億光 (2393)-台新-松江券商分點個股進出

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
77.7
漲跌
▲0.8
漲幅
+1.04%
成交量
5,087張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	8	78.59	0	0.00	77.70	8	2,983	0.27%
2024/11/19	0	0.00	2	76.80	75.50	-2	2,860	-0.07%
2024/11/18	1	76.70	0	0.00	74.80	1	2,799	0.04%
2024/11/14	3	77.27	9	77.00	77.60	-6	2,751	-0.22%
2024/11/13	16	76.54	21	77.62	76.00	-5	2,736	-0.18%
2024/11/12	1	82.60	0	0.00	82.10	1	2,680	0.04%
2024/11/11	2	85.30	0	0.00	85.80	2	2,684	0.07%
2024/11/08	0	0.00	1	83.80	84.50	-1	2,671	-0.04%
2024/11/07	0	0.00	7	82.57	83.40	-7	2,670	-0.26%
2024/11/05	6	80.70	6	80.70	80.70	0	2,713	0.00%
2024/11/04	0	0.00	2	83.50	81.80	-2	2,729	-0.07%
2024/11/01	0	0.00	10	84.50	85.00	-10	2,743	-0.36%
2024/10/30	2	83.80	0	0.00	83.80	2	2,765	0.07%
2024/10/29	13	82.90	1	83.00	84.70	12	2,895	0.41%
2024/10/28	6	84.05	3	84.00	84.20	3	2,954	0.10%
2024/10/25	0	0.00	3	82.63	82.80	-3	2,949	-0.10%
2024/10/24	2	80.80	0	0.00	80.40	2	3,014	0.07%
2024/10/23	1	82.10	0	0.00	80.90	1	3,066	0.03%
2024/10/22	1	79.90	0	0.00	80.50	1	3,037	0.03%
2024/10/21	10	79.40	0	0.00	79.70	10	3,061	0.33%
2024/10/18	0	0.00	3	78.00	78.00	-3	3,077	-0.10%
2024/10/16	0	0.00	1	77.20	77.20	-1	3,130	-0.03%
2024/10/15	1	77.70	0	0.00	76.60	1	3,113	0.03%
2024/10/14	13	78.00	13	76.45	78.00	0	3,161	0.00%
2024/10/09	7	74.90	7	73.60	74.90	0	3,145	0.00%
2024/10/07	5	74.70	5	75.50	74.70	0	3,147	0.00%
2024/10/01	0	0.00	5	74.96	75.40	-5	3,212	-0.16%
2024/09/30	0	0.00	2	76.40	76.00	-2	3,286	-0.06%
2024/09/25	0	0.00	2	78.90	79.10	-2	3,894	-0.05%
2024/09/23	1	78.30	1	77.70	77.70	0	3,923	0.00%
2024/09/19	0	0.00	2	77.70	77.70	-2	4,010	-0.05%
2024/09/18	0	0.00	5	77.96	77.00	-5	4,054	-0.12%
2024/09/16	1	81.10	0	0.00	80.70	1	4,067	0.02%
2024/09/12	0	0.00	3	81.10	82.60	-3	4,205	-0.07%
2024/09/11	0	0.00	24	80.80	80.70	-24	4,258	-0.56%
2024/09/10	11	82.20	11	82.88	82.20	0	4,279	0.00%
2024/09/06	1	82.00	1	83.10	82.70	0	4,326	0.00%
2024/09/05	20	83.89	0	0.00	81.30	20	4,311	0.46%
2024/09/04	2	82.55	3	82.73	82.00	-1	4,289	-0.02%
2024/09/03	1	82.00	17	82.54	83.40	-16	4,265	-0.38%
2024/09/02	35	83.32	7	82.53	82.90	28	4,249	0.66%
2024/08/30	1	79.10	0	0.00	79.00	1	4,201	0.02%
