億光 (2393)-合庫-自強券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
78.9
漲跌
▲1.2
漲幅
+1.54%
成交量
6,256張
產業
上市光電類股
648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

億光 (2393)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/11/22	1	79.30	1	79.60	78.90	0	3,070	0.00%
2024/11/21	0	0.00	1	78.00	77.70	-1	2,983	-0.03%
2024/11/20	1	76.90	1	78.00	76.90	0	2,926	0.00%
2024/11/15	1	76.60	0	0.00	76.70	1	2,762	0.04%
2024/11/14	8	77.60	21	76.56	77.60	-13	2,751	-0.47%
2024/11/13	1	76.90	0	0.00	76.00	1	2,736	0.04%
2024/11/12	14	85.19	1	84.60	82.10	13	2,680	0.49%
2024/11/11	0	0.00	1	85.10	85.80	-1	2,684	-0.04%
2024/10/30	1	83.70	2	85.55	83.80	-1	2,765	-0.04%
2024/10/28	1	84.20	9	85.38	84.20	-8	2,954	-0.27%
2024/10/25	0	0.00	5.2	82.49	82.80	-5.2	2,949	-0.18%
2024/10/23	0	0.00	3	82.20	80.90	-3	3,066	-0.10%
2024/10/21	0	0.00	2	79.45	79.70	-2	3,061	-0.07%
2024/10/18	0	0.00	1	77.60	78.00	-1	3,077	-0.03%
2024/10/17	1	76.70	1	78.00	77.10	0	3,113	0.00%
2024/10/16	1	76.60	0	0.00	77.20	1	3,130	0.03%
2024/10/15	1	77.00	0	0.00	76.60	1	3,113	0.03%
2024/10/11	0	0.00	1.2	76.07	77.20	-1.2	3,160	-0.04%
2024/10/08	1	73.00	0	0.00	73.40	1	3,139	0.03%
2024/10/07	3.1	74.99	0.3	74.50	74.70	2.8	3,147	0.09%
2024/10/04	0.1	74.95	0	0.00	75.90	0.1	3,161	0.00%
2024/09/30	1	76.00	0	0.00	76.00	1	3,286	0.03%
2024/09/25	0	0.00	1	79.40	79.10	-1	3,894	-0.03%
2024/09/24	0	0.00	1	77.61	77.80	-1	3,925	-0.03%
2024/09/20	0	0.00	1	78.30	78.50	-1	3,954	-0.03%
2024/09/18	2	77.95	0	0.00	77.00	2	4,054	0.05%
2024/09/16	1	80.90	0	0.00	80.70	1	4,067	0.02%
2024/09/13	1	82.50	0	0.00	82.40	1	4,134	0.02%
2024/09/12	0	0.00	2	82.50	82.60	-2	4,205	-0.05%
2024/09/10	0	0.00	1	82.30	82.20	-1	4,279	-0.02%
2024/09/09	1	81.90	14	81.60	83.70	-13	4,257	-0.31%
2024/09/06	1	82.80	2	82.70	82.70	-1	4,326	-0.02%
2024/09/05	17	84.33	2	84.15	81.30	15	4,311	0.35%
2024/09/04	1	82.20	2	82.00	82.00	-1	4,289	-0.02%
2024/09/03	1	82.00	0	0.00	83.40	1	4,265	0.02%
2024/09/02	0	0.00	2	83.30	82.90	-2	4,249	-0.05%
2024/08/30	0	0.00	1	79.50	79.00	-1	4,201	-0.02%
2024/08/28	1	78.10	0	0.00	77.90	1	4,208	0.02%
2024/08/26	2	78.30	1	78.50	77.90	1	4,329	0.02%
2024/08/23	1	77.40	5	77.68	78.30	-4	4,361	-0.09%
2024/08/16	0.1	80.50	1	79.60	79.70	-0.9	4,511	-0.02%
2024/08/15	0.1	80.00	0	0.00	80.10	0.1	4,547	0.00%
2024/08/14	4	79.25	0	0.00	79.90	4	4,576	0.09%
2024/08/13	0.1	75.80	0	0.00	77.00	0.1	4,576	0.00%
2024/08/12	2	74.40	0	0.00	75.10	2	4,632	0.04%
2024/08/09	0	0.00	3	74.07	73.70	-3	4,693	-0.06%
2024/08/08	0	0.00	8	72.90	73.20	-8	4,740	-0.17%
2024/08/05	0	0.00	3	67.13	65.00	-3	4,856	-0.06%
2024/08/02	1	72.00	1	73.20	71.40	0	4,874	0.00%
2024/08/01	9	72.97	0	0.00	73.20	9	4,898	0.18%
2024/07/30	0	0.00	1	79.90	80.20	-1	4,784	-0.02%
2024/07/29	2	84.40	3	83.07	81.20	-1	4,753	-0.02%
2024/07/26	0	0.00	1	78.10	83.60	-1	4,668	-0.02%
2024/07/23	0	0.00	1	79.00	80.00	-1	4,662	-0.02%
2024/07/19	2	79.05	0	0.00	79.60	2	4,658	0.04%
2024/07/15	0	80.50	3	80.00	80.60	-3	4,749	-0.06%
2024/07/12	0	0.00	0.2	78.80	78.60	-0.2	4,752	0.00%
2024/07/11	0	0.00	7	76.60	76.70	-7	4,749	-0.15%
2024/07/10	1	75.50	4.6	75.29	75.50	-3.6	4,793	-0.08%
2024/07/09	0.1	76.50	7	75.59	75.20	-7	4,815	-0.14%
2024/07/08	0.1	77.50	1	77.10	76.50	-0.9	4,789	-0.02%
2024/07/05	1	78.20	1	78.60	78.00	0	4,805	0.00%
2024/07/04	10	81.91	5	80.00	79.30	5	4,869	0.10%
2024/07/03	10	82.25	8	83.73	82.90	2	4,852	0.04%
2024/07/02	6	79.25	6	82.88	81.90	0	4,718	0.00%
2024/07/01	1	77.20	1	77.30	76.60	0	4,398	0.00%
2024/06/28	3	76.53	0	0.00	76.40	3	4,293	0.07%
2024/06/27	0	0.00	2	77.45	77.50	-2	4,239	-0.05%
2024/06/26	5	75.68	6	77.02	76.50	-1	4,227	-0.02%
2024/06/25	4	77.45	1	76.40	76.20	3	4,185	0.07%
2024/06/24	4	79.43	7	79.39	79.70	-3	4,110	-0.07%
2024/06/21	4	78.70	7	79.10	78.90	-3	4,058	-0.07%
2024/06/20	12	78.83	14	78.43	78.60	-2	3,993	-0.05%
2024/06/19	3	80.10	4	80.05	80.50	-1	3,956	-0.03%
2024/06/18	3	79.10	1	79.00	79.70	2	3,906	0.05%
2024/06/17	0	0.00	1	76.80	77.50	-1	3,872	-0.03%
2024/06/14	7	74.91	5	75.20	75.20	2	3,847	0.05%
2024/06/13	6	75.05	6	75.88	75.90	0	3,838	0.00%
2024/06/11	0	0.00	0.1	72.80	72.00	-0.1	3,816	0.00%
2024/06/07	0	0.00	3	72.00	72.20	-3	3,809	-0.08%
2024/06/06	7.1	71.62	3	72.00	72.00	4.1	3,801	0.11%
2024/06/05	0	0.00	1	73.10	73.10	-1	3,782	-0.03%
2024/06/04	1	71.80	1.1	72.03	72.00	-0.1	3,778	0.00%
2024/06/03	2.1	72.06	0	0.00	71.80	2.1	3,779	0.06%
2024/05/31	6	72.38	5	72.20	72.20	1	3,763	0.03%
2024/05/30	3	73.60	4.1	72.80	72.40	-1.1	3,722	-0.03%
2024/05/29	1	71.00	0	71.40	71.80	1	3,647	0.03%
2024/05/28	5	72.26	3	72.00	72.00	2	3,654	0.05%
2024/05/27	5	72.10	5.1	70.73	70.70	-0.1	3,640	0.00%
2024/05/24	3	69.93	0	0.00	70.30	3	3,609	0.08%
2024/05/23	0	0.00	3	70.37	70.10	-3	3,571	-0.08%
2024/05/22	5	70.10	16	70.24	70.10	-11	3,543	-0.31%
2024/05/20	0.2	68.65	1	68.50	68.40	-0.8	3,437	-0.02%
2024/05/17	1	68.30	2	68.20	68.60	-1	3,386	-0.03%
2024/05/15	3	69.73	5	69.92	69.80	-2	3,262	-0.06%
2024/05/14	7	69.86	2	70.10	69.80	5	3,198	0.16%
2024/05/13	0	0.00	2	68.70	68.70	-2	3,129	-0.06%
2024/05/10	1	67.00	1	67.60	68.20	0	3,097	0.00%
2024/05/09	5	66.22	5	65.78	65.40	0	3,000	0.00%
