億光 (2393)-元富-城中券商分點個股進出

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
62.4
漲跌
▲1.6
漲幅
+2.63%
成交量
4,768張
產業
上市光電類股
636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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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	0	60.50	17	61.06	62.40	-17	2,125	-0.80%
2024/04/17	0	61.20	2	60.80	60.80	-2	2,068	-0.10%
2024/04/16	1	60.01	11	60.05	59.80	-10	2,027	-0.49%
2024/04/15	2	60.70	0	0.00	60.90	2	1,976	0.10%
2024/04/10	12	59.70	1.1	60.66	61.50	10.9	1,893	0.58%
2024/04/09	0	0.00	1	58.80	58.10	-1	1,769	-0.06%
2024/04/08	1	56.40	1.1	56.67	57.50	-0.1	1,718	-0.01%
2024/04/03	0	0.00	3	54.80	55.00	-3	1,702	-0.18%
2024/04/02	0	0.00	2	54.50	54.40	-2	1,668	-0.12%
2024/04/01	0	0.00	0.1	54.30	54.10	-0.1	1,666	-0.01%
2024/03/29	0	53.40	0	0.00	53.60	0	1,662	0.00%
2024/03/27	1	54.00	2	54.00	54.00	-1	1,677	-0.06%
2024/03/25	1	54.10	2	54.20	54.00	-1	1,644	-0.06%
2024/03/20	4	54.20	2	54.20	53.40	2	1,561	0.13%
2024/03/19	2	53.50	2.1	53.50	53.40	-0.1	1,533	-0.01%
2024/03/18	0	0.00	1	53.40	53.40	-1	1,522	-0.07%
2024/03/15	0	0.00	2	54.20	53.10	-2	1,503	-0.13%
2024/03/14	0	0.00	15.5	53.38	53.30	-15.5	1,465	-1.06%
2024/03/13	0	0.00	1.1	52.70	52.50	-1.1	1,403	-0.08%
2024/03/12	0	0.00	0.9	51.97	52.10	-0.9	1,376	-0.07%
2024/03/11	0	0.00	0.3	51.70	51.30	-0.3	1,372	-0.02%
2024/03/08	0.8	50.75	1	50.60	50.80	-0.2	1,378	-0.01%
2024/03/07	2	51.50	0.2	52.00	51.50	1.8	1,355	0.14%
2024/03/06	3	51.40	0	0.00	51.50	3	1,353	0.22%
2024/03/05	0	0.00	0.3	51.79	51.30	-0.3	1,356	-0.02%
2024/03/04	0	0.00	6	51.40	51.40	-6	1,350	-0.44%
2024/03/01	1	50.40	1.8	51.29	51.70	-0.8	1,331	-0.06%
2024/02/29	6.2	50.14	0	0.00	50.00	6.2	1,287	0.48%
2024/02/27	0	0.00	1.7	50.75	50.30	-1.7	1,275	-0.13%
2024/02/26	1	50.40	0	0.00	50.40	1	1,271	0.08%
2024/02/23	0	0.00	4.1	50.10	50.10	-4.1	1,274	-0.32%
2024/02/22	0	0.00	0.2	50.28	50.10	-0.2	1,274	-0.02%
2024/02/19	0	0.00	1.3	49.85	49.95	-1.3	1,266	-0.11%
2024/02/16	0	0.00	1.1	49.22	49.30	-1.1	1,253	-0.09%
2024/02/15	0.2	47.90	0.2	49.05	49.05	0	1,244	0.00%
2024/02/05	0.6	47.99	0	0.00	47.95	0.6	1,233	0.05%
2024/02/02	0.4	48.28	0	0.00	48.20	0.4	1,226	0.04%
2024/01/31	0.1	48.34	0	0.00	48.50	0.1	1,211	0.01%
2024/01/30	1.3	48.53	3	48.50	48.50	-1.7	1,213	-0.14%
2024/01/29	0	48.75	0	0.00	48.50	0	1,207	0.00%
2024/01/26	0	0.00	2	49.50	49.20	-2	1,190	-0.17%
2024/01/23	0	0.00	11.6	49.28	49.05	-11.6	1,177	-0.99%
2024/01/22	0	0.00	1.5	48.29	48.60	-1.5	1,157	-0.13%
2024/01/18	0.2	47.35	0	0.00	47.75	0.2	1,148	0.02%
2024/01/17	1.8	47.29	4	47.50	47.55	-2.2	1,146	-0.19%
2024/01/16	3.6	48.16	0	0.00	48.10	3.6	1,137	0.32%
2024/01/12	1	49.20	0	0.00	48.75	1	1,137	0.09%
2024/01/11	5	48.80	0.7	49.55	49.70	4.3	1,128	0.38%
2024/01/10	1	48.45	0	0.00	48.50	1	1,168	0.09%
2024/01/08	1.9	48.55	3	49.10	48.50	-1.1	1,185	-0.09%
2024/01/05	1.2	49.25	0	0.00	48.80	1.2	1,173	0.10%
2024/01/03	0	0.00	1	49.65	49.70	-1	1,141	-0.09%
2024/01/02	1	50.40	1.6	50.18	50.30	-0.6	1,133	-0.05%
2023/12/29	3	49.77	7.8	49.75	50.00	-4.8	1,095	-0.44%
2023/12/27	1	48.25	5	48.20	48.25	-4	1,019	-0.39%
2023/12/26	10	48.60	0	0.00	48.50	10	1,008	0.99%
2023/12/25	0	0.00	1.6	48.50	48.40	-1.6	1,003	-0.16%
2023/12/22	0	0.00	1	48.00	47.60	-1	979	-0.10%
2023/12/20	5	47.10	0.3	47.52	47.35	4.7	962	0.49%
2023/12/19	0.7	46.63	0	0.00	47.05	0.7	949	0.08%
2023/12/18	5	47.10	0.3	47.65	46.90	4.7	949	0.49%
2023/12/15	0	0.00	0.2	47.50	47.10	-0.2	952	-0.02%
2023/12/13	50	47.20	50	46.84	46.85	0	928	0.00%
2023/12/12	1	46.95	0	0.00	46.70	1	923	0.11%
2023/12/07	0.6	46.42	0	0.00	46.45	0.6	909	0.06%
2023/12/05	0.2	46.55	0	0.00	47.00	0.2	888	0.02%
2023/12/01	2	47.00	0	0.00	47.00	2	888	0.23%
2023/11/30	20	46.65	20	46.70	46.70	0	877	0.00%
2023/11/27	0	0.00	71	46.89	46.65	-71	861	-8.24%
2023/11/24	0	0.00	29.2	47.10	46.60	-29.2	860	-3.39%
2023/11/23	50	46.78	0.6	46.99	46.95	49.4	850	5.81%
2023/11/22	0	0.00	0.8	46.63	46.50	-0.8	849	-0.09%
2023/11/21	20	46.05	0	0.00	46.05	20	848	2.36%
2023/11/20	30	46.25	0.8	46.20	46.05	29.2	839	3.48%
2023/11/16	3	45.45	0	0.00	45.55	3	856	0.35%
2023/11/09	0	0.00	0	45.85	45.40	0	947	0.00%
2023/11/08	0	0.00	0.5	45.65	45.60	-0.5	966	-0.05%
2023/11/06	1	45.40	2.4	45.48	45.55	-1.4	985	-0.14%
