億光 (2393)-中國信託-新竹券商分點個股進出

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▲0.69%
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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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	0	0.00	10	79.10	78.90	-10	3,070	-0.33%
2024/11/21	0	0.00	1	78.30	77.70	-1	2,983	-0.03%
2024/11/19	3	75.67	0	0.00	75.50	3	2,860	0.10%
2024/11/18	11	75.66	0	0.00	74.80	11	2,799	0.39%
2024/11/15	3.2	76.54	0	0.00	76.70	3.2	2,762	0.12%
2024/11/14	2.2	77.03	1	77.00	77.60	1.2	2,751	0.04%
2024/11/13	1.2	76.58	0.4	75.64	76.00	0.8	2,736	0.03%
2024/11/12	1	82.60	0	0.00	82.10	1	2,680	0.04%
2024/11/11	0	0.00	4	85.28	85.80	-4	2,684	-0.15%
2024/11/08	0	0.00	13	84.12	84.50	-13	2,671	-0.49%
2024/11/07	0.2	82.50	0	0.00	83.40	0.2	2,670	0.01%
2024/11/06	2.2	82.26	0	0.00	83.30	2.2	2,706	0.08%
2024/11/05	3	81.50	2	82.00	80.70	1	2,713	0.04%
2024/11/04	0	0.00	1	84.00	81.80	-1	2,729	-0.04%
2024/11/01	0	0.00	1	83.70	85.00	-1	2,743	-0.04%
2024/10/30	0	0.00	13	85.62	83.80	-13	2,765	-0.47%
2024/10/29	2	83.40	1	84.70	84.70	1	2,895	0.03%
2024/10/28	0	0.00	7	84.70	84.20	-7	2,954	-0.24%
2024/10/25	0	0.00	4	82.48	82.80	-4	2,949	-0.14%
2024/10/24	0	0.00	2	80.20	80.40	-2	3,014	-0.07%
2024/10/22	3	79.97	0.4	80.00	80.50	2.6	3,037	0.09%
2024/10/21	0	0.00	1	79.40	79.70	-1	3,061	-0.03%
2024/10/17	1	76.70	0.1	76.90	77.10	0.9	3,113	0.03%
2024/10/15	1.2	77.71	0	0.00	76.60	1.2	3,113	0.04%
2024/10/14	2.1	76.84	2	78.05	78.00	0.1	3,161	0.00%
2024/10/09	1	74.00	0.1	73.60	74.90	0.9	3,145	0.03%
2024/10/08	0.1	72.80	1	72.10	73.40	-0.9	3,139	-0.03%
2024/10/07	1.2	74.34	0	0.00	74.70	1.2	3,147	0.04%
2024/10/04	12	75.24	0	0.00	75.90	12	3,161	0.38%
2024/10/01	0.2	75.50	5	74.30	75.40	-4.9	3,212	-0.15%
2024/09/30	0.2	76.00	0	0.00	76.00	0.2	3,286	0.00%
2024/09/27	1	77.50	2	77.60	77.40	-1	3,489	-0.03%
2024/09/26	0	0.00	10	78.30	77.40	-10	3,813	-0.26%
2024/09/25	5	78.60	0	0.00	79.10	5	3,894	0.13%
2024/09/24	0	0.00	1	77.20	77.80	-1	3,925	-0.03%
2024/09/20	4	78.35	0	78.80	78.50	4	3,954	0.10%
2024/09/18	0.3	77.73	5	77.82	77.00	-4.7	4,054	-0.12%
2024/09/16	3.1	81.07	0	0.00	80.70	3.1	4,067	0.08%
2024/09/13	3	82.67	1	82.80	82.40	2	4,134	0.05%
2024/09/10	0	0.00	20	85.00	82.20	-20	4,279	-0.47%
2024/09/09	2	83.30	0	0.00	83.70	2	4,257	0.05%
2024/09/06	0	0.00	0.2	82.70	82.70	-0.2	4,326	0.00%
2024/09/04	0	0.00	4.1	79.64	82.00	-4.1	4,289	-0.09%
2024/09/03	3	82.27	2	83.00	83.40	1	4,265	0.02%
2024/09/02	0	0.00	12.1	82.71	82.90	-12.1	4,249	-0.28%
2024/08/30	2	79.25	1	79.30	79.00	1	4,201	0.02%
2024/08/27	0	76.90	0	0.00	78.30	0	4,244	0.00%
2024/08/26	0	78.20	0	0.00	77.90	0	4,329	0.00%
2024/08/22	4	78.60	0	0.00	77.60	4	4,387	0.09%
2024/08/20	0	0.00	5	79.50	79.70	-5	4,442	-0.11%
2024/08/16	0.5	80.00	0	0.00	79.70	0.5	4,511	0.01%
2024/08/14	0	0.00	1	79.30	79.90	-1	4,576	-0.02%
2024/08/13	2.1	75.78	2	77.00	77.00	0.1	4,576	0.00%
2024/08/09	1	74.10	0	0.00	73.70	1	4,693	0.02%
2024/08/08	1	73.90	1	73.20	73.20	0	4,740	0.00%
2024/08/07	4	69.80	1	70.00	72.80	3	4,723	0.06%
2024/08/06	2	65.60	1	66.00	66.20	1	4,772	0.02%
2024/08/05	0	0.00	4.5	65.54	65.00	-4.5	4,856	-0.09%
2024/08/02	1.2	73.20	0.2	73.20	71.40	1	4,874	0.02%
2024/08/01	5.4	73.27	1.2	73.85	73.20	4.2	4,898	0.09%
2024/07/31	1.3	78.91	0	0.00	78.00	1.3	4,830	0.03%
2024/07/29	1	84.60	4	82.75	81.20	-3	4,753	-0.06%
2024/07/26	7	78.90	1	79.00	83.60	6	4,668	0.13%
2024/07/23	0	0.00	3	78.83	80.00	-3	4,662	-0.06%
2024/07/22	0	0.00	6	78.62	79.20	-6	4,663	-0.13%
2024/07/19	1	79.70	0	0.00	79.60	1	4,658	0.02%
2024/07/18	0	0.00	3	79.97	81.20	-3	4,670	-0.06%
2024/07/17	3	79.47	0	0.00	79.20	3	4,666	0.06%
2024/07/16	0	0.00	1	80.30	79.90	-1	4,700	-0.02%
2024/07/15	5.1	79.79	7	80.39	80.60	-1.9	4,749	-0.04%
2024/07/12	4	78.10	7	78.27	78.60	-3	4,752	-0.06%
2024/07/11	0	0.00	2	76.50	76.70	-2	4,749	-0.04%
2024/07/10	1.3	75.24	2	76.00	75.50	-0.7	4,793	-0.01%
2024/07/09	1	75.00	1	75.00	75.20	0	4,815	0.00%
2024/07/08	7.2	77.51	8	77.00	76.50	-0.8	4,789	-0.02%
2024/07/05	9.2	79.05	0	0.00	78.00	9.2	4,805	0.19%
2024/07/04	5.8	80.64	0.1	79.60	79.30	5.7	4,869	0.12%
2024/07/03	5.2	82.54	6	83.90	82.90	-0.8	4,852	-0.02%
2024/07/02	6	81.90	16	80.24	81.90	-10	4,718	-0.21%
2024/07/01	13.6	77.02	0	0.00	76.60	13.6	4,398	0.31%
2024/06/28	0.2	76.70	0	0.00	76.40	0.2	4,293	0.00%
2024/06/27	1.2	77.07	1	76.30	77.50	0.2	4,239	0.00%
2024/06/26	6.7	77.01	2	77.55	76.50	4.7	4,227	0.11%
2024/06/25	6	76.40	4.2	78.71	76.20	1.9	4,185	0.04%
2024/06/24	0	0.00	2	79.20	79.70	-2	4,110	-0.05%
2024/06/21	0.2	77.40	1.1	79.25	78.90	-0.9	4,058	-0.02%
2024/06/20	2.5	79.06	0.5	78.60	78.60	2	3,993	0.05%
2024/06/19	2.2	78.53	0	0.00	80.50	2.2	3,956	0.06%
2024/06/18	1.2	79.91	2	79.45	79.70	-0.9	3,906	-0.02%
2024/06/17	1	75.60	0	0.00	77.50	1	3,872	0.03%
2024/06/13	1	75.30	0	0.00	75.90	1	3,838	0.03%
2024/06/12	1.1	72.19	0	0.00	73.50	1.1	3,784	0.03%
2024/06/11	0.2	72.00	1	73.00	72.00	-0.8	3,816	-0.02%
2024/06/07	2	71.35	0	0.00	72.20	2	3,809	0.05%
