光頡 (3624)-國票-和平券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350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

光頡 (3624)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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	4	47.50	0	0.00	47.35	4	558	0.72%
2024/11/01	3	48.80	0	0.00	49.15	3	707	0.42%
2024/09/25	0	0.00	1	54.80	54.40	-1	1,060	-0.09%
2024/09/10	0	0.00	1	55.10	53.10	-1	1,276	-0.08%
2024/09/06	1	54.60	0	0.00	54.80	1	1,282	0.08%
2024/09/02	1	55.10	0	0.00	54.60	1	1,197	0.08%
2024/08/13	0	0.00	6	49.50	50.70	-6	1,150	-0.52%
2024/08/01	3	55.20	0	0.00	54.60	3	1,221	0.25%
2024/07/18	0	0.00	3	54.87	54.10	-3	1,205	-0.25%
2024/07/16	4	56.05	0	0.00	57.50	4	1,158	0.35%
2024/07/04	0	0.00	0	55.00	54.50	0	1,017	0.00%
2024/06/27	0	0.00	1	55.80	55.50	-1	996	-0.10%
2024/06/26	1	58.60	1	57.40	57.80	0	973	0.00%
2024/06/25	3	57.80	0	0.00	59.20	3	855	0.35%
2024/06/24	5	56.62	3	57.60	57.30	2	801	0.25%
2024/06/11	0	0.00	1	54.60	54.00	-1	672	-0.15%
2024/06/07	0	0.00	2	54.75	55.00	-2	660	-0.30%
2024/06/05	0	0.00	3	52.93	53.20	-3	632	-0.47%
2024/05/27	2	53.65	0	0.00	53.20	2	736	0.27%
2024/05/24	0	0.00	5	51.04	52.00	-5	728	-0.69%
2024/05/20	0	0.00	2	52.30	52.30	-2	743	-0.27%
2024/05/17	0	0.00	1	52.50	52.50	-1	744	-0.13%
2024/05/09	5	54.00	0	0.00	52.70	5	754	0.66%
2024/05/08	2	55.25	2	53.90	54.10	0	738	0.00%
2024/05/06	5	53.70	0	0.00	52.40	5	620	0.81%
2024/04/19	1	46.50	0	0.00	46.55	1	558	0.18%
2024/04/18	0	0.00	5	48.50	48.50	-5	551	-0.91%
2024/04/16	2	49.05	0	0.00	49.05	2	559	0.36%
2024/04/15	5	50.50	0.1	50.80	50.40	5	561	0.88%
2024/04/10	0	0.00	0	50.40	50.50	0	568	0.00%
2024/04/09	0	0.00	1	50.20	50.10	-1	572	-0.17%
2024/04/02	0	51.40	0	0.00	50.60	0	605	0.00%
2024/03/14	0	0.00	0	50.40	50.20	0	1,185	0.00%
2024/03/12	0	0.00	0	51.60	51.90	0	1,175	0.00%
2024/03/07	1	54.40	0	0.00	55.10	1	1,185	0.08%
2024/03/06	0	0.00	0.1	54.10	55.10	-0.1	1,190	-0.01%
2024/03/04	0	55.70	0	0.00	54.90	0	1,305	0.00%
2024/03/01	1	54.90	1	54.80	55.40	0	1,301	0.00%
2024/02/29	1	56.20	0	56.40	56.20	1	1,295	0.08%
2024/02/26	0	0.00	0	53.50	53.30	0	1,283	0.00%
2024/02/19	0.1	54.82	0	0.00	54.80	0.1	1,260	0.00%
2024/02/16	0	54.10	0	0.00	54.60	0	1,257	0.00%
2024/02/15	0	54.60	1	54.10	54.10	-1	1,252	-0.08%
2024/02/02	0	0.00	0	51.90	52.30	0	1,235	0.00%
2024/02/01	0	0.00	0	51.80	51.80	0	1,234	0.00%
2024/01/31	0	0.00	0	51.70	52.00	0	1,240	0.00%
2024/01/03	2	54.65	1	54.42	54.50	1	1,228	0.08%
2024/01/02	0	0.00	0.1	55.71	55.30	-0.1	1,225	0.00%
2023/12/28	0	58.20	0	0.00	57.50	0	1,202	0.00%
2023/12/26	0	58.00	0	0.00	57.70	0	1,195	0.00%
2023/12/22	0	59.00	0	0.00	58.50	0	1,185	0.00%
2023/12/21	0	58.00	0	58.00	58.60	0	1,176	0.00%
2023/12/20	1	58.50	1	58.30	58.00	0	1,157	0.00%
2023/12/19	0	61.90	0	0.00	59.40	0	1,131	0.00%
2023/12/18	0	59.60	0	0.00	59.00	0	1,032	0.00%
2023/12/15	2	60.79	0	0.00	59.10	2	1,021	0.20%
2023/12/14	1	62.40	6	61.87	61.10	-5	980	-0.51%
2023/12/12	0	0.00	1	56.10	56.70	-1	715	-0.14%
2023/12/05	1	55.60	1	55.50	55.60	0	915	0.00%
2023/12/01	0	0.00	2	56.60	56.60	-2	1,041	-0.19%
2023/11/30	5	57.28	5	57.64	57.70	0	1,036	0.00%
2023/11/24	0	0.00	1	54.20	53.30	-1	942	-0.11%
2023/11/21	1	51.70	0	0.00	51.70	1	912	0.11%
2023/11/08	1	51.10	0	0.00	51.10	1	1,004	0.10%
2023/11/06	0	0.00	1	50.80	51.30	-1	1,011	-0.10%
2023/11/03	0	0.00	1	50.60	50.30	-1	1,018	-0.10%
2023/10/20	1	49.00	1	49.30	49.35	0	1,073	0.00%
2023/10/11	0	0.00	1	51.00	50.00	-1	1,203	-0.08%
2023/09/21	1	54.50	1	54.30	53.30	0	1,440	0.00%
2023/09/20	1	54.60	0	0.00	54.70	1	1,432	0.07%
2023/09/19	1	56.20	0	0.00	55.40	1	1,431	0.07%
2023/09/12	2	58.30	3	58.33	58.60	-1	1,408	-0.07%
2023/09/08	3	56.90	3	56.30	57.00	0	1,322	0.00%
2023/09/07	0	0.00	5	55.44	57.40	-5	1,308	-0.38%
2023/09/06	4	55.40	0	0.00	55.40	4	1,247	0.32%
2023/09/05	0	0.00	1	53.70	54.90	-1	1,215	-0.08%
2023/08/24	1	52.60	0	0.00	51.90	1	1,518	0.07%
2023/08/18	1	54.00	0	0.00	52.20	1	1,541	0.06%
2023/08/17	0	0.00	3	52.77	52.80	-3	1,535	-0.20%
2023/08/10	0	0.00	1	48.65	48.50	-1	1,632	-0.06%
2023/08/01	3	52.03	0	0.00	52.00	3	1,907	0.16%
2023/07/27	1	52.40	0	0.00	52.40	1	2,013	0.05%
2023/07/25	0	0.00	1	51.60	52.00	-1	2,181	-0.05%
2023/07/21	1	54.20	0	0.00	53.70	1	2,474	0.04%
2023/07/18	1	53.00	0	0.00	52.80	1	2,711	0.04%
2023/07/17	0	0.00	5	54.88	54.50	-5	2,757	-0.18%
2023/07/14	1	55.90	0	0.00	55.60	1	2,823	0.04%
2023/07/13	0	0.00	1	59.20	59.10	-1	3,027	-0.03%
2023/07/12	1	57.80	0	0.00	57.80	1	3,112	0.03%
2023/07/06	1	59.20	0	0.00	59.00	1	3,611	0.03%
2023/07/05	3	60.37	0	0.00	60.20	3	3,734	0.08%
2023/07/04	2	60.20	0	0.00	60.50	2	3,742	0.05%
2023/07/03	3	61.23	0	0.00	60.90	3	3,751	0.08%
2023/06/29	0	0.00	1	62.60	63.10	-1	3,831	-0.03%
2023/06/27	2	60.60	0	0.00	60.80	2	4,632	0.04%
2023/06/26	2	60.95	1	61.10	60.80	1	4,762	0.02%
2023/06/16	3	63.93	0	0.00	63.30	3	5,097	0.06%
2023/06/15	7	63.30	1	64.40	64.30	6	5,191	0.12%
2023/06/14	1	64.20	0	0.00	64.30	1	5,480	0.02%
2023/06/12	1	64.40	1	64.90	65.40	0	5,892	0.00%
2023/06/09	1	67.10	0	0.00	67.10	1	5,999	0.02%
2023/06/08	1	67.10	0	0.00	66.70	1	6,224	0.02%
2023/06/06	0	0.00	6	71.32	70.80	-6	6,921	-0.09%
2023/05/29	0	0.00	2	63.70	64.20	-2	7,105	-0.03%
2023/05/26	2	62.30	0	0.00	61.90	2	7,200	0.03%
2023/05/23	0	0.00	1	63.90	63.60	-1	7,419	-0.01%
2023/05/11	1	63.00	0	0.00	62.70	1	8,339	0.01%
2023/05/09	3	65.50	1	64.30	63.00	2	8,433	0.02%