2023/11/03	1	45.10	0.4	45.15	45.25	0.6	990	0.06%
2023/11/02	0	0.00	0.2	45.00	45.05	-0.2	997	-0.02%
2023/10/30	0	0.00	1	44.40	44.60	-1	1,080	-0.09%
2023/10/24	1	44.10	0	0.00	44.05	1	1,226	0.08%
2023/10/20	2	43.80	0	0.00	43.75	2	1,251	0.16%
2023/10/19	0	0.00	1	44.55	44.55	-1	1,265	-0.08%
2023/10/18	1	43.50	0	0.00	43.50	1	1,291	0.08%
2023/10/17	1.1	44.36	0	0.00	43.90	1.1	1,250	0.09%
2023/10/16	0.6	44.74	0	0.00	44.60	0.6	1,246	0.04%
2023/10/12	1.2	45.22	0	0.00	45.25	1.2	1,277	0.09%
2023/10/11	0.3	45.50	0	0.00	44.85	0.3	1,287	0.03%
2023/10/06	2.3	45.81	0	0.00	45.75	2.3	1,283	0.18%
2023/10/05	0.2	46.25	0	0.00	46.15	0.2	1,302	0.01%
2023/10/04	0.5	46.35	0	0.00	46.15	0.5	1,323	0.04%
2023/09/27	0.2	46.30	0	0.00	46.30	0.2	1,577	0.01%
2023/09/26	2	46.60	2	46.65	46.80	0	1,584	0.00%
2023/09/20	0.5	47.35	0	0.00	47.15	0.5	1,670	0.03%
2023/09/15	0	0.00	0.5	48.40	48.45	-0.5	1,774	-0.03%
2023/09/07	0	0.00	0.2	48.20	47.75	-0.2	1,875	-0.01%
2023/08/28	0	0.00	10	45.50	45.85	-10	2,185	-0.46%
2023/08/25	0.5	47.15	0	0.00	46.70	0.5	2,188	0.02%
2023/08/21	1	45.45	0	0.00	45.20	1	2,227	0.04%
2023/08/16	0.2	48.15	0	0.00	47.10	0.2	2,246	0.01%
2023/08/15	0.3	48.33	0	0.00	48.35	0.3	2,311	0.01%
2023/08/14	0	0.00	0.3	49.32	48.30	-0.3	2,528	-0.01%
2023/08/10	0.6	48.45	3	48.25	48.20	-2.4	2,605	-0.09%
2023/08/09	0	48.70	0	0.00	48.65	0	2,629	0.00%
2023/08/08	0.4	48.66	0	0.00	48.55	0.4	2,651	0.01%
2023/08/07	0.2	48.80	1.5	49.11	48.75	-1.3	2,697	-0.05%
2023/08/04	0	0.00	0.1	49.80	49.00	-0.1	2,695	0.00%
2023/08/02	0.4	48.65	0	0.00	48.60	0.4	2,674	0.01%
2023/08/01	0.4	51.41	0	0.00	51.20	0.4	2,623	0.02%
2023/07/31	0.6	51.68	0	0.00	51.90	0.6	2,566	0.02%
2023/07/27	0.3	51.86	0	0.00	52.50	0.3	2,476	0.01%
2023/07/26	2	52.45	2	52.70	51.90	0	2,461	0.00%
2023/07/24	0	0.00	1	52.00	52.10	-1	2,422	-0.04%
2023/07/18	0	0.00	0.1	53.30	53.60	-0.1	2,352	0.00%
2023/07/12	0	0.00	1	54.60	54.20	-1	2,270	-0.04%
2023/07/11	0	0.00	2	54.30	54.30	-2	2,242	-0.09%
2023/07/07	0.1	53.70	1	53.60	53.20	-1	2,190	-0.04%
2023/07/06	0	0.00	2	54.65	54.40	-2	2,152	-0.09%
2023/07/05	0	0.00	1	53.60	53.50	-1	2,047	-0.05%
2023/07/04	0	0.00	1	52.10	52.00	-1	1,962	-0.05%
2023/06/26	1	51.00	0	0.00	51.20	1	1,939	0.05%
2023/06/13	0	0.00	0.2	49.90	50.00	-0.2	1,831	-0.01%
2023/06/07	1	50.00	4	50.18	50.30	-3	1,725	-0.17%
2023/06/06	0	0.00	1	49.45	49.50	-1	1,665	-0.06%
2023/06/05	1	49.10	6	49.18	48.70	-5	1,633	-0.31%
2023/06/02	3	48.47	2	48.40	48.80	1	1,603	0.06%
2023/06/01	0	0.00	8	48.60	48.40	-8	1,590	-0.50%
2023/05/30	0.1	46.83	2	46.70	47.00	-1.9	1,520	-0.12%
2023/05/29	0	0.00	1	47.25	47.30	-1	1,505	-0.07%
2023/05/24	0	0.00	2	46.95	46.95	-2	1,461	-0.14%
2023/05/22	3	45.75	0	0.00	45.50	3	1,437	0.21%
2023/05/19	1	46.30	4	46.29	46.45	-3	1,406	-0.21%
2023/05/18	13	45.47	14	46.39	46.15	-1	1,324	-0.08%
2023/05/17	0	0.00	1	43.55	43.45	-1	1,100	-0.09%
2023/05/16	6	42.23	0	0.00	41.80	6	1,010	0.59%
2023/05/15	1	42.60	1	42.60	41.90	0	995	0.00%
2023/05/12	0	0.00	1	41.65	42.00	-1	967	-0.10%
2023/05/08	0	0.00	5	40.50	40.50	-5	926	-0.54%
2023/04/17	1	40.50	0	0.00	40.40	1	941	0.11%
2023/03/31	1	40.10	0	0.00	40.05	1	902	0.11%
2023/03/30	0	0.00	1	41.25	40.55	-1	871	-0.11%
2023/03/29	0	0.00	1	39.80	39.85	-1	819	-0.12%
2023/03/28	0	0.00	25	39.90	39.80	-25	819	-3.05%
2023/03/27	0	0.00	0.2	40.50	40.20	-0.2	812	-0.02%
2023/03/24	26.1	40.37	0	0.00	40.55	26.1	791	3.30%
2023/03/22	0	0.00	0.1	39.55	39.40	-0.1	751	-0.01%
2023/03/10	0	38.95	0	0.00	38.85	0	712	0.00%
2023/03/09	0.1	39.80	0	0.00	39.40	0.1	703	0.01%
2023/03/08	0	39.55	0	0.00	40.00	0	700	0.01%
2023/02/21	0	0.00	4	38.78	39.20	-4	601	-0.67%
2023/02/17	0	37.55	0	0.00	37.55	0	560	0.01%
2023/02/13	5	37.00	0	0.00	36.90	5	569	0.88%
2023/02/09	0	0.00	9	37.50	37.30	-9	558	-1.61%
2023/02/08	13	37.79	0	0.00	37.90	13	547	2.37%
2023/02/03	0	0.00	0.3	38.05	38.10	-0.3	520	-0.06%
2023/02/01	2	37.60	1	37.95	37.60	1	498	0.20%
2023/01/31	1	37.15	0	0.00	37.50	1	484	0.21%
2023/01/04	2	36.80	0	0.00	36.80	2	532	0.38%
2022/12/26	0	0.00	12.2	37.59	37.40	-12.2	547	-2.23%
2022/12/20	0	37.55	0	0.00	37.30	0	590	0.01%
2022/12/14	0	0.00	1	38.50	38.50	-1	615	-0.16%
2022/10/31	0.1	34.50	0	0.00	34.25	0.1	796	0.01%
2022/10/12	0	34.30	0	0.00	34.00	0	999	0.00%
2022/10/04	0	0.00	1	35.00	35.05	-1	1,075	-0.09%