2024/06/06	0	0.00	1	72.20	72.00	-1	3,801	-0.03%
2024/06/05	1.2	72.68	0	0.00	73.10	1.2	3,782	0.03%
2024/06/04	2	71.70	0	0.00	72.00	2	3,778	0.05%
2024/05/31	1	71.70	0.1	72.40	72.20	0.9	3,763	0.02%
2024/05/30	0.1	73.10	2	74.00	72.40	-1.9	3,722	-0.05%
2024/05/29	3	71.93	0	0.00	71.80	3	3,647	0.08%
2024/05/28	1	72.20	1	72.00	72.00	0	3,654	0.00%
2024/05/27	1	70.80	0.3	70.00	70.70	0.7	3,640	0.02%
2024/05/24	1	69.70	0	0.00	70.30	1	3,609	0.03%
2024/05/23	0	0.00	2	70.25	70.10	-2	3,571	-0.06%
2024/05/22	2.3	70.27	0	0.00	70.10	2.3	3,543	0.06%
2024/05/21	1	69.40	3	70.00	70.10	-2	3,497	-0.06%
2024/05/20	1	68.40	7	69.00	68.40	-6	3,437	-0.17%
2024/05/17	0	0.00	2	68.10	68.60	-2	3,386	-0.06%
2024/05/16	1	69.50	6	69.73	68.80	-5	3,344	-0.15%
2024/05/15	1	69.70	33	69.81	69.80	-32	3,262	-0.98%
2024/05/14	14	69.48	7	69.64	69.80	7	3,198	0.22%
2024/05/13	10	68.58	5	68.98	68.70	5	3,129	0.16%
2024/05/10	0	0.00	18	66.78	68.20	-18	3,097	-0.58%
2024/05/09	33	68.61	28	66.45	65.40	5	3,000	0.17%
2024/05/08	1	69.80	2.3	69.40	69.30	-1.3	2,851	-0.05%
2024/05/07	0	0.00	3	68.10	68.70	-3	2,761	-0.11%
2024/05/06	14	67.43	3.1	67.65	67.60	10.9	2,676	0.41%
2024/05/03	2.1	63.36	14	64.28	64.80	-11.9	2,567	-0.46%
2024/05/02	3	63.57	0	0.00	63.40	3	2,525	0.12%
2024/04/30	0	0.00	0.1	62.60	63.10	-0.1	2,482	0.00%
2024/04/29	1	62.80	0	0.00	62.50	1	2,460	0.04%
2024/04/25	1.1	61.73	0	0.00	61.10	1.1	2,378	0.05%
2024/04/24	3	61.90	0	0.00	61.70	3	2,344	0.13%
2024/04/23	5	60.44	0	0.00	59.30	5	2,299	0.22%
2024/04/19	0.3	60.50	0	0.00	59.90	0.3	2,188	0.01%
2024/04/17	0	0.00	3	61.00	60.80	-3	2,068	-0.15%
2024/04/16	0	0.00	8	59.79	59.80	-8	2,027	-0.39%
2024/04/15	3	61.03	0	0.00	60.90	3	1,976	0.15%
2024/04/11	4	61.10	2	61.25	60.80	2	1,952	0.10%
2024/04/10	0	0.00	8	60.80	61.50	-8	1,893	-0.42%
2024/04/09	1	58.90	0	0.00	58.10	1	1,769	0.06%
2024/04/08	0	0.00	3	57.20	57.50	-3	1,718	-0.17%
2024/04/03	3	54.93	0	0.00	55.00	3	1,702	0.18%
2024/04/02	0	0.00	1	54.20	54.40	-1	1,668	-0.06%
2024/04/01	0	0.00	1	54.00	54.10	-1	1,666	-0.06%
2024/03/29	0	0.00	5	54.02	53.60	-5	1,662	-0.30%
2024/03/28	0	0.00	2	53.60	53.50	-2	1,673	-0.12%
2024/03/26	1	54.00	0	0.00	53.70	1	1,660	0.06%
2024/03/22	0	0.00	3	54.00	54.10	-3	1,631	-0.18%
2024/03/21	2	53.25	0	0.00	53.50	2	1,577	0.13%
2024/03/15	1	53.80	0	0.00	53.10	1	1,503	0.07%
2024/03/11	0	0.00	1	51.00	51.30	-1	1,372	-0.07%
2024/03/08	1	51.00	7	51.29	50.80	-6	1,378	-0.44%
2024/03/05	1	51.50	0	0.00	51.30	1	1,356	0.07%
2024/03/04	2	51.60	0	0.00	51.40	2	1,350	0.15%
2024/03/01	5	51.26	5	51.56	51.70	0	1,331	0.00%
2024/02/29	2	50.00	0	0.00	50.00	2	1,287	0.16%
2024/02/27	2	50.30	0	0.00	50.30	2	1,275	0.16%
2024/02/23	2	50.10	0	0.00	50.10	2	1,274	0.16%
2024/02/22	0	0.00	1	50.10	50.10	-1	1,274	-0.08%
2024/02/21	2	49.80	0	0.00	49.95	2	1,277	0.16%
2024/02/20	0	0.00	1	49.90	49.75	-1	1,274	-0.08%
2024/02/19	1	50.10	1	49.95	49.95	0	1,266	0.00%
2024/02/05	1	47.80	0	0.00	47.95	1	1,233	0.08%
2024/01/17	1	47.00	0	0.00	47.55	1	1,146	0.09%
2024/01/04	4	50.05	2	50.10	50.20	2	1,128	0.18%
2024/01/02	0	0.00	2	50.08	50.30	-2	1,133	-0.18%
2023/12/29	2	49.85	5	49.88	50.00	-3	1,095	-0.27%
2023/12/25	1	48.60	0	0.00	48.40	1	1,003	0.10%
2023/12/18	1	47.20	2	47.13	46.90	-1	949	-0.11%
2023/12/15	0	0.00	1	47.25	47.10	-1	952	-0.10%
2023/12/13	1	47.00	2	47.03	46.85	-1	928	-0.11%
2023/12/11	0	0.00	0.9	47.00	46.95	-0.9	918	-0.10%
2023/12/07	0	0.00	0.3	46.94	46.45	-0.3	909	-0.04%
2023/11/30	0	0.00	2	46.75	46.70	-2	877	-0.23%
2023/11/24	0	0.00	2	46.65	46.60	-2	860	-0.23%
2023/11/13	0	0.00	2	45.35	45.00	-2	928	-0.22%
2023/11/10	2	45.10	18	45.07	45.15	-16	942	-1.70%
2023/11/08	2	45.60	0	0.00	45.60	2	966	0.21%
2023/11/07	3	45.10	0	0.00	45.05	3	978	0.31%
2023/11/01	2	44.63	0	0.00	44.35	2	1,003	0.20%
2023/10/24	0	0.00	1	44.45	44.05	-1	1,226	-0.08%
2023/10/16	0	0.00	5	44.60	44.60	-5	1,246	-0.40%
2023/10/05	1	46.05	0	0.00	46.15	1	1,302	0.08%
2023/09/22	1	46.55	0	0.00	46.65	1	1,635	0.06%
2023/09/15	1	47.80	0	0.00	48.45	1	1,774	0.06%
2023/09/04	0	0.00	1	46.70	46.80	-1	1,942	-0.05%
2023/09/01	4	46.60	0	0.00	46.60	4	2,014	0.20%
2023/08/29	0	0.00	1	46.00	46.00	-1	2,114	-0.05%
2023/08/23	1	46.35	0	0.00	46.40	1	2,223	0.04%
2023/08/21	3	46.43	0	0.00	45.20	3	2,227	0.13%
2023/08/17	4	48.15	0	0.00	48.15	4	2,231	0.18%
2023/08/16	2	47.40	0	0.00	47.10	2	2,246	0.09%
2023/08/15	0	0.00	1	48.50	48.35	-1	2,311	-0.04%
2023/08/07	1	48.75	0	0.00	48.75	1	2,697	0.04%
2023/08/02	1	49.10	0.5	48.95	48.60	0.5	2,674	0.02%
2023/08/01	3	51.83	2	51.60	51.20	1	2,623	0.04%
2023/07/26	3	52.50	0	0.00	51.90	3	2,461	0.12%
2023/07/24	1	52.30	2	51.85	52.10	-1	2,422	-0.04%
2023/07/21	3	52.57	2	52.30	52.70	1	2,404	0.04%
2023/07/19	0	0.00	1	53.90	53.30	-1	2,367	-0.04%
2023/07/17	0	0.00	1	54.20	54.20	-1	2,317	-0.04%
2023/07/14	1	54.00	0.3	53.60	53.80	0.7	2,308	0.03%
2023/07/12	2	54.70	0	0.00	54.20	2	2,270	0.09%
2023/07/11	10	54.20	5	53.90	54.30	5	2,242	0.22%
2023/07/07	1	53.00	1	52.80	53.20	0	2,190	0.00%
