中光電 (5371)-高橋-內壢券商分點個股進出

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
100.5
漲跌
▲2.5
漲幅
+2.55%
成交量
11,690張
產業
上櫃光電類股
494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－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/04/18	1	96.00	4	100.25	100.50	-3	4,915	-0.06%
2024/04/17	7	99.16	2	100.25	98.00	5	4,737	0.11%
2024/04/16	9	104.98	6	99.70	96.80	3	4,392	0.07%
2024/04/15	0	0.00	1.7	106.62	107.50	-1.7	3,770	-0.05%
2024/04/11	1	100.00	0	0.00	98.20	1	3,313	0.03%
2024/04/10	0	0.00	1	101.50	99.70	-1	3,074	-0.03%
2024/04/09	1	93.60	1	92.70	92.60	0	2,603	0.00%
2024/04/08	2	92.70	5	93.28	93.50	-3	2,450	-0.12%
2024/04/03	0	0.00	1	92.50	92.30	-1	2,261	-0.04%
2024/04/01	4	83.30	4	85.13	86.70	0	1,818	0.00%
2024/03/29	1	80.70	3	81.00	80.40	-2	1,573	-0.13%
2024/03/27	2	77.10	2	77.20	76.40	0	1,310	0.00%
2024/03/20	6	74.73	0	0.00	73.70	6	1,205	0.50%
2024/01/15	0	0.00	10	73.20	73.80	-10	1,295	-0.77%
2024/01/12	10	73.30	0	0.00	73.10	10	1,297	0.77%
2024/01/11	0	0.00	4	73.10	72.60	-4	1,303	-0.31%
2024/01/10	0	0.00	0.1	72.41	71.90	-0.1	1,315	-0.01%
2024/01/09	0	0.00	0.1	72.30	72.50	-0.1	1,321	-0.01%
2024/01/08	10	73.90	0	0.00	73.00	10	1,343	0.74%
2023/12/29	1	71.60	0	0.00	71.50	1	1,340	0.07%
2023/12/11	2	71.70	0	0.00	71.50	2	1,786	0.11%
2023/12/04	0	0.00	2	72.95	73.20	-2	2,324	-0.09%
2023/11/30	2	72.30	0	0.00	71.50	2	2,490	0.08%
2023/11/06	0	0.00	3	72.10	70.90	-3	3,717	-0.08%
2023/11/03	1	72.60	0	0.00	72.30	1	3,775	0.03%
2023/11/02	0	0.00	5	72.60	72.50	-5	3,850	-0.13%
2023/10/30	0	0.00	1	75.20	75.90	-1	4,406	-0.02%
2023/10/26	1	74.90	0	0.00	74.80	1	4,641	0.02%
2023/10/02	1	77.70	1	78.50	78.40	0	5,091	0.00%
2023/09/21	0	0.00	2	80.30	79.70	-2	5,054	-0.04%
2023/09/20	1	81.40	0	0.00	81.30	1	5,044	0.02%
2023/09/19	2	85.10	0	0.00	83.30	2	5,024	0.04%
2023/09/18	2	84.90	2	83.75	84.20	0	4,951	0.00%
2023/09/15	3	81.07	17	80.39	80.30	-14	4,802	-0.29%
2023/09/14	2	84.00	3	83.60	83.40	-1	4,636	-0.02%
2023/09/13	1	83.00	13	84.91	84.20	-12	4,574	-0.26%
2023/09/12	2	81.20	3	83.27	83.10	-1	4,376	-0.02%
2023/09/11	1	80.30	0	0.00	80.50	1	4,310	0.02%
2023/09/08	0	0.00	1	83.90	83.60	-1	4,249	-0.02%
2023/09/07	1	82.00	1	82.80	82.70	0	4,186	0.00%
2023/09/06	1	82.30	0	0.00	82.30	1	4,134	0.02%
2023/09/01	1	79.10	0	0.00	79.20	1	3,973	0.03%
2023/08/31	4	79.18	1	79.30	79.00	3	3,974	0.08%
2023/08/30	1	82.20	1	80.90	78.70	0	3,947	0.00%
2023/08/29	0	0.00	1	78.10	79.50	-1	3,747	-0.03%
2023/08/28	1	77.60	0	0.00	77.10	1	3,621	0.03%
2023/08/23	1	75.60	11	76.14	78.40	-10	3,451	-0.29%
2023/08/21	1	75.60	0	0.00	76.20	1	3,275	0.03%
2023/08/18	0	0.00	1	76.00	75.80	-1	3,293	-0.03%
2023/08/15	0	0.00	1	75.10	74.60	-1	3,237	-0.03%
2023/08/11	0	0.00	2	76.15	75.00	-2	3,223	-0.06%
2023/08/10	2	74.00	10	76.00	76.10	-8	3,188	-0.25%
2023/08/08	1	76.20	1	76.00	76.40	0	3,068	0.00%
2023/08/07	1	74.00	0	0.00	76.10	1	3,004	0.03%
2023/08/04	20	76.60	2	76.10	79.10	18	2,844	0.63%
2023/08/02	4	74.73	11	75.09	74.50	-7	2,665	-0.26%
2023/08/01	2	74.85	3	75.03	75.40	-1	2,543	-0.04%
2023/07/27	1	71.00	0	0.00	71.20	1	2,445	0.04%
2023/07/24	0	0.00	2	71.10	70.70	-2	2,619	-0.08%
2023/07/19	1	72.80	1	72.40	72.30	0	2,884	0.00%
2023/07/18	2	72.20	2	72.05	73.50	0	2,910	0.00%
2023/07/17	2	71.65	3	70.80	72.00	-1	2,923	-0.03%
2023/07/14	10	71.20	0	0.00	71.50	10	2,985	0.33%
2023/07/12	10	74.74	1	75.90	75.70	9	3,491	0.26%
2023/06/30	0	0.00	1	73.30	73.20	-1	3,521	-0.03%
2023/06/28	2	73.30	1	73.40	73.30	1	3,535	0.03%
2023/06/19	0	0.00	1	72.20	72.30	-1	3,571	-0.03%
2023/06/14	4	71.50	3	72.17	71.40	1	3,577	0.03%
2023/06/12	3	72.23	2	71.30	72.00	1	3,651	0.03%
2023/06/09	2	74.15	0	0.00	73.50	2	3,653	0.05%
2023/06/07	0	0.00	10	75.80	75.80	-10	3,661	-0.27%
2023/06/02	1	76.00	0	0.00	75.80	1	3,664	0.03%
2023/05/31	2	74.90	2	74.80	75.20	0	3,679	0.00%
2023/05/30	1	76.00	0	0.00	74.90	1	3,668	0.03%
2023/05/25	2	75.00	2	75.00	74.90	0	3,744	0.00%
2023/05/23	0	0.00	4	75.60	76.40	-4	3,821	-0.10%
2023/05/18	3	74.20	1	74.10	74.50	2	3,883	0.05%
2023/05/15	1	72.60	0	0.00	73.50	1	3,911	0.03%
2023/05/12	0	0.00	4	74.10	73.50	-4	3,922	-0.10%
2023/05/10	1	72.50	1	73.80	73.90	0	3,922	0.00%
2023/05/09	7	72.97	2	74.70	72.50	5	3,903	0.13%
2023/05/05	0	0.00	3	76.07	75.80	-3	3,849	-0.08%
2023/05/04	2	75.20	0	0.00	74.60	2	3,880	0.05%
2023/05/03	6	75.50	0	0.00	75.40	6	3,858	0.16%
2023/05/02	1	77.50	0	0.00	76.20	1	3,855	0.03%
2023/04/27	0	0.00	4	72.60	73.50	-4	3,731	-0.11%