2022/09/26	2.1	35.54	0	0.00	35.50	2.1	1,087	0.20%
2022/09/22	0	37.90	0	0.00	37.60	0	1,120	0.00%
2022/09/07	0.1	37.78	0	0.00	37.40	0.1	1,225	0.00%
2022/08/31	0	0.00	4	39.00	39.35	-4	1,282	-0.31%
2022/08/29	0	38.20	0	0.00	38.40	0	1,285	0.00%
2022/08/26	0	39.15	0	0.00	39.00	0	1,284	0.00%
2022/08/12	0	39.40	0	0.00	38.70	0	1,252	0.00%
2022/08/11	0	0.00	2	38.50	39.65	-2	1,239	-0.16%
2022/08/09	1	37.35	0	0.00	37.60	1	1,245	0.08%
2022/08/05	0	0.00	1	36.95	37.00	-1	1,284	-0.08%
2022/08/03	2.1	36.58	0	0.00	36.55	2.1	1,297	0.16%
2022/08/02	3	41.20	1	41.50	40.95	2	1,230	0.16%
2022/07/22	0	42.25	0	0.00	42.00	0	1,277	0.00%
2022/07/21	1	41.95	0	0.00	42.30	1	1,293	0.08%
2022/07/18	1	41.70	0	0.00	41.90	1	1,314	0.08%
2022/07/14	0	39.50	0	0.00	39.60	0	1,310	0.00%
2022/07/12	1	38.71	0	0.00	38.65	1	1,318	0.08%
2022/07/07	1	39.60	0	0.00	39.65	1	1,328	0.08%
2022/07/05	0	0.00	1	39.00	39.70	-1	1,375	-0.07%
2022/07/01	0	41.00	0	0.00	39.25	0	1,408	0.00%
2022/06/23	0	0.00	2	42.10	41.90	-2	1,524	-0.13%
2022/06/22	0	0.00	1	41.80	41.90	-1	1,535	-0.07%
2022/06/20	1	42.35	0	0.00	41.50	1	1,560	0.06%
2022/06/17	0	42.15	1	42.00	41.85	-1	1,557	-0.06%
2022/06/16	3	43.23	0	0.00	42.55	3	1,556	0.19%
2022/06/14	2	42.50	1	42.80	42.60	1	1,584	0.06%
2022/06/13	1	43.25	1	43.35	43.15	0	1,583	0.00%
2022/05/25	0	0.00	5	44.33	44.20	-5	1,871	-0.27%
2022/05/23	1	45.35	0	0.00	45.00	1	1,977	0.05%
2022/05/19	0	0.00	1	44.45	45.60	-1	2,118	-0.05%
2022/05/09	3	42.02	0	0.00	41.80	3	2,620	0.12%
2022/05/04	10	43.20	0	0.00	43.25	10	2,780	0.36%
2022/05/03	0	43.20	0	0.00	43.50	0	2,861	0.00%
2022/04/28	0	43.60	0	0.00	43.30	0	3,174	0.00%
2022/04/27	23	43.31	0	0.00	43.05	23	3,817	0.60%
2022/04/25	2	44.30	0	0.00	44.00	2	4,651	0.04%
2022/04/22	0	45.50	0	0.00	45.30	0	4,905	0.00%
2022/04/20	0	45.70	0	0.00	45.50	0	5,144	0.00%
2022/04/18	0	0.00	8	45.99	46.20	-8	5,203	-0.15%
2022/04/15	0	45.85	15	45.87	46.05	-15	5,231	-0.29%
2022/04/13	0	0.00	5	46.29	46.60	-5	5,269	-0.09%
2022/04/12	2	45.31	0	0.00	45.40	2	5,282	0.04%
2022/04/11	0	46.60	0	0.00	46.35	0	5,295	0.00%
2022/04/07	0	47.50	0	0.00	47.15	0	5,386	0.00%
2022/03/30	2	48.60	0	0.00	48.55	2	5,405	0.04%
2022/03/29	2	49.05	0	0.00	49.00	2	5,372	0.04%
2022/03/28	1	49.70	0	0.00	49.65	1	5,324	0.02%
2022/03/15	0	47.60	0	0.00	47.45	0	5,346	0.00%
2022/03/07	0	47.65	0.1	48.30	48.00	-0.1	5,519	0.00%
2022/02/25	1	49.95	0	0.00	49.60	1	6,680	0.01%
2022/02/24	2	49.95	0.1	49.75	49.60	1.9	6,893	0.03%
2022/02/16	0	53.20	0	0.00	53.10	0	6,713	0.00%
2022/02/15	2	53.80	20	53.18	53.10	-18	6,681	-0.27%
2022/02/14	1	55.30	1.4	54.72	54.10	-0.4	6,610	-0.01%
2022/02/11	2.4	56.49	0	0.00	56.20	2.4	6,546	0.04%
2022/02/10	23	56.91	2.2	56.40	55.70	20.8	6,492	0.32%
2022/02/09	2.2	55.46	1	56.20	56.30	1.2	6,326	0.02%
2022/02/08	0	0.00	1	54.00	54.50	-1	6,208	-0.02%
2022/02/07	0	0.00	0.8	54.24	53.70	-0.8	6,166	-0.01%
2022/01/26	0.8	54.00	0	0.00	53.60	0.8	6,104	0.01%
2022/01/25	0	53.90	1.9	54.14	53.50	-1.8	6,099	-0.03%
2022/01/24	1.9	54.39	0.5	54.37	54.90	1.4	6,050	0.02%
2022/01/21	1.3	54.97	2.1	54.92	54.40	-0.9	5,925	-0.01%
2022/01/20	9.4	58.46	30.2	58.06	56.30	-20.8	5,727	-0.36%
2022/01/19	7.8	56.74	0.3	56.80	57.00	7.5	5,085	0.15%
2022/01/18	48.7	56.22	41.1	56.38	57.00	7.6	4,777	0.16%
2022/01/17	2.1	53.70	6	54.80	54.60	-3.9	4,262	-0.09%
2022/01/14	0	0.00	0.4	52.50	51.80	-0.4	4,001	-0.01%
2022/01/13	0.4	53.10	0	0.00	53.40	0.4	3,883	0.01%
2022/01/12	0	0.00	0.1	52.73	52.20	-0.1	3,800	0.00%
2022/01/11	0.1	52.10	0	0.00	51.70	0.1	3,765	0.00%
2022/01/06	0	0.00	1	52.20	52.20	-1	3,687	-0.03%
2022/01/04	0	0.00	0.6	52.94	52.60	-0.6	3,700	-0.02%
2022/01/03	0.6	54.00	0.1	53.80	53.40	0.5	3,671	0.01%
2021/12/30	0.1	52.60	0	0.00	52.70	0.1	3,581	0.00%
2021/12/28	0	0.00	0.9	52.49	52.40	-0.9	3,596	-0.02%
2021/12/27	0.6	52.38	0	0.00	52.50	0.6	3,601	0.02%
2021/12/24	0	0.00	0.8	51.80	51.90	-0.8	3,593	-0.02%
2021/12/23	0.1	51.83	5	52.30	52.00	-4.9	3,597	-0.14%
2021/12/22	0.6	51.70	0	51.60	51.60	0.6	3,630	0.02%
2021/12/21	0.4	51.12	0.1	51.41	51.30	0.4	3,635	0.01%
2021/12/20	0.1	51.20	0.5	50.84	50.60	-0.4	3,665	-0.01%
2021/12/17	0.5	51.00	0.1	51.20	50.80	0.4	3,710	0.01%
2021/12/16	0	0.00	0.4	50.90	51.10	-0.4	3,754	-0.01%
2021/12/15	0.5	50.45	0	50.80	50.80	0.5	3,789	0.01%