2024/05/08	0	0.00	1	69.20	69.30	-1	2,851	-0.04%
2024/05/07	0	0.00	3	68.77	68.70	-3	2,761	-0.11%
2024/05/06	7	67.60	1	67.70	67.60	6	2,676	0.22%
2024/04/30	5	63.00	6	63.13	63.10	-1	2,482	-0.04%
2024/04/29	0	0.00	2	63.10	62.50	-2	2,460	-0.08%
2024/04/24	0	0.00	2	61.45	61.70	-2	2,344	-0.09%
2024/04/23	1	60.00	0	0.00	59.30	1	2,299	0.04%
2024/04/22	2	58.50	0	0.00	57.90	2	2,261	0.09%
2024/04/19	4	60.80	0.5	61.10	59.90	3.5	2,188	0.16%
2024/04/18	0	0.00	2	61.80	62.40	-2	2,125	-0.09%
2024/04/17	0	0.00	1	61.00	60.80	-1	2,068	-0.05%
2024/04/16	1	59.90	5.3	60.39	59.80	-4.3	2,027	-0.21%
2024/04/15	1	60.60	2	60.95	60.90	-1	1,976	-0.05%
2024/04/12	1	60.90	0	0.00	60.70	1	1,949	0.05%
2024/04/11	2	61.15	0	0.00	60.80	2	1,952	0.10%
2024/04/10	0	0.00	6	60.90	61.50	-6	1,893	-0.32%
2024/04/09	2	58.65	5	58.72	58.10	-3	1,769	-0.17%
2024/04/08	1	56.10	1	56.10	57.50	0	1,718	0.00%
2024/04/03	1	55.00	0	0.00	55.00	1	1,702	0.06%
2024/04/01	0	0.00	1	54.30	54.10	-1	1,666	-0.06%
2024/03/26	0	0.00	4	53.60	53.70	-4	1,660	-0.24%
2024/03/22	5	54.30	0	0.00	54.10	5	1,631	0.31%
2024/03/15	3	53.50	0	0.00	53.10	3	1,503	0.20%
2024/03/14	5	52.50	8	53.26	53.30	-3	1,465	-0.20%
2024/03/13	2	52.55	1	52.90	52.50	1	1,403	0.07%
2024/03/12	0	0.00	1	51.70	52.10	-1	1,376	-0.07%
2024/03/11	4	51.60	0	0.00	51.30	4	1,372	0.29%
2024/03/08	1	50.60	0	0.00	50.80	1	1,378	0.07%
2024/03/06	0	0.00	0	51.40	51.50	0	1,353	0.00%
2024/03/05	1	51.30	3	51.60	51.30	-2	1,356	-0.15%
2024/03/01	0	0.00	4	51.63	51.70	-4	1,331	-0.30%
2024/02/29	1	50.10	0	0.00	50.00	1	1,287	0.08%
2024/02/22	0	0.00	2	50.10	50.10	-2	1,274	-0.16%
2024/02/19	0	0.00	1	50.10	49.95	-1	1,266	-0.08%
2024/02/15	0	0.00	6	48.80	49.05	-6	1,244	-0.48%
2024/01/29	1	48.70	0	0.00	48.50	1	1,207	0.08%
2024/01/22	0	0.00	1	48.50	48.60	-1	1,157	-0.09%
2024/01/18	1	47.65	0	0.00	47.75	1	1,148	0.09%
2024/01/17	1	47.20	0	0.00	47.55	1	1,146	0.09%
2024/01/15	1	48.80	0	0.00	48.75	1	1,125	0.09%
2024/01/08	2	48.78	0	0.00	48.50	2	1,185	0.17%
2024/01/05	1	49.40	0	0.00	48.80	1	1,173	0.09%
2024/01/04	1	49.70	0	0.00	50.20	1	1,128	0.09%
2024/01/03	0.1	49.75	0	0.00	49.70	0.1	1,141	0.00%
2024/01/02	0	0.00	1	50.40	50.30	-1	1,133	-0.09%
2023/12/29	0.5	49.74	2	50.00	50.00	-1.6	1,095	-0.14%
2023/12/26	1	48.50	0	0.00	48.50	1	1,008	0.10%
2023/12/25	0	0.00	1	48.60	48.40	-1	1,003	-0.10%
2023/12/22	1	47.50	0	0.00	47.60	1	979	0.10%
2023/12/15	1	47.15	0	0.00	47.10	1	952	0.10%
2023/12/14	0	0.00	3	47.05	47.05	-3	937	-0.32%
2023/11/20	0.1	46.25	0	0.00	46.05	0.1	839	0.01%
2023/11/06	0	0.00	3	45.45	45.55	-3	985	-0.30%
2023/10/30	0	0.00	1	44.35	44.60	-1	1,080	-0.09%
2023/10/27	1	43.85	0	0.00	44.00	1	1,133	0.09%
2023/10/26	1	43.90	0	0.00	43.85	1	1,190	0.08%
2023/10/23	0	0.00	1	44.30	44.10	-1	1,234	-0.08%
2023/10/20	1	43.85	0	0.00	43.75	1	1,251	0.08%
2023/10/19	0	0.00	1	44.50	44.55	-1	1,265	-0.08%
2023/10/18	1	43.20	0	0.00	43.50	1	1,291	0.08%
2023/10/17	4	44.13	0	0.00	43.90	4	1,250	0.32%
2023/10/16	1	44.90	0	0.00	44.60	1	1,246	0.08%
2023/10/11	2	45.00	0	0.00	44.85	2	1,287	0.16%
2023/10/05	1	46.05	0	0.00	46.15	1	1,302	0.08%
2023/10/04	0.5	46.29	0	0.00	46.15	0.5	1,323	0.03%
2023/10/03	1	46.95	0	0.00	46.70	1	1,350	0.07%
2023/09/19	1	47.75	0	0.00	47.60	1	1,692	0.06%
2023/09/15	0	0.00	1	48.35	48.45	-1	1,774	-0.06%
2023/08/31	0	0.00	1	45.95	45.90	-1	2,058	-0.05%
2023/08/28	1	45.45	0	0.00	45.85	1	2,185	0.05%
2023/08/24	0	0.00	4	46.35	46.35	-4	2,196	-0.18%
2023/08/23	0	0.00	2	46.53	46.40	-2	2,223	-0.09%
2023/08/21	12.1	45.50	0	0.00	45.20	12.1	2,227	0.54%
2023/08/18	0	0.00	1	48.85	48.40	-1	2,218	-0.05%
2023/08/15	1	48.25	0	0.00	48.35	1	2,311	0.04%
2023/08/14	2	48.30	1	49.10	48.30	1	2,528	0.04%
2023/08/08	1	48.45	0	0.00	48.55	1	2,651	0.04%
2023/08/02	1.1	48.51	0	0.00	48.60	1.1	2,674	0.04%
2023/07/31	0	0.00	1	51.40	51.90	-1	2,566	-0.04%
2023/07/26	1	52.50	0	0.00	51.90	1	2,461	0.04%
2023/07/25	0	0.00	2	52.85	52.50	-2	2,442	-0.08%
2023/07/24	1	52.20	0	0.00	52.10	1	2,422	0.04%
2023/07/21	0.2	52.00	0	0.00	52.70	0.2	2,404	0.01%
2023/07/20	1	53.70	0	0.00	53.40	1	2,382	0.04%
2023/07/19	0	0.00	1	54.10	53.30	-1	2,367	-0.04%
2023/07/18	1	53.00	0	0.00	53.60	1	2,352	0.04%
2023/07/12	2	54.10	2	54.60	54.20	0	2,270	0.00%
2023/07/11	0	0.00	11.4	54.18	54.30	-11.4	2,242	-0.51%
2023/07/10	0	0.00	0.1	52.80	53.10	-0.1	2,217	0.00%
2023/07/07	6.2	53.30	6	53.15	53.20	0.2	2,190	0.01%
2023/07/06	3	53.57	4	54.70	54.40	-1	2,152	-0.05%
2023/07/05	0	0.00	1	53.20	53.50	-1	2,047	-0.05%
2023/07/04	1.1	52.29	0	0.00	52.00	1.1	1,962	0.05%
2023/06/30	0	0.00	2	51.55	51.70	-2	1,956	-0.10%
2023/06/29	1	51.10	3	51.13	51.20	-2	1,982	-0.10%
2023/06/26	1	51.10	1	50.40	51.20	0	1,939	0.00%
2023/06/16	1	49.25	0	0.00	48.95	1	1,887	0.05%
2023/06/15	0	0.00	1	50.30	49.85	-1	1,858	-0.05%
2023/06/12	0	0.00	2	48.68	48.55	-2	1,793	-0.11%
2023/06/08	1	49.70	1	50.10	49.55	0	1,748	0.00%
2023/06/06	0	0.00	0.3	49.50	49.50	-0.3	1,665	-0.02%
2023/06/02	2	48.40	0	0.00	48.80	2	1,603	0.12%
2023/06/01	0	0.00	9	48.22	48.40	-9	1,590	-0.57%
2023/05/31	0	0.00	1.2	47.14	47.25	-1.2	1,537	-0.08%
2023/05/30	1	47.00	0	0.00	47.00	1	1,520	0.07%
2023/05/29	0	0.00	2	47.08	47.30	-2	1,505	-0.13%