2023/05/08	2	70.60	3	70.73	69.70	-1	8,348	-0.01%
2023/05/05	4	71.13	3	71.83	71.10	1	8,388	0.01%
2023/05/04	4	71.23	1	71.10	71.10	3	8,500	0.04%
2023/05/03	5	72.90	1	73.10	72.40	4	8,663	0.05%
2023/05/02	3	73.97	1	74.80	74.70	2	8,758	0.02%
2023/04/28	1	74.90	1	77.30	74.50	0	8,842	0.00%
2023/04/27	1	74.40	1	75.80	75.80	0	8,763	0.00%
2023/04/26	2	73.65	4	74.75	73.80	-2	8,640	-0.02%
2023/04/25	0	0.00	1	75.80	71.70	-1	8,534	-0.01%
2023/04/24	1	74.30	0	0.00	73.90	1	8,497	0.01%
2023/04/20	0	0.00	1	75.70	72.10	-1	8,397	-0.01%
2023/04/19	2	76.60	5	75.64	76.10	-3	8,370	-0.04%
2023/04/18	4	78.28	0	0.00	76.00	4	8,282	0.05%
2023/04/17	2	76.20	2	75.35	76.60	0	8,042	0.00%
2023/04/14	2	74.40	8	74.34	74.50	-6	7,912	-0.08%
2023/04/13	3	71.93	0	0.00	71.80	3	7,787	0.04%
2023/04/12	3	74.93	2	75.20	75.10	1	7,664	0.01%
2023/04/11	1	71.30	0	0.00	71.30	1	7,423	0.01%
2023/04/10	1	71.00	1	72.20	71.00	0	7,362	0.00%
2023/04/07	1	69.80	1	70.50	69.80	0	7,213	0.00%
2023/04/06	0	0.00	30	69.83	70.90	-30	7,184	-0.42%
2023/03/31	30	70.00	0	0.00	69.80	30	7,148	0.42%
2023/03/30	0	0.00	1	71.10	69.60	-1	7,108	-0.01%
2023/03/28	3	72.13	6	72.33	69.10	-3	6,829	-0.04%
2023/03/27	0	0.00	5	69.40	69.90	-5	6,219	-0.08%
2023/03/24	1	66.70	0	0.00	66.40	1	6,097	0.02%
2023/03/22	1	66.00	3	67.70	67.70	-2	6,008	-0.03%
2023/03/21	5	68.80	50	67.08	67.00	-45	5,893	-0.76%
2023/03/20	1	70.30	0	0.00	69.70	1	5,706	0.02%
2023/03/17	0	0.00	10	69.13	71.00	-10	5,602	-0.18%
2023/03/16	2	67.40	7	68.37	67.40	-5	5,293	-0.09%
2023/03/15	3	67.27	8	68.15	67.00	-5	5,114	-0.10%
2023/03/14	3	64.10	0	0.00	63.90	3	4,909	0.06%
2023/03/13	4	66.75	0	0.00	66.40	4	4,796	0.08%
2023/03/10	54	69.57	15	71.43	69.20	39	4,582	0.85%
2023/03/09	7	69.31	1	69.70	72.80	6	4,249	0.14%
2023/03/08	10	61.84	10	63.74	66.20	0	3,884	0.00%
2023/03/07	6	58.60	0	0.00	60.20	6	3,677	0.16%
2023/03/06	0	0.00	1	58.30	58.60	-1	3,595	-0.03%
2023/03/03	2	56.75	0	0.00	56.20	2	3,543	0.06%
2023/03/01	2	56.20	0	0.00	56.20	2	3,528	0.06%
2023/02/24	10	58.50	0	0.00	57.70	10	3,549	0.28%
2023/02/23	0	0.00	4	57.70	58.60	-4	3,539	-0.11%
2023/02/22	3	56.20	0.1	56.20	56.30	2.9	3,461	0.08%
2023/02/21	2	56.15	0	0.00	56.10	2	3,434	0.06%
2023/02/20	0	0.00	1	57.90	57.50	-1	3,338	-0.03%
2023/02/17	0	0.00	1	58.00	57.70	-1	3,320	-0.03%
2023/02/16	3	57.80	3	57.83	57.80	0	3,272	0.00%
2023/02/15	1	58.40	2	57.90	58.20	-1	3,113	-0.03%
2023/02/14	1	57.50	1.1	58.05	57.20	-0.1	3,000	0.00%
2023/02/13	2	56.50	2	55.80	56.20	0	2,909	0.00%
2023/02/10	1	56.60	2	57.00	57.60	-1	2,813	-0.04%
2023/02/09	0	0.00	2	55.20	55.60	-2	2,525	-0.08%
2023/02/08	7	53.57	7	54.31	54.10	0	2,364	0.00%
2023/02/07	1	52.90	1	53.60	53.40	0	2,265	0.00%
2023/02/03	5	52.02	3	51.20	51.20	2	2,175	0.09%
2023/02/02	5	52.62	5	53.52	53.10	0	2,109	0.00%
2023/02/01	6	51.52	5	52.44	52.80	1	1,952	0.05%
2023/01/31	1	49.30	0	0.00	50.00	1	1,757	0.06%
2023/01/30	0	0.00	2	48.50	49.15	-2	1,625	-0.12%
2023/01/17	0	0.00	3	44.63	44.70	-3	1,503	-0.20%
2023/01/13	0	0.00	1	44.15	43.30	-1	1,420	-0.07%
2023/01/12	0	0.00	2	43.00	42.75	-2	1,368	-0.15%
2022/12/28	0.1	38.50	0	0.00	38.55	0.1	1,339	0.01%
2022/12/16	0	0.00	2	42.50	41.70	-2	1,482	-0.13%
2022/12/06	1	47.10	0	0.00	45.95	1	1,527	0.07%
2022/12/02	0	0.00	1	47.15	47.40	-1	1,516	-0.07%
2022/12/01	6	46.69	6	46.37	46.75	0	1,504	0.00%
2022/11/30	1	45.60	0	0.00	46.10	1	1,567	0.06%
2022/11/29	0	0.00	2	43.85	43.95	-2	1,560	-0.13%
2022/11/25	4	44.53	1	44.20	43.65	3	1,616	0.19%
2022/11/21	0	0.00	6	46.46	46.55	-6	1,798	-0.34%
2022/11/16	5	44.70	0	0.00	44.75	5	1,814	0.28%
2022/11/15	5	44.40	0	0.00	44.30	5	1,834	0.27%
2022/11/02	1	42.00	2	42.13	42.25	-1	2,363	-0.04%
2022/10/24	0	0.00	1	40.30	39.90	-1	2,476	-0.04%
2022/10/18	0	0.00	1	41.15	41.20	-1	2,628	-0.04%
2022/10/13	0	0.00	2	36.85	36.80	-2	2,811	-0.07%
2022/10/12	0	0.00	1	39.80	40.05	-1	2,810	-0.04%
2022/10/11	0	0.00	1	40.70	40.05	-1	2,850	-0.04%
2022/10/06	0	0.00	1	42.35	43.20	-1	2,970	-0.03%
2022/10/04	0	42.95	0	0.00	42.95	0	3,007	0.00%
2022/09/30	0	0.00	1	39.90	40.80	-1	3,079	-0.03%
2022/09/26	0	0.00	2	40.85	40.65	-2	3,227	-0.06%
2022/09/22	0	0.00	2	44.25	45.15	-2	3,357	-0.06%
2022/09/20	2	46.20	0	0.00	46.75	2	3,524	0.06%
2022/09/12	0	0.00	5	48.70	48.35	-5	3,935	-0.13%
2022/09/08	5	47.80	1	47.45	47.85	4	4,070	0.10%
2022/09/07	1	46.90	0	0.00	46.90	1	4,272	0.02%
2022/09/05	1	52.50	0	0.00	51.60	1	4,251	0.02%
2022/09/01	2	54.00	3	53.60	53.10	-1	4,373	-0.02%
2022/08/29	3	54.93	0	0.00	55.00	3	4,461	0.07%
2022/08/26	0	0.00	5	57.70	57.50	-5	4,469	-0.11%
2022/08/25	2	55.15	0	0.00	55.00	2	4,372	0.05%
2022/08/23	0	0.00	1	55.60	55.80	-1	4,544	-0.02%
2022/08/22	0	0.00	2	54.90	54.80	-2	4,618	-0.04%
2022/08/19	0	0.00	1	56.40	55.80	-1	4,774	-0.02%
2022/08/18	1	53.70	0	0.00	55.50	1	5,105	0.02%
2022/08/17	2	54.00	2	53.95	54.20	0	5,061	0.00%
2022/08/16	3	52.20	0	0.00	51.40	3	4,960	0.06%
2022/08/15	2	54.10	3	53.77	53.90	-1	4,941	-0.02%
2022/08/11	2.1	52.21	1	52.00	51.10	1.1	4,885	0.02%
2022/08/09	1	55.10	0	0.00	54.90	1	4,963	0.02%
2022/08/01	1	58.10	0	0.00	57.60	1	5,370	0.02%
2022/07/29	5	58.50	1	59.10	58.50	4	5,410	0.07%
2022/07/28	1	58.50	0	0.00	58.20	1	5,570	0.02%
2022/07/25	1	61.40	1	62.40	60.60	0	5,798	0.00%
2022/07/22	1	60.80	0	0.00	61.50	1	5,798	0.02%
2022/07/21	0	0.00	1	61.40	61.30	-1	5,806	-0.02%
2022/07/15	1	58.70	1	56.80	58.30	0	5,914	0.00%