2021/12/14	0	50.30	0	0.00	50.40	0	3,783	0.00%
2021/12/10	0	0.00	3	51.40	51.30	-3	3,771	-0.08%
2021/12/08	0	0.00	0	52.31	52.10	0	3,754	0.00%
2021/12/07	0	52.41	50	51.84	52.20	-50	3,747	-1.33%
2021/12/06	1	51.71	0.1	52.03	51.90	1	3,721	0.03%
2021/12/03	0.1	51.40	0.9	51.59	51.80	-0.9	3,754	-0.02%
2021/12/02	3.9	51.36	34	51.04	51.00	-30.1	3,808	-0.79%
2021/12/01	0	52.00	1.9	50.95	51.90	-1.8	3,808	-0.05%
2021/11/30	1.9	51.19	10.6	51.00	51.30	-8.7	3,856	-0.22%
2021/11/29	50.6	49.50	50	51.00	50.30	0.6	3,835	0.01%
2021/11/26	6	51.43	0.1	52.20	50.10	5.9	3,817	0.15%
2021/11/25	4.1	52.66	0.1	54.37	52.40	3.9	3,739	0.11%
2021/11/24	114.1	55.40	25.1	57.64	54.00	89	3,584	2.48%	大買/
2021/11/23	3	57.30	4	56.80	57.30	-1	2,883	-0.03%
2021/11/22	0.1	51.60	0	0.00	52.10	0.1	2,669	0.00%
2021/11/19	0	0.00	0.1	51.16	51.00	-0.1	2,758	0.00%
2021/11/18	0.1	51.50	0	0.00	50.90	0.1	2,832	0.00%
2021/11/17	0	0.00	1	50.90	50.90	-1	2,906	-0.03%
2021/11/16	0	0.00	0.2	51.50	50.90	-0.2	2,961	-0.01%
2021/11/15	0.2	51.30	0.3	51.31	51.60	-0.2	3,041	-0.01%
2021/11/12	0	50.60	0	50.60	50.50	0	3,182	0.00%
2021/11/11	0.3	50.33	0.1	50.70	50.00	0.3	3,254	0.01%
2021/11/10	0.1	50.40	0.4	50.66	50.70	-0.3	3,319	-0.01%
2021/11/09	0.4	49.57	2.8	49.70	49.75	-2.4	3,417	-0.07%
2021/11/08	2.8	50.60	0	0.00	50.80	2.8	3,475	0.08%
2021/11/05	0	0.00	0.7	50.50	50.50	-0.7	3,784	-0.02%
2021/11/04	0.7	51.37	1.3	51.13	51.10	-0.5	3,904	-0.01%
2021/11/03	1.3	50.46	0	0.00	50.50	1.3	4,078	0.03%
2021/11/02	1	51.80	1.1	51.46	50.00	-0.1	4,176	0.00%
2021/11/01	1.1	50.83	1.5	50.53	51.00	-0.4	4,254	-0.01%
2021/10/29	1.5	49.51	1	49.89	49.50	0.5	4,507	0.01%
2021/10/28	0	48.91	0	0.00	48.80	0	4,728	0.00%
2021/10/27	0	0.00	0.6	48.71	48.80	-0.6	4,876	-0.01%
2021/10/26	0.3	48.60	4.6	48.69	48.70	-4.3	5,136	-0.08%
2021/10/25	0.3	47.91	0.7	47.79	47.85	-0.4	5,395	-0.01%
2021/10/22	1.3	47.47	3.1	47.33	47.60	-1.8	5,609	-0.03%
2021/10/21	0.1	47.98	1.6	47.85	47.00	-1.5	5,839	-0.03%
2021/10/20	1.6	47.92	0.4	47.62	47.55	1.2	6,160	0.02%
2021/10/19	0.4	46.86	1	46.50	46.80	-0.6	6,434	-0.01%
2021/10/18	0	46.20	0.3	46.00	46.30	-0.3	6,716	0.00%
2021/10/15	0.3	45.80	0.5	46.03	45.95	-0.2	7,116	0.00%
2021/10/14	0.1	44.90	0.1	44.95	45.15	0	7,203	0.00%
2021/10/13	0.5	44.91	1	44.51	44.65	-0.5	7,295	-0.01%
2021/10/12	2	44.80	0	0.00	45.05	2	7,380	0.03%
2021/10/08	1	47.15	0.3	47.24	46.05	0.7	7,430	0.01%
2021/10/07	0.3	46.50	0.5	46.97	46.90	-0.2	7,528	0.00%
2021/10/06	0.5	46.62	0.2	46.53	46.00	0.3	7,765	0.00%
2021/10/05	0.2	45.60	1.2	45.05	46.30	-1	8,229	-0.01%
2021/10/04	2.2	45.50	0	0.00	45.65	2.2	8,575	0.03%
2021/10/01	0	0.00	0	47.20	46.55	0	8,601	0.00%
2021/09/30	0	47.90	0	0.00	47.70	0	8,635	0.00%
2021/09/29	0	0.00	0.3	48.72	47.50	-0.3	8,701	0.00%
2021/09/28	2.3	49.52	0.2	49.60	49.60	2	8,753	0.02%
2021/09/27	0.2	49.87	0.8	49.82	49.35	-0.6	8,799	-0.01%
2021/09/24	2.8	49.64	6.1	49.47	50.10	-3.3	8,835	-0.04%
2021/09/23	2.1	49.77	0	0.00	49.20	2.1	8,824	0.02%
2021/09/08	3	51.83	0	0.00	51.40	3	9,874	0.03%
2021/09/07	2	52.40	3	53.30	53.80	-1	9,859	-0.01%
2021/09/06	0	0.00	1	55.10	53.60	-1	9,888	-0.01%
2021/09/03	0	0.00	2	54.40	54.90	-2	10,022	-0.02%
2021/09/02	1	55.50	0	0.00	55.30	1	10,037	0.01%
2021/09/01	0	0.00	2	56.40	57.30	-2	10,045	-0.02%
2021/08/27	8	56.53	26	55.49	55.90	-18	10,095	-0.18%
2021/08/26	2	54.70	0	0.00	55.30	2	10,084	0.02%
2021/08/25	37	55.43	10	55.17	55.30	27	10,131	0.27%
2021/08/24	0	0.00	1	54.50	52.90	-1	10,063	-0.01%
2021/08/20	2	51.40	0	0.00	51.80	2	9,996	0.02%
2021/08/19	5	52.98	0	0.00	51.00	5	10,086	0.05%
2021/08/16	2	56.20	1	56.00	56.20	1	10,260	0.01%
2021/08/11	36	58.77	32.3	57.29	56.70	3.7	10,071	0.04%
2021/08/10	13	62.30	10	63.70	62.90	3	9,811	0.03%
2021/08/09	4	63.78	153	64.00	63.00	-149	9,735	-1.53%	大賣/鉅額交易
2021/08/06	3	66.40	0	0.00	66.50	3	9,614	0.03%
2021/08/05	2	67.85	15	68.60	67.90	-13	9,582	-0.14%
2021/08/04	0.3	68.50	1	68.50	67.20	-0.7	9,543	-0.01%
2021/08/03	0	0.00	11	65.96	66.00	-11	9,336	-0.12%
2021/08/02	3	64.20	2	64.05	64.10	1	9,122	0.01%
2021/07/30	52	64.96	5	64.54	62.60	47	9,012	0.52%
2021/07/29	104	63.79	0	0.00	64.50	104	8,776	1.19%	大買/鉅額交易
2021/07/28	36	58.33	0	0.00	59.70	36	8,538	0.42%
2021/07/27	1	62.50	3	62.73	62.60	-2	8,470	-0.02%
2021/07/26	4	63.70	34	61.29	63.90	-30	8,311	-0.36%