2023/05/26	1	46.70	0	0.00	46.70	1	1,482	0.07%
2023/05/25	3	46.67	1	46.70	46.55	2	1,474	0.14%
2023/05/24	0	0.00	1	47.15	46.95	-1	1,461	-0.07%
2023/05/22	0	0.00	2	45.70	45.50	-2	1,437	-0.14%
2023/05/19	1	45.85	1	46.40	46.45	0	1,406	0.00%
2023/05/18	6	46.15	4	46.13	46.15	2	1,324	0.15%
2023/05/17	0	0.00	2	43.05	43.45	-2	1,100	-0.18%
2023/05/16	0	0.00	3	42.20	41.80	-3	1,010	-0.30%
2023/05/15	5.3	41.98	0	0.00	41.90	5.3	995	0.53%
2023/05/12	2	41.80	0	0.00	42.00	2	967	0.21%
2023/05/11	1	41.35	6	41.42	41.00	-5	953	-0.52%
2023/05/02	0	0.00	8	40.28	40.20	-8	971	-0.82%
2023/04/21	1	39.45	0	0.00	39.40	1	958	0.10%
2023/04/18	2	40.35	0	0.00	40.40	2	940	0.21%
2023/04/17	2	40.48	0	0.00	40.40	2	941	0.21%
2023/04/14	0	0.00	2	40.75	40.70	-2	934	-0.21%
2023/04/10	0	0.00	3	40.35	40.35	-3	913	-0.33%
2023/03/31	1	40.05	0	0.00	40.05	1	902	0.11%
2023/03/30	1	40.55	1	41.35	40.55	0	871	0.00%
2023/03/28	1	39.65	0	0.00	39.80	1	819	0.12%
2023/03/27	0	0.00	5	40.55	40.20	-5	812	-0.62%
2023/03/24	5	39.75	1	40.15	40.55	4	791	0.51%
2023/03/23	1	39.55	0	0.00	39.50	1	747	0.13%
2023/03/16	0	0.00	1	38.80	38.80	-1	731	-0.14%
2023/02/22	1	38.70	1	38.90	39.05	0	613	0.00%
2023/02/21	0	0.00	1	38.80	39.20	-1	601	-0.17%
2023/02/20	0	0.00	2	37.85	38.05	-2	566	-0.35%
2023/02/10	1	37.15	0	0.00	37.15	1	566	0.18%
2023/02/09	1	37.40	0	0.00	37.30	1	558	0.18%
2023/02/07	1	37.40	0	0.00	37.40	1	530	0.19%
2023/02/02	1	38.05	0	0.00	37.95	1	511	0.20%
2023/01/31	0	0.00	3	37.50	37.50	-3	484	-0.62%
2023/01/30	0	0.00	10	37.00	37.25	-10	481	-2.08%
2023/01/12	3	37.13	0	0.00	37.10	3	506	0.59%
2023/01/09	0	0.00	2	37.65	37.40	-2	517	-0.39%
2022/12/29	1	36.75	0	0.00	36.80	1	540	0.19%
2022/12/28	1	37.25	0	0.00	37.20	1	545	0.18%
2022/12/26	0	0.00	3	37.50	37.40	-3	547	-0.55%
2022/12/22	3	37.15	0	0.00	37.15	3	564	0.53%
2022/12/21	0	0.00	1	37.45	37.05	-1	580	-0.17%
2022/12/20	1	37.05	0	0.00	37.30	1	590	0.17%
2022/12/02	0	0.00	0.2	37.90	38.30	-0.2	617	-0.02%
2022/12/01	0	0.00	1	37.85	37.70	-1	618	-0.16%
2022/11/15	0	0.00	1	37.30	37.45	-1	658	-0.15%
2022/11/11	1	36.20	0	0.00	36.15	1	669	0.15%
2022/11/07	1	36.00	1	35.90	35.70	0	741	0.00%
2022/11/04	1	35.75	0	0.00	35.90	1	776	0.13%
2022/10/18	1	35.35	0	0.00	35.40	1	975	0.10%
2022/10/17	0	0.00	1	34.80	35.00	-1	981	-0.10%
2022/09/27	1	35.10	0	0.00	35.45	1	1,090	0.09%
2022/09/26	0	0.00	1	35.75	35.50	-1	1,087	-0.09%
2022/09/22	1	37.55	0	0.00	37.60	1	1,120	0.09%
2022/09/21	1	38.00	0	0.00	38.05	1	1,125	0.09%
2022/09/20	0	0.00	1	38.55	38.60	-1	1,133	-0.09%
2022/09/15	1	38.00	0	0.00	37.80	1	1,161	0.09%
2022/09/13	1	38.15	0	0.00	38.15	1	1,177	0.08%
2022/09/07	1	37.45	0	0.00	37.40	1	1,225	0.08%
2022/09/05	0	0.00	8	38.50	38.40	-8	1,248	-0.64%
2022/08/31	0	0.00	1	39.15	39.35	-1	1,282	-0.08%
2022/08/30	2	38.45	0	0.00	38.75	2	1,284	0.16%
2022/08/26	1	38.90	0	0.00	39.00	1	1,284	0.08%
2022/08/25	0	0.00	1	39.15	39.20	-1	1,287	-0.08%
2022/08/24	1	38.55	0	0.00	38.40	1	1,297	0.08%
2022/08/19	1	39.65	2	39.65	39.65	-1	1,296	-0.08%
2022/08/18	1	39.05	0	0.00	39.15	1	1,288	0.08%
2022/08/17	2	38.95	0	0.00	38.65	2	1,281	0.16%
2022/08/15	1	39.10	1	39.40	39.40	0	1,265	0.00%
2022/08/12	2	38.70	5	38.80	38.70	-3	1,252	-0.24%
2022/08/11	2	39.75	0	0.00	39.65	2	1,239	0.16%
2022/08/10	1	38.30	1	38.20	38.15	0	1,228	0.00%
2022/08/08	0	0.00	9	36.95	37.05	-9	1,254	-0.72%
2022/08/04	3	36.15	0	0.00	36.25	3	1,301	0.23%
2022/08/03	2	36.60	0	0.00	36.55	2	1,297	0.15%
2022/08/02	3	41.10	0	0.00	40.95	3	1,230	0.24%
2022/08/01	1	41.70	0	0.00	41.50	1	1,222	0.08%
2022/07/25	1	41.60	0	0.00	41.75	1	1,263	0.08%
2022/07/19	0	0.00	1	41.75	41.75	-1	1,306	-0.08%
2022/07/12	1	38.60	0	0.00	38.65	1	1,318	0.08%
2022/06/13	0	0.00	1	43.20	43.15	-1	1,583	-0.06%
2022/06/06	1	44.70	0	0.00	44.75	1	1,622	0.06%
2022/05/30	1	45.00	0	0.00	45.05	1	1,748	0.06%
2022/05/27	1	44.10	0	0.00	44.10	1	1,782	0.06%
2022/05/24	0.2	44.15	5	44.62	44.15	-4.8	1,958	-0.24%
2022/05/23	1	45.00	0	0.00	45.00	1	1,977	0.05%
2022/05/19	1	45.35	1	44.85	45.60	0	2,118	0.00%
2022/05/17	5	44.50	0	0.00	44.40	5	2,143	0.23%
2022/05/13	1	42.50	0	0.00	42.70	1	2,222	0.05%
2022/05/09	1	42.00	0	0.00	41.80	1	2,620	0.04%
2022/04/27	0	0.00	1	43.10	43.05	-1	3,817	-0.03%
2022/04/25	21	44.16	20	44.10	44.00	1	4,651	0.02%
2022/04/20	0.4	45.35	0	0.00	45.50	0.4	5,144	0.01%
2022/04/14	1	46.05	34	46.01	46.05	-33	5,257	-0.63%
2022/04/12	1	46.30	2	45.60	45.40	-1	5,282	-0.02%
2022/04/11	3	46.62	0	0.00	46.35	3	5,295	0.06%
2022/04/08	0	0.00	0.2	47.65	47.50	-0.2	5,367	0.00%
2022/04/07	0	0.00	0.1	48.40	47.15	-0.1	5,386	0.00%
2022/04/01	5	48.45	0	0.00	48.40	5	5,383	0.09%
2022/03/30	2	48.80	0	0.00	48.55	2	5,405	0.04%
2022/03/29	2	48.95	6	48.90	49.00	-4	5,372	-0.07%
2022/03/28	1	49.60	0	0.00	49.65	1	5,324	0.02%
2022/03/21	8	49.79	0	0.00	49.65	8	5,306	0.15%
2022/03/16	5	47.80	5	46.90	47.20	0	5,330	0.00%
2022/03/15	1	47.25	0	0.00	47.45	1	5,346	0.02%
2022/03/10	1	48.40	0	0.00	48.35	1	5,428	0.02%
2022/03/09	3	47.45	0	0.00	47.65	3	5,446	0.06%
2022/03/07	2	47.75	0	0.00	48.00	2	5,519	0.04%
2022/03/04	1	49.55	0	0.00	49.50	1	5,546	0.02%
2022/03/01	2	50.70	0	0.00	50.60	2	5,917	0.03%