2023/07/06	2	54.85	0	0.00	54.40	2	2,152	0.09%
2023/07/05	3	53.00	6	53.50	53.50	-3	2,047	-0.15%
2023/06/30	0	0.00	3	51.63	51.70	-3	1,956	-0.15%
2023/06/27	5.5	50.69	0	0.00	49.90	5.5	1,943	0.28%
2023/06/26	3	51.10	4	51.08	51.20	-1	1,939	-0.05%
2023/06/19	5	49.15	3	49.00	48.95	2	1,892	0.11%
2023/06/15	0	0.00	2	50.30	49.85	-2	1,858	-0.11%
2023/06/14	0	0.00	4	50.18	50.30	-4	1,850	-0.22%
2023/06/13	0	0.00	1	49.75	50.00	-1	1,831	-0.05%
2023/06/09	1	49.65	0	0.00	49.70	1	1,772	0.06%
2023/06/07	1	50.00	0	0.00	50.30	1	1,725	0.06%
2023/06/06	3	49.30	3	49.42	49.50	0	1,665	0.00%
2023/06/01	3	48.05	4	48.34	48.40	-1	1,590	-0.06%
2023/05/31	0	0.00	1	47.25	47.25	-1	1,537	-0.07%
2023/05/29	1	47.00	1	46.90	47.30	0	1,505	0.00%
2023/05/26	0	0.00	3	46.60	46.70	-3	1,482	-0.20%
2023/05/24	0	0.00	1	47.10	46.95	-1	1,461	-0.07%
2023/05/23	1	45.85	0	0.00	45.90	1	1,446	0.07%
2023/05/22	3	45.58	0	0.00	45.50	3	1,437	0.21%
2023/05/19	0	0.00	5	46.31	46.45	-5	1,406	-0.36%
2023/05/18	7	45.33	6.9	44.80	46.15	0.1	1,324	0.01%
2023/05/17	0	0.00	1	43.30	43.45	-1	1,100	-0.09%
2023/05/16	0.1	42.30	0	0.00	41.80	0.1	1,010	0.01%
2023/05/04	0	0.00	5	40.10	40.15	-5	948	-0.53%
2023/04/28	3	39.90	0	0.00	39.95	3	976	0.31%
2023/04/27	2	39.75	0	0.00	39.65	2	975	0.20%
2023/04/26	3	38.90	0	0.00	39.45	3	973	0.31%
2023/04/25	0.1	39.20	0	0.00	38.90	0.1	969	0.01%
2023/04/07	0.1	40.70	0	0.00	40.40	0.1	913	0.01%
2023/03/29	1	40.05	0	0.00	39.85	1	819	0.12%
2023/03/28	0.2	39.80	0	0.00	39.80	0.2	819	0.02%
2023/03/27	0	40.30	0	0.00	40.20	0	812	0.00%
2023/03/24	1	40.50	2	40.53	40.55	-1	791	-0.13%
2023/03/23	1	39.45	1	39.55	39.50	0	747	0.00%
2023/03/10	0.1	39.14	0	0.00	38.85	0.1	712	0.01%
2023/03/08	0	0.00	2	39.75	40.00	-2	700	-0.29%
2023/03/06	2	39.38	0	0.00	39.40	2	679	0.29%
2023/03/03	1.1	39.11	2	38.70	39.10	-0.9	660	-0.13%
2023/03/01	0.2	38.35	8	38.70	38.65	-7.8	641	-1.22%
2023/02/24	0	38.65	0	0.00	38.50	0	635	0.01%
2023/02/21	0	0.00	2	38.35	39.20	-2	601	-0.33%
2023/02/20	2	37.83	0	0.00	38.05	2	566	0.35%
2023/02/16	0	0.00	1	37.15	37.30	-1	564	-0.18%
2023/02/15	0	0.00	1	37.05	37.10	-1	570	-0.18%
2023/02/09	1	37.50	0	0.00	37.30	1	558	0.18%
2022/12/22	0	0.00	2	37.15	37.15	-2	564	-0.35%
2022/12/21	2	37.05	1	37.10	37.05	1	580	0.17%
2022/12/02	1	37.80	0	0.00	38.30	1	617	0.16%
2022/12/01	1	37.80	0	0.00	37.70	1	618	0.16%
2022/11/23	1	36.95	0	0.00	37.00	1	623	0.16%
2022/11/16	0	0.00	1	37.50	37.30	-1	656	-0.15%
2022/11/15	1	36.70	0	0.00	37.45	1	658	0.15%
2022/11/11	1	36.25	0	0.00	36.15	1	669	0.15%
2022/11/09	0	0.00	2	36.35	36.45	-2	686	-0.29%
2022/10/24	0	0.00	1	35.80	35.05	-1	975	-0.10%
2022/10/13	0.1	33.30	0	0.00	33.20	0.1	1,001	0.01%
2022/09/28	0.2	34.45	0	0.00	34.30	0.2	1,096	0.02%
2022/09/23	0.2	37.25	0	0.00	37.30	0.2	1,103	0.02%
2022/09/14	0	0.00	0.4	37.75	37.80	-0.4	1,169	-0.03%
2022/09/05	0.1	38.65	0	0.00	38.40	0.1	1,248	0.01%
2022/09/01	0	0.00	4	38.70	38.90	-4	1,278	-0.31%
2022/08/18	0	0.00	4	38.25	39.15	-4	1,288	-0.31%
2022/08/12	0.1	39.35	0	0.00	38.70	0.1	1,252	0.01%
2022/08/10	2	38.25	5	38.30	38.15	-3	1,228	-0.24%
2022/08/05	1	37.00	0	0.00	37.00	1	1,284	0.08%
2022/08/03	3.1	36.94	0	0.00	36.55	3.1	1,297	0.24%
2022/08/01	5	41.55	0	0.00	41.50	5	1,222	0.41%
2022/07/26	6	41.76	0	0.00	41.30	6	1,238	0.48%
2022/07/25	2	41.65	0	0.00	41.75	2	1,263	0.16%
2022/07/20	1	42.00	0	0.00	41.85	1	1,297	0.08%
2022/07/15	1	41.45	1	41.25	41.25	0	1,318	0.00%
2022/07/12	0.1	38.75	3	38.58	38.65	-2.9	1,318	-0.22%
2022/07/04	2	39.00	0	0.00	39.15	2	1,378	0.15%
2022/07/01	1.1	40.23	0	0.00	39.25	1.1	1,408	0.08%
2022/06/29	0.1	42.20	0	0.00	42.25	0.1	1,382	0.01%
2022/06/27	1	42.60	0	0.00	42.80	1	1,448	0.07%
2022/06/17	0.1	42.10	0	0.00	41.85	0.1	1,557	0.01%
2022/06/13	1.1	43.17	0	0.00	43.15	1.1	1,583	0.07%
2022/06/10	0.1	44.30	0	0.00	44.20	0.1	1,599	0.01%
2022/05/09	0.1	42.05	0	0.00	41.80	0.1	2,620	0.00%
2022/05/06	2	43.60	0	0.00	43.70	2	2,652	0.08%
2022/04/28	0.1	43.15	0	0.00	43.30	0.1	3,174	0.00%
2022/04/25	0.2	44.30	1	44.20	44.00	-0.8	4,651	-0.02%
2022/04/22	0.2	45.40	0	0.00	45.30	0.2	4,905	0.00%
2022/04/20	0	0.00	2	45.35	45.50	-2	5,144	-0.04%
2022/04/19	1	46.00	0	0.00	45.90	1	5,183	0.02%
2022/04/13	0	0.00	1	46.00	46.60	-1	5,269	-0.02%
2022/04/11	20	47.55	0	0.00	46.35	20	5,295	0.38%
2022/04/01	1	48.40	0	0.00	48.40	1	5,383	0.02%
2022/03/30	0	0.00	1	48.70	48.55	-1	5,405	-0.02%
2022/03/29	2	49.08	0	0.00	49.00	2	5,372	0.04%
2022/03/21	1	49.65	0	0.00	49.65	1	5,306	0.02%
2022/03/14	0	0.00	1	48.30	48.50	-1	5,357	-0.02%
2022/03/10	1	48.45	0	0.00	48.35	1	5,428	0.02%
2022/03/08	0	0.00	1	46.70	46.70	-1	5,505	-0.02%
2022/03/07	0	0.00	1	48.00	48.00	-1	5,519	-0.02%
2022/03/04	2.2	49.57	0	0.00	49.50	2.2	5,546	0.04%
2022/03/03	1	50.10	1	50.40	50.20	0	5,607	0.00%
2022/03/02	1	49.90	2	49.80	50.20	-1	5,742	-0.02%
2022/02/24	1	49.60	0	0.00	49.60	1	6,893	0.01%
2022/02/23	0	0.00	2	51.40	51.40	-2	6,855	-0.03%
2022/02/22	1.2	50.90	2	51.30	50.70	-0.8	6,845	-0.01%
2022/02/21	1	52.30	1	52.00	52.10	0	6,781	0.00%