2022/07/13	2	56.45	1	57.00	55.80	1	6,012	0.02%
2022/07/12	1	53.90	4	54.68	54.00	-3	6,121	-0.05%
2022/07/11	1	57.60	1	56.30	57.60	0	6,203	0.00%
2022/07/08	6	57.58	4	58.20	57.30	2	6,489	0.03%
2022/07/07	0	0.00	1	56.00	56.90	-1	6,970	-0.01%
2022/07/06	11	55.34	10	56.50	54.00	1	7,251	0.01%
2022/07/05	2	56.30	8	56.63	57.00	-6	7,385	-0.08%
2022/07/04	3	54.90	3	54.57	54.90	0	7,499	0.00%
2022/07/01	18	56.31	12	58.39	54.00	6	7,532	0.08%
2022/06/30	20	60.10	10	60.60	59.60	10	7,534	0.13%
2022/06/29	0	0.00	10	61.60	62.80	-10	7,691	-0.13%
2022/06/28	11.1	64.19	13	64.90	63.80	-2	7,879	-0.02%
2022/06/27	1	66.40	13	66.17	68.40	-12	8,507	-0.14%
2022/06/24	7	62.27	6	62.07	62.30	1	9,132	0.01%
2022/06/23	7	61.29	7	62.07	61.40	0	9,238	0.00%
2022/06/22	4	62.48	2	63.95	61.00	2	9,395	0.02%
2022/06/21	7	65.77	6	64.92	66.00	1	9,518	0.01%
2022/06/20	29	65.38	27	66.37	63.80	2	10,026	0.02%
2022/06/17	16	69.18	0	0.00	69.00	16	10,076	0.16%
2022/06/16	12	76.55	11	77.77	75.30	1	10,302	0.01%
2022/06/10	2	87.80	2	87.50	88.40	0	10,621	0.00%
2022/06/08	2	88.10	0	0.00	86.50	2	10,513	0.02%
2022/06/07	2	87.70	2	88.20	88.00	0	10,492	0.00%
2022/06/06	0	0.00	1	88.70	87.50	-1	10,465	-0.01%
2022/06/02	1	86.60	1	87.40	87.20	0	10,509	0.00%
2022/06/01	2	86.50	0	0.00	85.90	2	10,509	0.02%
2022/05/31	4	87.02	7	88.24	86.70	-3	10,516	-0.03%
2022/05/30	3	87.37	4	87.05	86.00	-1	10,342	-0.01%
2022/05/27	4	85.83	6	84.94	85.00	-2	10,246	-0.02%
2022/05/26	10	84.93	14	85.05	85.00	-4	10,086	-0.04%
2022/05/24	1	78.20	1	79.10	78.70	0	9,736	0.00%
2022/05/23	0	0.00	1	80.20	81.20	-1	9,704	-0.01%
2022/05/20	0	0.00	11	79.95	78.60	-11	9,734	-0.11%
2022/05/18	3	81.03	4	81.63	80.10	-1	9,797	-0.01%
2022/05/17	2	78.25	2	78.80	79.50	0	9,892	0.00%
2022/05/16	1	76.80	0	0.00	77.00	1	9,973	0.01%
2022/05/13	4	76.40	5	76.12	76.40	-1	10,041	-0.01%
2022/05/12	7	75.07	2	77.45	74.10	5	10,121	0.05%
2022/05/11	0	0.00	2	81.00	77.50	-2	10,284	-0.02%
2022/05/10	0	0.00	1	78.70	78.70	-1	10,708	-0.01%
2022/05/09	17	75.74	23	76.79	76.10	-6	10,779	-0.06%
2022/05/05	7	77.63	5	78.42	78.50	2	10,985	0.02%
2022/05/04	14	76.94	13	77.62	76.40	1	10,980	0.01%
2022/05/03	5	71.96	5	72.02	72.00	0	10,943	0.00%
2022/04/29	1	70.30	1	72.10	70.00	0	11,069	0.00%
2022/04/27	1	71.50	1	71.40	70.80	0	11,423	0.00%
2022/04/25	4	74.93	1	73.50	73.50	3	12,604	0.02%
2022/04/22	3	79.97	0	0.00	79.00	3	12,807	0.02%
2022/04/21	2	85.10	1	83.60	83.70	1	13,150	0.01%
2022/04/20	3	89.00	4	87.95	87.30	-1	13,341	-0.01%
2022/04/19	1	87.40	2	87.65	87.60	-1	13,553	-0.01%
2022/04/18	2	85.75	2	86.30	85.00	0	13,948	0.00%
2022/04/15	1	89.50	1	90.00	88.00	0	14,342	0.00%
2022/04/14	7	93.51	7	93.24	92.50	0	14,521	0.00%
2022/04/13	5	93.16	7	94.01	95.40	-2	14,732	-0.01%
2022/04/12	4	90.28	2	89.50	89.40	2	14,909	0.01%
2022/04/11	0	0.00	1	86.90	86.90	-1	15,048	-0.01%
2022/04/08	4	87.83	5	88.00	88.40	-1	15,483	-0.01%
2022/04/07	11	85.41	12	88.43	84.60	-1	16,221	-0.01%
2022/04/06	2	88.60	3	88.27	88.00	-1	17,036	-0.01%
2022/04/01	4	88.53	1	87.10	87.20	3	17,681	0.02%
2022/03/31	3	92.40	1	93.30	92.00	2	17,821	0.01%
2022/03/30	23	94.96	15	96.33	92.00	8	18,110	0.04%
2022/03/29	9	91.17	13	90.73	97.60	-4	17,723	-0.02%
2022/03/28	1	86.50	1	85.70	88.80	0	17,195	0.00%
2022/03/25	1	88.00	0	0.00	84.90	1	17,271	0.01%
2022/03/24	2	89.75	1	89.60	88.00	1	17,274	0.01%
2022/03/23	4	89.65	7	89.37	89.00	-3	17,165	-0.02%
2022/03/22	1	85.00	2	86.00	86.00	-1	17,214	-0.01%
2022/03/21	18	86.06	20.1	84.82	85.40	-2.1	17,232	-0.01%
2022/03/18	3	82.83	4	82.76	84.00	-1	17,008	-0.01%
2022/03/17	0	0.00	1.1	77.93	79.20	-1.1	16,697	-0.01%
2022/03/16	0	0.00	1.3	72.22	72.00	-1.3	16,836	-0.01%
2022/03/15	2.1	69.80	0	0.00	69.30	2.1	17,328	0.01%
2022/03/14	0	0.00	0.1	73.10	73.90	-0.1	17,745	0.00%
2022/03/11	0.1	71.50	0	0.00	72.00	0.1	17,916	0.00%
2022/03/09	9.1	69.50	10.3	70.02	71.10	-1.3	18,056	-0.01%
2022/03/08	10.2	71.43	0.1	74.30	67.70	10.1	18,103	0.06%
2022/03/07	1.4	76.97	0	0.00	74.20	1.4	18,246	0.01%
2022/03/04	0.1	77.70	2.2	80.32	79.90	-2.1	18,310	-0.01%
2022/03/03	0	0.00	0.1	79.90	78.20	-0.1	18,327	0.00%
2022/03/01	0	0.00	2.1	77.97	78.80	-2.1	18,376	-0.01%
2022/02/25	5	77.62	4.3	76.94	76.70	0.7	18,449	0.00%
2022/02/24	2.5	77.84	1	77.00	76.20	1.5	18,722	0.01%
2022/02/23	1	78.90	0.3	79.70	80.70	0.7	18,972	0.00%
2022/02/22	2.3	78.36	1	78.70	77.70	1.3	19,004	0.01%
2022/02/21	0.1	80.90	0	0.00	80.50	0.1	18,928	0.00%
2022/02/18	1.1	80.80	0	0.00	82.30	1.1	18,892	0.01%
2022/02/17	1.1	81.99	1	83.90	82.50	0.1	18,818	0.00%
2022/02/16	2	81.50	3.2	81.02	81.20	-1.2	18,614	-0.01%
2022/02/15	2.2	81.31	4	80.00	78.00	-1.8	18,492	-0.01%
2022/02/14	4	81.60	0	0.00	80.20	4	18,393	0.02%
2022/02/11	1	87.30	0	0.00	86.20	1	18,285	0.01%
2022/02/10	15	87.31	17	89.66	90.00	-2	18,045	-0.01%
2022/02/09	4	82.55	5	82.98	83.00	-1	17,455	-0.01%
2022/02/08	5	81.22	7	81.83	82.20	-2	17,285	-0.01%
2022/02/07	0	0.00	10.4	75.62	76.30	-10.4	17,026	-0.06%
2022/01/26	24	75.53	22.3	76.31	74.50	1.8	16,965	0.01%
2022/01/25	14.4	76.44	1	74.60	74.90	13.4	16,809	0.08%
2022/01/24	0.2	78.20	11.2	77.16	80.00	-11	16,642	-0.07%
2022/01/21	12.2	82.44	1	82.30	78.90	11.2	16,466	0.07%
2022/01/20	6	85.92	8.3	85.54	84.80	-2.3	16,268	-0.01%
2022/01/19	7.3	84.61	14	84.56	85.80	-6.7	16,060	-0.04%
2022/01/18	11	88.44	10.1	89.69	84.10	0.9	15,608	0.01%