2022/02/25	0	0.00	14	49.33	49.60	-14	6,680	-0.21%
2022/02/24	0	0.00	2	49.85	49.60	-2	6,893	-0.03%
2022/02/23	1	51.40	0	0.00	51.40	1	6,855	0.01%
2022/02/22	0	0.00	1	51.10	50.70	-1	6,845	-0.01%
2022/02/21	1	52.10	8	52.13	52.10	-7	6,781	-0.10%
2022/02/18	3	52.93	2	52.40	53.00	1	6,731	0.01%
2022/02/16	2	53.15	1.1	53.02	53.10	0.9	6,713	0.01%
2022/02/15	3	53.57	7	53.60	53.10	-4	6,681	-0.06%
2022/02/14	2	54.55	0	0.00	54.10	2	6,610	0.03%
2022/02/11	1	56.40	1.1	55.42	56.20	-0.1	6,546	0.00%
2022/02/10	7	56.33	2	56.05	55.70	5	6,492	0.08%
2022/02/09	5	55.76	4	55.90	56.30	1	6,326	0.02%
2022/02/07	5	53.70	0	0.00	53.70	5	6,166	0.08%
2022/01/26	1	53.70	6	53.75	53.60	-5	6,104	-0.08%
2022/01/25	3	53.93	0	0.00	53.50	3	6,099	0.05%
2022/01/24	1	54.80	0	0.00	54.90	1	6,050	0.02%
2022/01/21	6	55.05	7	55.36	54.40	-1	5,925	-0.02%
2022/01/20	75	58.52	45	57.08	56.30	30	5,727	0.52%
2022/01/19	13	56.81	6.2	56.94	57.00	6.8	5,085	0.13%
2022/01/18	6	55.80	11	56.52	57.00	-5	4,777	-0.10%
2022/01/17	14	53.93	3	54.33	54.60	11	4,262	0.26%
2022/01/14	7	52.49	2	52.05	51.80	5	4,001	0.12%
2022/01/13	1	53.30	0.1	53.40	53.40	0.9	3,883	0.02%
2022/01/12	3	52.30	0	0.00	52.20	3	3,800	0.08%
2022/01/10	0	0.00	10	52.21	52.50	-10	3,739	-0.27%
2022/01/05	0	0.00	0.1	52.70	52.70	-0.1	3,692	0.00%
2022/01/03	0.2	53.00	10	53.90	53.40	-9.9	3,671	-0.27%
2021/12/29	0	0.00	1	52.00	52.30	-1	3,575	-0.03%
2021/12/28	1	53.10	2	52.50	52.40	-1	3,596	-0.03%
2021/12/24	6	51.95	6	51.73	51.90	0	3,593	0.00%
2021/12/20	0	0.00	0.2	50.70	50.60	-0.2	3,665	-0.01%
2021/12/17	0	0.00	2	51.10	50.80	-2	3,710	-0.05%
2021/12/13	1	51.30	2	51.10	51.30	-1	3,764	-0.03%
2021/12/10	0	0.00	3	51.40	51.30	-3	3,771	-0.08%
2021/12/09	0	0.00	2	52.50	51.70	-2	3,765	-0.05%
2021/12/07	2	52.25	1	52.20	52.20	1	3,747	0.03%
2021/12/02	2	51.75	0	0.00	51.00	2	3,808	0.05%
2021/11/30	2	51.30	0	0.00	51.30	2	3,856	0.05%
2021/11/29	3	50.43	2	50.60	50.30	1	3,835	0.03%
2021/11/26	2	50.40	8	50.63	50.10	-6	3,817	-0.16%
2021/11/25	9	53.78	7	53.39	52.40	2	3,739	0.05%
2021/11/24	21	56.85	10	56.48	54.00	11	3,584	0.31%
2021/11/23	1	57.30	1	57.30	57.30	0	2,883	0.00%
2021/11/11	0	0.00	1	50.30	50.00	-1	3,254	-0.03%
2021/11/10	5	50.10	8	50.58	50.70	-3	3,319	-0.09%
2021/11/05	10	50.43	5	50.46	50.50	5	3,784	0.13%
2021/11/04	5	50.90	0	0.00	51.10	5	3,904	0.13%
2021/11/02	7	50.71	1	52.30	50.00	6	4,176	0.14%
2021/11/01	0	0.00	5	50.70	51.00	-5	4,254	-0.12%
2021/10/29	1	49.45	0	0.00	49.50	1	4,507	0.02%
2021/10/26	0	0.00	10	48.73	48.70	-10	5,136	-0.19%
2021/10/20	0	0.00	30	47.77	47.55	-30	6,160	-0.49%
2021/10/18	0	0.00	0.1	46.30	46.30	-0.1	6,716	0.00%
2021/10/14	0	0.00	10	45.20	45.15	-10	7,203	-0.14%
2021/10/12	10	44.65	0	0.00	45.05	10	7,380	0.14%
2021/10/08	31	46.36	20	47.20	46.05	11	7,430	0.15%
2021/10/04	6	45.75	1	45.70	45.65	5	8,575	0.06%
2021/10/01	25	46.76	0	0.00	46.55	25	8,601	0.29%
2021/09/29	1	47.80	2	48.50	47.50	-1	8,701	-0.01%
2021/09/28	0	0.00	2	49.80	49.60	-2	8,753	-0.02%
2021/09/27	1	49.45	0	0.00	49.35	1	8,799	0.01%
2021/09/24	1	50.40	0	0.00	50.10	1	8,835	0.01%
2021/09/22	6.2	50.14	3	49.95	49.70	3.2	8,859	0.04%
2021/09/15	2	51.50	1	51.20	51.00	1	9,445	0.01%
2021/09/13	1	52.80	0	0.00	52.50	1	9,638	0.01%
2021/09/09	7	52.23	10	52.70	52.90	-3	9,810	-0.03%
2021/09/08	11	52.55	0	0.00	51.40	11	9,874	0.11%
2021/09/06	1	53.90	3	55.23	53.60	-2	9,888	-0.02%
2021/09/03	7	55.07	0	0.00	54.90	7	10,022	0.07%
2021/09/02	5	56.60	0	0.00	55.30	5	10,037	0.05%
2021/09/01	0	0.00	2	56.85	57.30	-2	10,045	-0.02%
2021/08/31	1	54.60	1	54.90	55.40	0	10,046	0.00%
2021/08/27	5.5	55.93	3	55.67	55.90	2.5	10,095	0.02%
2021/08/25	4	55.05	15	54.93	55.30	-11	10,131	-0.11%
2021/08/20	5	51.60	15.1	51.47	51.80	-10.1	9,996	-0.10%
2021/08/19	13	52.22	1	51.00	51.00	12	10,086	0.12%
2021/08/18	17	55.53	2	54.90	55.50	15	10,269	0.15%
2021/08/16	0	0.00	1	55.50	56.20	-1	10,260	-0.01%
2021/08/11	20	57.42	7	57.64	56.70	13	10,071	0.13%
2021/08/10	1	61.70	0	0.00	62.90	1	9,811	0.01%
2021/08/09	2	64.50	5	65.10	63.00	-3	9,735	-0.03%
2021/08/06	3	66.77	2	66.50	66.50	1	9,614	0.01%
2021/08/05	3.2	67.40	3	67.43	67.90	0.2	9,582	0.00%
2021/08/04	4	67.08	8	68.01	67.20	-4	9,543	-0.04%
2021/08/03	8.1	66.42	9.3	66.04	66.00	-1.2	9,336	-0.01%
2021/08/02	3	64.43	3	63.80	64.10	0	9,122	0.00%
2021/07/30	3	63.73	7	63.10	62.60	-4	9,012	-0.04%
2021/07/29	7.3	61.49	11	61.92	64.50	-3.7	8,776	-0.04%
2021/07/28	4	59.28	5	58.68	59.70	-1	8,538	-0.01%
2021/07/27	3	64.07	10	62.60	62.60	-7	8,470	-0.08%
2021/07/26	17	61.89	16	62.43	63.90	1	8,311	0.01%
2021/07/23	9.1	60.54	25	60.39	59.70	-16	8,023	-0.20%
2021/07/22	0	0.00	4	59.60	59.40	-4	7,767	-0.05%
2021/07/21	8	59.21	25.1	58.83	60.40	-17.1	7,496	-0.23%
2021/07/20	5.4	56.77	1	56.90	55.90	4.4	7,109	0.06%
2021/07/19	5	57.30	0.1	57.70	57.70	4.9	7,067	0.07%
2021/07/16	0	0.00	12	57.22	57.00	-12	7,087	-0.17%
2021/07/15	1	55.70	9	56.60	56.80	-8	7,048	-0.11%
2021/07/14	2	56.00	9	56.16	55.90	-7	7,063	-0.10%
2021/07/13	6.3	56.16	1	56.00	55.60	5.3	7,010	0.08%
2021/07/12	25.4	57.18	10	57.66	57.10	15.4	6,831	0.23%
2021/07/09	15	54.85	1	54.00	56.10	14	6,422	0.22%
2021/07/08	10	53.60	0	0.00	53.40	10	6,169	0.16%