2024/08/28	5	78.10	0	0.00	77.90	5	4,208	0.12%
2024/08/22	0	0.00	7	77.99	77.60	-7	4,387	-0.16%
2024/08/20	0	0.00	5	79.90	79.70	-5	4,442	-0.11%
2024/08/16	1	79.70	0	0.00	79.70	1	4,511	0.02%
2024/08/15	8	79.85	0	0.00	80.10	8	4,547	0.18%
2024/08/14	5	78.92	0	0.00	79.90	5	4,576	0.11%
2024/08/09	2	73.90	0	0.00	73.70	2	4,693	0.04%
2024/08/07	0	0.00	7	71.17	72.80	-7	4,723	-0.15%
2024/08/05	2	66.30	2	66.80	65.00	0	4,856	0.00%
2024/08/02	1	73.00	4	72.00	71.40	-3	4,874	-0.06%
2024/08/01	1	72.90	0	0.00	73.20	1	4,898	0.02%
2024/07/31	2	78.60	0	0.00	78.00	2	4,830	0.04%
2024/07/29	2	83.60	1	84.90	81.20	1	4,753	0.02%
2024/07/19	1	79.00	5	79.50	79.60	-4	4,658	-0.09%
2024/07/18	0	0.00	2	79.00	81.20	-2	4,670	-0.04%
2024/07/16	4	79.78	3	80.60	79.90	1	4,700	0.02%
2024/07/15	0	80.40	3	80.27	80.60	-3	4,749	-0.06%
2024/07/12	0	0.00	3	77.73	78.60	-3	4,752	-0.06%
2024/07/10	0	0.00	3	75.70	75.50	-3	4,793	-0.06%
2024/07/08	4	77.02	0	0.00	76.50	4	4,789	0.08%
2024/07/05	1	78.90	4	79.10	78.00	-3	4,805	-0.06%
2024/07/03	2	80.30	1	82.90	82.90	1	4,852	0.02%
2024/07/02	8	84.09	10	82.14	81.90	-2	4,718	-0.04%
2024/06/28	5	76.60	3	77.90	76.40	2	4,293	0.05%
2024/06/27	1	76.90	0	0.00	77.50	1	4,239	0.02%
2024/06/26	2	75.90	0	0.00	76.50	2	4,227	0.05%
2024/06/25	3	77.53	0	0.00	76.20	3	4,185	0.07%
2024/06/24	0	0.00	2	79.80	79.70	-2	4,110	-0.05%
2024/06/21	3	78.70	0	0.00	78.90	3	4,058	0.07%
2024/06/20	0	78.70	4	78.60	78.60	-4	3,993	-0.10%
2024/06/13	4	74.80	0	0.00	75.90	4	3,838	0.10%
2024/06/11	0	0.00	3	71.80	72.00	-3	3,816	-0.08%
2024/06/07	0	0.00	2	71.20	72.20	-2	3,809	-0.05%
2024/06/03	1	71.30	1	71.60	71.80	0	3,779	0.00%
2024/05/30	0	0.00	0.4	73.80	72.40	-0.4	3,722	-0.01%
2024/05/29	1	71.00	0	0.00	71.80	1	3,647	0.03%
2024/05/24	1	70.00	0	0.00	70.30	1	3,609	0.03%
2024/05/22	0	0.00	0.1	70.00	70.10	-0.1	3,543	0.00%
2024/05/21	0	0.00	2	69.90	70.10	-2	3,497	-0.06%
2024/05/20	1	68.30	0	0.00	68.40	1	3,437	0.03%
2024/05/17	3	68.67	0	0.00	68.60	3	3,386	0.09%
2024/05/16	3	69.40	0	0.00	68.80	3	3,344	0.09%
2024/05/15	2	68.80	0	0.00	69.80	2	3,262	0.06%
2024/05/14	7.5	69.71	0	0.00	69.80	7.5	3,198	0.23%
2024/05/10	2	66.90	0	0.00	68.20	2	3,097	0.06%