2023/04/26	6	74.90	1	75.20	74.30	5	3,670	0.14%
2023/04/25	2	75.40	0	0.00	73.50	2	3,603	0.06%
2023/04/24	1	76.50	1	77.40	77.60	0	3,553	0.00%
2023/04/21	0.2	76.00	0	0.00	74.80	0.2	3,492	0.00%
2023/04/20	1	78.50	0	0.00	76.80	1	3,444	0.03%
2023/04/19	0	0.00	1	80.00	80.10	-1	3,371	-0.03%
2023/04/18	0	0.00	1	84.10	81.10	-1	3,300	-0.03%
2023/04/17	60	83.39	69	83.34	83.20	-9	3,134	-0.29%
2023/04/14	3	74.50	5	76.42	78.20	-2	2,689	-0.07%
2023/03/31	0	0.00	1	68.30	67.80	-1	2,721	-0.04%
2023/03/30	0	0.00	2	68.70	68.70	-2	2,766	-0.07%
2023/03/23	0	0.00	3	68.03	68.10	-3	2,713	-0.11%
2023/03/22	12	68.31	1	69.00	67.70	11	2,697	0.41%
2023/03/17	1	64.50	0	0.00	64.60	1	2,596	0.04%
2023/03/15	0	0.00	1	67.50	66.30	-1	2,561	-0.04%
2023/03/13	0	0.00	1	64.60	64.70	-1	2,518	-0.04%
2023/03/07	0	0.00	1	66.50	66.00	-1	2,576	-0.04%
2023/02/23	10	64.50	15	64.13	63.90	-5	2,776	-0.18%
2023/02/22	0	0.00	2	65.10	65.30	-2	2,855	-0.07%
2023/02/21	0	0.00	1	64.50	64.90	-1	2,833	-0.04%
2023/02/20	1	62.40	0	0.00	63.10	1	2,766	0.04%
2023/02/15	0	0.00	5	60.80	60.20	-5	2,676	-0.19%
2023/02/14	1	60.40	0	0.00	60.50	1	2,671	0.04%
2023/02/13	5	60.34	1	60.00	60.20	4	2,692	0.15%
2023/02/09	0	0.00	1	60.10	60.00	-1	2,765	-0.04%
2023/02/07	1	60.60	0	0.00	60.60	1	2,890	0.03%
2023/02/03	5	61.32	0	0.00	60.50	5	2,978	0.17%
2023/01/30	0	0.00	1	57.10	57.50	-1	2,780	-0.04%
2023/01/17	0	0.00	0.2	56.40	56.30	-0.2	2,783	-0.01%
2023/01/10	1	57.50	0	0.00	57.50	1	2,684	0.04%
2023/01/05	0.2	58.00	3	57.93	58.00	-2.8	2,665	-0.11%
2022/12/30	1	57.20	1	57.80	56.90	0	2,621	0.00%
2022/12/29	1	56.20	0	0.00	56.90	1	2,588	0.04%
2022/12/27	2	58.00	7	58.01	57.00	-5	2,483	-0.20%
2022/12/26	0	0.00	1	58.00	57.70	-1	2,430	-0.04%
2022/12/23	0	0.00	1	55.30	55.00	-1	2,341	-0.04%
2022/12/12	0	0.00	5	55.20	55.60	-5	2,301	-0.22%
2022/12/06	1	57.50	0	0.00	57.10	1	2,392	0.04%
2022/12/05	1	58.70	0	0.00	58.60	1	2,388	0.04%
2022/12/02	0	0.00	5	57.80	58.20	-5	2,367	-0.21%
2022/12/01	1	58.70	0	0.00	58.40	1	2,362	0.04%
2022/11/29	0	0.00	1	57.10	57.00	-1	2,331	-0.04%
2022/11/25	2	56.40	0	0.00	56.00	2	2,499	0.08%
2022/11/24	2	57.60	1	57.20	57.30	1	2,477	0.04%
2022/11/23	6	56.37	1	56.90	56.60	5	2,415	0.21%
2022/11/22	1	54.80	0	0.00	54.80	1	2,360	0.04%
2022/11/21	0	0.00	2	55.00	55.00	-2	2,335	-0.09%
2022/11/18	4	56.90	0	0.00	57.30	4	2,281	0.18%
2022/11/11	2	54.50	0	0.00	53.50	2	2,253	0.09%
2022/11/09	0	0.00	3	54.73	54.90	-3	2,404	-0.12%
2022/11/08	3	53.97	0	0.00	53.80	3	2,474	0.12%
2022/11/04	1	54.00	0	0.00	54.30	1	2,977	0.03%
2022/11/03	2	54.70	0	0.00	54.90	2	3,056	0.07%
2022/11/02	1	50.90	0	0.00	53.50	1	2,958	0.03%
2022/10/27	3	49.30	3	48.85	49.40	0	3,025	0.00%
2022/10/25	2	47.95	0	0.00	47.95	2	3,090	0.06%
2022/10/20	1	49.65	0	0.00	50.10	1	3,280	0.03%
2022/09/28	0	0.00	11	53.55	52.60	-11	3,822	-0.29%
2022/09/27	3	55.43	2	55.45	55.80	1	3,821	0.03%
2022/09/13	10	64.50	1	64.00	63.30	9	4,083	0.22%
2022/09/02	10	62.10	0	0.00	62.00	10	3,947	0.25%
2022/09/01	7	63.30	9	64.76	63.70	-2	3,891	-0.05%
2022/08/30	2	62.50	2	61.80	61.80	0	3,712	0.00%
2022/08/23	3	62.10	8	62.19	62.00	-5	3,637	-0.14%
2022/08/22	0	0.00	5	65.00	64.00	-5	3,585	-0.14%
2022/08/19	5	65.20	0	0.00	65.10	5	3,555	0.14%
2022/08/18	5	66.00	0	0.00	65.10	5	3,513	0.14%
2022/08/17	1	67.40	6	66.78	66.80	-5	3,442	-0.15%
2022/08/16	2	65.20	10	65.20	65.00	-8	3,311	-0.24%
2022/08/15	11	64.63	1	64.80	65.10	10	3,231	0.31%
2022/08/12	17	64.60	11	64.63	65.50	6	3,121	0.19%
2022/08/11	1	62.90	4	63.90	63.90	-3	2,580	-0.12%
2022/08/10	3	57.67	1	55.60	58.10	2	2,495	0.08%
2022/08/09	3	54.80	1	54.60	54.60	2	2,379	0.08%
2022/08/04	1	53.10	0	0.00	54.40	1	2,299	0.04%
2022/08/03	0	0.00	2	54.20	53.40	-2	2,253	-0.09%
2022/07/27	0	0.00	4	53.80	52.60	-4	2,074	-0.19%
2022/07/26	4	56.80	0	0.00	56.50	4	1,974	0.20%
2022/07/22	2	56.55	0	0.00	55.90	2	1,818	0.11%
2022/07/20	2	53.80	2	53.70	53.20	0	1,662	0.00%
2022/07/18	20	55.00	0	0.00	55.00	20	1,635	1.22%
2022/07/15	1	52.60	6	52.75	53.30	-5	1,522	-0.33%
2022/07/11	0	0.00	5	50.40	49.75	-5	1,425	-0.35%
2022/07/08	0	0.00	1	50.00	50.20	-1	1,419	-0.07%
2022/07/07	2	50.20	1	50.00	49.85	1	1,393	0.07%
2022/07/05	1	47.80	2	48.43	48.65	-1	1,371	-0.07%
2022/07/04	2	47.45	1	47.45	47.45	1	1,361	0.07%
2022/06/27	10	53.90	10	55.30	57.30	0	1,099	0.00%
2022/06/21	10	53.34	0	0.00	53.30	10	1,000	1.00%
2022/06/16	1	56.00	0	0.00	55.60	1	980	0.10%
2022/05/25	0	0.00	2	55.50	55.30	-2	990	-0.20%