2021/07/05	7	53.20	0	0.00	54.20	7	6,544	0.11%
2021/07/02	0	0.00	1	52.60	52.70	-1	6,563	-0.02%
2021/07/01	1	51.90	5	51.14	51.00	-4	6,638	-0.06%
2021/06/30	0	0.00	1	52.70	52.70	-1	6,777	-0.01%
2021/06/29	5	52.60	5	52.10	52.60	0	6,773	0.00%
2021/06/28	1	53.70	22	53.24	53.20	-21	6,831	-0.31%
2021/06/25	15	54.81	4	54.45	54.50	11	6,782	0.16%
2021/06/24	22	52.83	23	53.77	54.80	-1	6,558	-0.02%
2021/06/23	0	0.00	19	51.68	51.70	-19	6,311	-0.30%
2021/06/22	4	50.40	0	0.00	50.20	4	6,215	0.06%
2021/06/21	1	51.60	0	0.00	50.50	1	6,142	0.02%
2021/06/18	0	0.00	0.5	50.40	50.10	-0.5	6,085	-0.01%
2021/06/17	0	0.00	6	49.90	50.50	-6	6,055	-0.10%
2021/06/16	10	49.33	0	0.00	49.45	10	5,999	0.17%
2021/06/15	0	0.00	1	50.00	49.95	-1	5,978	-0.02%
2021/06/11	5	48.75	11	50.42	48.80	-6	5,938	-0.10%
2021/06/09	0	0.00	7	48.54	48.40	-7	5,698	-0.12%
2021/06/08	10	48.23	3	48.10	48.80	7	5,660	0.12%
2021/06/07	12	48.22	15	47.98	47.80	-3	5,618	-0.05%
2021/06/04	0	0.00	4	48.24	48.40	-4	5,589	-0.07%
2021/06/02	0	0.00	8	46.94	46.85	-8	5,427	-0.15%
2021/06/01	0	0.00	1	46.60	46.60	-1	5,375	-0.02%
2021/05/31	5	45.80	0	0.00	45.80	5	5,399	0.09%
2021/05/28	15	45.97	2	46.00	46.10	13	5,434	0.24%
2021/05/26	1	44.60	14	44.84	45.25	-13	5,294	-0.25%
2021/05/25	25	44.22	4	44.45	44.75	21	5,043	0.42%
2021/05/24	3	43.95	3	44.42	44.95	0	4,959	0.00%
2021/05/21	1	42.20	0	0.00	42.00	1	4,964	0.02%
2021/05/20	1	41.10	1	41.35	41.50	0	5,067	0.00%
2021/05/19	5	40.55	0	0.00	41.05	5	5,088	0.10%
2021/05/18	13	39.82	0	0.00	41.45	13	5,064	0.26%
2021/05/17	1	39.15	0	0.00	38.55	1	5,074	0.02%
2021/05/14	0	0.00	7	41.84	41.15	-7	5,108	-0.14%
2021/05/13	2	39.55	0	0.00	39.45	2	5,075	0.04%
2021/05/12	1	38.90	1	37.90	39.00	0	5,033	0.00%
2021/05/11	6	42.09	0	0.00	41.45	6	4,959	0.12%
2021/05/10	1	44.50	0	0.00	44.40	1	4,951	0.02%
2021/05/05	0	0.00	2	44.45	43.10	-2	5,031	-0.04%
2021/05/04	8	45.06	32	42.86	43.95	-24	5,044	-0.48%
2021/04/29	2	46.75	0	0.00	46.35	2	4,967	0.04%
2021/04/28	0	0.00	4	46.69	46.70	-4	5,051	-0.08%
2021/04/27	2	46.25	0	0.00	46.25	2	5,391	0.04%
2021/04/26	2	46.40	4	46.60	46.50	-2	5,438	-0.04%
2021/04/23	12.2	45.71	9	45.77	46.55	3.2	5,508	0.06%
2021/04/22	4	45.70	1	46.60	45.70	3	5,577	0.05%
2021/04/21	0.1	47.20	2	47.50	47.15	-1.9	5,607	-0.03%
2021/04/20	19.1	47.83	56	48.20	48.00	-36.9	5,604	-0.66%
2021/04/19	3	46.95	8	47.84	47.80	-5	5,683	-0.09%
2021/04/16	6	46.80	0	0.00	47.20	6	5,735	0.10%
2021/04/15	2	46.35	1	46.80	46.65	1	5,874	0.02%
2021/04/14	3	47.13	1	46.10	46.80	2	6,095	0.03%
2021/04/13	10.1	48.50	20	48.54	47.60	-9.9	6,416	-0.15%
2021/04/12	5	50.42	3	50.60	50.40	2	7,170	0.03%
2021/04/09	67	49.44	18	49.85	50.20	49	7,646	0.64%
2021/04/08	0	0.00	1	48.80	49.05	-1	7,945	-0.01%
2021/04/07	3	48.05	0	0.00	48.40	3	7,898	0.04%
2021/04/06	1	48.20	11	47.42	47.55	-10	7,916	-0.13%
2021/04/01	2	46.30	6	46.02	45.90	-4	7,836	-0.05%
2021/03/31	2	46.63	0	0.00	46.20	2	7,815	0.03%
2021/03/30	2	46.10	0	0.00	46.10	2	7,685	0.03%
2021/03/25	0	0.00	4	45.46	45.10	-4	7,583	-0.05%
2021/03/22	2	45.75	31	45.84	45.85	-29	7,491	-0.39%
2021/03/18	12	45.45	2	45.45	45.55	10	7,432	0.13%
2021/03/17	20	45.70	2	45.85	44.95	18	7,457	0.24%
2021/03/15	1	45.00	20	45.45	45.25	-19	7,476	-0.25%
2021/03/12	7.6	44.93	5	45.55	44.90	2.6	7,480	0.03%
2021/03/09	0	0.00	9	43.22	43.50	-9	7,775	-0.12%
2021/03/08	9	44.05	2	44.35	43.40	7	7,863	0.09%
2021/03/05	2	43.80	1	44.20	43.75	1	7,866	0.01%
2021/03/04	39	44.87	17.1	45.41	44.70	21.9	7,869	0.28%
2021/02/26	2	44.05	0	0.00	43.95	2	7,831	0.03%
2021/02/25	4	44.85	1	45.30	45.00	3	7,811	0.04%
2021/02/24	2	45.03	4	45.65	44.90	-2	7,801	-0.03%
2021/02/23	2	45.05	0	0.00	45.80	2	7,742	0.03%
2021/02/22	2	44.40	8	45.11	46.00	-6	7,717	-0.08%
2021/02/19	0	0.00	6	44.11	44.15	-6	7,638	-0.08%
2021/02/18	1	43.50	0	0.00	43.60	1	7,631	0.01%
2021/02/05	1	42.65	0	0.00	42.65	1	7,577	0.01%
2021/02/02	0	0.00	8	42.95	42.90	-8	7,457	-0.11%
2021/01/29	0	0.00	2	43.00	41.50	-2	7,378	-0.03%
2021/01/28	1	42.50	1	42.70	43.20	0	7,331	0.00%
2021/01/25	0	0.00	4	45.15	45.05	-4	7,236	-0.06%
2021/01/22	6	45.53	6	45.31	45.45	0	7,200	0.00%
2021/01/21	27	45.53	2	45.28	45.25	25	7,218	0.35%
2021/01/20	6	45.86	15	45.56	44.30	-9	7,129	-0.13%
2021/01/19	1	44.50	0	0.00	44.50	1	6,758	0.01%
2021/01/14	0	0.00	22	45.95	45.85	-22	6,546	-0.34%
2021/01/13	3	44.90	0	0.00	45.00	3	6,443	0.05%
2021/01/12	2	44.65	3	44.68	44.30	-1	6,399	-0.02%
2021/01/11	1	44.60	1	45.10	45.05	0	6,261	0.00%
2021/01/08	0	0.00	3	44.85	44.45	-3	6,214	-0.05%
2021/01/07	5	46.90	15	45.65	45.40	-10	6,082	-0.16%
2021/01/06	2	46.40	8	46.71	45.15	-6	5,991	-0.10%
2021/01/05	14	48.73	10	48.45	48.70	4	5,576	0.07%
2021/01/04	26	45.28	7	45.33	46.40	19	4,678	0.41%
2020/12/31	37	39.82	92	41.50	42.20	-55	4,107	-1.34%
2020/12/30	3	38.95	0	0.00	38.40	3	3,578	0.08%
2020/12/29	19	39.28	10	38.55	38.50	9	3,524	0.26%
2020/12/28	13	37.81	30	38.40	39.05	-17	3,405	-0.50%
2020/12/22	4	36.84	0	0.00	36.65	4	3,293	0.12%
2020/12/21	0	0.00	2	37.00	37.05	-2	3,316	-0.06%
2020/12/18	1	37.10	0	0.00	37.20	1	3,324	0.03%
2020/12/14	1	37.35	0	0.00	38.15	1	3,439	0.03%
2020/12/11	1	37.80	1	37.35	37.65	0	3,482	0.00%