2024/05/09	0	0.00	3	65.20	65.40	-3	3,000	-0.10%
2024/05/06	1	67.70	1	67.30	67.60	0	2,676	0.00%
2024/05/02	0	0.00	1	63.50	63.40	-1	2,525	-0.04%
2024/04/30	1	62.80	0.2	63.30	63.10	0.8	2,482	0.03%
2024/04/29	0	0.00	3.1	63.11	62.50	-3.1	2,460	-0.13%
2024/04/25	1	61.80	0	0.00	61.10	1	2,378	0.04%
2024/04/24	0	0.00	2.3	61.85	61.70	-2.3	2,344	-0.10%
2024/04/23	1	59.50	1	60.30	59.30	0	2,299	0.00%
2024/04/22	4.2	58.59	9	58.53	57.90	-4.8	2,261	-0.21%
2024/04/19	3.2	61.00	0	0.00	59.90	3.2	2,188	0.15%
2024/04/18	6	61.58	0	0.00	62.40	6	2,125	0.28%
2024/04/16	0	0.00	2	60.00	59.80	-2	2,027	-0.10%
2024/04/15	1	61.60	1.1	60.83	60.90	-0.1	1,976	-0.01%
2024/04/12	2.2	61.01	0	0.00	60.70	2.2	1,949	0.11%
2024/04/10	4	60.95	0.3	60.90	61.50	3.7	1,893	0.20%
2024/04/09	0	0.00	5.3	58.79	58.10	-5.3	1,769	-0.30%
2024/04/08	4	56.70	0	0.00	57.50	4	1,718	0.23%
2024/04/03	0	55.00	1	55.00	55.00	-1	1,702	-0.06%
2024/03/29	0	0.00	1	54.00	53.60	-1	1,662	-0.06%
2024/03/28	0.2	53.70	0	0.00	53.50	0.2	1,673	0.01%
2024/03/25	0	0.00	1	54.20	54.00	-1	1,644	-0.06%
2024/03/21	0	0.00	2	53.10	53.50	-2	1,577	-0.13%
2024/03/19	0.3	53.40	0	0.00	53.40	0.3	1,533	0.02%
2024/03/18	0	0.00	2	53.15	53.40	-2	1,522	-0.13%
2024/03/15	1	53.11	0	0.00	53.10	1	1,503	0.07%
2024/03/14	6	53.20	0	0.00	53.30	6	1,465	0.41%
2024/03/12	0	0.00	1	51.90	52.10	-1	1,376	-0.07%
2024/03/08	1	50.60	21	50.79	50.80	-20	1,378	-1.45%
2024/03/07	1	52.00	21	51.66	51.50	-20	1,355	-1.48%
2024/03/06	1	51.30	15	51.53	51.50	-14	1,353	-1.03%
2024/03/05	0	0.00	10	51.80	51.30	-10	1,356	-0.74%
2024/03/04	1	51.50	10	51.80	51.40	-9	1,350	-0.67%
2024/03/01	0	51.60	27	50.75	51.70	-27	1,331	-2.03%
2024/02/29	0	0.00	22	49.95	50.00	-22	1,287	-1.71%
2024/02/27	1	50.30	1	50.80	50.30	0	1,275	0.00%
2024/02/26	0	0.00	10	50.10	50.40	-10	1,271	-0.79%
2024/02/23	0	0.00	0	50.10	50.10	0	1,274	0.00%
2024/02/22	1	50.20	26	50.14	50.10	-25	1,274	-1.96%
2024/02/20	0	0.00	15	49.97	49.75	-15	1,274	-1.18%
2024/02/19	2	49.85	1	50.30	49.95	1	1,266	0.08%
2024/02/16	1	49.30	0	0.00	49.30	1	1,253	0.08%
2024/01/29	1	48.60	0	0.00	48.50	1	1,207	0.08%
2024/01/19	1	47.65	0	0.00	48.00	1	1,146	0.09%
2024/01/12	0.1	48.95	0	0.00	48.75	0.1	1,137	0.01%