2021/07/23	82	59.82	59	60.94	59.70	23	8,023	0.29%
2021/07/22	21	59.21	2	58.75	59.40	19	7,767	0.24%
2021/07/21	12	58.78	6	59.80	60.40	6	7,496	0.08%
2021/07/20	1	56.00	0	0.00	55.90	1	7,109	0.01%
2021/07/19	0	0.00	40	57.50	57.70	-40	7,067	-0.57%
2021/07/16	40	57.35	1	58.00	57.00	39	7,087	0.55%
2021/07/14	20	57.10	21	56.20	55.90	-1	7,063	-0.01%
2021/07/13	4	55.60	14	56.38	55.60	-10	7,010	-0.14%
2021/07/12	15	57.17	14	58.38	57.10	1	6,831	0.01%
2021/07/09	16	55.93	6	56.70	56.10	10	6,422	0.16%
2021/07/06	5	52.80	2	52.80	52.00	3	6,386	0.05%
2021/07/05	2	54.10	0	0.00	54.20	2	6,544	0.03%
2021/07/01	0	0.00	3	51.20	51.00	-3	6,638	-0.05%
2021/06/29	3	52.63	1	52.20	52.60	2	6,773	0.03%
2021/06/28	1	52.80	1	53.30	53.20	0	6,831	0.00%
2021/06/25	4	54.30	6	54.57	54.50	-2	6,782	-0.03%
2021/06/24	3	53.80	44.1	52.69	54.80	-41.1	6,558	-0.63%
2021/06/23	31	52.12	0	0.00	51.70	31	6,311	0.49%
2021/06/22	0	0.00	51	50.67	50.20	-51	6,215	-0.82%
2021/06/21	50	50.10	0	0.00	50.50	50	6,142	0.81%
2021/06/18	6	50.18	25	51.10	50.10	-19	6,085	-0.31%
2021/06/16	0	0.00	3	49.35	49.45	-3	5,999	-0.05%
2021/06/15	27	49.79	1	49.30	49.95	26	5,978	0.43%
2021/06/11	0	0.00	6	49.70	48.80	-6	5,938	-0.10%
2021/06/09	1	48.95	0	0.00	48.40	1	5,698	0.02%
2021/06/07	1	47.70	0	0.00	47.80	1	5,618	0.02%
2021/06/04	0	0.00	4	48.15	48.40	-4	5,589	-0.07%
2021/06/01	50	46.69	51	46.56	46.60	-1	5,375	-0.02%
2021/05/31	0	0.00	6	45.94	45.80	-6	5,399	-0.11%
2021/05/27	10	46.70	1	45.45	45.85	9	5,402	0.17%
2021/05/26	2	45.03	2	45.70	45.25	0	5,294	0.00%
2021/05/25	5	44.60	0	0.00	44.75	5	5,043	0.10%
2021/05/24	0	0.00	1	42.90	44.95	-1	4,959	-0.02%
2021/05/21	1	42.05	0	0.00	42.00	1	4,964	0.02%
2021/05/20	1	41.05	0	0.00	41.50	1	5,067	0.02%
2021/05/11	2	41.60	0	0.00	41.45	2	4,959	0.04%
2021/05/03	1	46.75	1	47.20	46.45	0	4,974	0.00%
2021/04/29	2	46.83	31	46.60	46.35	-29	4,967	-0.58%
2021/04/28	33	46.84	0	0.00	46.70	33	5,051	0.65%
2021/04/20	0	0.00	11	47.85	48.00	-11	5,604	-0.20%
2021/04/19	10	47.75	0	0.00	47.80	10	5,683	0.18%
2021/04/16	1	47.20	0	0.00	47.20	1	5,735	0.02%
2021/04/14	0	0.00	44	47.74	46.80	-44	6,095	-0.72%
2021/04/13	12	48.61	1	49.50	47.60	11	6,416	0.17%
2021/04/12	2	50.40	10	50.92	50.40	-8	7,170	-0.11%
2021/04/09	31	49.10	9	49.42	50.20	22	7,646	0.29%
2021/04/08	0.1	49.00	46	48.38	49.05	-45.9	7,945	-0.58%
2021/04/07	59	47.99	0	0.00	48.40	59	7,898	0.75%
2021/04/06	0	0.00	1	48.00	47.55	-1	7,916	-0.01%
2021/04/01	1	46.00	1	46.10	45.90	0	7,836	0.00%
2021/03/31	0	0.00	2	46.63	46.20	-2	7,815	-0.03%
2021/03/30	0	0.00	1	45.10	46.10	-1	7,685	-0.01%
2021/03/26	1	45.00	0	0.00	45.00	1	7,608	0.01%
2021/03/23	1	45.80	2	45.70	45.50	-1	7,552	-0.01%
2021/03/19	0	0.00	2	45.70	45.70	-2	7,454	-0.03%
2021/03/18	4	45.55	0	0.00	45.55	4	7,432	0.05%
2021/03/17	0	0.00	4	45.15	44.95	-4	7,457	-0.05%
2021/03/16	1	45.80	1	45.20	45.20	0	7,422	0.00%
2021/03/05	0	0.00	2	43.85	43.75	-2	7,866	-0.03%
2021/03/04	2	45.00	0	0.00	44.70	2	7,869	0.03%
2021/03/03	89	44.77	89	44.68	44.50	0	7,825	0.00%
2021/02/26	0	0.00	1	44.30	43.95	-1	7,831	-0.01%
2021/02/25	0	0.00	4	45.10	45.00	-4	7,811	-0.05%
2021/02/24	0	0.00	1	45.00	44.90	-1	7,801	-0.01%
2021/02/22	2	45.83	2	45.65	46.00	0	7,717	0.00%
2021/02/05	1	42.80	0	0.00	42.65	1	7,577	0.01%
2021/02/04	1	43.70	0	0.00	44.10	1	7,503	0.01%
2021/01/29	2	42.85	0	0.00	41.50	2	7,378	0.03%
2021/01/28	1	42.75	2	42.40	43.20	-1	7,331	-0.01%
2021/01/27	0	0.00	1	43.45	43.45	-1	7,299	-0.01%
2021/01/25	5	44.30	0	0.00	45.05	5	7,236	0.07%
2021/01/22	15	45.10	20	45.49	45.45	-5	7,200	-0.07%
2021/01/21	1	45.55	10	45.80	45.25	-9	7,218	-0.12%
2021/01/20	26	45.16	13	45.63	44.30	13	7,129	0.18%
2021/01/14	2	45.95	0	0.00	45.85	2	6,546	0.03%
2021/01/13	0	0.00	2	44.55	45.00	-2	6,443	-0.03%
2021/01/12	1	44.30	61	44.27	44.30	-60	6,399	-0.94%
2021/01/11	100	44.99	100	45.55	45.05	0	6,261	0.00%
2021/01/08	0	0.00	3	44.00	44.45	-3	6,214	-0.05%
2021/01/07	1	45.80	0	0.00	45.40	1	6,082	0.02%
2021/01/06	2	47.45	3	45.75	45.15	-1	5,991	-0.02%
2021/01/05	9	48.69	56	47.96	48.70	-47	5,576	-0.84%
2021/01/04	53	46.32	31	45.10	46.40	22	4,678	0.47%
2020/12/31	25	41.82	8	40.27	42.20	17	4,107	0.41%
2020/12/29	6	38.99	3	39.50	38.50	3	3,524	0.09%
2020/12/24	60	37.10	0	0.00	37.60	60	3,282	1.83%