2022/01/17	1	83.20	5	83.84	84.90	-4	14,751	-0.03%
2022/01/14	6	83.38	2.5	84.45	84.80	3.5	14,468	0.02%
2022/01/13	15.3	79.56	7.3	80.97	83.30	8	14,031	0.06%
2022/01/12	5.6	82.02	17	83.76	81.50	-11.4	13,718	-0.08%
2022/01/11	15	84.80	19	85.49	85.40	-4	13,403	-0.03%
2022/01/10	1	83.00	3.5	85.61	87.70	-2.5	12,873	-0.02%
2022/01/07	18	82.12	4	82.33	79.80	14	12,345	0.11%
2022/01/06	9.5	84.57	12	83.43	85.10	-2.5	12,029	-0.02%
2022/01/05	11	83.84	36	84.39	87.90	-25	11,519	-0.22%
2022/01/04	22	82.15	33	81.79	80.50	-11	10,781	-0.10%
2022/01/03	19	83.78	14	83.63	84.00	5	10,315	0.05%
2021/12/30	19	83.07	11.1	81.21	82.00	7.9	9,703	0.08%
2021/12/29	8.1	74.29	49	75.22	78.10	-40.9	8,797	-0.46%
2021/12/28	43	71.85	6	72.02	71.70	37	7,868	0.47%
2021/12/27	5	70.26	15.2	71.61	73.30	-10.2	7,134	-0.14%
2021/12/24	13	65.42	30.1	65.10	66.70	-17.1	6,771	-0.25%
2021/12/23	38	62.55	28	62.65	62.00	10	6,230	0.16%
2021/12/22	14	61.06	11	60.94	59.80	3	5,879	0.05%
2021/12/21	21.1	61.44	0	0.00	61.20	21.1	5,681	0.37%
2021/12/20	1	59.00	2	59.35	59.00	-1	5,422	-0.02%
2021/12/17	3	58.70	1	57.90	57.70	2	5,187	0.04%
2021/12/16	5	59.44	5.2	59.45	60.00	-0.2	5,086	0.00%
2021/12/15	2	57.55	22	58.34	58.90	-20	4,481	-0.45%
2021/12/14	14	55.21	4	54.93	53.60	10	4,305	0.23%
2021/12/13	6	57.50	5	60.20	58.10	1	4,149	0.02%
2021/12/10	16	58.93	31	60.30	59.10	-15	3,953	-0.38%
2021/12/09	29	59.48	20.2	58.97	58.50	8.8	3,689	0.24%
2021/12/08	6	53.90	12	54.53	56.30	-6	3,166	-0.19%
2021/12/07	13	51.76	3	51.83	52.90	10	2,722	0.37%
2021/12/06	1	51.80	4	51.93	51.00	-3	2,528	-0.12%
2021/12/03	9	50.36	10	51.18	50.20	-1	2,399	-0.04%
2021/12/02	11	50.65	6	50.93	50.10	5	2,355	0.21%
2021/12/01	10	52.03	11.2	51.49	52.40	-1.2	2,266	-0.05%
2021/11/30	1.2	50.11	0	0.00	51.60	1.2	2,024	0.06%
2021/11/29	10	47.00	10	46.50	46.95	0	1,916	0.00%
2021/11/25	1	49.20	1	49.65	48.30	0	1,789	0.00%
2021/11/23	2	49.35	12	49.03	48.40	-10	1,643	-0.61%
2021/11/22	10	48.55	8	49.27	51.00	2	1,332	0.15%
2021/11/11	5	43.13	0	0.00	42.15	5	968	0.52%
2021/11/02	3	40.45	0	0.00	40.40	3	1,084	0.28%
2021/10/29	2	41.80	0	0.00	41.40	2	1,108	0.18%
2021/10/28	2	42.03	0	0.00	41.85	2	1,153	0.17%
2021/10/22	1	38.95	0	0.00	38.85	1	1,251	0.08%
2021/10/21	0	0.00	2	39.45	38.95	-2	1,334	-0.15%
2021/10/08	2	37.50	0	0.00	37.75	2	1,995	0.10%
2021/10/01	0	0.00	7	36.43	36.00	-7	2,926	-0.24%
2021/09/27	2	39.68	0	0.00	39.70	2	3,663	0.05%
2021/09/16	1	41.20	1	41.20	40.65	0	4,297	0.00%
2021/09/15	5	40.95	0	0.00	40.90	5	4,303	0.12%
2021/09/09	3	42.07	3	41.40	42.00	0	4,413	0.00%
2021/09/06	1	41.25	0	0.00	40.30	1	4,454	0.02%
2021/09/02	4	45.79	7	45.61	43.80	-3	4,420	-0.07%
2021/08/20	0	0.00	5	41.00	40.45	-5	4,357	-0.11%
2021/08/19	0	0.00	2	40.50	39.80	-2	4,344	-0.05%
2021/08/16	0	0.00	1	41.80	41.40	-1	4,323	-0.02%
2021/08/13	3	42.55	3	42.00	41.20	0	4,309	0.00%
2021/08/09	5	46.50	2	48.35	45.50	3	4,238	0.07%
2021/08/05	1	48.80	0	0.00	48.60	1	4,218	0.02%
2021/08/04	4	49.78	0	0.00	49.60	4	4,232	0.09%
2021/07/30	1	48.30	1	49.40	48.20	0	4,179	0.00%
2021/07/26	1	49.55	2	50.55	51.40	-1	4,035	-0.02%
2021/07/22	18.2	53.29	17	53.08	50.40	1.2	3,964	0.03%
2021/07/21	12	53.18	12	53.02	51.80	0	4,023	0.00%
2021/07/15	1	50.50	8	50.63	51.30	-7	3,766	-0.19%
2021/07/14	4	50.59	3	51.50	48.80	1	3,716	0.03%
2021/07/13	27.4	54.06	1	50.70	51.00	26.4	3,615	0.73%
2021/07/12	0	0.00	2	54.25	54.70	-2	3,441	-0.06%
2021/07/09	5	50.60	4	51.08	52.00	1	3,120	0.03%
2021/07/07	1	47.05	1	48.60	47.10	0	2,881	0.00%
2021/07/06	1	42.50	0	0.00	45.60	1	2,615	0.04%
2021/07/05	0	0.00	27	43.19	43.65	-27	2,638	-1.02%
2021/07/01	1	40.50	1	39.50	40.05	0	2,619	0.00%
2021/06/30	4	38.36	3.3	36.56	38.90	0.7	2,374	0.03%
2021/06/29	0	0.00	1	37.45	35.40	-1	2,215	-0.05%
2021/06/25	1	33.40	0	0.00	33.30	1	2,025	0.05%
2021/06/23	5	33.97	4	33.76	34.05	1	2,006	0.05%
2021/06/18	1	34.15	0	0.00	33.95	1	1,971	0.05%
2021/06/07	1	31.10	1	31.10	30.60	0	1,855	0.00%
2021/06/01	0	0.00	2	32.53	32.40	-2	1,846	-0.11%
2021/05/04	1	30.35	0	0.00	30.20	1	1,605	0.06%
2021/05/03	1	31.80	0	0.00	32.00	1	1,579	0.06%
2021/04/28	0	0.00	5	36.15	35.45	-5	1,534	-0.33%
2021/04/27	0	0.00	6	36.45	34.55	-6	1,498	-0.40%
2021/04/26	0	0.00	10	33.65	34.95	-10	1,330	-0.75%
2021/04/22	0	0.00	6	32.80	32.30	-6	1,312	-0.46%
2021/04/21	2	34.10	0	0.00	34.05	2	1,305	0.15%
2021/04/20	4	34.80	0	0.00	34.85	4	1,299	0.31%
2021/04/19	2	33.10	2	34.10	33.65	0	1,302	0.00%
2021/04/16	1.3	33.38	1	33.80	34.20	0.3	1,402	0.02%
2021/04/15	10	33.30	0	0.00	32.95	10	1,454	0.69%
2021/04/13	25	34.22	2	33.70	32.85	23	1,483	1.55%
2021/04/09	0	0.00	3	36.10	35.75	-3	1,446	-0.21%
2021/04/08	7	34.59	7	34.03	34.75	0	1,229	0.00%
2021/04/07	0	0.00	3	30.78	31.60	-3	1,062	-0.28%
2021/04/06	0	0.00	2	30.40	30.35	-2	1,048	-0.19%
2021/03/31	0	0.00	2	29.65	29.60	-2	1,033	-0.19%
2021/03/26	0	0.00	2	29.65	29.35	-2	1,067	-0.19%
2021/03/25	2	29.05	0	0.00	29.05	2	1,106	0.18%
2021/03/24	2	29.70	0	0.00	29.40	2	1,107	0.18%
2021/03/22	0	0.00	3	29.40	30.55	-3	1,094	-0.27%
2021/03/17	0	0.00	6	29.35	29.35	-6	1,108	-0.54%
2021/03/11	0	0.00	11	29.26	29.00	-11	1,336	-0.82%
2021/03/10	12	28.75	12	28.72	28.75	0	1,337	0.00%
2021/03/04	11	28.20	0	0.00	28.30	11	1,536	0.72%
2021/03/03	0	0.00	5	28.36	28.60	-5	1,557	-0.32%
2021/03/02	1	28.30	0	0.00	28.30	1	1,571	0.06%
2021/02/26	1	28.40	0	0.00	28.70	1	1,610	0.06%