2022/05/24	2	54.80	0	0.00	54.10	2	1,019	0.20%
2022/05/11	2	54.20	2	53.50	54.60	0	1,175	0.00%
2022/05/05	1	58.20	0	0.00	58.50	1	1,198	0.08%
2022/05/04	1	57.80	0	0.00	58.00	1	1,214	0.08%
2022/04/25	1	59.00	1	59.00	59.20	0	1,473	0.00%
2022/03/23	1	73.10	0	0.00	72.50	1	3,469	0.03%
2022/02/11	3	74.30	3	73.60	74.00	0	8,654	0.00%
2022/02/10	2	76.20	0	0.00	75.30	2	8,734	0.02%
2022/01/25	1	74.00	10	74.62	73.30	-9	9,716	-0.09%
2022/01/21	1	76.80	0	0.00	76.80	1	9,972	0.01%
2022/01/20	0	0.00	10	81.20	81.50	-10	9,900	-0.10%
2022/01/12	1	85.80	1	85.10	85.60	0	10,330	0.00%
2022/01/03	0	0.00	1	88.90	87.90	-1	9,560	-0.01%
2021/12/30	11	92.18	3	90.50	92.40	8	9,393	0.09%
2021/12/29	0	0.00	0.6	87.10	87.60	-0.6	9,013	-0.01%
2021/12/28	10	86.30	0	0.00	85.90	10	8,933	0.11%
2021/12/27	1	85.20	1	85.20	85.20	0	8,852	0.00%
2021/12/23	1	84.50	0	0.00	84.90	1	8,733	0.01%
2021/12/22	1	84.30	0	0.00	83.30	1	8,689	0.01%
2021/12/20	2	84.80	2	82.20	82.10	0	8,570	0.00%
2021/12/17	1	84.30	0	0.00	84.00	1	8,495	0.01%
2021/12/16	1	86.30	2	87.70	89.10	-1	8,276	-0.01%
2021/12/08	0	0.00	0	83.80	81.40	0	7,702	0.00%
2021/12/07	2	86.50	2	83.30	83.20	0	7,631	0.00%
2021/12/03	0	0.00	1	84.50	84.00	-1	7,390	-0.01%
2021/12/02	0	0.00	1.5	81.41	80.70	-1.5	7,226	-0.02%
2021/11/30	0	0.00	2	82.65	79.50	-2	6,996	-0.03%
2021/11/29	2	78.75	3	77.07	78.80	-1	6,863	-0.01%
2021/11/26	2	82.50	1	81.30	83.20	1	6,723	0.01%
2021/11/25	2	85.25	0	0.00	82.30	2	6,645	0.03%
2021/11/23	2	83.00	1	83.40	82.40	1	6,430	0.02%
2021/11/22	1	89.00	0	0.00	88.40	1	6,231	0.02%
2021/11/19	0	0.00	1	91.00	90.50	-1	6,131	-0.02%
2021/11/18	1	88.50	1	93.00	89.10	0	5,853	0.00%
2021/11/17	9	91.03	9	91.38	89.90	0	5,612	0.00%
2021/11/16	5	91.56	6	86.47	86.40	-1	5,198	-0.02%
2021/11/15	1	86.60	0	0.00	90.90	1	4,581	0.02%
2021/11/12	3	78.67	7	80.26	82.70	-4	4,257	-0.09%
2021/11/11	27	78.06	18	78.86	75.20	9	3,776	0.24%
2021/11/10	0	0.00	2	72.20	75.10	-2	2,982	-0.07%
2021/11/09	0	0.00	2	67.25	68.30	-2	2,745	-0.07%
2021/11/08	3	68.10	0	0.00	68.00	3	2,639	0.11%
2021/11/04	3	67.87	2	66.40	66.40	1	2,414	0.04%
2021/11/03	1	66.50	4	67.68	67.50	-3	2,274	-0.13%
2021/11/02	8	65.35	4	64.30	66.00	4	1,957	0.20%
2021/11/01	1	62.80	2	61.90	63.10	-1	1,598	-0.06%
2021/10/14	0	0.00	1	54.10	53.50	-1	830	-0.12%
2021/10/06	2	53.70	0	0.00	53.60	2	888	0.23%
2021/08/25	0	0.00	1	55.50	55.30	-1	1,721	-0.06%
2021/08/16	1	53.80	0	0.00	53.80	1	1,756	0.06%
2021/08/05	0	0.00	2	55.00	54.70	-2	1,862	-0.11%
2021/07/30	2	54.50	0	0.00	55.10	2	1,962	0.10%
2021/07/16	0	0.00	2	61.10	61.70	-2	2,237	-0.09%
2021/07/14	1	59.70	0	0.00	60.10	1	2,307	0.04%
2021/07/13	0	0.00	1	60.60	60.10	-1	2,416	-0.04%
2021/07/08	1	59.30	0	0.00	59.90	1	2,534	0.04%
2021/07/05	0	0.00	1	61.00	60.60	-1	2,758	-0.04%
2021/07/01	2	60.10	0	0.00	60.00	2	2,864	0.07%
2021/06/22	0	0.00	2	60.50	60.40	-2	3,334	-0.06%
2021/06/18	2	61.70	0	0.00	61.60	2	3,403	0.06%
2021/06/17	0	0.00	7	62.11	62.50	-7	3,423	-0.20%
2021/06/15	3	62.07	11	61.77	61.70	-8	3,571	-0.22%
2021/06/11	13	63.58	0	0.00	62.00	13	3,979	0.33%
2021/06/10	1	64.10	6	63.92	64.60	-5	4,105	-0.12%
2021/06/09	3	63.90	5	63.02	63.00	-2	4,101	-0.05%
2021/06/08	11	63.87	5	64.48	63.10	6	4,059	0.15%
2021/06/03	0	0.00	1	59.10	60.00	-1	3,850	-0.03%
2021/05/27	1	57.60	0	0.00	58.20	1	4,074	0.02%
2021/05/11	0	0.00	5	57.60	57.60	-5	6,535	-0.08%
2021/05/07	5	59.90	0	0.00	59.90	5	6,536	0.08%
2021/05/06	2	58.50	0	0.00	59.30	2	6,556	0.03%
2021/04/29	3	61.97	0	0.00	61.30	3	6,599	0.05%
2021/04/28	0	0.00	1	62.00	61.70	-1	6,830	-0.01%
2021/04/19	0	0.00	4	61.05	62.70	-4	6,709	-0.06%
2021/04/15	0	0.00	5	58.70	58.80	-5	6,635	-0.08%
2021/04/14	3	58.20	3	57.80	58.00	0	6,661	0.00%
2021/04/13	0	0.00	3	60.70	58.50	-3	6,655	-0.05%
2021/04/08	0	0.00	4	59.63	59.50	-4	6,822	-0.06%
2021/04/07	0	0.00	2	58.75	58.60	-2	7,092	-0.03%
2021/04/06	3	57.93	3	58.10	58.10	0	7,458	0.00%
2021/04/01	0	0.00	4	57.05	56.90	-4	7,453	-0.05%
2021/03/31	3	56.10	3	57.00	57.00	0	7,415	0.00%
2021/03/30	0	0.00	1	56.20	56.60	-1	7,337	-0.01%
2021/03/29	0	0.00	7	55.94	55.90	-7	7,253	-0.10%
2021/03/25	3	55.30	2	55.10	54.80	1	7,110	0.01%
2021/03/24	1	55.00	0	0.00	54.90	1	7,048	0.01%
2021/03/23	0	0.00	1.3	54.84	54.70	-1.3	7,012	-0.02%
2021/03/22	5	54.20	3	55.00	54.70	2	6,959	0.03%
2021/03/19	0	0.00	100	54.30	54.30	-100	6,920	-1.44%
2021/03/18	7	54.64	0.6	55.00	54.60	6.4	6,857	0.09%