2020/12/22	1	36.85	0	0.00	36.65	1	3,293	0.03%
2020/12/09	0	0.00	2	39.00	39.10	-2	3,514	-0.06%
2020/12/08	2	38.40	0	0.00	38.30	2	3,449	0.06%
2020/12/07	2	38.35	1	38.85	38.45	1	3,477	0.03%
2020/12/04	3	39.32	7	38.91	39.00	-4	3,414	-0.12%
2020/12/02	167	37.74	169	37.79	37.80	-2	3,301	-0.06%	大買/大賣/
2020/11/30	0	0.00	5	37.70	37.00	-5	3,463	-0.14%
2020/11/27	0	0.00	2	36.60	37.45	-2	3,488	-0.06%
2020/11/26	3	36.45	3	36.48	36.55	0	3,481	0.00%
2020/11/25	202	37.10	208	37.30	36.85	-6	3,460	-0.17%	大買/大賣/
2020/11/24	1	37.30	0	0.00	37.15	1	3,425	0.03%
2020/11/23	1	37.45	0	0.00	37.70	1	3,448	0.03%
2020/11/20	0	0.00	10	37.40	37.40	-10	3,480	-0.29%
2020/11/19	1	37.15	0	0.00	37.20	1	3,507	0.03%
2020/11/17	1	37.90	1	37.80	37.90	0	3,529	0.00%
2020/11/16	3	37.75	1	37.75	37.85	2	3,631	0.06%
2020/11/13	0	0.00	2	38.05	38.05	-2	3,733	-0.05%
2020/11/12	0	0.00	3	37.75	37.45	-3	4,008	-0.07%
2020/11/11	0	0.00	2	37.75	37.75	-2	4,167	-0.05%
2020/11/10	3	38.22	0	0.00	37.75	3	4,220	0.07%
2020/11/09	3	37.90	0	0.00	38.20	3	4,247	0.07%
2020/11/06	5	39.22	0	0.00	38.55	5	4,237	0.12%
2020/11/05	2	38.70	1	38.75	38.90	1	4,239	0.02%
2020/11/04	1	38.95	2	39.00	39.05	-1	4,255	-0.02%
2020/11/03	11	38.73	3	38.35	38.90	8	4,240	0.19%
2020/11/02	3	37.60	0	0.00	37.70	3	4,234	0.07%
2020/10/30	0	0.00	1	39.00	37.90	-1	4,263	-0.02%
2020/10/29	6	37.79	22	37.96	39.05	-16	4,282	-0.37%
2020/10/28	9	39.72	0	0.00	39.50	9	4,318	0.21%
2020/10/27	0	0.00	6.1	39.05	39.10	-6.1	4,427	-0.14%
2020/10/26	0	0.00	2	39.25	39.00	-2	4,526	-0.04%
2020/10/16	12	39.33	0	0.00	39.10	12	4,603	0.26%
2020/10/15	6	39.30	3	39.10	39.45	3	4,569	0.07%
2020/10/14	8	38.84	13	39.06	38.75	-5	4,517	-0.11%
2020/10/13	10	38.15	0	0.00	38.55	10	4,346	0.23%
2020/10/08	0	0.00	2	38.60	38.10	-2	4,375	-0.05%
2020/09/24	2	35.80	0	0.00	36.25	2	4,616	0.04%
2020/09/21	6	37.60	0	0.00	37.40	6	4,539	0.13%
2020/09/17	12	38.59	12	38.55	38.90	0	4,528	0.00%
2020/09/16	0	0.00	7	38.62	38.25	-7	4,499	-0.16%
2020/09/15	10	38.30	10	37.95	38.20	0	4,456	0.00%
2020/09/14	5	37.90	7	37.80	37.90	-2	4,497	-0.04%
2020/09/08	2	37.53	4	36.98	37.45	-2	4,383	-0.05%
2020/09/07	11	37.58	2	37.00	37.00	9	4,348	0.21%
2020/09/04	5	37.96	23	38.36	38.40	-18	4,253	-0.42%
2020/09/03	2	37.45	9	37.58	37.35	-7	4,080	-0.17%
2020/09/01	0	0.00	1	34.85	35.70	-1	3,962	-0.03%
2020/08/31	0	0.00	1	34.70	34.55	-1	3,947	-0.03%
2020/08/28	1	35.40	2	35.73	35.20	-1	3,934	-0.03%
2020/08/27	4	35.61	3	35.82	35.65	1	3,946	0.03%
2020/08/26	1	35.45	0	0.00	35.50	1	3,936	0.03%
2020/08/25	0	0.00	1	35.65	35.55	-1	3,915	-0.03%
2020/08/24	1	35.05	0	0.00	35.30	1	3,968	0.03%
2020/08/20	1	35.30	18	35.13	34.45	-17	3,878	-0.44%
2020/08/19	5	38.40	0	0.00	36.90	5	3,757	0.13%
2020/08/18	17	39.31	4	37.93	38.00	13	3,648	0.36%
2020/08/17	1	38.80	10	38.80	38.80	-9	3,391	-0.27%
2020/08/14	6	35.07	5	34.70	35.30	1	3,229	0.03%
2020/08/13	10	34.30	10	34.85	34.55	0	3,183	0.00%
2020/08/10	5	34.30	0	0.00	34.40	5	3,160	0.16%
2020/08/05	10	34.45	5	34.40	34.15	5	3,154	0.16%
2020/08/04	6	34.65	0	0.00	33.85	6	3,126	0.19%
2020/08/03	9	35.50	0	0.00	35.65	9	3,092	0.29%
2020/07/31	7	35.99	5	36.40	36.30	2	3,028	0.07%
2020/07/30	1	35.15	0	0.00	34.75	1	2,899	0.03%
2020/07/28	0	0.00	2	34.30	33.60	-2	2,934	-0.07%
2020/07/22	0	0.00	25	33.55	33.60	-25	2,969	-0.84%
2020/07/20	1	32.50	65	32.56	32.75	-64	2,997	-2.14%
2020/07/17	0	0.00	6	32.60	32.45	-6	3,018	-0.20%
2020/07/16	18	33.22	3	33.95	33.15	15	3,020	0.50%
2020/07/15	11	34.53	0	0.00	33.80	11	3,032	0.36%
2020/07/14	30	34.10	0	0.00	33.70	30	3,001	1.00%
2020/07/10	40	33.22	0	0.00	33.60	40	2,825	1.42%
2020/07/09	0	0.00	5	32.50	32.90	-5	2,777	-0.18%
2020/07/07	0	0.00	45	31.98	32.00	-45	2,734	-1.65%
2020/07/06	0	0.00	2	32.35	32.30	-2	2,748	-0.07%
2020/07/03	10	32.05	0	0.00	31.75	10	2,777	0.36%
2020/07/02	32	31.84	0	0.00	31.85	32	2,813	1.14%
2020/06/19	10	32.50	0	0.00	32.00	10	2,894	0.35%
2020/06/18	0	0.00	15	32.88	33.75	-15	2,825	-0.53%
2020/06/16	10	32.00	0	0.00	31.80	10	2,879	0.35%
2020/06/12	5	31.95	0	0.00	32.15	5	2,976	0.17%
2020/06/11	0	0.00	16	32.78	32.75	-16	3,003	-0.53%
2020/06/10	5	33.50	0	0.00	33.30	5	2,990	0.17%
2020/06/08	10	33.75	5	33.25	33.20	5	3,061	0.16%
2020/06/05	5	32.75	10	33.35	33.10	-5	3,056	-0.16%