2024/01/11	3	49.33	0	0.00	49.70	3	1,128	0.27%
2024/01/10	5	48.55	0	0.00	48.50	5	1,168	0.43%
2024/01/05	0	0.00	3	48.80	48.80	-3	1,173	-0.26%
2024/01/04	0	0.00	1	50.00	50.20	-1	1,128	-0.09%
2024/01/02	1	50.60	1	50.30	50.30	0	1,133	0.00%
2023/12/29	26	49.65	0.3	49.60	50.00	25.7	1,095	2.34%
2023/12/22	0	47.90	1	47.65	47.60	-1	979	-0.10%
2023/12/21	0	0.00	5	46.90	46.90	-5	964	-0.52%
2023/12/06	0	46.85	0	0.00	46.35	0	907	0.00%
2023/11/30	0	46.95	0	0.00	46.70	0	877	0.00%
2023/11/27	0.1	46.85	0	0.00	46.65	0.1	861	0.01%
2023/11/23	0	0.00	1	47.15	46.95	-1	850	-0.12%
2023/11/20	3	46.20	0	0.00	46.05	3	839	0.36%
2023/11/06	5	45.45	0	0.00	45.55	5	985	0.51%
2023/11/03	0	45.15	0	0.00	45.25	0	990	0.00%
2023/10/31	0	0.00	5	44.45	44.30	-5	1,025	-0.49%
2023/10/24	0	0.00	0.1	44.15	44.05	-0.1	1,226	0.00%
2023/10/20	5	44.15	0	0.00	43.75	5	1,251	0.40%
2023/10/19	0	0.00	1	44.45	44.55	-1	1,265	-0.08%
2023/10/17	1	44.10	0	0.00	43.90	1	1,250	0.08%
2023/09/28	0	0.00	1	46.85	46.90	-1	1,495	-0.07%
2023/09/21	1	46.20	0	0.00	46.30	1	1,647	0.06%
2023/09/20	1	47.30	0	0.00	47.15	1	1,670	0.06%
2023/09/05	0	47.20	1	47.35	47.50	-1	1,915	-0.05%
2023/08/28	0	46.10	0	0.00	45.85	0	2,185	0.00%
2023/08/23	0	0.00	1	46.20	46.40	-1	2,223	-0.04%
2023/08/21	1	46.80	0	0.00	45.20	1	2,227	0.04%
2023/08/18	0	0.00	0.1	48.85	48.40	-0.1	2,218	0.00%
2023/08/17	0	0.00	1	48.25	48.15	-1	2,231	-0.04%
2023/08/16	1	47.80	0	0.00	47.10	1	2,246	0.04%
2023/07/28	1	52.10	0	0.00	52.10	1	2,505	0.04%
2023/07/27	1	52.00	6	52.30	52.50	-5	2,476	-0.20%
2023/07/26	0	0.00	9	51.90	51.90	-9	2,461	-0.37%
2023/07/24	0.1	51.90	0	0.00	52.10	0.1	2,422	0.00%
2023/07/21	4	52.68	0	52.00	52.70	4	2,404	0.17%
2023/07/18	0	0.00	1	53.30	53.60	-1	2,352	-0.04%
2023/07/17	11	54.05	1	54.00	54.20	10	2,317	0.43%
2023/07/13	3	54.20	1	54.20	53.50	2	2,292	0.09%
2023/07/12	0	54.60	0	0.00	54.20	0	2,270	0.00%
2023/07/11	1	54.30	0	0.00	54.30	1	2,242	0.04%
2023/07/10	7	53.10	7	52.90	53.10	0	2,217	0.00%
2023/07/07	8	53.19	22	52.95	53.20	-14	2,190	-0.64%
2023/07/06	14.1	54.81	3	54.90	54.40	11.1	2,152	0.52%
2023/07/05	1	53.79	1	53.60	53.50	0	2,047	0.00%
2023/07/03	0	0.00	2	52.25	52.20	-2	1,953	-0.10%
2023/06/30	0	0.00	4	51.58	51.70	-4	1,956	-0.20%