2021/02/25	1	28.85	0	0.00	28.70	1	1,683	0.06%
2021/02/17	1	28.05	0	0.00	28.15	1	1,884	0.05%
2021/02/02	0	0.00	3	26.80	26.80	-3	1,951	-0.15%
2021/01/25	1	28.45	0	0.00	28.40	1	2,047	0.05%
2021/01/15	1	30.35	0	0.00	29.95	1	2,030	0.05%
2021/01/14	6	30.73	0	0.00	30.75	6	2,039	0.29%
2021/01/12	1	30.45	0	0.00	29.85	1	2,223	0.04%
2021/01/11	1	31.80	0	0.00	31.45	1	2,240	0.04%
2021/01/08	0	0.00	10	31.25	31.60	-10	2,139	-0.47%
2021/01/06	2	29.53	1	30.80	29.50	1	2,207	0.05%
2021/01/05	0	0.00	10	31.10	31.50	-10	2,152	-0.46%
2020/12/31	4	29.85	4	30.35	29.85	0	2,097	0.00%
2020/12/30	1	30.25	0	0.00	30.25	1	2,087	0.05%
2020/12/29	10	30.00	3	29.70	29.55	7	2,059	0.34%
2020/12/24	2	29.90	2	30.28	29.50	0	2,028	0.00%
2020/12/23	0	0.00	1	28.40	28.65	-1	1,991	-0.05%
2020/12/22	0	0.00	1	28.30	28.10	-1	1,990	-0.05%
2020/12/18	3	29.30	5	29.50	29.20	-2	1,944	-0.10%
2020/12/17	0	0.00	3	29.70	29.60	-3	1,938	-0.15%
2020/12/16	0	0.00	3	30.00	29.95	-3	1,931	-0.16%
2020/12/15	3	29.55	0	0.00	29.60	3	1,927	0.16%
2020/12/10	2	31.23	0	0.00	31.15	2	1,873	0.11%
2020/12/09	2	31.75	9	31.19	31.70	-7	1,833	-0.38%
2020/12/08	0	0.00	2	29.65	29.75	-2	1,672	-0.12%
2020/12/07	3	29.65	2	30.20	29.15	1	1,665	0.06%
2020/12/03	3	30.50	0	0.00	30.30	3	1,635	0.18%
2020/12/02	4	30.99	0	0.00	30.80	4	1,601	0.25%
2020/12/01	0	0.00	7	31.30	32.00	-7	1,531	-0.46%
2020/11/26	1	29.65	0	0.00	29.80	1	1,417	0.07%
2020/11/25	1	30.15	1	29.90	29.80	0	1,401	0.00%
2020/11/24	5	29.94	5	30.04	29.65	0	1,360	0.00%
2020/11/23	0	0.00	5	30.39	30.10	-5	1,293	-0.39%
2020/11/18	1	27.75	0	0.00	27.80	1	1,089	0.09%
2020/11/16	0	0.00	3	28.20	27.80	-3	1,088	-0.28%
2020/11/12	1	27.85	1	28.10	27.70	0	1,074	0.00%
2020/11/11	0	0.00	4	27.25	27.40	-4	1,033	-0.39%
2020/11/05	5	27.50	0	0.00	27.50	5	998	0.50%
2020/11/04	1	28.20	1	28.00	27.80	0	992	0.00%
2020/11/03	38	27.80	48	27.79	27.70	-10	957	-1.04%
2020/10/29	10	26.40	0	0.00	26.60	10	912	1.10%
2020/10/27	0	0.00	1	27.10	27.25	-1	901	-0.11%
2020/10/22	0	0.00	1	27.50	27.50	-1	879	-0.11%
2020/10/21	5	28.93	6	28.97	28.45	-1	848	-0.12%
2020/10/20	0	0.00	1	28.00	28.40	-1	683	-0.15%
2020/10/19	3	27.97	4	27.68	27.55	-1	638	-0.16%
2020/10/16	5	27.30	11	26.82	26.70	-6	587	-1.02%
2020/10/15	12	27.33	14	27.38	27.30	-2	569	-0.35%
2020/10/13	0	0.00	6	25.15	25.50	-6	421	-1.42%
2020/09/10	0	0.00	2	25.80	25.80	-2	566	-0.35%
2020/09/09	0	0.00	2	25.25	25.90	-2	562	-0.36%
2020/09/07	1	25.15	0	0.00	25.35	1	560	0.18%
2020/09/03	1	25.55	0	0.00	25.50	1	569	0.18%
2020/08/20	2	22.60	0	0.00	23.00	2	811	0.25%
2020/07/23	4	25.74	0	0.00	25.25	4	1,250	0.32%
2020/07/17	0	0.00	1	24.50	24.40	-1	1,377	-0.07%
2020/07/15	10	25.38	0	0.00	25.05	10	1,453	0.69%
2020/07/14	3	25.90	0	0.00	25.75	3	1,534	0.20%
2020/07/08	0	0.00	1	27.35	27.20	-1	1,714	-0.06%
2020/07/07	0	0.00	1	26.90	27.10	-1	1,719	-0.06%
2020/07/06	2	27.15	13	26.96	27.10	-11	1,746	-0.63%
2020/07/03	11	26.94	11	26.79	27.00	0	1,777	0.00%
2020/06/29	1	25.70	0	0.00	25.75	1	1,729	0.06%
2020/06/16	10	26.30	0	0.00	26.35	10	1,773	0.56%
2020/06/15	0	0.00	1	26.20	25.70	-1	1,796	-0.06%
2020/06/12	1	25.80	0	0.00	26.10	1	1,805	0.06%
2020/06/11	2	26.60	0	0.00	26.60	2	1,825	0.11%
2020/06/10	0	0.00	1	27.20	27.20	-1	1,845	-0.05%
2020/06/09	4	27.68	0	0.00	27.40	4	1,874	0.21%
2020/06/05	0	0.00	3	28.60	28.45	-3	1,891	-0.16%
2020/06/03	1	28.40	6	28.41	28.20	-5	1,796	-0.28%
2020/06/02	0	0.00	1	28.10	27.75	-1	1,770	-0.06%
2020/06/01	0	0.00	3	27.92	28.05	-3	1,777	-0.17%
2020/05/27	0	0.00	3	27.62	27.20	-3	1,801	-0.17%
2020/05/26	1	27.75	1	27.45	27.25	0	1,852	0.00%
2020/05/25	2	27.25	2	26.55	27.40	0	1,918	0.00%
2020/05/22	4	27.43	1	27.65	27.00	3	2,030	0.15%
2020/05/20	3	27.20	4	27.86	27.20	-1	2,171	-0.05%
2020/05/19	1	27.15	0	0.00	27.20	1	2,188	0.05%
2020/05/18	1	27.00	1	27.10	26.85	0	2,206	0.00%
2020/05/15	4	27.30	4	28.16	27.70	0	2,274	0.00%
2020/05/14	1	28.30	0	0.00	27.25	1	2,248	0.04%
2020/05/13	1	28.00	0	0.00	27.80	1	2,215	0.05%
2020/05/12	3	27.85	0	0.00	28.00	3	2,228	0.13%
2020/05/05	1	28.90	12	28.65	28.80	-11	2,409	-0.46%
2020/05/04	0	0.00	1	27.60	27.75	-1	2,479	-0.04%
2020/04/30	8	29.74	12	29.53	28.50	-4	2,565	-0.16%
2020/04/29	1	27.50	2	27.93	28.00	-1	2,483	-0.04%
2020/04/27	4	28.36	5	28.75	28.10	-1	2,549	-0.04%
2020/04/24	2	27.88	1	27.80	27.85	1	2,548	0.04%
2020/04/23	0	0.00	10	28.36	27.90	-10	2,597	-0.38%
2020/04/22	17	28.21	9	28.16	28.20	8	2,666	0.30%
2020/04/21	2	28.13	0	0.00	27.45	2	2,682	0.07%
2020/04/17	6	28.34	4	28.83	27.30	2	2,803	0.07%
2020/04/16	11	26.65	0	0.00	27.65	11	3,005	0.37%
2020/04/15	0	0.00	5	23.75	25.20	-5	2,939	-0.17%
2020/04/09	14	22.97	10	22.59	22.50	4	3,936	0.10%
2020/04/08	2	23.13	2	22.85	23.40	0	3,916	0.00%
2020/04/07	1	21.80	1	21.70	21.65	0	3,884	0.00%
2020/04/01	0	0.00	1	19.70	20.00	-1	3,880	-0.03%
2020/03/31	0	0.00	1	19.95	19.50	-1	3,887	-0.03%
2020/03/30	1	19.50	0	0.00	19.50	1	3,897	0.03%
2020/03/25	1	20.00	0	0.00	19.50	1	3,933	0.03%
2020/03/24	1	18.80	0	0.00	18.60	1	3,935	0.03%
2020/03/20	1	17.65	1	17.95	18.40	0	4,017	0.00%
2020/03/19	2	18.35	0	0.00	16.85	2	4,001	0.05%
2020/03/18	1	19.40	2	19.13	18.70	-1	3,979	-0.03%
2020/03/17	3	19.12	15	18.48	18.45	-12	3,969	-0.30%
2020/03/16	3	22.48	1	22.20	20.35	2	3,943	0.05%
2020/03/13	1	22.10	4	22.55	22.55	-3	3,917	-0.08%
2020/03/11	0	0.00	1	28.40	27.05	-1	3,864	-0.03%
2020/03/10	1	27.85	0	0.00	28.00	1	3,878	0.03%