2021/03/17	12	54.88	0	0.00	54.80	12	6,764	0.18%
2021/03/16	101	54.00	1	54.00	54.00	100	6,354	1.57%	大買/
2021/03/12	0	0.00	1	48.00	48.15	-1	6,172	-0.02%
2021/03/11	0	0.00	2	48.05	48.15	-2	6,198	-0.03%
2021/03/10	0	0.00	4	46.80	48.00	-4	6,193	-0.06%
2021/03/09	4	45.60	0	0.00	46.20	4	6,185	0.06%
2021/03/08	2	46.75	0	0.00	46.20	2	6,177	0.03%
2021/03/03	0	0.00	2	48.88	48.35	-2	6,161	-0.03%
2021/02/26	0	0.00	2	47.98	48.00	-2	5,980	-0.03%
2021/02/25	2	47.10	0	0.00	46.80	2	5,904	0.03%
2021/02/24	2	47.20	0	0.00	46.50	2	5,856	0.03%
2021/02/22	0	0.00	20	50.04	51.20	-20	5,412	-0.37%
2021/02/19	11	48.72	5	48.30	49.00	6	5,121	0.12%
2021/02/18	4	49.66	6	50.52	50.50	-2	4,901	-0.04%
2021/02/17	2	46.18	0	0.00	47.30	2	4,545	0.04%
2021/02/03	0	0.00	1	42.35	41.30	-1	3,872	-0.03%
2021/01/29	0	0.00	6	38.72	38.65	-6	3,457	-0.17%
2021/01/26	0	0.00	2	40.00	39.85	-2	3,405	-0.06%
2021/01/25	0	0.00	11	39.97	40.10	-11	3,363	-0.33%
2021/01/22	2	39.70	0	0.00	39.45	2	3,313	0.06%
2021/01/21	15	40.27	166	40.17	39.60	-151	3,266	-4.62%	大賣/鉅額交易
2021/01/20	0	0.00	15	38.00	39.00	-15	3,038	-0.49%
2021/01/18	10	37.70	0	0.00	37.85	10	3,062	0.33%
2021/01/14	0	0.00	1	38.65	39.30	-1	3,006	-0.03%
2021/01/11	10	39.11	0	0.00	39.20	10	2,924	0.34%
2021/01/06	0	0.00	10	39.35	39.15	-10	2,805	-0.36%
2021/01/05	15	39.82	1	39.80	39.80	14	2,753	0.51%
2021/01/04	54	40.52	0	0.00	40.40	54	2,681	2.01%
2020/12/31	106	40.42	13	41.28	40.55	93	2,615	3.56%	大買/
2020/12/30	2	40.25	4	40.80	40.95	-2	2,367	-0.08%
2020/12/29	14	38.33	11	38.17	40.20	3	2,034	0.15%
2020/12/28	10	37.08	0	0.00	37.20	10	1,612	0.62%
2020/12/25	0	0.00	5	35.80	35.85	-5	1,539	-0.32%
2020/12/22	5	35.65	10	35.30	35.25	-5	1,543	-0.32%
2020/12/18	5	35.75	0	0.00	35.95	5	1,531	0.33%
2020/12/17	0	0.00	20	35.95	36.00	-20	1,527	-1.31%
2020/12/16	0	0.00	1	36.35	36.40	-1	1,530	-0.07%
2020/12/15	25	36.19	5	36.20	36.20	20	1,529	1.31%
2020/12/11	5	35.50	0	0.00	35.50	5	1,506	0.33%
2020/12/08	0	0.00	1	36.75	36.35	-1	1,475	-0.07%
2020/12/04	0	0.00	12	36.17	36.50	-12	1,406	-0.85%
2020/12/03	0	0.00	17	35.92	36.05	-17	1,380	-1.23%
2020/12/01	10	35.25	0	0.00	35.75	10	1,354	0.74%
2020/11/30	3	35.73	40	35.59	35.10	-37	1,455	-2.54%
2020/11/27	0	0.00	15	35.35	35.40	-15	1,435	-1.05%
2020/11/24	2	35.00	0	0.00	35.00	2	1,506	0.13%
2020/11/23	2	35.25	0	0.00	35.30	2	1,517	0.13%
2020/11/19	10	34.55	0	0.00	34.50	10	1,619	0.62%
2020/11/17	16	34.39	0	0.00	34.35	16	1,620	0.99%
2020/11/12	6	34.75	0	0.00	34.70	6	1,637	0.37%
2020/11/11	4	34.50	0	0.00	34.80	4	1,686	0.24%
2020/11/06	0	0.00	30	34.80	34.80	-30	1,700	-1.76%
2020/11/05	2	34.60	0	0.00	34.60	2	1,705	0.12%
2020/11/04	0	0.00	25	34.59	34.60	-25	1,700	-1.47%
2020/11/03	2	34.15	0	0.00	34.00	2	1,696	0.12%
2020/10/29	10	34.48	0	0.00	34.70	10	1,742	0.57%
2020/10/28	15	34.43	0	0.00	34.75	15	1,773	0.85%
2020/10/21	0	0.00	1	34.15	33.85	-1	1,936	-0.05%
2020/10/15	0	0.00	3	33.90	33.80	-3	1,943	-0.15%
2020/10/05	1	33.35	0	0.00	33.50	1	2,094	0.05%
2020/09/30	28	33.51	0	0.00	33.40	28	2,103	1.33%
2020/09/29	15	33.40	3	33.60	33.50	12	2,113	0.57%
2020/09/28	21	33.37	14	33.45	33.45	7	2,133	0.33%
2020/09/25	3	33.00	0	0.00	33.05	3	2,165	0.14%
2020/09/23	0	0.00	30	34.14	34.10	-30	2,217	-1.35%
2020/09/22	30	34.31	0	0.00	34.35	30	2,224	1.35%
2020/09/21	0	0.00	1	35.05	34.75	-1	2,229	-0.04%
2020/09/11	0	0.00	7	34.50	34.50	-7	2,205	-0.32%
2020/09/03	15	36.76	5	36.55	36.55	10	2,150	0.47%
2020/09/02	0	0.00	10	35.80	35.85	-10	2,033	-0.49%
2020/09/01	10	35.50	3	35.40	35.55	7	2,027	0.35%
2020/08/31	0	0.00	2	36.35	35.05	-2	2,027	-0.10%
2020/08/27	0	0.00	4	36.70	36.75	-4	1,947	-0.21%
2020/08/26	2	36.80	0	0.00	36.75	2	1,905	0.10%
2020/08/20	2	33.65	0	0.00	33.50	2	1,748	0.11%
2020/08/18	1	35.50	0	0.00	35.60	1	1,687	0.06%
2020/08/17	0	0.00	1	35.90	35.95	-1	1,665	-0.06%
2020/08/12	1	34.80	0	0.00	34.70	1	1,576	0.06%
2020/08/11	0	0.00	5	35.30	34.95	-5	1,570	-0.32%
2020/08/07	0	0.00	40	35.50	35.50	-40	1,559	-2.56%
2020/08/06	40	36.30	0	0.00	35.85	40	1,555	2.57%
2020/08/05	0	0.00	32	35.25	35.55	-32	1,525	-2.10%
2020/08/04	2	35.65	0	0.00	35.35	2	1,509	0.13%
2020/08/03	0	0.00	4	35.80	35.70	-4	1,485	-0.27%
2020/07/31	2	35.65	5	35.90	35.55	-3	1,446	-0.21%
2020/07/30	3	34.75	1	34.25	34.70	2	1,360	0.15%
2020/07/29	0	0.00	2	34.30	34.30	-2	1,251	-0.16%
2020/07/27	0	0.00	5	31.90	31.50	-5	1,177	-0.42%
2020/07/24	0	0.00	24	31.91	31.90	-24	1,211	-1.98%
2020/07/23	0	0.00	3	32.15	32.10	-3	1,232	-0.24%