2020/06/03	0	0.00	5	32.95	32.70	-5	3,082	-0.16%
2020/06/02	10	32.40	0	0.00	32.45	10	3,077	0.32%
2020/06/01	6	31.56	6	32.03	32.10	0	3,077	0.00%
2020/05/29	5	31.60	0	0.00	31.00	5	3,110	0.16%
2020/05/28	1	30.90	0	0.00	30.95	1	3,069	0.03%
2020/05/12	3	34.13	3	34.23	34.30	0	3,143	0.00%
2020/05/07	0	0.00	1	33.45	34.35	-1	3,192	-0.03%
2020/05/05	1	34.85	3	34.30	33.50	-2	3,243	-0.06%
2020/05/04	3	33.90	0	0.00	33.95	3	3,264	0.09%
2020/04/27	1	32.30	9	32.03	32.35	-8	3,271	-0.24%
2020/04/24	5	30.55	0	0.00	30.60	5	3,171	0.16%
2020/04/22	0	0.00	2	29.85	30.05	-2	3,239	-0.06%
2020/04/20	0	0.00	2	29.70	29.70	-2	3,404	-0.06%
2020/04/16	0	0.00	5	28.40	28.90	-5	3,396	-0.15%
2020/04/15	5	28.45	7	28.52	28.90	-2	3,422	-0.06%
2020/04/14	0	0.00	5	28.05	28.20	-5	3,387	-0.15%
2020/04/13	5	27.75	0	0.00	27.55	5	3,379	0.15%
2020/04/09	5	27.65	0	0.00	27.30	5	3,387	0.15%
2020/04/08	0	0.00	5	27.20	27.30	-5	3,374	-0.15%
2020/04/07	7	26.66	17	26.24	26.70	-10	3,323	-0.30%
2020/04/06	11	25.44	0	0.00	25.65	11	3,284	0.33%
2020/04/01	4	25.28	0	0.00	25.25	4	3,263	0.12%
2020/03/31	0	0.00	10	24.60	24.90	-10	3,314	-0.30%
2020/03/30	12	24.11	0	0.00	24.55	12	3,293	0.36%
2020/03/27	4	25.78	16	25.49	24.20	-12	3,302	-0.36%
2020/03/26	17	24.32	5	24.04	24.60	12	3,254	0.37%
2020/03/25	0	0.00	7	24.16	24.20	-7	3,244	-0.22%
2020/03/24	5	21.85	0	0.00	22.65	5	3,227	0.15%
2020/03/20	0	0.00	1	22.35	22.90	-1	3,237	-0.03%
2020/03/19	2	21.70	0	0.00	21.15	2	3,217	0.06%
2020/03/18	3	24.47	0	0.00	23.50	3	3,180	0.09%
2020/03/17	0	0.00	5	24.80	24.70	-5	3,150	-0.16%
2020/03/16	2	26.15	2	26.80	25.85	0	3,130	0.00%
2020/03/13	4	26.80	1	26.25	26.90	3	3,125	0.10%
2020/03/12	1	28.25	2	29.00	28.60	-1	3,079	-0.03%
2020/03/09	2	31.80	0	0.00	30.85	2	3,122	0.06%
2020/03/06	2	33.10	0	0.00	33.00	2	3,168	0.06%
2020/03/05	0	0.00	1	33.00	32.85	-1	3,184	-0.03%
2020/03/04	1	32.20	0	0.00	32.35	1	3,171	0.03%
2020/03/02	0	0.00	3	31.98	32.60	-3	3,114	-0.10%
2020/02/27	1	32.85	1	32.25	31.60	0	3,154	0.00%
2020/02/26	2	33.53	1	33.90	33.10	1	3,182	0.03%
2020/02/21	20	34.80	20	34.57	34.30	0	3,396	0.00%
2020/02/11	2	35.65	4	35.13	35.75	-2	4,316	-0.05%
2020/02/10	4	34.33	0	0.00	34.15	4	4,283	0.09%
2020/02/07	4	36.34	3	35.80	35.00	1	4,237	0.02%
2020/02/06	2	38.15	30	37.76	37.90	-28	4,138	-0.68%
2020/02/05	44	38.24	14	38.36	38.05	30	4,120	0.73%
2020/02/04	0	0.00	3	37.40	37.85	-3	4,018	-0.07%
2020/02/03	22	36.33	22	36.68	36.60	0	3,977	0.00%
2020/01/31	12	38.33	12	37.75	37.80	0	3,945	0.00%
2020/01/30	0	0.00	10	36.93	36.95	-10	3,919	-0.26%
2020/01/16	2	38.75	0	0.00	39.50	2	3,820	0.05%
2020/01/15	5	37.70	8	38.72	38.30	-3	3,794	-0.08%
2020/01/14	0	0.00	2	36.70	37.00	-2	3,614	-0.06%
2020/01/13	4	35.85	0	0.00	36.10	4	3,556	0.11%
2020/01/09	0	0.00	2	35.10	35.35	-2	3,533	-0.06%
2020/01/06	0	0.00	1	34.65	34.85	-1	3,475	-0.03%
2020/01/02	1	35.00	0	0.00	35.00	1	3,451	0.03%
2019/12/26	0	0.00	4	35.30	34.85	-4	3,412	-0.12%
2019/12/25	0	0.00	0.1	34.00	34.20	-0.1	3,368	0.00%
2019/12/06	0	0.00	0	34.00	34.10	0	3,029	0.00%
2019/11/29	0	0.00	1	33.35	33.30	-1	2,796	-0.04%
2019/11/25	1	33.95	0	0.00	34.00	1	2,617	0.04%
2019/11/21	0	0.00	1	32.85	33.00	-1	2,439	-0.04%
2019/11/19	0	0.00	55	32.20	32.50	-55	2,265	-2.43%
2019/11/18	50	32.00	40	32.15	32.20	10	2,170	0.46%
2019/11/15	10	31.50	0	0.00	31.75	10	2,042	0.49%
2019/11/14	5	31.67	9	31.51	31.50	-4	1,920	-0.21%
2019/11/12	2	28.90	3	29.60	29.95	-1	1,466	-0.07%
2019/11/06	14	28.31	0	0.00	28.50	14	1,111	1.26%
2019/10/23	0	0.00	3	27.73	27.70	-3	1,083	-0.28%
2019/10/18	0	0.00	2	26.85	27.05	-2	1,024	-0.20%
2019/10/15	3	26.75	0	0.00	26.70	3	940	0.32%
2019/08/12	2	27.30	0	0.00	27.15	2	693	0.29%
2019/07/30	2	30.80	0	0.00	30.55	2	674	0.30%
2019/06/12	1	28.20	0	0.00	28.25	1	1,076	0.09%
2019/06/10	1	28.50	0	0.00	28.35	1	1,096	0.09%
2019/05/20	6	27.55	0	0.00	27.55	6	1,258	0.48%
2019/05/10	2	28.65	0	0.00	28.80	2	1,253	0.16%
2019/04/22	0	0.00	5	31.65	31.35	-5	1,142	-0.44%
2019/04/17	5	30.60	1	30.50	30.90	4	1,002	0.40%
2019/04/16	1	29.60	0	0.00	29.80	1	954	0.10%
2019/04/15	2	29.60	0	0.00	29.60	2	876	0.23%
2019/04/10	10	31.05	0	0.00	31.05	10	786	1.27%
2019/03/25	10	31.85	0	0.00	31.85	10	727	1.37%
2019/03/21	0	0.00	5	32.50	32.55	-5	716	-0.70%
2019/03/20	0	0.00	33	32.45	32.40	-33	717	-4.60%