2020/03/06	2	29.60	0	0.00	29.80	2	3,995	0.05%
2020/03/05	1	29.55	1	29.60	30.10	0	3,982	0.00%
2020/03/04	0	0.00	1	29.50	29.05	-1	3,960	-0.03%
2020/03/03	7	29.91	0	0.00	29.80	7	3,946	0.18%
2020/03/02	4	28.88	5	28.76	29.15	-1	3,929	-0.03%
2020/02/27	3	30.35	1	30.60	29.05	2	3,904	0.05%
2020/02/26	2	31.13	2	30.93	30.80	0	3,849	0.00%
2020/02/25	4	32.91	1	33.50	32.50	3	3,774	0.08%
2020/02/24	0	0.00	1	33.00	33.25	-1	3,657	-0.03%
2020/02/21	0	0.00	5	31.86	31.65	-5	3,554	-0.14%
2020/02/20	0	0.00	1	31.20	31.05	-1	3,493	-0.03%
2020/02/18	18	31.36	20	31.28	31.30	-2	3,444	-0.06%
2020/02/14	1	30.50	1	31.10	30.60	0	3,352	0.00%
2020/02/13	5	31.20	0	0.00	30.30	5	3,323	0.15%
2020/02/12	3	31.20	3	31.23	30.90	0	3,302	0.00%
2020/02/11	1	31.10	0	0.00	31.10	1	3,274	0.03%
2020/02/10	1	31.10	3	30.95	31.10	-2	3,217	-0.06%
2020/02/07	6	30.88	0	0.00	30.50	6	3,165	0.19%
2020/02/06	1	31.55	1	31.50	31.15	0	3,130	0.00%
2020/02/04	2	29.60	3	29.67	30.55	-1	2,935	-0.03%
2020/01/31	1	28.60	0	0.00	28.60	1	2,802	0.04%
2020/01/17	3	31.70	0	0.00	31.25	3	2,672	0.11%
2020/01/16	2	32.53	2	32.40	31.80	0	2,648	0.00%
2020/01/15	2	32.45	5	31.96	32.20	-3	2,564	-0.12%
2020/01/14	3	32.57	6	32.45	32.60	-3	2,499	-0.12%
2020/01/13	17	31.97	18	31.61	31.70	-1	2,385	-0.04%
2020/01/10	23	32.33	22	32.82	32.70	1	2,303	0.04%
2020/01/09	5	31.25	2	31.08	31.30	3	2,015	0.15%
2020/01/08	20	32.56	21	32.62	31.15	-1	1,960	-0.05%
2020/01/07	11	31.75	14	32.35	32.00	-3	1,779	-0.17%
2020/01/06	7	31.58	14	32.48	33.70	-7	1,529	-0.46%
2020/01/03	0	0.00	8	30.57	30.65	-8	1,138	-0.70%
2020/01/02	0	0.00	1	28.10	27.90	-1	937	-0.11%
2019/12/31	1	28.10	0	0.00	28.10	1	976	0.10%
2019/12/27	2	27.70	0	0.00	27.50	2	943	0.21%
2019/12/24	5	27.90	8	27.75	27.75	-3	1,112	-0.27%
2019/12/23	2	27.33	0	0.00	27.10	2	1,120	0.18%
2019/12/20	0	0.00	2	27.80	27.50	-2	1,125	-0.18%
2019/12/18	1	27.55	4	27.68	27.65	-3	1,089	-0.28%
2019/12/17	0	0.00	1	26.60	27.15	-1	1,011	-0.10%
2019/12/10	2	26.60	0	0.00	26.50	2	1,035	0.19%
2019/12/06	3	27.20	0	0.00	27.00	3	1,035	0.29%
2019/12/05	3	27.20	0	0.00	27.10	3	1,041	0.29%
2019/12/04	11	27.97	23	28.24	27.50	-12	1,087	-1.10%
2019/12/02	2	25.10	0	0.00	25.15	2	950	0.21%
2019/11/27	0	0.00	1	25.65	25.65	-1	1,051	-0.10%
2019/11/26	1	25.05	0	0.00	25.05	1	1,044	0.10%
2019/11/13	1	25.70	0	0.00	25.65	1	1,037	0.10%
2019/11/07	2	26.00	0	0.00	25.60	2	1,029	0.19%
2019/10/31	1	26.65	0	0.00	26.60	1	1,040	0.10%
2019/10/30	0	0.00	7	26.76	26.65	-7	1,040	-0.67%
2019/10/24	0	0.00	3	27.75	27.90	-3	1,059	-0.28%
2019/10/23	0	0.00	1	26.75	26.90	-1	1,021	-0.10%
2019/10/22	1	26.50	2	26.60	26.50	-1	1,007	-0.10%
2019/10/16	3	26.65	2	26.90	26.60	1	1,009	0.10%
2019/10/15	2	27.80	0	0.00	27.80	2	981	0.20%
2019/10/14	4	27.90	0	0.00	27.70	4	974	0.41%
2019/10/04	2	28.10	0	0.00	27.80	2	885	0.23%
2019/10/02	2	28.45	0	0.00	28.60	2	866	0.23%
2019/10/01	7	29.06	8	29.18	29.10	-1	847	-0.12%
2019/09/27	7	28.14	15	28.13	28.05	-8	770	-1.04%
2019/09/26	27	27.75	27	27.74	27.30	0	695	0.00%
2019/09/17	9	26.67	64	26.67	27.50	-55	636	-8.64%
2019/09/16	0	0.00	40	26.00	26.00	-40	604	-6.62%
2019/09/12	0	0.00	5	26.85	26.65	-5	603	-0.83%
2019/09/09	1	27.40	28	27.10	26.90	-27	600	-4.50%
2019/09/06	5	28.39	67	28.27	27.80	-62	585	-10.60%
2019/09/05	0	0.00	50	27.30	27.50	-50	513	-9.73%
2019/09/04	28	26.79	40	26.67	26.65	-12	501	-2.39%
2019/09/02	4	27.09	21	27.33	26.85	-17	493	-3.44%
2019/08/30	14	25.51	61	26.06	26.75	-47	451	-10.41%
2019/08/28	4	24.20	1	24.25	24.30	3	424	0.71%
2019/08/27	23	23.88	0	0.00	23.90	23	425	5.41%
2019/08/26	10	24.10	0	0.00	23.90	10	428	2.33%
2019/08/23	15	24.68	0	0.00	24.70	15	427	3.51%
2019/08/21	15	24.58	0	0.00	24.65	15	441	3.39%
2019/08/20	33	24.51	0	0.00	24.60	33	444	7.43%
2019/08/19	27	24.31	0	0.00	24.45	27	447	6.04%
2019/08/13	2	23.80	0	0.00	23.80	2	457	0.44%
2019/08/08	1	23.95	1	23.95	24.20	0	466	0.00%
2019/08/07	62	23.97	1	23.75	23.75	61	475	12.84%
2019/08/06	1	24.50	0	0.00	24.70	1	472	0.21%
2019/08/02	0	0.00	124	26.35	26.40	-124	470	-26.34%	大賣/鉅額交易
2019/07/24	30	28.57	0	0.00	28.75	30	475	6.31%
2019/07/22	0	0.00	50	29.10	28.55	-50	489	-10.22%
2019/07/18	2	28.25	0	0.00	28.20	2	489	0.41%
2019/07/10	20	28.33	0	0.00	28.35	20	663	3.01%
2019/07/08	1	28.80	1	28.80	28.80	0	671	0.00%
2019/07/05	0	0.00	1	29.85	29.30	-1	690	-0.14%
2019/07/04	10	29.30	9	29.51	29.60	1	712	0.14%
2019/06/26	15	27.50	0	0.00	27.90	15	765	1.96%
2019/06/25	18	28.33	0	0.00	27.80	18	766	2.35%
2019/06/24	22	28.29	0	0.00	28.55	22	772	2.85%
2019/06/21	30	28.27	0	0.00	28.45	30	776	3.86%
2019/06/20	77	28.63	0	0.00	28.55	77	784	9.81%
2019/06/18	11	27.98	0	0.00	28.00	11	801	1.37%
2019/06/17	5	27.80	1	28.30	28.30	4	810	0.49%
2019/06/12	11	27.30	0	0.00	27.35	11	835	1.32%
2019/06/11	29	27.18	0	0.00	27.15	29	844	3.43%
2019/06/10	49	26.99	0	0.00	27.10	49	849	5.77%
2019/06/05	0	0.00	1	28.60	27.60	-1	884	-0.11%
2019/05/31	13	27.75	0	0.00	27.75	13	905	1.44%
2019/05/16	1	28.85	0	0.00	28.30	1	1,029	0.10%
2019/05/09	15	29.35	0	0.00	28.60	15	1,147	1.31%
2019/05/08	0	0.00	2	29.95	29.90	-2	1,140	-0.18%
2019/05/07	1	30.70	0	0.00	30.70	1	1,138	0.09%
2019/05/06	0	0.00	1	30.70	30.55	-1	1,125	-0.09%
2019/04/30	2	31.05	0	0.00	31.60	2	1,130	0.18%
2019/04/25	1	32.50	0	0.00	32.30	1	1,181	0.08%
2019/04/23	0	0.00	1	34.70	33.10	-1	1,183	-0.08%
2019/04/22	1	32.75	0	0.00	33.05	1	1,142	0.09%