2020/07/22	0	0.00	2	31.85	31.80	-2	1,231	-0.16%
2020/07/21	1	31.50	0	0.00	31.40	1	1,250	0.08%
2020/07/17	23	31.50	0	0.00	31.65	23	1,255	1.83%
2020/07/13	3	35.10	0	0.00	35.30	3	1,207	0.25%
2020/07/09	0	0.00	6	34.15	34.15	-6	1,156	-0.52%
2020/07/01	0	0.00	25	32.20	32.20	-25	1,097	-2.28%
2020/06/24	0	0.00	4	32.20	32.20	-4	1,094	-0.37%
2020/06/17	0	0.00	1	31.75	31.75	-1	1,119	-0.09%
2020/06/15	1	31.35	0	0.00	31.30	1	1,162	0.09%
2020/06/05	0	0.00	1	32.05	32.05	-1	1,261	-0.08%
2020/06/01	0	0.00	1	31.45	31.70	-1	1,254	-0.08%
2020/05/29	10	31.10	0	0.00	31.00	10	1,259	0.79%
2020/05/28	0	0.00	1	31.45	31.45	-1	1,254	-0.08%
2020/05/27	12	31.21	1	31.35	31.45	11	1,269	0.87%
2020/05/26	15	31.42	0	0.00	31.35	15	1,280	1.17%
2020/05/21	1	31.15	1	31.20	31.25	0	1,292	0.00%
2020/05/20	1	30.90	0	0.00	30.90	1	1,284	0.08%
2020/05/15	2.4	31.03	0	0.00	30.80	2.4	1,291	0.19%
2020/05/14	4	31.21	0	0.00	31.00	4	1,285	0.31%
2020/05/12	4	31.95	0	0.00	31.85	4	1,278	0.31%
2020/05/11	0	0.00	5	31.90	31.90	-5	1,289	-0.39%
2020/05/08	1	31.80	0	0.00	31.70	1	1,275	0.08%
2020/05/07	0	0.00	4	31.70	31.80	-4	1,268	-0.32%
2020/05/04	2	31.18	0	0.00	31.20	2	1,253	0.16%
2020/04/30	6	32.22	0	0.00	32.00	6	1,244	0.48%
2020/04/29	1	32.15	0	0.00	32.30	1	1,221	0.08%
2020/04/24	26	32.21	2	31.95	31.95	24	1,213	1.98%
2020/04/23	16	31.59	2	31.65	31.70	14	1,197	1.17%
2020/04/22	1	29.95	1	30.45	30.90	0	1,184	0.00%
2020/04/20	2	31.35	1	31.60	31.50	1	1,163	0.09%
2020/04/15	1	30.60	2	31.10	31.20	-1	1,125	-0.09%
2020/04/14	0	0.00	10	31.10	31.20	-10	1,121	-0.89%
2020/04/13	1	30.25	0	0.00	30.90	1	1,097	0.09%
2020/04/09	1	30.55	1	30.95	31.00	0	1,088	0.00%
2020/04/08	0	0.00	3	30.27	30.65	-3	1,067	-0.28%
2020/04/07	2	29.28	7	29.44	29.45	-5	1,054	-0.47%
2020/04/06	1	28.30	3	28.42	28.65	-2	1,029	-0.19%
2020/04/01	3	28.60	1	28.60	28.70	2	1,020	0.20%
2020/03/31	1	28.35	1	28.65	28.10	0	1,010	0.00%
2020/03/27	1	28.65	0	0.00	28.55	1	995	0.10%
2020/03/26	1	28.60	0	0.00	28.60	1	981	0.10%
2020/03/25	4	28.86	2	29.40	28.95	2	979	0.20%
2020/03/24	6	28.48	0	0.00	28.20	6	969	0.62%
2020/03/23	1	27.55	1	28.10	27.90	0	965	0.00%
2020/03/20	0	0.00	1	28.30	28.70	-1	965	-0.10%
2020/03/19	1	27.55	0	0.00	26.45	1	947	0.11%
2020/03/18	1	29.30	0	0.00	29.20	1	929	0.11%
2020/03/17	0	0.00	1	29.05	29.15	-1	911	-0.11%
2020/03/16	3	30.85	0	0.00	29.75	3	894	0.34%
2020/03/13	10	29.00	1	28.85	30.00	9	883	1.02%
2020/03/12	1	31.25	0	0.00	31.55	1	830	0.12%
2020/03/05	2	35.30	0	0.00	35.30	2	800	0.25%
2020/03/04	1	35.60	0	0.00	35.50	1	871	0.11%
2020/03/03	4	35.91	0	0.00	35.85	4	870	0.46%
2020/02/27	0	0.00	1	36.40	36.90	-1	872	-0.11%
2020/02/25	2	35.90	0	0.00	36.00	2	841	0.24%
2020/02/19	2	36.10	1	36.45	36.25	1	837	0.12%
2020/02/13	1	37.30	1	38.00	37.30	0	836	0.00%
2020/02/12	0	0.00	1	36.80	37.45	-1	832	-0.12%
2020/02/10	2	35.35	2	35.50	35.45	0	834	0.00%
2020/02/06	0	0.00	1	36.00	36.10	-1	860	-0.12%
2020/02/05	1	35.50	0	0.00	35.50	1	878	0.11%
2020/02/03	1	35.00	1	35.55	35.90	0	931	0.00%
2020/01/31	0	0.00	3	36.22	36.60	-3	1,005	-0.30%
2020/01/30	3	36.07	0	0.00	35.00	3	998	0.30%
2020/01/20	1	38.35	0	0.00	38.35	1	958	0.10%
2020/01/08	2	37.95	0	0.00	38.00	2	1,040	0.19%
2020/01/02	1	39.05	0	0.00	38.95	1	1,044	0.10%
2019/12/26	1	39.10	0	0.00	39.00	1	1,061	0.09%
2019/12/20	0	0.00	1	39.30	39.30	-1	1,116	-0.09%
2019/12/13	1	38.75	0	0.00	38.60	1	1,133	0.09%
2019/12/12	0	39.20	0	0.00	39.20	0	1,131	0.00%
2019/12/09	1	39.65	0	0.00	39.60	1	1,144	0.09%
2019/12/05	0	0.00	1	40.25	40.10	-1	1,147	-0.09%
2019/12/02	1	39.50	2	39.65	39.50	-1	1,133	-0.09%
2019/11/29	4	40.20	2	40.35	39.95	2	1,132	0.18%
2019/11/26	0	0.00	1	38.75	39.00	-1	1,083	-0.09%
2019/11/20	1	38.65	10	38.60	38.70	-9	1,097	-0.82%
2019/11/19	0	0.00	3	38.80	38.95	-3	1,105	-0.27%
2019/11/18	0	0.00	1	38.85	38.85	-1	1,104	-0.09%
2019/11/15	0	0.00	2	38.83	39.10	-2	1,110	-0.18%
2019/11/14	0	0.00	1	38.35	38.30	-1	1,109	-0.09%
2019/11/12	1	38.50	0	0.00	38.35	1	1,131	0.09%
2019/11/11	0	0.00	1	38.25	38.45	-1	1,150	-0.09%
2019/11/08	11	38.33	0	0.00	38.20	11	1,163	0.95%
2019/11/07	3	38.17	0	0.00	38.00	3	1,176	0.26%
2019/11/06	5	38.61	2	38.70	38.50	3	1,173	0.26%
2019/11/05	2	39.03	0	0.00	39.00	2	1,179	0.17%
2019/11/04	2	39.10	1	39.10	38.95	1	1,184	0.08%
2019/11/01	1	38.90	9	39.04	39.00	-8	1,176	-0.68%
2019/10/31	1	38.90	24	39.25	39.40	-23	1,193	-1.93%
2019/10/30	3	38.95	12	38.92	39.00	-9	1,194	-0.75%