2023/06/29	0	0.00	1	50.70	51.20	-1	1,982	-0.05%
2023/06/28	0	0.00	5	51.08	51.10	-5	1,975	-0.25%
2023/06/27	1	49.90	0	0.00	49.90	1	1,943	0.05%
2023/06/26	1	51.09	2	50.80	51.20	-1	1,939	-0.05%
2023/06/21	0	0.00	3	50.02	50.10	-3	1,929	-0.16%
2023/06/20	1	48.80	0	0.00	48.80	1	1,898	0.05%
2023/06/15	0	0.00	3	50.10	49.85	-3	1,858	-0.16%
2023/06/14	1	50.00	3	50.20	50.30	-2	1,850	-0.11%
2023/06/13	2	49.83	2	49.95	50.00	0	1,831	0.00%
2023/06/09	0	0.00	2.4	49.54	49.70	-2.4	1,772	-0.14%
2023/06/08	0.4	50.10	0	0.00	49.55	0.4	1,748	0.02%
2023/06/06	3	49.48	1.1	49.65	49.50	1.9	1,665	0.11%
2023/05/23	0.1	45.90	0	0.00	45.90	0.1	1,446	0.00%
2023/05/19	0	0.00	6	46.34	46.45	-6	1,406	-0.43%
2023/05/18	7	46.04	9.2	46.26	46.15	-2.2	1,324	-0.17%
2023/05/17	1	43.45	1	42.80	43.45	0	1,100	0.00%
2023/05/15	9.1	41.90	19	42.19	41.90	-9.9	995	-1.00%
2023/05/12	10	41.60	0	0.00	42.00	10	967	1.03%
2023/05/11	0	41.45	0	0.00	41.00	0	953	0.00%
2023/05/08	2	40.30	0	0.00	40.50	2	926	0.22%
2023/05/05	2	40.10	0	0.00	40.10	2	931	0.21%
2023/05/04	1	40.10	0	0.00	40.15	1	948	0.11%
2023/05/03	1	40.10	0	0.00	40.10	1	964	0.10%
2023/04/13	2	40.60	0	0.00	40.40	2	926	0.22%
2023/04/10	2	40.40	0	0.00	40.35	2	913	0.22%
2023/03/13	1	38.20	0	0.00	38.65	1	715	0.14%
2023/03/10	1	38.85	0	0.00	38.85	1	712	0.14%
2023/02/22	8	38.73	0	0.00	39.05	8	613	1.30%
2023/02/21	1	38.35	2	38.68	39.20	-1	601	-0.17%
2023/02/14	0	37.00	0	0.00	37.00	0	570	0.01%
2023/02/13	1	36.85	0	0.00	36.90	1	569	0.18%
2023/02/02	0	0.00	1	38.10	37.95	-1	511	-0.20%
2023/01/05	0	0.00	1	37.20	37.40	-1	525	-0.19%
2022/12/29	1	36.65	0	0.00	36.80	1	540	0.19%
2022/12/20	2	37.45	0	0.00	37.30	2	590	0.34%
2022/12/19	2	37.75	0	0.00	37.80	2	609	0.33%
2022/12/16	1	38.20	0	0.00	38.10	1	616	0.16%
2022/12/05	1	38.20	0	0.00	38.30	1	618	0.16%
2022/12/02	0	0.00	1	38.30	38.30	-1	617	-0.16%
2022/11/28	1	36.90	0	0.00	36.90	1	610	0.16%
2022/11/14	0	36.70	0	0.00	36.90	0	663	0.00%
2022/11/08	2	36.33	2	35.93	36.00	0	704	0.00%
2022/10/25	0	0.00	6	35.40	34.55	-6	967	-0.62%
2022/10/21	0	0.00	6	35.70	35.50	-6	986	-0.61%
2022/10/19	0.1	35.53	0	0.00	35.10	0.1	979	0.01%
2022/10/18	11	35.17	0	0.00	35.40	11	975	1.13%