2022/02/17	1	52.80	0	0.00	52.90	1	6,720	0.01%
2022/02/16	4	53.15	2	53.80	53.10	2	6,713	0.03%
2022/02/15	5	53.56	3	53.77	53.10	2	6,681	0.03%
2022/02/14	11	54.21	21	54.41	54.10	-10	6,610	-0.15%
2022/02/11	5	56.30	12	56.47	56.20	-7	6,546	-0.11%
2022/02/10	10	56.17	0	0.00	55.70	10	6,492	0.15%
2022/02/09	16	54.99	4	56.33	56.30	12	6,326	0.19%
2022/02/08	5	53.90	5	54.60	54.50	0	6,208	0.00%
2022/02/07	5	53.96	1	53.90	53.70	4	6,166	0.06%
2022/01/26	1	53.60	0	0.00	53.60	1	6,104	0.02%
2022/01/25	1	53.70	0	0.00	53.50	1	6,099	0.02%
2022/01/24	4	53.95	12.1	54.09	54.90	-8.1	6,050	-0.13%
2022/01/21	8	55.26	10	55.14	54.40	-2	5,925	-0.03%
2022/01/20	26	58.23	19	57.67	56.30	7	5,727	0.12%
2022/01/19	12	56.73	4	56.53	57.00	8	5,085	0.16%
2022/01/18	2	56.10	14	56.15	57.00	-12	4,777	-0.25%
2022/01/17	0	0.00	9	54.12	54.60	-9	4,262	-0.21%
2022/01/14	6	52.52	5	52.08	51.80	1	4,001	0.02%
2022/01/13	5	53.22	2	53.45	53.40	3	3,883	0.08%
2022/01/12	3	53.17	1	52.20	52.20	2	3,800	0.05%
2022/01/11	0	0.00	2	52.10	51.70	-2	3,765	-0.05%
2022/01/10	0	0.00	2	52.50	52.50	-2	3,739	-0.05%
2022/01/06	1	52.40	0	0.00	52.20	1	3,687	0.03%
2022/01/05	1	52.80	1	52.30	52.70	0	3,692	0.00%
2022/01/04	2	52.45	3	52.40	52.60	-1	3,700	-0.03%
2022/01/03	3.1	54.10	1	53.20	53.40	2.1	3,671	0.06%
2021/12/30	1	52.30	0	0.00	52.70	1	3,581	0.03%
2021/12/27	1	52.60	0	0.00	52.50	1	3,601	0.03%
2021/12/23	0	0.00	1	52.00	52.00	-1	3,597	-0.03%
2021/12/22	2	51.75	0	0.00	51.60	2	3,630	0.06%
2021/12/21	2	51.40	0	0.00	51.30	2	3,635	0.06%
2021/12/17	0	0.00	1	50.80	50.80	-1	3,710	-0.03%
2021/12/16	0	0.00	1	51.50	51.10	-1	3,754	-0.03%
2021/12/10	1	51.30	0	0.00	51.30	1	3,771	0.03%
2021/12/08	1	52.00	2	52.05	52.10	-1	3,754	-0.03%
2021/12/07	2	52.05	1	52.80	52.20	1	3,747	0.03%
2021/12/02	0	0.00	1	50.70	51.00	-1	3,808	-0.03%
2021/12/01	0	0.00	2	51.10	51.90	-2	3,808	-0.05%
2021/11/30	1	51.30	3	51.00	51.30	-2	3,856	-0.05%
2021/11/29	3	50.43	1	51.00	50.30	2	3,835	0.05%
2021/11/26	1	51.90	1	52.30	50.10	0	3,817	0.00%
2021/11/25	7	53.41	13	52.75	52.40	-6	3,739	-0.16%
2021/11/24	72	56.31	64	56.82	54.00	8	3,584	0.22%
2021/11/23	2	56.95	13	56.92	57.30	-11	2,883	-0.38%
2021/11/22	13	52.03	0	0.00	52.10	13	2,669	0.49%
2021/11/19	1	51.20	0	0.00	51.00	1	2,758	0.04%
2021/11/18	0	0.00	0	51.30	50.90	0	2,832	0.00%
2021/11/17	0	0.00	0.1	51.00	50.90	-0.1	2,906	0.00%
2021/11/16	0	0.00	1	50.70	50.90	-1	2,961	-0.03%
2021/11/15	0.1	51.60	1	50.90	51.60	-0.9	3,041	-0.03%
2021/11/12	1	50.60	1	50.70	50.50	0	3,182	0.00%
2021/11/11	0	0.00	1	50.60	50.00	-1	3,254	-0.03%
2021/11/10	0	0.00	1	50.30	50.70	-1	3,319	-0.03%
2021/11/09	2	49.68	1	49.75	49.75	1	3,417	0.03%
2021/11/08	1	50.50	2	50.30	50.80	-1	3,475	-0.03%
2021/11/04	2	51.10	0	0.00	51.10	2	3,904	0.05%
2021/11/02	1	51.90	0	0.00	50.00	1	4,176	0.02%
2021/11/01	1	51.00	0	0.00	51.00	1	4,254	0.02%
2021/10/29	0	0.00	1	49.40	49.50	-1	4,507	-0.02%
2021/10/26	0	0.00	5	48.55	48.70	-5	5,136	-0.10%
2021/10/25	1	47.85	0	0.00	47.85	1	5,395	0.02%
2021/10/21	1	47.55	2	48.13	47.00	-1	5,839	-0.02%
2021/10/19	1	47.00	0	0.00	46.80	1	6,434	0.02%
2021/10/15	0	0.00	1	46.00	45.95	-1	7,116	-0.01%
2021/10/13	0	0.00	1	44.50	44.65	-1	7,295	-0.01%
2021/10/12	1	45.50	0	0.00	45.05	1	7,380	0.01%
2021/10/08	1	47.15	0	0.00	46.05	1	7,430	0.01%
2021/10/07	0	47.05	0	0.00	46.90	0	7,528	0.00%
2021/10/06	1	46.50	1	46.60	46.00	0	7,765	0.00%
2021/10/05	1	45.95	1	46.30	46.30	0	8,229	0.00%
2021/10/04	1	45.80	0	0.00	45.65	1	8,575	0.01%
2021/10/01	3	46.80	0	0.00	46.55	3	8,601	0.03%
2021/09/30	0	0.00	2	47.95	47.70	-2	8,635	-0.02%
2021/09/29	1	48.55	1	47.90	47.50	0	8,701	0.00%
2021/09/27	0	0.00	1	49.40	49.35	-1	8,799	-0.01%
2021/09/24	0	0.00	3	50.00	50.10	-3	8,835	-0.03%
2021/09/23	2	49.08	3	49.37	49.20	-1	8,824	-0.01%
2021/09/22	1	50.10	0	0.00	49.70	1	8,859	0.01%
2021/09/15	1	51.10	0	0.00	51.00	1	9,445	0.01%
2021/09/14	0	0.00	1	52.30	52.30	-1	9,541	-0.01%
2021/09/08	0	0.00	1	52.30	51.40	-1	9,874	-0.01%
2021/09/07	4	53.65	0	0.00	53.80	4	9,859	0.04%
2021/09/06	0	0.00	3	54.53	53.60	-3	9,888	-0.03%
2021/09/03	1	54.50	1	54.70	54.90	0	10,022	0.00%
2021/09/02	1	56.90	3	56.30	55.30	-2	10,037	-0.02%
2021/08/31	2	54.90	1	55.90	55.40	1	10,046	0.01%
2021/08/30	2	55.60	0	0.00	55.80	2	10,042	0.02%
2021/08/27	4	56.18	5	56.12	55.90	-1	10,095	-0.01%
2021/08/26	1	54.50	2	55.00	55.30	-1	10,084	-0.01%
2021/08/25	5	55.10	0	0.00	55.30	5	10,131	0.05%
2021/08/24	1	54.20	0	0.00	52.90	1	10,063	0.01%
2021/08/23	0	0.00	1	54.10	54.10	-1	10,023	-0.01%
2021/08/20	3	51.57	2	52.15	51.80	1	9,996	0.01%
2021/08/19	2	51.90	2	51.00	51.00	0	10,086	0.00%
2021/08/18	4	55.30	5	52.80	55.50	-1	10,269	-0.01%
2021/08/17	0	0.00	6	54.68	53.70	-6	10,262	-0.06%
2021/08/16	0	0.00	2	56.50	56.20	-2	10,260	-0.02%
2021/08/13	1	56.50	2	57.40	56.30	-1	10,209	-0.01%
2021/08/12	4	57.40	8	56.36	57.80	-4	10,116	-0.04%
2021/08/11	3.1	60.02	56	57.42	56.70	-52.9	10,071	-0.53%
2021/08/10	1	63.20	4	62.58	62.90	-3	9,811	-0.03%
