35.90	2	35.95	35.95	-2	1,531	-0.13%
2020/12/15	2	36.20	3	36.35	36.20	-1	1,529	-0.07%
2020/12/14	0	0.00	1	35.50	35.85	-1	1,505	-0.07%
2020/12/07	0	0.00	2	37.20	36.80	-2	1,451	-0.14%
2020/12/04	1	35.95	0	0.00	36.50	1	1,406	0.07%
2020/11/30	2	35.60	10	35.50	35.10	-8	1,455	-0.55%
2020/11/27	0	0.00	2	35.40	35.40	-2	1,435	-0.14%
2020/11/19	0	0.00	3	34.80	34.50	-3	1,619	-0.19%
2020/11/18	0	0.00	1	34.65	34.65	-1	1,598	-0.06%
2020/11/17	1	34.50	0	0.00	34.35	1	1,620	0.06%
2020/11/12	3	34.77	0	0.00	34.70	3	1,637	0.18%
2020/11/10	0	34.70	0	0.00	34.50	0	1,716	0.00%
2020/11/09	0	0.00	1	34.90	34.80	-1	1,712	-0.06%
2020/11/06	0	0.00	25	34.80	34.80	-25	1,700	-1.47%
2020/10/30	2	34.33	0	0.00	34.20	2	1,734	0.12%
2020/10/28	5.1	34.43	0	0.00	34.75	5.1	1,773	0.28%
2020/10/27	0	0.00	9	35.05	34.15	-9	1,833	-0.49%
2020/10/14	25	34.45	0	0.00	34.20	25	1,945	1.28%
2020/10/07	3	33.60	0	0.00	33.70	3	2,000	0.15%
2020/10/06	1	33.55	0	0.00	33.70	1	2,083	0.05%
2020/09/29	0.1	33.50	0	0.00	33.50	0.1	2,113	0.00%
2020/09/18	7	35.35	2	35.25	35.25	5	2,221	0.23%
2020/09/17	5	35.20	0	0.00	35.15	5	2,214	0.23%
2020/09/16	0	0.00	4	34.85	34.85	-4	2,213	-0.18%
2020/09/08	2	35.60	0	0.00	35.55	2	2,171	0.09%
2020/09/02	1	35.45	0	0.00	35.85	1	2,033	0.05%
2020/09/01	5	35.64	0	0.00	35.55	5	2,027	0.25%
2020/08/31	0	0.00	3	36.00	35.05	-3	2,027	-0.15%
2020/08/28	6	36.92	2	36.75	36.50	4	1,994	0.20%
2020/08/27	5	36.80	5	36.75	36.75	0	1,947	0.00%
2020/08/26	3	36.75	4	36.64	36.75	-1	1,905	-0.05%
2020/08/25	0	0.00	2	36.30	36.40	-2	1,813	-0.11%
2020/08/18	1	35.95	0	0.00	35.60	1	1,687	0.06%
2020/08/17	11	36.41	3	36.15	35.95	8	1,665	0.48%
2020/08/13	2	35.15	0	0.00	35.10	2	1,580	0.13%
2020/08/12	0	0.00	2	34.45	34.70	-2	1,576	-0.13%
2020/08/10	0	0.00	1	34.70	35.00	-1	1,566	-0.06%
2020/08/05	1	35.25	0	0.00	35.55	1	1,525	0.07%
2020/08/03	1	35.50	0	0.00	35.70	1	1,485	0.07%
2020/07/31	0	0.00	14	34.76	35.55	-14	1,446	-0.97%
2020/07/30	7	34.66	1	34.70	34.70	6	1,360	0.44%
2020/07/28	0	0.00	2	31.25	31.20	-2	1,151	-0.17%
2020/07/23	0	0.00	0.2	32.10	32.10	-0.2	1,232	-0.02%
2020/07/17	2	31.90	0	0.00	31.65	2	1,255	0.16%
2020/07/03	2	33.30	0	0.00	34.15	2	1,138	0.18%
2020/07/02	0	0.00	1	33.15	33.20	-1	1,120	-0.09%
2020/06/19	2	32.15	0	0.00	31.65	2	1,124	0.18%
2020/06/17	2	31.70	6	31.75	31.75	-4	1,119	-0.36%
2020/06/08	2	32.30	0	0.00	32.25	2	1,261	0.16%
2020/06/03	1	31.90	0	0.00	32.10	1	1,263	0.08%
2020/05/15	3	30.80	0	0.00	30.80	3	1,291	0.23%
2020/05/14	2	31.20	0	0.00	31.00	2	1,285	0.16%
2020/05/13	1	31.55	0	0.00	31.65	1	1,274	0.08%