2019/10/29	0	0.00	5	38.25	38.00	-5	1,178	-0.42%
2019/10/24	2	37.60	1	37.80	38.00	1	1,196	0.08%
2019/10/23	5	37.50	0	0.00	37.20	5	1,187	0.42%
2019/10/22	2	37.85	0	0.00	37.60	2	1,176	0.17%
2019/10/18	2	37.45	0	0.00	37.45	2	1,182	0.17%
2019/10/16	1	37.25	0	0.00	37.15	1	1,218	0.08%
2019/10/15	2	37.40	25	37.50	37.35	-23	1,243	-1.85%
2019/10/09	21	37.99	10	38.00	37.65	11	1,360	0.81%
2019/10/08	15	37.80	1.6	38.02	38.30	13.4	1,387	0.96%
2019/10/04	3	37.50	0	0.00	37.35	3	1,439	0.21%
2019/10/03	0	0.00	8	37.35	37.30	-8	1,450	-0.55%
2019/10/01	10	37.45	0	0.00	37.50	10	1,487	0.67%
2019/09/27	1	37.35	10	37.40	37.30	-9	1,499	-0.60%
2019/09/26	10	37.80	0	0.00	37.65	10	1,504	0.66%
2019/09/24	5	38.15	0	0.00	38.35	5	1,520	0.33%
2019/09/20	0	0.00	2	38.30	38.15	-2	1,540	-0.13%
2019/09/18	3	37.88	0	0.00	37.80	3	1,575	0.19%
2019/09/17	1	38.40	0	0.00	38.10	1	1,570	0.06%
2019/09/11	2	38.43	0	0.00	38.55	2	1,607	0.12%
2019/09/10	1	38.35	0	0.00	38.35	1	1,621	0.06%
2019/09/09	5	38.80	0	0.00	38.40	5	1,625	0.31%
2019/09/06	0	0.00	5	39.05	38.80	-5	1,669	-0.30%
2019/09/05	0.7	38.90	12	38.80	38.90	-11.3	1,692	-0.67%
2019/09/03	17	38.87	10	38.90	38.70	7	1,700	0.41%
2019/09/02	10	39.55	14	39.33	39.50	-4	1,684	-0.24%
2019/08/30	5	38.65	17	38.44	38.45	-12	1,676	-0.72%
2019/08/29	11	37.69	0	0.00	37.55	11	1,663	0.66%
2019/08/28	5	37.75	1	37.80	37.55	4	1,673	0.24%
2019/08/21	10	38.47	0	0.00	38.40	10	1,773	0.56%
2019/08/20	3	38.40	3	38.80	38.50	0	1,797	0.00%
2019/08/19	6	38.15	0	0.00	38.55	6	1,867	0.32%
2019/08/16	0	0.00	1	38.15	38.00	-1	1,892	-0.05%
2019/08/14	1	37.80	0	0.00	37.60	1	1,943	0.05%
2019/08/13	2	37.80	0	0.00	37.70	2	1,942	0.10%
2019/08/12	0	0.00	1	38.30	38.10	-1	1,971	-0.05%
2019/08/08	3	37.20	0	0.00	37.50	3	2,002	0.15%
2019/08/06	1	37.80	0	0.00	38.10	1	2,062	0.05%
2019/08/02	4	38.55	0	0.00	38.20	4	2,142	0.19%
2019/08/01	5	39.52	1	39.75	39.35	4	2,173	0.18%
2019/07/31	3	40.55	0	0.00	40.25	3	2,162	0.14%
2019/07/24	0	0.00	1	41.35	41.60	-1	2,446	-0.04%
2019/07/19	0	0.00	1	41.90	41.80	-1	2,469	-0.04%
2019/07/18	0	0.00	2	42.10	41.60	-2	2,477	-0.08%
2019/07/16	2	46.95	59	46.95	47.00	-57	2,459	-2.32%
2019/07/11	0	0.00	2	46.35	46.30	-2	2,490	-0.08%
2019/07/10	1	45.55	0	0.00	45.30	1	2,469	0.04%
2019/07/08	0	0.00	1	45.90	46.15	-1	2,442	-0.04%
2019/07/05	5	45.80	0	0.00	45.80	5	2,465	0.20%
2019/07/04	0	0.00	2	45.45	45.90	-2	2,481	-0.08%
2019/06/27	1	43.50	0	0.00	43.50	1	2,584	0.04%
2019/06/26	1	43.30	2	43.30	43.15	-1	2,624	-0.04%
2019/06/24	1	42.90	0	0.00	43.00	1	2,854	0.04%
2019/06/21	2	42.65	0	0.00	42.55	2	2,959	0.07%
2019/06/20	1	42.50	1	42.45	42.50	0	2,955	0.00%
2019/06/18	0	0.00	1	41.90	41.55	-1	3,005	-0.03%
2019/06/17	1	41.50	0	0.00	41.60	1	3,057	0.03%
2019/06/14	1	42.25	0	0.00	41.75	1	3,068	0.03%
2019/06/13	0	0.00	4	40.80	41.00	-4	3,052	-0.13%
2019/06/10	0	0.00	3	40.20	40.35	-3	3,135	-0.10%
2019/06/05	1	40.90	10	40.60	40.40	-9	3,165	-0.28%
2019/06/03	2	39.90	1	39.95	40.00	1	3,163	0.03%
2019/05/31	0	0.00	2	40.30	40.50	-2	3,157	-0.06%
2019/05/30	2	39.60	0	0.00	39.35	2	3,158	0.06%
2019/05/29	3	39.33	1	39.40	39.00	2	3,190	0.06%
2019/05/23	10	40.00	3	39.12	39.95	7	3,172	0.22%
2019/05/22	0	0.00	1	39.00	39.30	-1	3,205	-0.03%
2019/05/21	5	38.23	1	38.45	38.30	4	3,203	0.12%
2019/05/20	1	39.00	1	39.30	38.80	0	3,191	0.00%
2019/05/17	5	39.16	0	0.00	38.75	5	3,189	0.16%
2019/05/15	0	0.00	3	39.73	40.05	-3	3,164	-0.09%
2019/05/14	1	38.85	2	38.10	39.05	-1	3,231	-0.03%
2019/05/13	4	39.35	0	0.00	39.30	4	3,278	0.12%
2019/05/07	0	0.00	1	43.05	42.95	-1	3,407	-0.03%
2019/05/06	5	43.85	1	43.20	43.00	4	3,382	0.12%
2019/05/03	1	44.55	0	0.00	44.35	1	3,378	0.03%
2019/05/02	14	45.11	3	44.48	44.55	11	3,335	0.33%
2019/04/30	0	0.00	1	47.70	47.90	-1	3,227	-0.03%
2019/04/29	4	47.73	0	0.00	47.60	4	3,255	0.12%
2019/04/26	3	48.32	0	0.00	48.40	3	3,263	0.09%
2019/04/25	1	48.50	0	0.00	48.70	1	3,265	0.03%
2019/04/24	1	48.80	0	0.00	48.70	1	3,276	0.03%
2019/04/23	6	49.00	15	48.80	48.85	-9	3,266	-0.28%
2019/04/22	10	50.00	5	49.65	49.70	5	3,240	0.15%
2019/04/19	22	50.23	0	0.00	50.00	22	3,215	0.68%
2019/04/18	5	49.53	0	0.00	48.90	5	3,129	0.16%
2019/04/17	0	0.00	1	49.30	49.10	-1	3,104	-0.03%
2019/04/16	11	48.80	0	0.00	48.65	11	3,079	0.36%
2019/04/12	3	48.05	0	0.00	48.05	3	3,106	0.10%
2019/04/10	2	49.70	0	0.00	49.60	2	3,052	0.07%
2019/04/09	0	0.00	2	49.48	49.70	-2	3,014	-0.07%
2019/04/03	1	49.50	0	0.00	48.90	1	2,951	0.03%