2019/04/19	0	0.00	6	32.45	32.55	-6	1,139	-0.53%
2019/04/17	10	33.65	14	33.45	33.50	-4	1,110	-0.36%
2019/04/11	20	32.80	3	32.90	32.50	17	1,066	1.59%
2019/04/10	6	32.83	0	0.00	32.60	6	1,056	0.57%
2019/04/09	1	32.40	0	0.00	32.70	1	1,039	0.10%
2019/04/08	0	0.00	1	31.65	31.90	-1	1,009	-0.10%
2019/04/03	1	31.50	0	0.00	31.40	1	1,002	0.10%
2019/04/02	0	0.00	1	31.20	31.10	-1	993	-0.10%
2019/03/14	4	32.40	15	32.50	32.25	-11	1,131	-0.97%
2019/03/13	11	32.90	5	32.90	32.90	6	1,231	0.49%
2019/03/12	5	32.65	0	0.00	32.50	5	1,265	0.40%
2019/03/11	22	32.81	20	32.00	33.00	2	1,332	0.15%
2019/03/08	5	31.90	1	32.00	31.90	4	1,393	0.29%
2019/03/07	1	32.60	0	0.00	32.20	1	1,413	0.07%
2019/02/20	1	32.70	1	32.65	32.65	0	1,666	0.00%
2019/02/13	1	33.50	0	0.00	33.55	1	1,686	0.06%
2019/02/12	0	0.00	3	31.05	32.00	-3	1,628	-0.18%
2019/01/18	1	31.25	1	30.80	31.05	0	2,113	0.00%
2019/01/17	2	31.53	2	31.75	31.00	0	2,140	0.00%
2019/01/16	0	0.00	1	30.30	30.25	-1	2,124	-0.05%
2019/01/09	12	30.08	13	30.27	29.50	-1	2,259	-0.04%
2019/01/08	1	28.65	0	0.00	29.00	1	2,281	0.04%
2019/01/07	0	0.00	1	28.90	29.00	-1	2,303	-0.04%
2019/01/04	6	28.29	0	0.00	28.25	6	2,348	0.26%
2019/01/03	10	29.40	0	0.00	29.05	10	2,361	0.42%
2019/01/02	1	30.60	0	0.00	30.25	1	2,380	0.04%
2018/12/28	0	0.00	5	31.32	30.80	-5	2,414	-0.21%
2018/12/27	0	0.00	1	30.95	30.70	-1	2,463	-0.04%
2018/12/26	3	30.70	0	0.00	30.00	3	2,494	0.12%
2018/12/25	1	30.30	0	0.00	30.30	1	2,514	0.04%
2018/12/21	2	29.58	2	30.03	30.85	0	2,598	0.00%
2018/12/20	5	30.25	5	30.70	30.15	0	2,616	0.00%
2018/12/14	0	0.00	1	32.60	32.60	-1	2,680	-0.04%
2018/12/13	2	33.50	0	0.00	33.00	2	2,688	0.07%
2018/12/12	13	33.68	0	0.00	34.00	13	2,697	0.48%
2018/12/11	0	0.00	10	32.70	32.65	-10	2,697	-0.37%
2018/12/10	0	0.00	12	32.56	32.35	-12	2,741	-0.44%
2018/12/07	13	34.41	10	33.53	34.40	3	2,754	0.11%
2018/12/06	12	34.77	10	35.19	33.10	2	2,792	0.07%
2018/12/05	0	0.00	1	34.75	34.50	-1	2,733	-0.04%
2018/12/04	7	35.44	1	34.85	35.05	6	2,770	0.22%
2018/12/03	8	32.90	7	32.87	34.50	1	2,786	0.04%
2018/11/30	3	31.28	3	31.38	31.40	0	2,740	0.00%
2018/11/28	10	31.37	10	31.27	31.20	0	2,775	0.00%
2018/11/27	0	0.00	1	30.20	30.50	-1	2,819	-0.04%
2018/11/21	3	31.03	0	0.00	30.90	3	3,073	0.10%
2018/11/20	7	30.80	9	30.78	30.75	-2	3,174	-0.06%
2018/11/19	5	29.77	5	30.01	29.60	0	3,215	0.00%
2018/11/16	2	29.05	0	0.00	28.40	2	3,308	0.06%
2018/11/13	1	26.45	1	27.90	27.90	0	3,392	0.00%
2018/11/08	3	28.85	3	28.55	27.90	0	3,874	0.00%
2018/11/07	9	27.84	9	28.12	28.75	0	3,939	0.00%
2018/11/05	0	0.00	2	28.43	27.95	-2	4,018	-0.05%
2018/11/02	11	29.27	12	29.32	28.75	-1	4,090	-0.02%
2018/11/01	17	28.25	15	28.53	27.95	2	4,098	0.05%
2018/10/31	0	0.00	1	26.60	26.90	-1	4,057	-0.02%
2018/10/30	1	24.50	1	24.55	24.95	0	4,076	0.00%
2018/10/29	2	25.28	1	25.10	25.35	1	4,212	0.02%
2018/10/26	2	25.05	2	24.60	24.65	0	4,296	0.00%
2018/10/24	1	27.70	0	0.00	26.90	1	4,447	0.02%
2018/10/23	1	28.00	1	28.40	27.30	0	4,543	0.00%
2018/10/12	17	29.37	13	29.48	29.50	4	5,214	0.08%
2018/10/11	2	28.70	0	0.00	28.70	2	5,500	0.04%
2018/10/05	0	0.00	2	32.30	32.30	-2	5,857	-0.03%
2018/10/02	2	38.50	0	0.00	37.50	2	6,033	0.03%
2018/09/27	2	38.45	0	0.00	37.05	2	6,504	0.03%
2018/09/26	0	0.00	1	39.95	38.85	-1	6,676	-0.01%
2018/09/21	1	39.20	2	39.45	39.45	-1	7,017	-0.01%
2018/09/17	1	41.65	1	40.60	41.10	0	7,372	0.00%
2018/09/14	1	40.40	1	39.95	41.20	0	7,360	0.00%
2018/09/12	1	39.20	1	38.95	39.50	0	7,280	0.00%
2018/09/11	2	41.20	0	0.00	41.20	2	7,233	0.03%
2018/09/04	7	45.66	9	45.87	46.25	-2	7,196	-0.03%
2018/09/03	8	44.65	0	0.00	45.00	8	7,225	0.11%
2018/08/31	14	48.83	17	48.75	48.45	-3	7,216	-0.04%
2018/08/30	4	48.90	4	48.30	48.00	0	7,293	0.00%
2018/08/29	26	48.13	31	47.99	48.35	-5	7,330	-0.07%
2018/08/28	11	47.61	10	47.30	47.60	1	7,352	0.01%
2018/08/27	21	45.87	20	46.29	48.30	1	7,293	0.01%
2018/08/24	10	44.11	12	44.27	44.05	-2	7,200	-0.03%
2018/08/23	0	0.00	2	43.45	42.10	-2	7,151	-0.03%
2018/08/22	1	46.00	0	0.00	45.50	1	7,106	0.01%
2018/08/20	11	46.04	12	46.66	46.80	-1	7,655	-0.01%
2018/08/17	18	48.56	12	48.40	46.35	6	7,878	0.08%
2018/08/16	26	49.18	25	49.32	48.60	1	8,164	0.01%
2018/08/15	21	46.83	21	47.56	47.80	0	8,453	0.00%
2018/08/14	12	45.48	11	45.49	47.30	1	8,663	0.01%
2018/08/10	0	0.00	3	47.83	46.90	-3	8,845	-0.03%
2018/08/09	0	0.00	1	47.90	47.70	-1	8,973	-0.01%
2018/08/08	1	51.30	2	52.10	48.80	-1	9,068	-0.01%
2018/08/07	0	0.00	15	50.60	50.70	-15	9,340	-0.16%
2018/08/06	19	50.61	0	0.00	49.70	19	9,599	0.20%
2018/08/03	1	47.85	2	48.20	50.50	-1	9,915	-0.01%
2018/08/01	0	0.00	1	52.00	51.40	-1	9,870	-0.01%
2018/07/31	2	51.45	1	52.40	51.00	1	9,834	0.01%
2018/07/30	4	51.88	0	0.00	51.10	4	9,729	0.04%
2018/07/27	2	56.85	5	56.96	56.70	-3	9,633	-0.03%
2018/07/26	7	56.14	2	56.00	56.60	5	9,571	0.05%
2018/07/25	1	54.20	0	0.00	54.00	1	9,420	0.01%
2018/07/24	1	54.00	2	55.00	54.80	-1	9,413	-0.01%
2018/07/23	4	52.25	7	52.41	54.80	-3	9,397	-0.03%
2018/07/20	3	57.00	9	52.99	52.30	-6	9,344	-0.06%
2018/07/19	4	56.08	4	56.93	57.00	0	9,256	0.00%
2018/07/18	15	59.53	14	59.03	55.40	1	9,125	0.01%
2018/07/17	2	64.15	1	66.40	61.50	1	8,832	0.01%
2018/07/16	6	69.52	8	68.59	66.60	-2	8,657	-0.02%
2018/07/13	2	67.30	2	67.55	66.40	0	8,567	0.00%
2018/07/12	3	65.77	4	66.08	66.30	-1	8,562	-0.01%
2018/07/11	1	65.80	2	66.05	63.60	-1	8,591	-0.01%