2020/05/11	0	0.00	1	31.90	31.90	-1	1,289	-0.08%
2020/05/08	1	31.95	1	31.80	31.70	0	1,275	0.00%
2020/05/06	2	31.50	0	0.00	31.20	2	1,261	0.16%
2020/04/29	2	32.28	0	0.00	32.30	2	1,221	0.16%
2020/04/23	0	0.00	1	31.75	31.70	-1	1,197	-0.08%
2020/04/16	1	31.55	0	0.00	31.50	1	1,136	0.09%
2020/04/15	0	0.00	2	31.25	31.20	-2	1,125	-0.18%
2020/04/14	2	30.90	0	0.00	31.20	2	1,121	0.18%
2020/03/27	1	28.60	0	0.00	28.55	1	995	0.10%
2020/03/18	3	29.20	0	0.00	29.20	3	929	0.32%
2020/03/17	1	28.90	0	0.00	29.15	1	911	0.11%
2020/03/13	0	0.00	7	28.95	30.00	-7	883	-0.79%
2020/03/12	1	31.55	0	0.00	31.55	1	830	0.12%
2020/03/11	0.1	34.20	0	0.00	34.20	0.1	798	0.01%
2020/03/05	2	35.50	0	0.00	35.30	2	800	0.25%
2020/03/02	2	35.85	0	0.00	35.85	2	876	0.23%
2020/02/25	2	36.00	0	0.00	36.00	2	841	0.24%
2020/02/19	1	36.25	0	0.00	36.25	1	837	0.12%
2020/02/17	2	36.95	0	0.00	37.00	2	836	0.24%
2020/02/13	0	0.00	1	37.75	37.30	-1	836	-0.12%
2020/02/06	0	0.00	1	36.15	36.10	-1	860	-0.12%
2020/02/05	2	35.65	3	35.80	35.50	-1	878	-0.11%
2020/02/03	3	35.50	0	0.00	35.90	3	931	0.32%
2020/01/30	1	35.55	10	35.90	35.00	-9	998	-0.90%
2020/01/02	10	38.90	0	0.00	38.95	10	1,044	0.96%
2019/12/23	4	39.25	0	0.00	39.30	4	1,102	0.36%
2019/12/03	0	0.00	1	39.55	39.75	-1	1,136	-0.09%
2019/12/02	3	39.50	3	40.00	39.50	0	1,133	0.00%
2019/11/29	0	0.00	1	40.50	39.95	-1	1,132	-0.09%
2019/11/19	0	0.00	0.5	38.80	38.95	-0.5	1,105	-0.05%
2019/11/05	0	0.00	1	39.00	39.00	-1	1,179	-0.08%
2019/10/31	0	0.00	5	39.40	39.40	-5	1,193	-0.42%
2019/10/30	6	38.93	5	38.70	39.00	1	1,194	0.08%
2019/10/29	1	37.80	5	38.15	38.00	-4	1,178	-0.34%
2019/10/22	0	0.00	4	37.65	37.60	-4	1,176	-0.34%
2019/10/17	10	37.10	0	0.00	37.15	10	1,189	0.84%
2019/09/10	0	0.00	5	38.60	38.35	-5	1,621	-0.31%
2019/09/02	1	39.30	0	0.00	39.50	1	1,684	0.06%
2019/08/19	0	0.00	1	38.15	38.55	-1	1,867	-0.05%
2019/08/15	1	37.55	0	0.00	37.55	1	1,913	0.05%
2019/08/12	0.5	38.30	0	0.00	38.10	0.5	1,971	0.03%
2019/07/30	1	42.10	0	0.00	42.05	1	2,148	0.05%
2019/07/25	2	41.75	0	0.00	41.75	2	2,443	0.08%
2019/07/17	1	43.50	0	0.00	43.10	1	2,467	0.04%
2019/07/16	0	0.00	1	47.00	47.00	-1	2,459	-0.04%
2019/07/12	7	46.87	0	0.00	46.90	7	2,487	0.28%
2019/07/10	0	0.00	1	45.50	45.30	-1	2,469	-0.04%
2019/07/08	0	0.00	4	46.05	46.15	-4	2,442	-0.16%
2019/07/05	0	0.00	3	45.70	45.80	-3	2,465	-0.12%
2019/07/04	3	45.90	1	45.90	45.90	2	2,481	0.08%
2019/06/26	0	0.00	3	43.30	43.15	-3	2,624	-0.11%
2019/06/24	3	43.00	0	0.00	43.00	3	2,854	0.11%
2019/06/14	0	0.00	1	42.10	41.75	-1	3,068	-0.03%