2020/12/10	2	38.63	0	0.00	38.30	2	3,496	0.06%
2020/12/09	0	0.00	2	38.88	39.10	-2	3,514	-0.06%
2020/12/08	2	38.30	0	0.00	38.30	2	3,449	0.06%
2020/12/07	97	39.04	98	38.46	38.45	-1	3,477	-0.03%
2020/12/04	13	39.01	1	38.80	39.00	12	3,414	0.35%
2020/12/03	1	37.45	3	37.85	38.05	-2	3,220	-0.06%
2020/12/02	2	37.98	3	37.85	37.80	-1	3,301	-0.03%
2020/11/27	1	37.05	0	0.00	37.45	1	3,488	0.03%
2020/11/26	5	36.35	0	0.00	36.55	5	3,481	0.14%
2020/11/20	0	0.00	62	37.33	37.40	-62	3,480	-1.78%
2020/11/19	8	37.24	0	0.00	37.20	8	3,507	0.23%
2020/11/18	10	37.78	0	0.00	37.60	10	3,489	0.29%
2020/11/17	0	0.00	1	38.00	37.90	-1	3,529	-0.03%
2020/11/11	1	37.70	0	0.00	37.75	1	4,167	0.02%
2020/11/10	1	38.00	0	0.00	37.75	1	4,220	0.02%
2020/11/09	8	38.20	8	37.98	38.20	0	4,247	0.00%
2020/11/06	15	38.55	0	0.00	38.55	15	4,237	0.35%
2020/11/05	15	38.90	0	0.00	38.90	15	4,239	0.35%
2020/10/28	0	0.00	1	39.50	39.50	-1	4,318	-0.02%
2020/10/15	1	39.25	11	39.30	39.45	-10	4,569	-0.22%
2020/10/13	0	0.00	2	38.90	38.55	-2	4,346	-0.05%
2020/10/12	2	38.30	0	0.00	38.65	2	4,340	0.05%
2020/10/08	0	0.00	2	38.30	38.10	-2	4,375	-0.05%
2020/10/06	0	0.00	1	38.25	38.30	-1	4,572	-0.02%
2020/10/05	7	38.04	21	38.00	37.75	-14	4,611	-0.30%
2020/09/30	0	0.00	1	37.25	37.00	-1	4,620	-0.02%
2020/09/28	1	35.80	0	0.00	36.00	1	4,623	0.02%
2020/09/25	11	35.34	0	0.00	35.30	11	4,643	0.24%
2020/09/23	16	37.02	0	0.00	37.05	16	4,580	0.35%
2020/09/22	1	37.00	0	0.00	36.55	1	4,576	0.02%
2020/09/21	1	37.65	0	0.00	37.40	1	4,539	0.02%
2020/09/18	4	38.44	9	38.67	38.45	-5	4,530	-0.11%
2020/09/17	0	0.00	2	38.60	38.90	-2	4,528	-0.04%
2020/09/16	5	38.54	5	38.74	38.25	0	4,499	0.00%
2020/09/15	8	37.80	2	38.05	38.20	6	4,456	0.13%
2020/09/14	4	37.38	0	0.00	37.90	4	4,497	0.09%
2020/09/10	0	0.00	8	37.35	36.70	-8	4,469	-0.18%
2020/09/09	3	36.88	0	0.00	36.90	3	4,396	0.07%
2020/09/08	1	37.20	0	0.00	37.45	1	4,383	0.02%
2020/09/07	4	37.74	4	37.95	37.00	0	4,348	0.00%
2020/09/04	19	38.22	16	38.14	38.40	3	4,253	0.07%
2020/09/03	7	37.34	11	37.49	37.35	-4	4,080	-0.10%
2020/09/02	19	36.20	3	36.60	36.65	16	4,003	0.40%
2020/09/01	0	0.00	20	35.63	35.70	-20	3,962	-0.50%
2020/08/31	5	35.00	0	0.00	34.55	5	3,947	0.13%
2020/08/28	6	35.45	0	0.00	35.20	6	3,934	0.15%
2020/08/27	0	0.00	1	35.60	35.65	-1	3,946	-0.03%
2020/08/24	20	35.45	0	0.00	35.30	20	3,968	0.50%
2020/08/21	0	0.00	30	35.60	35.20	-30	3,952	-0.76%
2020/08/20	41	34.90	2	35.38	34.45	39	3,878	1.01%
2020/08/19	11	37.67	10	37.75	36.90	1	3,757	0.03%
2020/08/18	11	38.46	12	38.60	38.00	-1	3,648	-0.03%
2020/08/17	20	37.50	69	38.33	38.80	-49	3,391	-1.44%
2020/08/14	0	0.00	144	34.97	35.30	-144	3,229	-4.46%	大賣/鉅額交易
2020/08/13	20	34.20	1	34.80	34.55	19	3,183	0.60%
2020/08/11	50	34.01	0	0.00	33.65	50	3,142	1.59%
2020/08/10	21	34.36	0	0.00	34.40	21	3,160	0.66%
2020/08/07	33	33.83	0	0.00	33.80	33	3,162	1.04%
2020/08/06	58	33.93	2	33.93	33.95	56	3,154	1.78%
2020/08/05	0	0.00	11	34.62	34.15	-11	3,154	-0.35%
2020/08/04	10	33.85	11	34.22	33.85	-1	3,126	-0.03%
2020/08/03	23	35.89	12	35.77	35.65	11	3,092	0.36%
2020/07/31	41	35.67	21	35.65	36.30	20	3,028	0.66%
2020/07/30	20	34.73	1	35.10	34.75	19	2,899	0.66%
2020/07/29	1	33.65	0	0.00	34.00	1	2,865	0.03%
2020/07/28	0	0.00	3	34.63	33.60	-3	2,934	-0.10%
2020/07/27	24	33.68	0	0.00	33.00	24	2,852	0.84%
2020/07/22	0	0.00	2	33.60	33.60	-2	2,969	-0.07%
2020/07/21	0	0.00	2	33.00	33.50	-2	3,000	-0.07%
2020/07/20	0	0.00	2	32.70	32.75	-2	2,997	-0.07%
2020/07/17	2	32.65	0	0.00	32.45	2	3,018	0.07%
2020/07/16	0	0.00	1	34.00	33.15	-1	3,020	-0.03%
2020/07/15	2	34.53	0	0.00	33.80	2	3,032	0.07%
2020/07/14	0	0.00	1	34.10	33.70	-1	3,001	-0.03%
2020/07/10	0	0.00	1	33.60	33.60	-1	2,825	-0.04%
2020/07/09	1	32.45	4	32.74	32.90	-3	2,777	-0.11%
2020/07/08	1	32.30	40	32.00	32.35	-39	2,750	-1.42%
2020/07/06	2	32.43	2	32.30	32.30	0	2,748	0.00%
2020/07/03	0	0.00	10	32.05	31.75	-10	2,777	-0.36%
2020/07/01	4	31.73	2	31.83	31.65	2	2,840	0.07%
2020/06/29	2	30.63	0	0.00	31.00	2	2,853	0.07%
2020/06/23	12	31.65	0	0.00	31.65	12	2,861	0.42%
2020/06/18	0	0.00	3	33.28	33.75	-3	2,825	-0.11%
2020/06/17	10	31.80	0	0.00	31.85	10	2,843	0.35%
2020/06/15	2	31.73	0	0.00	31.25	2	2,951	0.07%
2020/06/11	0	0.00	2	33.60	32.75	-2	3,003	-0.07%
2020/06/08	0	0.00	1	33.49	33.20	-1	3,061	-0.03%
2020/06/04	0	0.00	1	32.80	32.80	-1	3,058	-0.03%
2020/06/02	0	0.00	2	32.50	32.45	-2	3,077	-0.06%
2020/06/01	1	31.05	7	31.95	32.10	-6	3,077	-0.19%
2020/05/29	2	31.33	3	31.85	31.00	-1	3,110	-0.03%
2020/05/28	1	30.85	0	0.00	30.95	1	3,069	0.03%
2020/05/27	1	31.10	0	0.00	31.25	1	3,097	0.03%
2020/05/25	1	31.15	1	31.45	31.50	0	3,129	0.00%
2020/05/22	4	31.54	0	0.00	31.20	4	3,142	0.13%
2020/05/21	2	32.48	0	0.00	32.25	2	3,129	0.06%
2020/05/19	1	31.90	0	0.00	31.70	1	3,138	0.03%
2020/05/12	1	33.90	0	0.00	34.30	1	3,143	0.03%
2020/05/11	0	0.00	2	34.65	34.10	-2	3,142	-0.06%
2020/05/08	1	34.35	0	0.00	34.10	1	3,157	0.03%
2020/05/07	2	34.15	0	0.00	34.35	2	3,192	0.06%
2020/05/06	5	33.30	0	0.00	33.10	5	3,244	0.15%
2020/05/05	5	33.95	0	0.00	33.50	5	3,243	0.15%
2020/05/04	20	32.05	0	0.00	33.95	20	3,264	0.61%
2020/04/30	0	0.00	1	32.40	32.60	-1	3,207	-0.03%