2019/04/01	2	48.55	0	0.00	48.50	2	2,871	0.07%
2019/03/27	1	47.80	0	0.00	48.50	1	2,639	0.04%
2019/03/26	2.4	47.56	2	47.00	47.50	0.4	2,626	0.02%
2019/03/19	0	0.00	3	46.00	46.00	-3	2,492	-0.12%
2019/03/18	0	0.00	2	45.80	45.90	-2	2,524	-0.08%
2019/03/15	1	46.30	2	46.85	45.90	-1	2,543	-0.04%
2019/03/14	10	46.50	0	0.00	46.50	10	2,588	0.39%
2019/03/13	2	45.45	0	0.00	45.40	2	2,565	0.08%
2019/03/07	1	46.15	0	0.00	45.80	1	2,648	0.04%
2019/03/05	0	0.00	1	46.15	46.10	-1	2,699	-0.04%
2019/02/25	0	0.00	3	48.00	46.85	-3	2,635	-0.11%
2019/02/22	3	47.00	2	46.45	47.50	1	2,600	0.04%
2019/02/13	1	46.70	2	46.45	46.90	-1	2,460	-0.04%
2019/02/11	1	46.40	1	46.05	45.70	0	2,291	0.00%
2019/01/29	0	0.00	1	43.75	43.80	-1	2,086	-0.05%
2019/01/22	0	0.00	1	42.00	41.60	-1	2,078	-0.05%
2019/01/18	0	0.00	1	40.90	40.70	-1	2,016	-0.05%
2019/01/17	1	40.70	0	0.00	40.60	1	2,002	0.05%
2019/01/16	0	0.00	2	40.75	40.70	-2	2,002	-0.10%
2019/01/15	2	39.75	3	39.88	40.00	-1	1,986	-0.05%
2019/01/10	1	39.50	1	39.95	39.50	0	2,009	0.00%
2019/01/09	0	0.00	3	39.93	40.00	-3	1,995	-0.15%
2019/01/08	2	39.38	0	0.00	39.30	2	1,984	0.10%
2019/01/07	2	39.58	2	40.03	39.80	0	1,983	0.00%
2019/01/04	0	0.00	1	39.15	39.25	-1	1,981	-0.05%
2019/01/03	1	38.65	0	0.00	38.45	1	2,012	0.05%
2018/12/25	2	37.65	0	0.00	38.30	2	2,132	0.09%
2018/12/21	0	0.00	6	37.55	38.00	-6	2,244	-0.27%
2018/12/19	1	38.15	3	38.32	38.30	-2	2,253	-0.09%
2018/12/18	3	39.42	0	0.00	39.30	3	2,254	0.13%
2018/12/17	1	40.35	0	0.00	40.15	1	2,288	0.04%
2018/12/13	2	41.30	0	0.00	41.10	2	2,323	0.09%
2018/12/12	1	40.60	2	41.03	41.85	-1	2,411	-0.04%
2018/12/11	3	40.22	0	0.00	40.20	3	2,521	0.12%
2018/12/10	1	41.30	0	0.00	41.25	1	2,549	0.04%
2018/12/07	7	42.51	2	42.45	43.10	5	2,552	0.20%
2018/12/06	0	0.00	4	40.50	40.90	-4	2,542	-0.16%
2018/12/05	1	40.35	0	0.00	40.15	1	2,631	0.04%
2018/12/04	2	41.48	1	41.65	41.20	1	2,664	0.04%
2018/12/03	0	0.00	2	41.45	42.00	-2	2,716	-0.07%
2018/11/29	0	0.00	2	40.28	40.20	-2	2,794	-0.07%
2018/11/28	2	39.55	0	0.00	39.60	2	2,934	0.07%
2018/11/27	1	39.85	0	0.00	39.50	1	2,960	0.03%
2018/11/22	1	40.40	1	40.80	40.15	0	3,554	0.00%
2018/11/20	3	40.58	0	0.00	40.25	3	3,861	0.08%
2018/11/19	0	0.00	1	41.45	41.05	-1	3,885	-0.03%
2018/11/15	0	0.00	3	41.05	41.20	-3	3,967	-0.08%
2018/11/14	1	40.60	1	41.25	40.40	0	4,002	0.00%
2018/11/12	1	41.10	0	0.00	41.00	1	4,013	0.02%
2018/11/09	1	43.05	0	0.00	42.80	1	4,011	0.02%
2018/11/08	0	0.00	1	43.70	43.45	-1	4,023	-0.02%
2018/11/06	1	43.10	0	0.00	42.65	1	4,101	0.02%
2018/11/02	1	43.95	1	43.90	44.00	0	4,180	0.00%
2018/11/01	1	43.20	2	43.43	43.00	-1	4,212	-0.02%
2018/10/31	1.4	42.61	0	0.00	42.50	1.4	4,270	0.03%
2018/10/30	2	44.33	0	0.00	44.00	2	4,284	0.05%
2018/10/26	0	0.00	1	45.85	46.00	-1	4,502	-0.02%
2018/10/24	1	46.50	0	0.00	46.35	1	4,662	0.02%
2018/10/23	1	47.50	0	0.00	47.30	1	4,717	0.02%
2018/10/22	0	0.00	1	47.45	49.50	-1	4,816	-0.02%
2018/10/19	1	46.90	1	47.35	46.90	0	4,946	0.00%
2018/10/17	1	47.15	0	0.00	47.05	1	5,040	0.02%
2018/10/15	0	0.00	1	47.75	47.50	-1	5,038	-0.02%
2018/10/12	1	47.00	0	0.00	47.00	1	5,025	0.02%
2018/10/11	2	45.58	2	46.43	46.40	0	5,007	0.00%
2018/10/09	0	0.00	1	49.65	50.20	-1	4,960	-0.02%
2018/10/08	2	49.13	1	50.20	49.10	1	4,942	0.02%
2018/10/03	0	0.00	3	52.73	52.30	-3	4,946	-0.06%
2018/10/01	1	53.80	0	0.00	53.80	1	4,955	0.02%
2018/09/28	0	0.00	1	53.00	53.80	-1	4,890	-0.02%
2018/09/27	2	52.55	1	53.10	52.60	1	4,873	0.02%
2018/09/26	1	53.00	1	54.00	52.60	0	4,858	0.00%
2018/09/25	2	53.15	1	53.70	53.40	1	4,824	0.02%
2018/09/21	2	54.00	0	0.00	54.00	2	4,770	0.04%
2018/09/20	0	0.00	1	55.52	56.50	-1	4,728	-0.02%
2018/09/19	0	0.00	3	56.50	56.50	-3	4,701	-0.06%
2018/09/18	2	57.00	0	0.00	55.30	2	4,714	0.04%
2018/09/17	0	0.00	5.1	56.20	56.30	-5.1	4,603	-0.11%
2018/09/13	5	55.40	5	53.60	54.00	0	4,422	0.00%
2018/09/12	9	54.26	9	54.92	55.50	0	4,369	0.00%
2018/09/10	0	0.00	1	51.90	52.40	-1	4,197	-0.02%
2018/09/07	1	53.40	0	0.00	53.80	1	4,156	0.02%
2018/09/06	7	53.84	5	53.60	53.50	2	4,068	0.05%
2018/09/05	2	56.75	0	0.00	56.50	2	3,991	0.05%
2018/09/04	0	0.00	2	57.10	58.20	-2	3,923	-0.05%
2018/09/03	9	55.48	10	57.30	54.30	-1	3,764	-0.03%
2018/08/31	2	56.70	1	56.70	57.70	1	3,706	0.03%
2018/08/30	2.3	57.46	3	57.93	57.80	-0.7	3,653	-0.02%
2018/08/29	0	0.00	1	54.50	55.10	-1	3,366	-0.03%
2018/08/28	1	53.80	10	55.00	55.00	-9	3,174	-0.28%
2018/08/27	0	0.00	2	50.50	50.00	-2	2,879	-0.07%
2018/08/22	3	50.30	3.1	50.78	50.50	-0.1	2,855	0.00%