2019/03/05	5.1	31.30	0	0.00	31.30	5.1	731	0.70%
2019/02/20	2	32.85	3	31.40	31.45	-1	726	-0.14%
2019/02/19	0	0.00	10	31.60	32.20	-10	683	-1.46%
2019/02/18	1	31.05	0	0.00	31.10	1	647	0.15%
2019/02/13	5	30.55	0	0.00	30.70	5	640	0.78%
2019/01/29	5	29.95	4	30.10	30.20	1	629	0.16%
2019/01/18	0	0.00	1	30.85	30.80	-1	712	-0.14%
2019/01/15	1	29.90	0	0.00	30.00	1	711	0.14%
2019/01/09	0	0.00	1	29.75	29.90	-1	786	-0.13%
2019/01/02	0	0.00	2	29.45	29.30	-2	888	-0.23%
2018/12/28	1	29.70	0	0.00	29.55	1	893	0.11%
2018/12/26	0	0.00	2	30.08	29.75	-2	920	-0.22%
2018/12/25	3	29.53	0	0.00	29.30	3	920	0.33%
2018/12/24	0	0.00	1	29.95	30.00	-1	930	-0.11%
2018/12/18	1	29.80	0	0.00	29.90	1	979	0.10%
2018/12/07	0	0.00	1	30.45	31.15	-1	1,017	-0.10%
2018/12/06	3	29.90	0	0.00	30.00	3	1,026	0.29%
2018/12/05	10	30.45	0	0.00	30.40	10	1,032	0.97%
2018/12/04	1	30.90	0	0.00	30.95	1	1,045	0.10%
2018/12/03	2	31.55	0	0.00	31.30	2	1,055	0.19%
2018/11/21	0	0.00	5	29.40	29.35	-5	1,150	-0.43%
2018/11/16	0	0.00	1	28.70	28.70	-1	1,474	-0.07%
2018/11/12	0	0.00	1	27.20	27.80	-1	1,467	-0.07%
2018/11/09	1	26.80	0	0.00	26.95	1	1,463	0.07%
2018/11/08	5	27.50	0	0.00	27.30	5	1,464	0.34%
2018/10/29	0	0.00	10	26.13	26.05	-10	1,422	-0.70%
2018/10/25	10	27.60	0	0.00	27.75	10	1,434	0.70%
2018/10/23	2	28.80	0	0.00	28.10	2	1,510	0.13%
2018/10/19	2	28.30	0	0.00	28.30	2	1,534	0.13%
2018/10/15	10	28.20	0	0.00	28.25	10	1,491	0.67%
2018/10/09	10	30.40	0	0.00	30.25	10	1,438	0.70%
2018/10/03	1	31.85	1	32.10	31.75	0	1,436	0.00%
2018/09/28	2	31.30	0	0.00	31.20	2	1,416	0.14%
2018/09/26	1	31.15	0	0.00	31.15	1	1,416	0.07%
2018/09/25	0	0.00	1	31.20	31.20	-1	1,437	-0.07%
2018/09/21	0	0.00	1	31.00	31.00	-1	1,437	-0.07%
2018/09/11	0	0.00	1	30.60	30.90	-1	1,642	-0.06%
2018/09/07	1	30.75	0	0.00	30.40	1	1,615	0.06%
2018/09/06	1	31.10	1	31.10	31.05	0	1,599	0.00%
2018/09/04	1	31.55	0	0.00	31.50	1	1,607	0.06%
2018/09/03	0	0.00	1	32.00	31.50	-1	1,602	-0.06%
2018/08/31	1	31.50	0	0.00	31.80	1	1,590	0.06%
2018/08/30	0	0.00	1	31.90	31.80	-1	1,574	-0.06%
2018/08/29	0	0.00	1	30.95	31.00	-1	1,548	-0.06%
2018/08/28	2	31.05	0.2	31.40	31.10	1.8	1,543	0.12%
2018/08/27	17	30.35	4	30.68	31.20	13	1,500	0.87%
2018/08/24	2	33.40	3	32.75	31.50	-1	1,371	-0.07%
2018/08/23	1	34.35	11	34.75	35.00	-10	1,245	-0.80%
2018/08/15	2	35.15	0	0.00	35.30	2	1,233	0.16%
2018/08/01	1	37.50	0	0.00	37.50	1	1,276	0.08%
2018/07/25	2	39.25	0	0.00	39.50	2	1,160	0.17%
2018/07/18	0	0.00	21	38.71	38.65	-21	1,175	-1.79%
2018/07/17	1	38.40	0	0.00	38.55	1	1,173	0.09%
2018/07/13	0	0.00	2	38.23	38.75	-2	1,170	-0.17%
2018/07/11	21	37.13	0	0.00	37.20	21	1,174	1.79%
2018/07/06	5	37.15	0	0.00	37.00	5	1,185	0.42%
2018/07/05	20	37.69	0	0.00	37.50	20	1,181	1.69%
2018/07/03	10	38.25	1	38.60	37.90	9	1,179	0.76%
2018/07/02	0	0.00	14	38.55	38.90	-14	1,160	-1.21%
2018/06/29	2	38.68	21	39.38	38.40	-19	1,148	-1.65%
2018/06/27	5	41.24	0	0.00	40.75	5	1,041	0.48%
2018/05/31	0	0.00	2	40.25	40.40	-2	922	-0.22%
2018/05/30	1	39.50	0	0.00	39.50	1	927	0.11%
2018/05/24	0	0.00	2	40.13	40.10	-2	1,073	-0.19%
2018/05/18	1	39.10	0	0.00	39.15	1	1,146	0.09%
2018/05/15	1	39.95	0	0.00	39.80	1	1,159	0.09%
2018/05/10	1	40.40	0	0.00	40.45	1	1,236	0.08%
2018/05/07	13	40.39	0	0.00	40.20	13	1,323	0.98%
2018/05/03	2	41.70	0	0.00	41.55	2	1,287	0.16%
2018/04/23	1	43.50	1	44.20	43.45	0	1,314	0.00%
2018/04/18	1	43.50	0	0.00	43.40	1	1,344	0.07%
2018/04/11	2	44.30	0	0.00	44.20	2	1,340	0.15%
2018/03/31	4	44.95	0	0.00	45.00	4	1,370	0.29%
2018/03/30	0	0.00	10	44.98	44.90	-10	1,378	-0.73%
2018/03/28	0	0.00	2	44.90	44.85	-2	1,390	-0.14%
2018/03/27	3	45.33	1	45.15	45.25	2	1,392	0.14%
2018/03/26	0	0.00	1	44.70	44.85	-1	1,392	-0.07%
2018/03/23	1	44.15	0	0.00	44.10	1	1,396	0.07%
2018/03/19	4	45.13	0	0.00	45.30	4	1,438	0.28%
2018/03/09	4	45.65	0	0.00	45.85	4	1,520	0.26%
2018/03/01	4	47.45	0	0.00	47.50	4	1,521	0.26%
2018/02/09	0	0.00	1	43.55	43.80	-1	1,633	-0.06%
2018/02/07	0	0.00	2	45.40	45.05	-2	1,675	-0.12%
2018/02/06	0	0.00	12	44.87	44.95	-12	1,732	-0.69%
2018/02/05	2	45.75	0	0.00	45.75	2	1,746	0.11%
2018/01/15	0	0.00	1	44.95	45.20	-1	2,555	-0.04%
2018/01/12	1	44.60	1	44.90	44.60	0	2,553	0.00%
2018/01/11	10	44.40	0	0.00	44.45	10	2,537	0.39%
2018/01/10	1	44.60	0	0.00	44.60	1	2,540	0.04%