2021/08/09	14.6	64.30	6	63.28	63.00	8.6	9,735	0.09%
2021/08/06	39.4	66.51	7	66.56	66.50	32.4	9,614	0.34%
2021/08/05	12	67.65	5	68.20	67.90	7	9,582	0.07%
2021/08/04	6.1	67.20	3.4	67.95	67.20	2.7	9,543	0.03%
2021/08/03	10.4	65.90	6	66.23	66.00	4.4	9,336	0.05%
2021/08/02	6	64.08	4	64.00	64.10	2	9,122	0.02%
2021/07/30	12	64.22	6	63.67	62.60	6	9,012	0.07%
2021/07/29	14	62.19	13	63.23	64.50	1	8,776	0.01%
2021/07/28	7	59.89	21.3	59.55	59.70	-14.3	8,538	-0.17%
2021/07/27	11	63.45	6	63.08	62.60	5	8,470	0.06%
2021/07/26	10.4	63.47	8	62.15	63.90	2.4	8,311	0.03%
2021/07/23	11	61.15	6	60.07	59.70	5	8,023	0.06%
2021/07/22	13	59.66	12	58.72	59.40	1	7,767	0.01%
2021/07/21	5	59.22	12	59.55	60.40	-7	7,496	-0.09%
2021/07/20	3	57.00	1	56.10	55.90	2	7,109	0.03%
2021/07/19	1	57.10	1	57.70	57.70	0	7,067	0.00%
2021/07/16	1	57.00	0	0.00	57.00	1	7,087	0.01%
2021/07/15	3	56.30	2	56.30	56.80	1	7,048	0.01%
2021/07/14	5	55.52	5	56.60	55.90	0	7,063	0.00%
2021/07/13	8	56.34	10	55.98	55.60	-2	7,010	-0.03%
2021/07/12	18	57.76	2	58.05	57.10	16	6,831	0.23%
2021/07/09	10	55.59	40	55.79	56.10	-30	6,422	-0.47%
2021/07/08	2	53.25	2	52.85	53.40	0	6,169	0.00%
2021/07/07	0	0.00	1	51.80	52.60	-1	6,308	-0.02%
2021/07/06	5	52.06	0	0.00	52.00	5	6,386	0.08%
2021/07/05	1	53.90	0	0.00	54.20	1	6,544	0.02%
2021/07/02	2	52.40	0	0.00	52.70	2	6,563	0.03%
2021/07/01	3	52.07	2	51.40	51.00	1	6,638	0.02%
2021/06/30	3	52.53	0	0.00	52.70	3	6,777	0.04%
2021/06/29	2	52.80	8	52.13	52.60	-6	6,773	-0.09%
2021/06/28	5	53.22	11	53.24	53.20	-6	6,831	-0.09%
2021/06/25	15	55.28	13	55.15	54.50	2	6,782	0.03%
2021/06/24	15	52.96	37	54.00	54.80	-22	6,558	-0.34%
2021/06/23	3	51.63	15	51.85	51.70	-12	6,311	-0.19%
2021/06/22	13	51.85	9	50.90	50.20	4	6,215	0.06%
2021/06/21	2	49.70	7	50.89	50.50	-5	6,142	-0.08%
2021/06/18	2	51.00	0	0.00	50.10	2	6,085	0.03%
2021/06/17	1	50.20	1	50.40	50.50	0	6,055	0.00%
2021/06/16	3	49.48	2	49.53	49.45	1	5,999	0.02%
2021/06/15	2	50.00	3	49.77	49.95	-1	5,978	-0.02%
2021/06/11	2	49.80	15	50.80	48.80	-13	5,938	-0.22%
2021/06/09	0	0.00	6	48.36	48.40	-6	5,698	-0.11%
2021/06/08	1	48.25	10	48.60	48.80	-9	5,660	-0.16%
2021/06/07	2	47.65	2	47.85	47.80	0	5,618	0.00%
2021/06/04	5	48.10	2	48.20	48.40	3	5,589	0.05%
2021/06/03	8	47.71	5	47.53	47.65	3	5,497	0.05%
2021/06/02	7	47.38	0	0.00	46.85	7	5,427	0.13%
2021/06/01	5	46.70	1	46.80	46.60	4	5,375	0.07%
2021/05/28	3	46.10	3	45.93	46.10	0	5,434	0.00%
2021/05/27	3	45.65	3	46.02	45.85	0	5,402	0.00%
2021/05/26	1	45.70	3	44.73	45.25	-2	5,294	-0.04%
2021/05/25	5	44.36	0	0.00	44.75	5	5,043	0.10%
2021/05/24	0	0.00	1	42.55	44.95	-1	4,959	-0.02%
2021/05/21	1	42.35	1	42.15	42.00	0	4,964	0.00%
2021/05/19	2	40.93	0	0.00	41.05	2	5,088	0.04%
2021/05/18	0	0.00	2	41.00	41.45	-2	5,064	-0.04%
2021/05/17	3	38.50	1	40.45	38.55	2	5,074	0.04%
2021/05/14	0	0.00	2	41.75	41.15	-2	5,108	-0.04%
2021/05/12	3	38.67	0	0.00	39.00	3	5,033	0.06%
2021/05/11	0	0.00	9	41.55	41.45	-9	4,959	-0.18%
2021/05/05	1	44.00	0	0.00	43.10	1	5,031	0.02%
2021/05/04	5	43.35	6	44.32	43.95	-1	5,044	-0.02%
2021/05/03	1	46.45	5	47.34	46.45	-4	4,974	-0.08%
2021/04/27	0	0.00	4	46.15	46.25	-4	5,391	-0.07%
2021/04/26	2	46.45	0	0.00	46.50	2	5,438	0.04%
2021/04/22	13	46.12	7	46.05	45.70	6	5,577	0.11%
2021/04/21	2	47.50	3	47.17	47.15	-1	5,607	-0.02%
2021/04/20	4	47.70	4.4	48.40	48.00	-0.4	5,604	-0.01%
2021/04/19	0	0.00	1	47.60	47.80	-1	5,683	-0.02%
2021/04/16	2	46.95	1	46.80	47.20	1	5,735	0.02%
2021/04/15	1	46.35	0	0.00	46.65	1	5,874	0.02%
2021/04/14	3	47.02	2	47.20	46.80	1	6,095	0.02%
2021/04/13	2	48.73	12	49.06	47.60	-10	6,416	-0.16%
2021/04/12	5	50.58	5	50.78	50.40	0	7,170	0.00%
2021/04/09	5	49.74	19	49.64	50.20	-14	7,646	-0.18%
2021/04/08	2	48.08	4	48.33	49.05	-2	7,945	-0.03%
2021/04/07	5	48.01	2	47.98	48.40	3	7,898	0.04%
2021/04/06	13	47.45	14	47.56	47.55	-1	7,916	-0.01%
2021/04/01	1	46.00	0	0.00	45.90	1	7,836	0.01%
2021/03/31	5	46.64	2	46.38	46.20	3	7,815	0.04%
2021/03/30	3	45.38	1	45.95	46.10	2	7,685	0.03%
2021/03/26	0.4	46.00	0	0.00	45.00	0.4	7,608	0.01%
2021/03/25	3	45.50	0	0.00	45.10	3	7,583	0.04%
2021/03/24	0	0.00	1	45.70	45.60	-1	7,572	-0.01%
2021/03/23	0	0.00	1	45.50	45.50	-1	7,552	-0.01%
2021/03/22	0	0.00	1	45.60	45.85	-1	7,491	-0.01%
2021/03/19	1	45.65	0	0.00	45.70	1	7,454	0.01%
2021/03/18	2	45.30	4	45.46	45.55	-2	7,432	-0.03%
2021/03/17	0	0.00	4	45.70	44.95	-4	7,457	-0.05%
2021/03/11	1	44.65	0	0.00	45.00	1	7,547	0.01%
2021/03/09	0	0.00	1	42.95	43.50	-1	7,775	-0.01%
2021/03/04	0	0.00	10	44.95	44.70	-10	7,869	-0.13%
2021/03/03	1	44.25	0	0.00	44.50	1	7,825	0.01%
2021/03/02	2	43.95	0	0.00	43.25	2	7,803	0.03%
2021/02/26	2	44.20	1	43.90	43.95	1	7,831	0.01%
2021/02/25	0	0.00	1	45.25	45.00	-1	7,811	-0.01%
2021/02/24	11	45.74	7.5	45.48	44.90	3.5	7,801	0.04%
2021/02/22	2	45.93	9	44.92	46.00	-7	7,717	-0.09%
2021/02/19	6	44.13	0	0.00	44.15	6	7,638	0.08%
2021/02/18	0	0.00	4	43.55	43.60	-4	7,631	-0.05%
2021/02/04	1	44.10	0	0.00	44.10	1	7,503	0.01%
2021/02/03	2	43.10	0	0.00	42.95	2	7,483	0.03%