2019/06/04	1	40.15	0	0.00	40.30	1	3,160	0.03%
2019/05/24	2	40.38	1	40.55	39.95	1	3,202	0.03%
2019/05/16	0	0.00	4	39.70	39.80	-4	3,169	-0.13%
2019/05/13	0	0.00	6.2	39.23	39.30	-6.2	3,278	-0.19%
2019/05/10	1	40.55	0	0.00	40.20	1	3,308	0.03%
2019/05/09	1	42.20	0	0.00	40.75	1	3,420	0.03%
2019/05/08	0	0.00	2	42.10	42.15	-2	3,415	-0.06%
2019/05/06	0	0.00	1	43.65	43.00	-1	3,382	-0.03%
2019/05/03	7	44.48	5	44.45	44.35	2	3,378	0.06%
2019/05/02	4	44.55	0	0.00	44.55	4	3,335	0.12%
2019/04/26	0	0.00	8	48.50	48.40	-8	3,263	-0.25%
2019/04/24	1	48.75	0	0.00	48.70	1	3,276	0.03%
2019/04/22	2	49.70	2	50.30	49.70	0	3,240	0.00%
2019/04/19	6	50.30	0	0.00	50.00	6	3,215	0.19%
2019/04/17	0	0.00	2	48.65	49.10	-2	3,104	-0.06%
2019/04/08	0	0.00	2	49.10	49.20	-2	2,977	-0.07%
2019/04/02	3	49.00	0	0.00	49.10	3	2,909	0.10%
2019/03/29	1	48.60	1	48.95	48.60	0	2,832	0.00%
2019/03/28	1	49.50	1	49.20	48.60	0	2,799	0.00%
2019/03/27	1	48.50	2	47.83	48.50	-1	2,639	-0.04%
2019/03/26	7	47.91	3	47.72	47.50	4	2,626	0.15%
2019/03/25	3	46.38	0	0.00	46.10	3	2,540	0.12%
2019/03/22	1	46.55	0	0.00	46.85	1	2,536	0.04%
2019/03/21	4	47.25	3	47.20	47.20	1	2,525	0.04%
2019/03/14	2	46.20	0	0.00	46.50	2	2,588	0.08%
2019/03/13	2	45.70	1	45.50	45.40	1	2,565	0.04%
2019/03/12	2	46.10	2	46.05	46.00	0	2,561	0.00%
2019/02/12	4	45.63	0	0.00	45.30	4	2,364	0.17%
2019/02/11	0	0.00	3.1	46.28	45.70	-3.1	2,291	-0.13%
2019/01/30	0	0.00	1	45.45	45.50	-1	2,228	-0.04%
2019/01/25	0	0.00	1	42.80	42.75	-1	2,051	-0.05%
2019/01/23	0	0.00	1	42.95	43.00	-1	2,092	-0.05%
2018/12/19	1	39.10	1	39.30	38.30	0	2,253	0.00%
2018/12/17	0	0.00	2	40.15	40.15	-2	2,288	-0.09%
2018/12/11	3	40.92	0	0.00	40.20	3	2,521	0.12%
2018/12/10	0	0.00	1	41.40	41.25	-1	2,549	-0.04%
2018/12/07	0	0.00	2	43.10	43.10	-2	2,552	-0.08%
2018/12/04	2	41.85	0	0.00	41.20	2	2,664	0.08%
2018/11/30	2	40.30	0	0.00	40.10	2	2,742	0.07%
2018/11/07	1	42.25	0	0.00	42.50	1	4,065	0.02%
2018/10/11	1	45.60	0	0.00	46.40	1	5,007	0.02%
2018/10/05	5	52.10	5	52.00	50.50	0	4,929	0.00%
2018/10/04	5	51.80	5	52.00	53.00	0	4,928	0.00%
2018/10/01	0	0.00	1	56.00	53.80	-1	4,955	-0.02%
2018/09/12	1	55.30	0	0.00	55.50	1	4,369	0.02%
2018/09/06	1	55.90	1	53.00	53.50	0	4,068	0.00%
2018/09/03	1	58.00	1	56.90	54.30	0	3,764	0.00%
2018/08/30	3	56.73	4	57.48	57.80	-1	3,653	-0.03%
2018/08/29	1	55.20	1	54.50	55.10	0	3,366	0.00%
2018/08/28	0	0.00	1	52.50	55.00	-1	3,174	-0.03%
2018/08/22	0	0.00	3	50.70	50.50	-3	2,855	-0.11%
2018/08/15	1	50.00	0	0.00	50.80	1	2,674	0.04%
2018/08/13	1	48.95	0	0.00	49.00	1	2,581	0.04%