2022/09/29	0	0.00	20	34.80	34.55	-20	1,089	-1.84%
2022/09/23	1	37.40	1	37.20	37.30	0	1,103	0.00%
2022/09/20	1	38.50	0	0.00	38.60	1	1,133	0.09%
2022/09/13	0	0.00	1	38.55	38.15	-1	1,177	-0.08%
2022/09/07	1	37.70	0	0.00	37.40	1	1,225	0.08%
2022/08/12	2	38.83	0	0.00	38.70	2	1,252	0.16%
2022/08/11	0	0.00	1	39.10	39.65	-1	1,239	-0.08%
2022/08/05	0	0.00	1	36.95	37.00	-1	1,284	-0.08%
2022/08/03	1	36.50	0	0.00	36.55	1	1,297	0.08%
2022/08/01	1	41.60	0	0.00	41.50	1	1,222	0.08%
2022/06/14	0	0.00	10	42.35	42.60	-10	1,584	-0.63%
2022/06/13	5	43.25	0	0.00	43.15	5	1,583	0.32%
2022/06/10	1	44.15	0	0.00	44.20	1	1,599	0.06%
2022/06/01	0	0.00	1	45.35	45.05	-1	1,714	-0.06%
2022/05/30	0	0.00	1	44.80	45.05	-1	1,748	-0.06%
2022/05/24	1	44.40	0	0.00	44.15	1	1,958	0.05%
2022/05/18	0	0.00	1	45.00	45.20	-1	2,127	-0.05%
2022/04/25	1	44.50	0	0.00	44.00	1	4,651	0.02%
2022/04/20	0	0.00	1	45.30	45.50	-1	5,144	-0.02%
2022/04/18	1	46.20	0	0.00	46.20	1	5,203	0.02%
2022/04/07	1	47.75	0	0.00	47.15	1	5,386	0.02%
2022/03/29	1	49.20	1	48.95	49.00	0	5,372	0.00%
2022/03/25	1.2	50.58	2	50.10	50.30	-0.8	5,308	-0.02%
2022/03/18	3	49.28	5	49.50	49.45	-2	5,328	-0.04%
2022/03/17	0	0.00	1	48.45	49.00	-1	5,339	-0.02%
2022/03/15	1	47.80	0	0.00	47.45	1	5,346	0.02%
2022/03/14	0	0.00	1	48.50	48.50	-1	5,357	-0.02%
2022/03/10	3	48.53	0	0.00	48.35	3	5,428	0.06%
2022/03/09	0	0.00	1	47.50	47.65	-1	5,446	-0.02%
2022/03/08	1	47.10	0	0.00	46.70	1	5,505	0.02%
2022/03/03	0	50.80	0	0.00	50.20	0	5,607	0.00%
2022/03/02	2	50.00	0	0.00	50.20	2	5,742	0.03%
2022/02/23	1	51.40	0	0.00	51.40	1	6,855	0.01%
2022/02/22	2	50.75	0	0.00	50.70	2	6,845	0.03%
2022/02/21	0	0.00	4	52.00	52.10	-4	6,781	-0.06%
2022/02/17	1	53.00	0	0.00	52.90	1	6,720	0.01%
2022/02/16	1	53.10	0	0.00	53.10	1	6,713	0.01%
2022/02/15	3	53.60	2	53.75	53.10	1	6,681	0.01%
2022/02/14	3	54.43	6	54.38	54.10	-3	6,610	-0.05%
2022/02/11	2	56.15	4	56.38	56.20	-2	6,546	-0.03%
2022/02/10	13	56.71	12	55.97	55.70	1	6,492	0.02%
2022/02/09	2	55.00	2	55.00	56.30	0	6,326	0.00%
2022/02/08	1	55.00	1	55.10	54.50	0	6,208	0.00%
2022/02/07	9	53.99	5	53.70	53.70	4	6,166	0.06%
2022/01/26	21	53.42	3	53.73	53.60	18	6,104	0.29%
2022/01/25	3	54.40	3	53.90	53.50	0	6,099	0.00%