2018/07/10	1	62.20	2	64.35	67.60	-1	8,825	-0.01%
2018/07/09	2	62.85	2	64.35	62.00	0	8,771	0.00%
2018/07/06	7	66.47	3	65.90	64.00	4	8,667	0.05%
2018/07/05	60	70.67	61	70.27	68.10	-1	8,546	-0.01%
2018/07/04	2	71.50	18	66.17	69.80	-16	8,345	-0.19%
2018/07/03	8	75.08	11	75.65	73.10	-3	8,184	-0.04%
2018/07/02	2	71.60	2	72.75	71.20	0	7,949	0.00%
2018/06/29	18	74.40	3	71.20	70.50	15	7,890	0.19%
2018/06/28	13	72.71	6	73.65	73.00	7	7,787	0.09%
2018/06/15	2	66.05	9	67.50	68.00	-7	8,310	-0.08%
2018/06/14	2	67.00	1	67.00	66.00	1	8,326	0.01%
2018/06/12	8	79.64	2	79.00	78.10	6	8,308	0.07%
2018/06/11	5	73.74	1	76.70	77.80	4	8,258	0.05%
2018/06/08	1	70.00	0	0.00	70.80	1	8,217	0.01%
2018/06/07	7	68.41	1	67.50	72.00	6	8,191	0.07%
2018/06/06	3	65.33	3	63.93	65.60	0	8,091	0.00%
2018/06/05	1	62.00	0	0.00	59.70	1	8,062	0.01%
2018/06/04	0	0.00	3	58.60	58.60	-3	8,117	-0.04%
2018/06/01	3	52.40	14	54.49	53.30	-11	8,313	-0.13%
2018/05/31	8	53.98	2	55.40	52.40	6	8,872	0.07%
2018/05/30	7	56.31	3	55.33	57.10	4	9,042	0.04%
2018/05/29	2	56.55	13	56.13	58.80	-11	9,052	-0.12%
2018/05/25	15	50.13	9	49.31	50.70	6	8,558	0.07%
2018/05/24	3	45.83	9	44.66	46.10	-6	8,327	-0.07%
2018/05/23	10	43.12	4	42.95	42.80	6	8,045	0.07%
2018/05/22	9	42.02	32	42.87	44.00	-23	7,771	-0.30%
2018/05/21	20	38.50	6	37.66	40.00	14	7,447	0.19%
2018/05/18	17	36.30	30	37.01	36.45	-13	7,305	-0.18%
2018/05/17	23	36.92	4	35.96	35.50	19	7,259	0.26%
2018/05/16	14	38.63	14	39.38	39.10	0	7,531	0.00%
2018/05/15	19	40.35	34	41.00	39.10	-15	7,638	-0.20%
2018/05/14	9	39.87	19	39.62	40.15	-10	7,524	-0.13%
2018/05/11	8	35.31	36	36.10	36.65	-28	7,250	-0.39%
2018/05/10	4	34.35	11	33.98	34.95	-7	6,895	-0.10%
2018/05/09	2	32.40	4	31.84	31.80	-2	6,761	-0.03%
2018/05/08	4	30.60	0	0.00	30.55	4	6,714	0.06%
2018/05/07	1	31.00	2	30.98	31.00	-1	6,712	-0.01%
2018/05/02	3	30.20	0	0.00	30.00	3	6,644	0.05%
2018/04/30	0	0.00	2	29.58	29.95	-2	6,654	-0.03%
2018/04/27	5	29.95	5	29.51	30.45	0	6,685	0.00%
2018/04/26	3	29.05	0	0.00	28.15	3	6,734	0.04%
2018/04/25	1	30.35	1	30.80	31.25	0	6,698	0.00%
2018/04/24	2	32.50	1	33.05	31.75	1	6,695	0.01%
2018/04/23	14	35.41	1	35.60	35.10	13	6,697	0.19%
2018/04/20	2	34.73	1	35.35	35.00	1	6,777	0.01%
2018/04/19	0	0.00	2	35.90	35.65	-2	7,020	-0.03%
2018/04/18	1	35.30	0	0.00	35.50	1	7,172	0.01%
2018/04/17	1	35.80	0	0.00	34.25	1	7,416	0.01%
2018/04/16	16	36.66	18	36.72	37.00	-2	7,342	-0.03%
2018/04/13	0	0.00	1	35.45	34.90	-1	7,105	-0.01%
2018/04/12	1	34.20	2	34.40	34.05	-1	7,052	-0.01%
2018/04/11	4	34.94	0	0.00	33.75	4	7,073	0.06%
2018/04/10	3	35.18	0	0.00	34.45	3	7,196	0.04%
2018/04/09	1	34.80	1	35.00	36.40	0	7,222	0.00%
2018/03/31	3	35.83	4	35.85	36.05	-1	7,406	-0.01%
2018/03/30	6	35.80	16	37.00	35.80	-10	7,418	-0.13%
2018/03/29	13	35.47	11	35.69	36.10	2	7,305	0.03%
2018/03/28	11	34.95	3	35.00	34.10	8	7,205	0.11%
2018/03/27	0	0.00	1	34.25	34.40	-1	7,132	-0.01%
2018/03/23	2	32.95	2	33.10	33.20	0	7,064	0.00%
2018/03/22	2	35.20	6	36.53	34.75	-4	6,999	-0.06%
2018/03/21	2	35.35	9	34.58	36.00	-7	6,781	-0.10%
2018/03/20	10	32.65	11	33.03	33.40	-1	6,551	-0.02%
2018/03/19	4	33.08	1	32.90	32.90	3	6,496	0.05%
2018/03/16	0	0.00	1	34.00	33.90	-1	6,460	-0.02%
2018/03/15	11	34.75	15	35.34	34.45	-4	6,423	-0.06%
2018/03/14	3	33.78	16	34.44	33.90	-13	6,320	-0.21%
2018/03/13	3	34.13	4	34.09	34.45	-1	6,271	-0.02%
2018/03/12	8	33.50	0	0.00	33.50	8	6,220	0.13%
2018/03/09	7	34.30	1	34.95	34.10	6	6,167	0.10%
2018/03/08	19	35.62	22	35.80	34.80	-3	6,098	-0.05%
2018/03/07	19	35.51	6	37.18	35.10	13	5,925	0.22%
2018/03/06	48	36.61	41	38.04	37.20	7	5,676	0.12%
2018/03/05	9	34.40	14	34.57	35.30	-5	5,056	-0.10%
2018/03/02	6	32.68	7	32.83	32.10	-1	4,786	-0.02%
2018/03/01	6	32.17	7	32.54	32.70	-1	4,682	-0.02%
2018/02/27	0	0.00	7	30.89	31.10	-7	4,582	-0.15%
2018/02/26	12	30.90	1	31.50	30.50	11	4,544	0.24%
2018/02/23	25	31.98	32	32.34	31.60	-7	4,485	-0.16%
2018/02/22	10	32.42	5	34.03	32.10	5	4,352	0.11%
2018/02/21	0	0.00	7	31.44	32.60	-7	4,151	-0.17%
2018/02/12	5	29.65	2	32.00	29.65	3	4,043	0.07%
2018/02/09	8	30.06	36	30.24	30.90	-28	3,953	-0.71%
2018/02/08	15	32.98	31	34.57	31.80	-16	3,827	-0.42%
2018/02/07	3	32.35	29	33.05	33.15	-26	3,356	-0.77%
2018/02/06	102	29.47	31	30.04	30.15	71	3,055	2.32%	大買/
2018/02/05	7	29.48	13	29.01	29.30	-6	2,769	-0.22%
2018/02/02	0	0.00	4	28.90	28.70	-4	2,712	-0.15%
2018/02/01	2	28.45	1	28.35	29.00	1	2,673	0.04%
2018/01/31	5	27.30	3	27.62	27.70	2	2,641	0.08%
2018/01/30	1	26.70	0	0.00	27.10	1	2,625	0.04%
2018/01/29	0	0.00	1	28.90	28.55	-1	2,591	-0.04%
2018/01/25	1	29.05	0	0.00	29.00	1	2,572	0.04%
2018/01/24	0	0.00	6	29.98	30.00	-6	2,582	-0.23%
2018/01/23	8	30.44	0	0.00	29.45	8	2,626	0.30%
2018/01/22	23	31.72	41	31.51	31.75	-18	2,607	-0.69%
2018/01/18	12	30.15	2	30.10	29.85	10	2,432	0.41%
2018/01/17	13	30.40	7	31.36	30.30	6	2,375	0.25%
2018/01/16	10	30.97	5	31.03	31.10	5	2,294	0.22%
2018/01/15	10	32.72	6	32.81	32.75	4	2,169	0.18%
2018/01/12	2	30.80	3	31.00	31.20	-1	1,888	-0.05%
2018/01/11	17	29.55	23	29.77	29.50	-6	1,649	-0.36%
2018/01/10	0	0.00	10	27.18	28.00	-10	1,342	-0.74%
2018/01/09	11	26.54	22	27.82	26.35	-11	1,285	-0.86%
2018/01/08	1	26.25	0	0.00	26.40	1	1,214	0.08%
2018/01/05	3	26.70	10	26.64	26.85	-7	1,199	-0.58%
2018/01/04	4	28.08	7	27.91	27.35	-3	1,147	-0.26%
2018/01/02	10	27.30	1	27.00	27.00	9	885	1.02%