2018/08/10	0	0.00	1	49.50	49.50	-1	2,526	-0.04%
2018/08/03	1	50.20	3	50.00	50.50	-2	2,205	-0.09%
2018/08/02	0	0.00	5	51.00	50.00	-5	2,130	-0.23%
2018/08/01	0	0.00	8	48.05	48.80	-8	1,961	-0.41%
2018/07/31	0	0.00	1	47.50	47.60	-1	1,887	-0.05%
2018/07/27	0	0.00	5	46.20	47.00	-5	1,751	-0.29%
2018/07/26	0	0.00	1	45.25	45.15	-1	1,650	-0.06%
2018/07/25	2	44.00	3	43.08	43.00	-1	1,522	-0.07%
2018/07/03	2	41.40	1	41.95	41.75	1	1,623	0.06%
2018/06/28	1	42.65	0	0.00	42.25	1	1,600	0.06%
2018/06/26	0	0.00	5	40.80	41.30	-5	1,532	-0.33%
2018/06/08	4	42.95	24	42.67	43.00	-20	1,649	-1.21%
2018/06/04	0.3	41.00	0	0.00	41.00	0.3	1,806	0.02%
2018/06/01	0.2	41.10	0	0.00	41.15	0.2	1,959	0.01%
2018/05/31	5	41.60	1	42.00	41.40	4	1,987	0.20%
2018/05/18	0	0.00	1	39.15	38.80	-1	2,621	-0.04%
2018/05/15	0.2	38.85	0	0.00	38.90	0.2	2,989	0.01%
2018/05/14	1	38.85	0	0.00	38.85	1	3,242	0.03%
2018/05/11	0	0.00	1	39.05	39.70	-1	3,519	-0.03%
2018/05/08	3	38.23	0	0.00	38.05	3	3,966	0.08%
2018/05/03	1	38.70	0	0.00	38.70	1	3,994	0.03%
2018/04/26	0	0.00	1	41.25	41.35	-1	3,953	-0.03%
2018/04/19	0	0.00	1	45.35	45.80	-1	3,932	-0.03%
2018/04/12	0	0.00	1	44.95	45.40	-1	3,798	-0.03%
2018/04/09	0	0.00	1	43.35	43.25	-1	3,728	-0.03%
2018/04/02	0	0.00	3	43.95	43.75	-3	3,710	-0.08%
2018/03/29	3	43.55	0	0.00	43.30	3	3,693	0.08%
2018/03/22	3	44.50	1	44.00	43.50	2	3,600	0.06%
2018/03/21	1	44.10	0	0.00	44.10	1	3,578	0.03%
2018/03/07	1	45.95	0	0.00	45.95	1	3,155	0.03%
2018/03/02	0	0.00	90	42.87	42.85	-90	2,944	-3.06%
2018/03/01	0	0.00	30	44.35	44.20	-30	2,883	-1.04%
2018/02/27	1.4	45.28	2	45.03	44.85	-0.6	2,831	-0.02%
2018/02/26	122	44.35	11	43.15	45.00	111	2,694	4.12%	大買/鉅額交易
2018/02/23	0	0.00	1	42.65	42.55	-1	2,495	-0.04%
2018/02/22	10	42.20	10	43.00	42.20	0	2,445	0.00%
2018/02/12	2	41.35	0	0.00	41.30	2	2,330	0.09%
2018/02/09	2	41.98	1	42.10	42.20	1	2,255	0.04%
2018/02/07	1	41.55	24	42.86	41.35	-23	2,024	-1.14%
2018/02/06	34	40.67	0	0.00	40.50	34	1,883	1.80%
2018/02/05	0	0.00	3	42.53	43.70	-3	1,626	-0.18%
2018/02/02	0	0.00	3	40.92	41.90	-3	1,332	-0.23%
2018/02/01	1.4	38.81	1	38.60	38.90	0.4	1,128	0.04%
2018/01/31	3	38.58	12	38.49	38.30	-9	1,051	-0.86%
2018/01/29	1	36.25	0	0.00	36.70	1	834	0.12%
2018/01/26	0	0.00	1	36.00	36.20	-1	798	-0.13%
2018/01/23	1	35.95	0	0.00	35.90	1	823	0.12%
2018/01/22	1	35.80	1	35.80	35.70	0	820	0.00%
2018/01/19	13	36.12	6	36.27	36.00	7	825	0.85%
2018/01/18	0	0.00	2	35.55	35.45	-2	776	-0.26%
2018/01/12	0	0.00	5	35.40	35.40	-5	756	-0.66%
2018/01/03	0	0.00	1	35.15	34.95	-1	795	-0.13%