2020/04/29	0	0.00	1	32.35	32.40	-1	3,221	-0.03%
2020/04/27	3	32.08	0	0.00	32.35	3	3,271	0.09%
2020/04/21	0	0.00	1	29.50	29.15	-1	3,381	-0.03%
2020/04/17	1	29.00	0	0.00	29.30	1	3,415	0.03%
2020/04/15	0	0.00	2	28.85	28.90	-2	3,422	-0.06%
2020/04/14	0	0.00	2	28.03	28.20	-2	3,387	-0.06%
2020/04/13	0	0.00	12	27.84	27.55	-12	3,379	-0.36%
2020/04/09	2	27.40	7	27.61	27.30	-5	3,387	-0.15%
2020/04/08	1	27.55	0	0.00	27.30	1	3,374	0.03%
2020/04/06	2	25.15	0	0.00	25.65	2	3,284	0.06%
2020/04/01	0	0.00	11	25.12	25.25	-11	3,263	-0.34%
2020/03/27	0	0.00	2	24.65	24.20	-2	3,302	-0.06%
2020/03/25	2	24.50	0	0.00	24.20	2	3,244	0.06%
2020/03/23	0	0.00	2	20.80	20.70	-2	3,232	-0.06%
2020/03/18	0	0.00	2	24.40	23.50	-2	3,180	-0.06%
2020/03/17	5	24.76	3	25.50	24.70	2	3,150	0.06%
2020/03/11	1	30.65	0	0.00	30.75	1	3,057	0.03%
2020/03/10	0	0.00	4	31.40	31.55	-4	3,068	-0.13%
2020/03/09	3	31.97	1	30.85	30.85	2	3,122	0.06%
2020/03/06	6	32.83	2	33.20	33.00	4	3,168	0.13%
2020/03/05	4	33.13	2	33.13	32.85	2	3,184	0.06%
2020/03/04	1	32.65	0	0.00	32.35	1	3,171	0.03%
2020/02/27	3	32.42	0	0.00	31.60	3	3,154	0.10%
2020/02/25	2	33.25	0	0.00	33.30	2	3,272	0.06%
2020/02/24	2	33.80	0	0.00	33.75	2	3,320	0.06%
2020/02/21	5	34.56	2	34.45	34.30	3	3,396	0.09%
2020/02/20	5	34.68	0	0.00	34.80	5	3,477	0.14%
2020/02/19	3	34.90	0	0.00	35.00	3	3,559	0.08%
2020/02/18	2	35.08	0	0.00	35.05	2	3,665	0.05%
2020/02/17	3	35.30	0	0.00	35.40	3	4,009	0.07%
2020/02/14	2	36.05	0	0.00	35.95	2	4,081	0.05%
2020/02/13	5	35.62	0	0.00	35.40	5	4,359	0.11%
2020/02/12	1	35.75	2	36.05	36.10	-1	4,336	-0.02%
2020/02/11	1	35.65	1	35.70	35.75	0	4,316	0.00%
2020/02/10	4	34.16	0	0.00	34.15	4	4,283	0.09%
2020/02/07	0	0.00	1	35.30	35.00	-1	4,237	-0.02%
2020/02/05	1	38.30	5	37.80	38.05	-4	4,120	-0.10%
2020/02/03	5	36.70	0	0.00	36.60	5	3,977	0.13%
2020/01/31	1	37.30	2	37.30	37.80	-1	3,945	-0.03%
2020/01/30	0	0.00	2	36.90	36.95	-2	3,919	-0.05%
2020/01/20	0	0.00	1	38.70	38.70	-1	3,834	-0.03%
2020/01/16	2	39.03	0	0.00	39.50	2	3,820	0.05%
2020/01/15	1	38.50	0	0.00	38.30	1	3,794	0.03%
2020/01/14	0	0.00	1	36.85	37.00	-1	3,614	-0.03%
2020/01/13	0	0.00	2	35.55	36.10	-2	3,556	-0.06%
2020/01/10	1	34.95	0	0.00	35.05	1	3,562	0.03%
2020/01/09	0	0.00	4	35.21	35.35	-4	3,533	-0.11%
2020/01/08	1	34.10	0	0.00	34.35	1	3,486	0.03%
2020/01/06	1	34.85	1	34.95	34.85	0	3,475	0.00%
2020/01/03	1	35.15	0	0.00	35.20	1	3,476	0.03%
2020/01/02	0	0.00	3	35.10	35.00	-3	3,451	-0.09%
2019/12/27	1	34.35	0	0.00	34.40	1	3,416	0.03%
2019/12/26	1	35.10	2	35.30	34.85	-1	3,412	-0.03%
2019/12/24	1	33.80	0	0.00	33.85	1	3,363	0.03%
2019/12/23	1	34.65	0	0.00	34.65	1	3,335	0.03%
2019/12/19	1	34.85	0	0.00	34.80	1	3,292	0.03%
2019/12/18	1	35.05	0	0.00	35.30	1	3,265	0.03%
2019/12/17	1	35.55	3	35.18	35.60	-2	3,230	-0.06%
2019/12/13	1	34.10	1	34.25	34.25	0	3,132	0.00%
2019/12/12	1	34.35	1	34.40	34.70	0	3,091	0.00%
2019/12/10	0	0.00	3	34.23	34.50	-3	3,057	-0.10%
2019/12/05	1	34.00	15	34.07	34.10	-14	3,019	-0.46%
2019/12/04	5	34.36	1	35.10	34.10	4	3,004	0.13%
2019/12/03	1	33.80	7	34.56	34.85	-6	2,933	-0.20%
2019/12/02	0	0.00	4	33.66	33.80	-4	2,839	-0.14%
2019/11/29	0	0.00	4	33.20	33.30	-4	2,796	-0.14%
2019/11/28	2	33.60	0	0.00	33.80	2	2,771	0.07%
2019/11/27	0	0.00	5	33.55	33.80	-5	2,758	-0.18%
2019/11/26	5	33.31	2	34.00	33.10	3	2,710	0.11%
2019/11/22	5	33.26	0	0.00	33.50	5	2,547	0.20%
2019/11/21	0	0.00	2	33.00	33.00	-2	2,439	-0.08%
2019/11/20	4	32.48	0	0.00	32.90	4	2,362	0.17%
2019/11/19	0	0.00	3	32.40	32.50	-3	2,265	-0.13%
2019/11/18	0	0.00	3	32.08	32.20	-3	2,170	-0.14%
2019/11/15	6	31.47	0	0.00	31.75	6	2,042	0.29%
2019/11/14	10	31.02	13	31.22	31.50	-3	1,920	-0.16%
2019/11/13	4	29.63	0	0.00	29.75	4	1,557	0.26%
2019/11/12	28	29.33	32	29.71	29.95	-4	1,466	-0.27%
2019/11/11	2	27.85	0	0.00	28.15	2	1,158	0.17%
2019/11/06	1	28.50	2	28.30	28.50	-1	1,111	-0.09%
2019/11/05	2	28.40	2	28.40	28.50	0	1,084	0.00%
2019/10/31	1	27.85	0	0.00	27.95	1	1,071	0.09%
2019/10/25	1	28.15	0	0.00	28.10	1	1,154	0.09%
2019/10/24	0	0.00	9	28.18	28.35	-9	1,124	-0.80%
2019/10/23	5	28.02	10	27.50	27.70	-5	1,083	-0.46%
2019/10/22	1	27.10	0	0.00	27.20	1	1,026	0.10%
2019/10/16	0	0.00	4.1	26.85	26.80	-4.1	952	-0.43%
2019/10/09	11	26.99	0	0.00	26.85	11	916	1.20%
2019/10/07	0	0.00	1	27.45	27.35	-1	896	-0.11%
2019/10/04	0	0.00	1	27.60	27.50	-1	891	-0.11%
2019/10/03	1	27.40	0	0.00	27.55	1	896	0.11%
2019/10/02	2	27.68	0	0.00	27.55	2	893	0.22%
2019/10/01	2	28.43	1	28.55	28.10	1	880	0.11%
2019/09/27	0	0.00	5	27.75	27.85	-5	848	-0.59%
2019/09/26	1	28.05	0	0.00	28.00	1	846	0.12%
2019/09/16	10	28.95	0	0.00	28.85	10	843	1.19%
2019/09/12	0	0.00	10	29.25	29.10	-10	846	-1.18%
2019/09/10	4	28.80	1	28.85	28.90	3	827	0.36%
2019/09/04	0	0.00	1	27.85	27.90	-1	740	-0.14%
2019/09/03	1	27.50	0	0.00	27.75	1	733	0.14%
2019/09/02	0	0.00	2	27.85	27.90	-2	720	-0.28%
2019/08/30	0	0.00	1	27.55	27.50	-1	716	-0.14%
2019/08/26	2	27.55	0	0.00	27.50	2	689	0.29%
2019/08/22	0	0.00	2	28.40	28.40	-2	689	-0.29%
2019/08/13	1	26.90	0	0.00	26.85	1	693	0.14%
2019/07/31	1	30.10	0	0.00	30.05	1	703	0.14%
2019/07/26	0	0.00	1	29.70	29.70	-1	606	-0.16%