2021/02/02	4	42.70	0	0.00	42.90	4	7,457	0.05%
2021/01/29	1	41.50	5	41.86	41.50	-4	7,378	-0.05%
2021/01/28	2	42.75	53	42.48	43.20	-51	7,331	-0.70%
2021/01/27	1	43.45	0	0.00	43.45	1	7,299	0.01%
2021/01/26	11	44.59	0	0.00	44.15	11	7,265	0.15%
2021/01/25	1	44.90	0	0.00	45.05	1	7,236	0.01%
2021/01/22	42	45.34	1	45.25	45.45	41	7,200	0.57%
2021/01/21	1	45.30	3.1	45.46	45.25	-2.1	7,218	-0.03%
2021/01/20	8	45.34	33	45.58	44.30	-25	7,129	-0.35%
2021/01/19	20	45.13	4	44.60	44.50	16	6,758	0.24%
2021/01/18	29	44.13	64	43.35	44.75	-35	6,695	-0.52%
2021/01/15	2	44.88	6	44.36	44.15	-4	6,616	-0.06%
2021/01/14	6	45.84	3	45.20	45.85	3	6,546	0.05%
2021/01/13	1	44.85	0	0.00	45.00	1	6,443	0.02%
2021/01/12	1	44.05	0	0.00	44.30	1	6,399	0.02%
2021/01/11	1	44.85	2	44.90	45.05	-1	6,261	-0.02%
2021/01/08	1.5	43.83	35.7	44.42	44.45	-34.2	6,214	-0.55%
2021/01/07	2	45.68	10	46.25	45.40	-8	6,082	-0.13%
2021/01/06	40	45.51	19	46.03	45.15	21	5,991	0.35%
2021/01/05	94.7	48.73	11	48.35	48.70	83.7	5,576	1.50%
2021/01/04	13	45.23	9	45.60	46.40	4	4,678	0.09%
2020/12/31	3	41.27	19	40.41	42.20	-16	4,107	-0.39%
2020/12/29	1	39.25	0	0.00	38.50	1	3,524	0.03%
2020/12/28	1	38.40	4	38.50	39.05	-3	3,405	-0.09%
2020/12/25	5	37.35	0	0.00	37.30	5	3,293	0.15%
2020/12/22	4	36.75	0	0.00	36.65	4	3,293	0.12%
2020/12/21	1	36.90	0	0.00	37.05	1	3,316	0.03%
2020/12/18	2	36.95	0	0.00	37.20	2	3,324	0.06%
2020/12/17	0	0.00	1	37.20	37.25	-1	3,346	-0.03%
2020/12/15	0	0.00	1	37.35	37.30	-1	3,410	-0.03%
2020/12/14	1	38.20	0	0.00	38.15	1	3,439	0.03%
2020/12/09	0	0.00	3	39.03	39.10	-3	3,514	-0.09%
2020/12/08	1	38.30	1	38.35	38.30	0	3,449	0.00%
2020/12/07	0	0.00	4	38.69	38.45	-4	3,477	-0.12%
2020/12/04	6	39.11	7	39.02	39.00	-1	3,414	-0.03%
2020/12/03	0	0.00	1	37.90	38.05	-1	3,220	-0.03%
2020/12/02	4	37.98	1	37.30	37.80	3	3,301	0.09%
2020/11/30	3	37.22	0	0.00	37.00	3	3,463	0.09%
2020/11/27	1	37.55	1	37.30	37.45	0	3,488	0.00%
2020/11/26	5	36.50	1	36.45	36.55	4	3,481	0.11%
2020/11/25	5	36.93	2	37.03	36.85	3	3,460	0.09%
2020/11/24	2	37.15	1	37.80	37.15	1	3,425	0.03%
2020/11/20	1	37.30	2	37.30	37.40	-1	3,480	-0.03%
2020/11/19	6	37.09	0	0.00	37.20	6	3,507	0.17%
2020/11/18	4	37.81	0	0.00	37.60	4	3,489	0.11%
2020/11/17	9	37.81	0	0.00	37.90	9	3,529	0.25%
2020/11/16	1	37.90	2.1	37.90	37.85	-1.1	3,631	-0.03%
2020/11/12	6	37.58	0	0.00	37.45	6	4,008	0.15%
2020/11/11	2	37.55	0	0.00	37.75	2	4,167	0.05%
2020/11/10	0	0.00	3	38.20	37.75	-3	4,220	-0.07%
2020/11/09	0	0.00	72	38.01	38.20	-72	4,247	-1.70%
2020/11/05	36	38.90	2	38.85	38.90	34	4,239	0.80%
2020/11/04	0	0.00	32	38.94	39.05	-32	4,255	-0.75%
2020/11/03	0	0.00	1	38.75	38.90	-1	4,240	-0.02%
2020/11/02	1	37.65	8	37.52	37.70	-7	4,234	-0.17%
2020/10/30	2	38.45	2	38.15	37.90	0	4,263	0.00%
2020/10/29	14	37.96	0	0.00	39.05	14	4,282	0.33%
2020/10/28	9	39.50	71	39.08	39.50	-62	4,318	-1.44%
2020/10/22	0	0.00	6	39.10	38.90	-6	4,651	-0.13%
2020/10/20	0	0.00	1	38.70	38.60	-1	4,646	-0.02%
2020/10/19	1	38.35	0	0.00	38.35	1	4,633	0.02%
2020/10/16	4	39.40	2	40.00	39.10	2	4,603	0.04%
2020/10/15	4	39.15	41	39.26	39.45	-37	4,569	-0.81%
2020/10/14	77	38.67	40	38.82	38.75	37	4,517	0.82%
2020/10/13	17	38.86	0	0.00	38.55	17	4,346	0.39%
2020/10/12	25	38.49	0	0.00	38.65	25	4,340	0.58%
2020/10/08	8	38.50	0	0.00	38.10	8	4,375	0.18%
2020/10/07	8	38.15	0	0.00	38.00	8	4,419	0.18%
2020/10/06	8	38.19	1	38.05	38.30	7	4,572	0.15%
2020/10/05	8	37.70	0	0.00	37.75	8	4,611	0.17%
2020/09/29	0	0.00	1	36.00	36.35	-1	4,616	-0.02%
2020/09/28	2	36.10	5	35.75	36.00	-3	4,623	-0.06%
2020/09/25	2	35.30	0	0.00	35.30	2	4,643	0.04%
2020/09/24	6	36.30	1	36.25	36.25	5	4,616	0.11%
2020/09/23	0	0.00	21	37.12	37.05	-21	4,580	-0.46%
2020/09/22	8	36.59	114	36.36	36.55	-106	4,576	-2.32%	大賣/鉅額交易
2020/09/21	4	37.43	0	0.00	37.40	4	4,539	0.09%
2020/09/18	54	39.10	0	0.00	38.45	54	4,530	1.19%
2020/09/17	28	38.74	1	38.80	38.90	27	4,528	0.60%
2020/09/16	17	38.42	91	38.03	38.25	-74	4,499	-1.64%
2020/09/15	8	38.20	0	0.00	38.20	8	4,456	0.18%
2020/09/14	8	37.50	0	0.00	37.90	8	4,497	0.18%
2020/09/11	14	36.79	12	36.68	36.95	2	4,492	0.04%
2020/09/10	19	37.18	0	0.00	36.70	19	4,469	0.43%
2020/09/09	10	36.89	1	36.95	36.90	9	4,396	0.20%
2020/09/08	30	37.25	0	0.00	37.45	30	4,383	0.68%
2020/09/07	26	37.43	120	37.03	37.00	-94	4,348	-2.16%	大賣/
2020/09/04	25	37.93	14	38.16	38.40	11	4,253	0.26%
2020/09/03	1	37.40	1	37.50	37.35	0	4,080	0.00%
2020/09/02	59	36.54	5	36.50	36.65	54	4,003	1.35%
2020/09/01	8	35.70	0	0.00	35.70	8	3,962	0.20%
2020/08/28	27	35.63	0	0.00	35.20	27	3,934	0.69%
2020/08/27	40	35.59	30	35.30	35.65	10	3,946	0.25%
2020/08/26	14	35.74	0	0.00	35.50	14	3,936	0.36%
2020/08/25	8	35.65	0	0.00	35.55	8	3,915	0.20%
2020/08/24	30	35.48	0	0.00	35.30	30	3,968	0.76%
2020/08/21	16	35.28	10	35.11	35.20	6	3,952	0.15%
2020/08/20	36	34.12	109	35.15	34.45	-73	3,878	-1.88%	大賣/
2020/08/19	10	37.61	2	37.00	36.90	8	3,757	0.21%
2020/08/18	47	38.25	2	37.98	38.00	45	3,648	1.23%