2022/01/24	3	54.23	2	54.40	54.90	1	6,050	0.02%
2022/01/21	2	54.80	1	55.30	54.40	1	5,925	0.02%
2022/01/20	18	58.28	16	57.74	56.30	2	5,727	0.03%
2022/01/19	22	56.42	40	56.76	57.00	-18	5,085	-0.35%
2022/01/18	117	56.09	93	56.55	57.00	24	4,777	0.50%	大買/
2022/01/17	3	53.74	6	54.40	54.60	-3	4,262	-0.07%
2022/01/14	4	52.40	6	52.30	51.80	-2	4,001	-0.05%
2022/01/13	1	52.70	2	53.05	53.40	-1	3,883	-0.03%
2022/01/12	5	53.00	3	52.40	52.20	2	3,800	0.05%
2022/01/06	1	52.50	2	52.75	52.20	-1	3,687	-0.03%
2022/01/04	0	52.70	0	0.00	52.60	0	3,700	0.00%
2022/01/03	0	53.80	0	0.00	53.40	0	3,671	0.00%
2021/12/30	0	52.60	2	52.50	52.70	-2	3,581	-0.06%
2021/12/27	2	52.25	0	0.00	52.50	2	3,601	0.06%
2021/12/23	2	52.00	2	52.00	52.00	0	3,597	0.00%
2021/12/22	0	0.00	1	52.00	51.60	-1	3,630	-0.03%
2021/12/15	1	50.80	1	51.40	50.80	0	3,789	0.00%
2021/12/10	0	0.00	1	51.30	51.30	-1	3,771	-0.03%
2021/12/07	1	52.50	0	0.00	52.20	1	3,747	0.03%
2021/12/06	0	52.10	0	0.00	51.90	0	3,721	0.00%
2021/12/03	0	0.00	1	51.80	51.80	-1	3,754	-0.03%
2021/12/02	1	51.30	0	0.00	51.00	1	3,808	0.03%
2021/12/01	0	0.00	1	52.00	51.90	-1	3,808	-0.03%
2021/11/30	1	51.30	7	51.27	51.30	-6	3,856	-0.16%
2021/11/29	1	49.60	1	50.60	50.30	0	3,835	0.00%
2021/11/26	4	50.38	3	51.80	50.10	1	3,817	0.03%
2021/11/25	1	53.60	0	0.00	52.40	1	3,739	0.03%
2021/11/24	28	57.23	16	55.76	54.00	12	3,584	0.34%
2021/11/23	1	56.80	2	57.30	57.30	-1	2,883	-0.03%
2021/11/18	1	51.20	1	51.80	50.90	0	2,832	0.00%
2021/11/16	1	50.70	0	0.00	50.90	1	2,961	0.03%
2021/11/15	0	0.00	1	51.70	51.60	-1	3,041	-0.03%
2021/11/10	2	50.30	3	50.43	50.70	-1	3,319	-0.03%
2021/11/09	3	49.55	3	49.73	49.75	0	3,417	0.00%
2021/11/04	0	0.00	3	51.63	51.10	-3	3,904	-0.08%
2021/11/02	11	50.07	9	51.30	50.00	2	4,176	0.05%
2021/11/01	4	51.00	4	50.65	51.00	0	4,254	0.00%
2021/10/29	1	49.45	1	50.00	49.50	0	4,507	0.00%
2021/10/27	5	48.62	4	48.51	48.80	1	4,876	0.02%
2021/10/26	2	48.45	4	48.48	48.70	-2	5,136	-0.04%
2021/10/22	4	47.16	4	47.36	47.60	0	5,609	0.00%
2021/10/21	5	47.65	4	47.48	47.00	1	5,839	0.02%
2021/10/20	8	47.41	8	47.61	47.55	0	6,160	0.00%
2021/10/19	8	46.73	10	46.93	46.80	-2	6,434	-0.03%
2021/10/18	3	46.13	3	46.23	46.30	0	6,716	0.00%