2019/07/22	0	0.00	10	29.45	29.25	-10	628	-1.59%
2019/07/19	10	29.05	0	0.00	29.10	10	630	1.59%
2019/06/28	1	28.95	0	0.00	29.00	1	1,044	0.10%
2019/05/30	1	27.90	0	0.00	28.05	1	1,146	0.09%
2019/05/23	3	27.95	3	27.90	28.15	0	1,170	0.00%
2019/05/10	1	28.75	0	0.00	28.80	1	1,253	0.08%
2019/05/09	2	28.80	1	29.45	28.70	1	1,252	0.08%
2019/04/24	0	0.00	1	30.70	30.80	-1	1,173	-0.09%
2019/04/22	2	31.70	0	0.00	31.35	2	1,142	0.18%
2019/04/19	1	31.60	10	31.45	31.50	-9	1,111	-0.81%
2019/04/17	1	30.90	5	30.90	30.90	-4	1,002	-0.40%
2019/04/15	10	30.00	0	0.00	29.60	10	876	1.14%
2019/04/12	6	30.72	0	0.00	30.35	6	812	0.74%
2019/04/10	0	0.00	5	31.35	31.05	-5	786	-0.64%
2019/04/02	0	0.00	10	31.25	31.35	-10	741	-1.35%
2019/03/29	5	31.20	0	0.00	31.25	5	729	0.69%
2019/03/25	6	31.93	0	0.00	31.85	6	727	0.82%
2019/03/22	0	0.00	6	32.75	32.25	-6	723	-0.83%
2019/03/21	10	32.45	0	0.00	32.55	10	716	1.40%
2019/03/12	1	32.55	0	0.00	32.40	1	707	0.14%
2019/02/26	0	0.00	1	31.50	31.60	-1	740	-0.14%
2019/02/22	0	0.00	5	31.30	31.30	-5	733	-0.68%
2019/02/19	0	0.00	10	31.15	32.20	-10	683	-1.46%
2019/02/18	5	31.07	0	0.00	31.10	5	647	0.77%
2019/02/13	0	0.00	6	30.38	30.70	-6	640	-0.94%
2019/02/11	0	0.00	3	30.23	30.00	-3	635	-0.47%
2019/01/25	2	30.48	0	0.00	30.55	2	655	0.31%
2019/01/23	0	0.00	1	30.95	30.95	-1	671	-0.15%
2019/01/03	1	29.45	0	0.00	29.15	1	876	0.11%
2018/12/28	0	0.00	2	29.70	29.55	-2	893	-0.22%
2018/12/27	0	0.00	2	29.95	29.95	-2	911	-0.22%
2018/12/20	6	30.05	0	0.00	30.10	6	965	0.62%
2018/12/07	0	0.00	3	31.15	31.15	-3	1,017	-0.29%
2018/12/06	0	0.00	1	30.20	30.00	-1	1,026	-0.10%
2018/12/05	0	0.00	1	30.55	30.40	-1	1,032	-0.10%
2018/12/04	1	31.15	0	0.00	30.95	1	1,045	0.10%
2018/11/30	2	31.48	0	0.00	31.05	2	1,048	0.19%
2018/11/27	0	0.00	4	29.69	30.25	-4	1,028	-0.39%
2018/11/21	1	29.00	2	29.40	29.35	-1	1,150	-0.09%
2018/11/20	1	29.00	0	0.00	29.05	1	1,301	0.08%
2018/11/16	0	0.00	2	28.65	28.70	-2	1,474	-0.14%
2018/11/13	2	27.35	4	27.85	28.00	-2	1,467	-0.14%
2018/11/02	1	27.55	0	0.00	27.65	1	1,439	0.07%
2018/10/26	1	27.35	0	0.00	26.90	1	1,414	0.07%
2018/10/25	2	27.65	0	0.00	27.75	2	1,434	0.14%
2018/10/24	0	0.00	2	28.40	28.60	-2	1,487	-0.13%
2018/10/19	1	28.20	0	0.00	28.30	1	1,534	0.07%
2018/10/18	0	0.00	3	28.70	28.90	-3	1,515	-0.20%
2018/10/12	1	28.40	0	0.00	28.35	1	1,487	0.07%
2018/10/11	3	28.58	0	0.00	28.20	3	1,481	0.20%
2018/10/02	2	31.58	0	0.00	31.55	2	1,426	0.14%
2018/10/01	3	31.90	0	0.00	31.95	3	1,416	0.21%
2018/09/28	1	31.35	0	0.00	31.20	1	1,416	0.07%
2018/09/26	2	31.20	0	0.00	31.15	2	1,416	0.14%
2018/09/21	3	30.60	0	0.00	31.00	3	1,437	0.21%
2018/09/19	0	0.00	1	30.55	30.40	-1	1,524	-0.07%
2018/09/14	2	30.45	0	0.00	30.40	2	1,597	0.13%
2018/08/28	2	31.10	4	31.14	31.10	-2	1,543	-0.13%
2018/08/27	20	30.27	4	30.66	31.20	16	1,500	1.07%
2018/08/24	3	31.87	5	32.31	31.50	-2	1,371	-0.15%
2018/08/13	0	0.00	10	36.25	35.60	-10	1,239	-0.81%
2018/08/08	1	37.20	0	0.00	37.20	1	1,266	0.08%
2018/08/07	20	37.20	0	0.00	37.20	20	1,286	1.56%
2018/08/01	0	0.00	1	37.50	37.50	-1	1,276	-0.08%
2018/07/31	10	39.90	2	39.85	40.30	8	1,237	0.65%
2018/07/30	0	0.00	1	39.90	39.80	-1	1,213	-0.08%
2018/07/27	2	39.80	3	39.80	39.80	-1	1,186	-0.08%
2018/07/23	1	38.55	0	0.00	38.65	1	1,148	0.09%
2018/07/20	11	38.61	0	0.00	38.65	11	1,157	0.95%
2018/07/19	1	38.50	0	0.00	38.55	1	1,164	0.09%
2018/07/18	1	38.55	0	0.00	38.65	1	1,175	0.09%
2018/07/16	1	38.95	0	0.00	38.85	1	1,176	0.09%
2018/07/05	0	0.00	2	37.60	37.50	-2	1,181	-0.17%
2018/07/03	1	38.60	0	0.00	37.90	1	1,179	0.08%
2018/06/29	4	39.15	0	0.00	38.40	4	1,148	0.35%
2018/06/28	1	39.45	0	0.00	39.45	1	1,089	0.09%
2018/06/27	1	41.25	0	0.00	40.75	1	1,041	0.10%
2018/06/25	1	41.10	0	0.00	41.00	1	987	0.10%
2018/06/22	1	41.90	2	41.75	40.50	-1	967	-0.10%
2018/06/19	0	0.00	1	40.45	40.20	-1	930	-0.11%
2018/06/05	0	0.00	1	41.40	41.15	-1	937	-0.11%
2018/05/29	0	0.00	1	40.10	40.00	-1	995	-0.10%
2018/05/25	1	39.90	0	0.00	39.85	1	1,066	0.09%
2018/05/15	1	40.00	0	0.00	39.80	1	1,159	0.09%
2018/05/14	0	0.00	1	40.50	40.45	-1	1,206	-0.08%
2018/04/18	1	43.75	0	0.00	43.40	1	1,344	0.07%
2018/04/03	1	44.65	2	44.55	44.60	-1	1,358	-0.07%
2018/03/30	1	44.85	0	0.00	44.90	1	1,378	0.07%
2018/03/29	1	44.80	0	0.00	44.80	1	1,385	0.07%
2018/03/23	10	44.10	17	44.25	44.10	-7	1,396	-0.50%
2018/03/20	1	45.15	1	45.00	45.15	0	1,419	0.00%
2018/03/16	1	45.55	0	0.00	45.00	1	1,442	0.07%
2018/03/13	1	45.75	0	0.00	45.85	1	1,458	0.07%
2018/03/05	0	0.00	1	47.65	46.60	-1	1,588	-0.06%
2018/03/02	0	0.00	11	47.03	47.55	-11	1,589	-0.69%
2018/03/01	0	0.00	3	46.12	47.50	-3	1,521	-0.20%
2018/02/22	3	45.97	0	0.00	46.10	3	1,568	0.19%
2018/02/05	1	45.20	0	0.00	45.75	1	1,746	0.06%
2018/01/26	0	0.00	22	45.15	45.30	-22	2,475	-0.89%
2018/01/22	1	45.70	0	0.00	45.65	1	2,482	0.04%
2018/01/19	30	45.60	0	0.00	45.50	30	2,509	1.20%
2018/01/17	0	0.00	40	45.25	45.30	-40	2,527	-1.58%
2018/01/16	20	45.10	0	0.00	45.30	20	2,543	0.79%
2018/01/15	0	0.00	1	44.85	45.20	-1	2,555	-0.04%
2018/01/12	21	44.97	0	0.00	44.60	21	2,553	0.82%
2018/01/10	0	0.00	1	45.05	44.60	-1	2,540	-0.04%
2018/01/08	0	0.00	22	45.30	45.40	-22	2,550	-0.86%