2020/08/17	0	0.00	8	38.64	38.80	-8	3,391	-0.24%
2020/08/14	62	34.58	0	0.00	35.30	62	3,229	1.92%
2020/08/07	0	0.00	10	33.80	33.80	-10	3,162	-0.32%
2020/08/04	5	34.65	15	34.01	33.85	-10	3,126	-0.32%
2020/08/03	21	35.78	0	0.00	35.65	21	3,092	0.68%
2020/07/31	0	0.00	11	35.53	36.30	-11	3,028	-0.36%
2020/07/30	0	0.00	10	35.15	34.75	-10	2,899	-0.34%
2020/07/29	0	0.00	1	34.00	34.00	-1	2,865	-0.03%
2020/07/28	0	0.00	9	34.52	33.60	-9	2,934	-0.31%
2020/07/27	20	33.50	0	0.00	33.00	20	2,852	0.70%
2020/07/24	0	0.00	5	33.44	32.70	-5	2,834	-0.18%
2020/07/23	1	33.60	0	0.00	33.80	1	2,851	0.04%
2020/07/17	0	0.00	20	32.65	32.45	-20	3,018	-0.66%
2020/07/16	9	33.92	0	0.00	33.15	9	3,020	0.30%
2020/07/15	12	34.67	10	33.80	33.80	2	3,032	0.07%
2020/07/14	3	34.10	9	34.35	33.70	-6	3,001	-0.20%
2020/07/13	21	34.16	1	33.10	34.50	20	2,945	0.68%
2020/07/10	7	33.60	0	0.00	33.60	7	2,825	0.25%
2020/07/09	0	0.00	1	32.75	32.90	-1	2,777	-0.04%
2020/07/08	2	32.20	0	0.00	32.35	2	2,750	0.07%
2020/07/07	0	0.00	2	31.85	32.00	-2	2,734	-0.07%
2020/06/29	0	0.00	2	30.65	31.00	-2	2,853	-0.07%
2020/06/24	1	31.00	0	0.00	31.20	1	2,850	0.04%
2020/06/23	0	0.00	4	31.65	31.65	-4	2,861	-0.14%
2020/06/19	2	33.50	0	0.00	32.00	2	2,894	0.07%
2020/06/16	5	31.90	0	0.00	31.80	5	2,879	0.17%
2020/06/15	0	0.00	3	32.15	31.25	-3	2,951	-0.10%
2020/06/12	2	31.90	0	0.00	32.15	2	2,976	0.07%
2020/06/10	1	33.30	1	33.50	33.30	0	2,990	0.00%
2020/06/09	2	33.20	1	33.55	33.20	1	3,034	0.03%
2020/06/08	5	33.28	3	33.60	33.20	2	3,061	0.07%
2020/06/05	1	33.30	0	0.00	33.10	1	3,056	0.03%
2020/06/03	2	32.70	5	32.85	32.70	-3	3,082	-0.10%
2020/06/02	3	32.45	0	0.00	32.45	3	3,077	0.10%
2020/05/29	15	31.62	10	31.85	31.00	5	3,110	0.16%
2020/05/27	2	31.30	1	31.40	31.25	1	3,097	0.03%
2020/05/20	0	0.00	1	32.00	32.45	-1	3,124	-0.03%
2020/05/14	1	33.95	5	33.43	32.65	-4	3,127	-0.13%
2020/05/12	1	34.35	0	0.00	34.30	1	3,143	0.03%
2020/05/11	3	34.25	0	0.00	34.10	3	3,142	0.10%
2020/05/08	0	0.00	1	34.25	34.10	-1	3,157	-0.03%
2020/05/07	3	34.38	8	34.29	34.35	-5	3,192	-0.16%
2020/05/06	0	0.00	100	33.21	33.10	-100	3,244	-3.08%
2020/05/05	8	33.80	0	0.00	33.50	8	3,243	0.25%
2020/05/04	0	0.00	9	33.89	33.95	-9	3,264	-0.28%
2020/04/30	1	32.50	0	0.00	32.60	1	3,207	0.03%
2020/04/29	2	32.70	1	32.25	32.40	1	3,221	0.03%
2020/04/28	2	32.05	1	32.00	32.30	1	3,223	0.03%
2020/04/27	111	32.87	1	31.50	32.35	110	3,271	3.36%	大買/鉅額交易
2020/04/24	1	30.50	0	0.00	30.60	1	3,171	0.03%
2020/04/23	0	0.00	1	30.20	30.00	-1	3,185	-0.03%
2020/04/22	1	29.30	1	29.80	30.05	0	3,239	0.00%
2020/04/21	3	29.63	13	29.70	29.15	-10	3,381	-0.30%
2020/04/17	1	29.45	1	29.70	29.30	0	3,415	0.00%
2020/04/16	1	28.95	3	28.95	28.90	-2	3,396	-0.06%
2020/04/15	3	28.55	0	0.00	28.90	3	3,422	0.09%
2020/04/13	13	27.65	0	0.00	27.55	13	3,379	0.38%
2020/04/08	0	0.00	1	27.40	27.30	-1	3,374	-0.03%
2020/04/07	1	26.60	0	0.00	26.70	1	3,323	0.03%
2020/03/26	0	0.00	4	24.25	24.60	-4	3,254	-0.12%
2020/03/25	1	24.40	0	0.00	24.20	1	3,244	0.03%
2020/03/24	3	22.55	0	0.00	22.65	3	3,227	0.09%
2020/03/18	1	24.60	0	0.00	23.50	1	3,180	0.03%
2020/03/17	5	25.34	0	0.00	24.70	5	3,150	0.16%
2020/03/16	15	26.45	5	26.00	25.85	10	3,130	0.32%
2020/03/12	0	0.00	2	28.80	28.60	-2	3,079	-0.06%
2020/02/25	0	0.00	5	33.26	33.30	-5	3,272	-0.15%
2020/02/20	0	0.00	1	34.80	34.80	-1	3,477	-0.03%
2020/02/13	0	0.00	9	35.73	35.40	-9	4,359	-0.21%
2020/02/12	1	36.10	4	35.90	36.10	-3	4,336	-0.07%
2020/02/11	4	35.18	4	35.15	35.75	0	4,316	0.00%
2020/02/10	2	34.40	2	34.45	34.15	0	4,283	0.00%
2020/02/07	3	36.57	4	37.05	35.00	-1	4,237	-0.02%
2020/02/05	0	0.00	2	38.35	38.05	-2	4,120	-0.05%
2020/02/04	8	37.55	5	36.80	37.85	3	4,018	0.07%
2020/02/03	3	36.70	1	36.65	36.60	2	3,977	0.05%
2020/01/20	1	38.40	0	0.00	38.70	1	3,834	0.03%
2020/01/17	7	38.95	3	38.90	38.85	4	3,831	0.10%
2020/01/16	1	39.50	7	39.05	39.50	-6	3,820	-0.16%
2020/01/15	1	38.65	1	38.60	38.30	0	3,794	0.00%
2020/01/14	3	36.10	0	0.00	37.00	3	3,614	0.08%
2020/01/09	0	0.00	2	35.23	35.35	-2	3,533	-0.06%
2020/01/07	0	0.00	13	34.38	34.70	-13	3,479	-0.37%
2020/01/06	2	34.80	0	0.00	34.85	2	3,475	0.06%
2020/01/03	0	0.00	7	35.00	35.20	-7	3,476	-0.20%
2020/01/02	15	35.15	0	0.00	35.00	15	3,451	0.43%
2019/12/24	0	0.00	1	33.80	33.85	-1	3,363	-0.03%
2019/12/23	7	35.01	0	0.00	34.65	7	3,335	0.21%
2019/12/20	0	0.00	1	35.10	35.25	-1	3,317	-0.03%
2019/12/18	3	35.45	1	35.35	35.30	2	3,265	0.06%
2019/12/13	0	0.00	1	34.30	34.25	-1	3,132	-0.03%
2019/12/12	0	0.00	2	34.60	34.70	-2	3,091	-0.06%
2019/12/11	0	0.00	5	34.65	34.70	-5	3,072	-0.16%
2019/12/05	1	34.10	0	0.00	34.10	1	3,019	0.03%
2019/12/03	10	34.35	10	34.51	34.85	0	2,933	0.00%
2019/12/02	0	0.00	2	33.50	33.80	-2	2,839	-0.07%
2019/11/29	2	33.33	0	0.00	33.30	2	2,796	0.07%
2019/11/27	0	0.00	2	33.65	33.80	-2	2,758	-0.07%
2019/11/26	1	34.00	0	0.00	33.10	1	2,710	0.04%
2019/11/25	1	33.70	0	0.00	34.00	1	2,617	0.04%
2019/11/22	0	0.00	1	33.50	33.50	-1	2,547	-0.04%
2019/11/21	2	32.50	0	0.00	33.00	2	2,439	0.08%