2018/08/20	3	48.20	0	0.00	48.00	3	2,757	0.11%
2018/08/17	2	49.60	0	0.00	49.30	2	2,730	0.07%
2018/08/16	5	49.74	0	0.00	49.85	5	2,707	0.18%
2018/08/14	0	0.00	8	50.07	51.20	-8	2,647	-0.30%
2018/08/13	6	48.85	0	0.00	49.00	6	2,581	0.23%
2018/08/10	2	49.70	0	0.00	49.50	2	2,526	0.08%
2018/08/09	0	0.00	5	51.00	50.90	-5	2,488	-0.20%
2018/08/07	0	0.00	3	50.70	51.00	-3	2,374	-0.13%
2018/08/06	3	49.63	0	0.00	48.70	3	2,275	0.13%
2018/07/31	2	46.50	0	0.00	47.60	2	1,887	0.11%
2018/07/26	0	0.00	1	44.40	45.15	-1	1,650	-0.06%
2018/07/25	1	43.70	0	0.00	43.00	1	1,522	0.07%
2018/07/17	0	0.00	2	41.43	40.50	-2	1,513	-0.13%
2018/07/11	1	42.10	0	0.00	42.15	1	1,558	0.06%
2018/07/02	0	0.00	1	42.40	42.20	-1	1,620	-0.06%
2018/06/25	0	0.00	1	41.50	41.55	-1	1,520	-0.07%
2018/06/21	1	41.15	0	0.00	40.90	1	1,521	0.07%
2018/06/15	0	0.00	3	43.00	42.55	-3	1,557	-0.19%
2018/06/11	1	43.25	0	0.00	43.05	1	1,625	0.06%
2018/06/07	1	43.05	0	0.00	42.80	1	1,721	0.06%
2018/06/05	0	0.00	1	41.45	41.60	-1	1,734	-0.06%
2018/05/31	0	0.00	1	40.65	41.40	-1	1,987	-0.05%
2018/05/24	0	0.00	2	39.55	39.65	-2	2,387	-0.08%
2018/05/23	4	38.81	0	0.00	38.85	4	2,426	0.16%
2018/05/18	1	38.85	0	0.00	38.80	1	2,621	0.04%
2018/05/17	0	0.00	2	39.38	39.20	-2	2,749	-0.07%
2018/05/15	1	38.65	0	0.00	38.90	1	2,989	0.03%
2018/05/14	2	39.00	1	38.90	38.85	1	3,242	0.03%
2018/05/11	1	39.55	4	39.46	39.70	-3	3,519	-0.09%
2018/05/10	0	0.00	1	38.30	38.70	-1	3,719	-0.03%
2018/05/08	1	38.60	0	0.00	38.05	1	3,966	0.03%
2018/05/07	0	0.00	1	39.10	39.10	-1	3,967	-0.03%
2018/05/03	1	38.75	3	38.88	38.70	-2	3,994	-0.05%
2018/04/27	0	0.00	10	39.50	39.60	-10	3,984	-0.25%
2018/04/26	2	42.20	1	42.80	41.35	1	3,953	0.03%
2018/04/25	1	42.95	1	43.05	43.45	0	3,972	0.00%
2018/04/23	2	43.70	0	0.00	43.30	2	3,971	0.05%
2018/04/20	1	44.60	0	0.00	44.60	1	3,955	0.03%
2018/04/18	1	45.15	1	44.95	45.35	0	3,892	0.00%
2018/04/17	0	0.00	1	44.70	44.75	-1	3,847	-0.03%
2018/04/13	1	44.60	0	0.00	44.60	1	3,838	0.03%
2018/04/12	3	44.67	10	45.45	45.40	-7	3,798	-0.18%
2018/04/11	0	0.00	4	43.98	44.00	-4	3,730	-0.11%
2018/04/09	3	43.57	0	0.00	43.25	3	3,728	0.08%
2018/04/03	0	0.00	2	44.05	44.05	-2	3,720	-0.05%
2018/04/02	0	0.00	2	43.98	43.75	-2	3,710	-0.05%
2018/03/31	1	43.00	0	0.00	43.20	1	3,698	0.03%
2018/03/30	1	43.05	2	43.53	43.10	-1	3,699	-0.03%
2018/03/28	2	43.48	5	43.50	43.70	-3	3,686	-0.08%
2018/03/27	2	43.90	6	43.67	43.65	-4	3,675	-0.11%
2018/03/23	2	42.33	1	42.65	42.40	1	3,627	0.03%
2018/03/22	1	43.80	1	44.70	43.50	0	3,600	0.00%
2018/03/21	2	44.18	1	44.60	44.10	1	3,578	0.03%
2018/03/20	2	44.15	9	44.33	44.35	-7	3,575	-0.20%
2018/03/19	6	45.02	0	0.00	44.75	6	3,576	0.17%
2018/03/16	3	44.55	2	45.75	45.75	1	3,554	0.03%
2018/03/15	3	45.30	1	45.20	45.20	2	3,500	0.06%
2018/03/14	1	45.30	2	45.15	45.05	-1	3,476	-0.03%
2018/03/13	2	44.65	4	45.11	44.80	-2	3,440	-0.06%
2018/03/12	2	43.33	0	0.00	43.55	2	3,354	0.06%
2018/03/09	2	43.48	1	43.75	43.40	1	3,324	0.03%
2018/03/08	6	45.49	5	46.21	44.50	1	3,254	0.03%
2018/03/07	5	45.77	5	45.91	45.95	0	3,155	0.00%
2018/03/06	3	43.82	1	43.80	43.90	2	3,008	0.07%
2018/03/05	0	0.00	1	43.55	43.50	-1	2,986	-0.03%
2018/03/02	1	42.80	0	0.00	42.85	1	2,944	0.03%
2018/03/01	5	44.95	1	44.50	44.20	4	2,883	0.14%
2018/02/27	0	0.00	6	44.99	44.85	-6	2,831	-0.21%
2018/02/26	5	43.46	12	44.11	45.00	-7	2,694	-0.26%
2018/02/23	0	0.00	4	42.90	42.55	-4	2,495	-0.16%
2018/02/22	2	42.33	15	43.02	42.20	-13	2,445	-0.53%
2018/02/21	6	41.99	1	42.35	41.95	5	2,388	0.21%
2018/02/12	6	41.58	1	41.85	41.30	5	2,330	0.21%
2018/02/09	5	41.31	2	42.18	42.20	3	2,255	0.13%
2018/02/08	0	0.00	1	41.75	42.35	-1	2,122	-0.05%
2018/02/07	2	41.68	3	42.47	41.35	-1	2,024	-0.05%
2018/02/06	1	40.20	3	42.00	40.50	-2	1,883	-0.11%
2018/02/05	2	43.55	19	43.38	43.70	-17	1,626	-1.04%
2018/02/02	2	41.23	4	40.94	41.90	-2	1,332	-0.15%
2018/02/01	1	38.80	1	38.65	38.90	0	1,128	0.00%
2018/01/31	25	38.51	22	38.39	38.30	3	1,051	0.29%
2018/01/30	0	0.00	1	36.75	36.95	-1	856	-0.12%
2018/01/29	0	0.00	2.5	36.80	36.70	-2.5	834	-0.30%
2018/01/19	13	36.33	0	0.00	36.00	13	825	1.57%
2018/01/17	0	0.00	13	35.25	35.30	-13	766	-1.70%
2018/01/15	1	35.25	1	35.60	35.20	0	761	0.00%
2018/01/10	0	0.00	5	34.90	34.90	-5	741	-0.67%
2018/01/05	2	34.95	0	0.00	34.85	2	736	0.27%
2018/01/04	5	34.77	1	34.75	34.75	4	792	0.50%
2018/01/03	1	34.80	0	0.00	34.95	1	795	0.13%
2018/01/02	1	34.50	0	0.00	34.50	1	772	0.13%