2019/11/20	0	0.00	2	32.55	32.90	-2	2,362	-0.08%
2019/11/19	1	32.25	1	32.75	32.50	0	2,265	0.00%
2019/11/15	1	31.60	0	0.00	31.75	1	2,042	0.05%
2019/11/14	25	31.59	25	31.57	31.50	0	1,920	0.00%
2019/11/12	2	29.40	2	29.23	29.95	0	1,466	0.00%
2019/11/07	2	28.50	0	0.00	28.55	2	1,132	0.18%
2019/11/04	0	0.00	5	28.20	28.15	-5	1,073	-0.47%
2019/10/31	0	0.00	5	27.85	27.95	-5	1,071	-0.47%
2019/10/25	0	0.00	1	28.15	28.10	-1	1,154	-0.09%
2019/10/03	0	0.00	1	27.55	27.55	-1	896	-0.11%
2019/10/01	1	28.25	1	28.10	28.10	0	880	0.00%
2019/09/25	0	0.00	2	28.55	28.70	-2	839	-0.24%
2019/09/16	2	28.85	0	0.00	28.85	2	843	0.24%
2019/08/02	0	0.00	1	28.00	28.00	-1	706	-0.14%
2019/08/01	1	29.00	0	0.00	28.75	1	711	0.14%
2019/07/31	1	30.25	0	0.00	30.05	1	703	0.14%
2019/07/30	17	30.77	15	30.75	30.55	2	674	0.30%
2019/07/22	1	29.30	0	0.00	29.25	1	628	0.16%
2019/04/30	1	30.20	1	30.20	30.90	0	1,192	0.00%
2019/04/29	0	0.00	7	30.47	30.25	-7	1,182	-0.59%
2019/04/22	5	31.50	0	0.00	31.35	5	1,142	0.44%
2019/04/19	2	31.60	0	0.00	31.50	2	1,111	0.18%
2019/04/17	0	0.00	1	30.40	30.90	-1	1,002	-0.10%
2019/04/15	1	30.10	0	0.00	29.60	1	876	0.11%
2019/04/02	0	0.00	3	31.05	31.35	-3	741	-0.40%
2019/03/19	1	31.75	0	0.00	32.10	1	711	0.14%
2019/02/20	29	32.26	26	31.68	31.45	3	726	0.41%
2019/02/19	0	0.00	2	32.08	32.20	-2	683	-0.29%
2019/02/18	0	0.00	5	31.05	31.10	-5	647	-0.77%
2019/01/22	0	0.00	1	31.05	31.20	-1	677	-0.15%
2019/01/21	0	0.00	2	31.10	31.10	-2	691	-0.29%
2019/01/17	1	30.90	1	30.90	30.60	0	722	0.00%
2019/01/10	1	29.70	0	0.00	29.70	1	769	0.13%
2018/12/28	1	29.70	0	0.00	29.55	1	893	0.11%
2018/12/27	1	30.00	0	0.00	29.95	1	911	0.11%
2018/12/17	1	30.70	0	0.00	30.60	1	985	0.10%
2018/12/07	5	30.95	1	31.15	31.15	4	1,017	0.39%
2018/12/06	0	0.00	1	30.00	30.00	-1	1,026	-0.10%
2018/11/30	1	31.40	0	0.00	31.05	1	1,048	0.10%
2018/11/29	3	31.00	0	0.00	31.05	3	1,023	0.29%
2018/11/05	2	28.00	0	0.00	27.05	2	1,469	0.14%
2018/11/01	0	0.00	1	27.10	27.25	-1	1,433	-0.07%
2018/10/31	1	26.80	0	0.00	26.60	1	1,424	0.07%
2018/10/17	1	28.30	0	0.00	28.00	1	1,508	0.07%
2018/10/16	1	28.35	0	0.00	28.10	1	1,497	0.07%
2018/10/12	0	0.00	2	28.20	28.35	-2	1,487	-0.13%
2018/10/09	1	30.50	0	0.00	30.25	1	1,438	0.07%
2018/10/08	5	30.80	0	0.00	31.05	5	1,434	0.35%
2018/10/02	2	32.05	0	0.00	31.55	2	1,426	0.14%
2018/09/19	0	0.00	1	30.45	30.40	-1	1,524	-0.07%
2018/09/18	0	0.00	1	30.55	30.40	-1	1,559	-0.06%
2018/09/14	1	30.45	0	0.00	30.40	1	1,597	0.06%
2018/09/13	0	0.00	1	30.35	30.30	-1	1,654	-0.06%
2018/09/11	1	30.60	1	29.90	30.90	0	1,642	0.00%
2018/09/10	1	30.20	0	0.00	30.20	1	1,629	0.06%
2018/08/31	0	0.00	7	31.53	31.80	-7	1,590	-0.44%
2018/08/30	1	31.75	0	0.00	31.80	1	1,574	0.06%
2018/08/28	1	31.25	1	31.15	31.10	0	1,543	0.00%
2018/08/27	5	30.64	3	30.27	31.20	2	1,500	0.13%
2018/08/24	0	0.00	1	31.75	31.50	-1	1,371	-0.07%
2018/08/14	0	0.00	1	36.30	35.80	-1	1,234	-0.08%
2018/08/08	0	0.00	2	37.25	37.20	-2	1,266	-0.16%
2018/08/06	0.1	37.70	0	0.00	37.40	0.1	1,292	0.01%
2018/08/01	1	37.35	1	37.40	37.50	0	1,276	0.00%
2018/07/27	2	39.83	0	0.00	39.80	2	1,186	0.17%
2018/07/26	1	39.65	0	0.00	39.75	1	1,167	0.09%
2018/07/13	0	0.00	1	38.60	38.75	-1	1,170	-0.09%
2018/07/09	0	0.00	1	37.45	37.40	-1	1,180	-0.08%
2018/07/04	1	37.85	0	0.00	37.85	1	1,180	0.08%
2018/07/03	8	38.73	0	0.00	37.90	8	1,179	0.68%
2018/07/02	1	38.50	0	0.00	38.90	1	1,160	0.09%
2018/06/27	0	0.00	1	42.00	40.75	-1	1,041	-0.10%
2018/06/22	9	41.27	0	0.00	40.50	9	967	0.93%
2018/06/14	3	40.90	0	0.00	40.80	3	921	0.33%
2018/06/12	6	41.08	0	0.00	41.00	6	943	0.64%
2018/06/08	5	41.44	0	0.00	41.40	5	934	0.53%
2018/06/07	5	41.68	0	0.00	41.45	5	936	0.53%
2018/05/30	5	39.60	0	0.00	39.50	5	927	0.54%
2018/05/24	0	0.00	3	40.15	40.10	-3	1,073	-0.28%
2018/05/11	2	40.60	0	0.00	40.55	2	1,223	0.16%
2018/05/07	1	40.35	7	40.76	40.20	-6	1,323	-0.45%
2018/04/26	1	41.90	0	0.00	41.70	1	1,312	0.08%
2018/04/17	0	0.00	1	43.90	43.90	-1	1,325	-0.08%
2018/04/03	0	0.00	0.1	45.40	44.60	-0.1	1,358	-0.01%
2018/03/16	0	0.00	1	45.05	45.00	-1	1,442	-0.07%
2018/03/15	0	0.00	1	45.65	45.60	-1	1,427	-0.07%
2018/03/09	0	0.00	5	45.85	45.85	-5	1,520	-0.33%
2018/03/07	0	0.00	2	46.10	45.95	-2	1,553	-0.13%
2018/03/05	2	46.80	1	47.05	46.60	1	1,588	0.06%
2018/03/02	4	47.38	0	0.00	47.55	4	1,589	0.25%
2018/03/01	1	47.55	1	46.35	47.50	0	1,521	0.00%
2018/02/23	4	46.11	1	46.50	45.80	3	1,542	0.19%
2018/02/22	1	46.15	0	0.00	46.10	1	1,568	0.06%
2018/02/09	0	0.00	3	44.00	43.80	-3	1,633	-0.18%
2018/02/06	0	0.00	2	44.05	44.95	-2	1,732	-0.12%
2018/02/02	0	0.00	1	46.15	46.00	-1	1,776	-0.06%
2018/02/01	1	46.20	0	0.00	45.80	1	1,866	0.05%
2018/01/31	2	45.88	0	0.00	45.80	2	1,988	0.10%
2018/01/30	0	0.00	5	45.25	45.15	-5	2,339	-0.21%
2018/01/23	0	0.00	1	45.50	45.20	-1	2,479	-0.04%
2018/01/19	5	45.79	1	45.55	45.50	4	2,509	0.16%
2018/01/18	2	45.73	0	0.00	45.45	2	2,511	0.08%
2018/01/16	0	0.00	1	45.05	45.30	-1	2,543	-0.04%
2018/01/12	0	0.00	1	45.40	44.60	-1	2,553	-0.04%
2018/01/09	1	45.20	0	0.00	45.25	1	2,537	0.04%