2021/10/15	2	45.90	2	46.00	45.95	0	7,116	0.00%
2021/10/14	0	0.00	1	44.90	45.15	-1	7,203	-0.01%
2021/10/13	1	44.60	0	0.00	44.65	1	7,295	0.01%
2021/10/08	3	47.22	3	46.48	46.05	0	7,430	0.00%
2021/10/06	1	46.85	1	46.75	46.00	0	7,765	0.00%
2021/10/05	2	46.10	2	45.73	46.30	0	8,229	0.00%
2021/10/04	0	0.00	2	46.15	45.65	-2	8,575	-0.02%
2021/09/30	2	47.65	2	47.98	47.70	0	8,635	0.00%
2021/09/29	2	48.63	8	48.40	47.50	-6	8,701	-0.07%
2021/09/28	5	49.52	4	49.61	49.60	1	8,753	0.01%
2021/09/27	10	49.57	5	49.42	49.35	5	8,799	0.06%
2021/09/24	5	49.78	5	49.79	50.10	0	8,835	0.00%
2021/09/16	2	51.30	1	50.80	50.90	1	9,172	0.01%
2021/09/15	0	0.00	1	51.00	51.00	-1	9,445	-0.01%
2021/09/14	8	52.73	14	52.49	52.30	-6	9,541	-0.06%
2021/09/13	1	53.00	0	0.00	52.50	1	9,638	0.01%
2021/09/10	6	52.40	0	0.00	52.50	6	9,751	0.06%
2021/09/09	1	52.50	1	52.80	52.90	0	9,810	0.00%
2021/09/08	1	51.80	0	0.00	51.40	1	9,874	0.01%
2021/09/06	1	53.80	1	54.00	53.60	0	9,888	0.00%
2021/09/03	2	53.90	1	54.40	54.90	1	10,022	0.01%
2021/09/02	2	55.75	11	55.50	55.30	-9	10,037	-0.09%
2021/09/01	8	55.94	7	56.30	57.30	1	10,045	0.01%
2021/08/31	4	56.05	5	55.14	55.40	-1	10,046	-0.01%
2021/08/30	7	55.66	0	0.00	55.80	7	10,042	0.07%
2021/08/27	3	55.90	1	55.90	55.90	2	10,095	0.02%
2021/08/25	2	54.85	2	54.90	55.30	0	10,131	0.00%
2021/08/24	2	54.10	17	54.45	52.90	-15	10,063	-0.15%
2021/08/23	23	53.17	2	53.75	54.10	21	10,023	0.21%
2021/08/20	0	0.00	2	52.50	51.80	-2	9,996	-0.02%
2021/08/19	3	51.30	0	0.00	51.00	3	10,086	0.03%
2021/08/18	0	0.00	6	55.85	55.50	-6	10,269	-0.06%
2021/08/17	5	55.28	5	54.56	53.70	0	10,262	0.00%
2021/08/16	4	56.70	6	56.63	56.20	-2	10,260	-0.02%
2021/08/13	23	57.46	26	57.15	56.30	-3	10,209	-0.03%
2021/08/12	23	57.50	18	57.23	57.80	5	10,116	0.05%
2021/08/11	8	57.90	15	59.43	56.70	-7	10,071	-0.07%
2021/08/10	1	62.00	1.3	62.55	62.90	-0.3	9,811	0.00%
2021/08/09	3	65.40	36.3	63.93	63.00	-33.3	9,735	-0.34%
2021/08/06	11	66.86	6	66.47	66.50	5	9,614	0.05%
2021/08/05	8	67.96	9	68.23	67.90	-1	9,582	-0.01%
2021/08/04	67.2	67.28	54	67.89	67.20	13.2	9,543	0.14%
2021/08/03	6.2	65.96	9	66.04	66.00	-2.8	9,336	-0.03%
2021/08/02	5	64.22	2	63.75	64.10	3	9,122	0.03%
2021/07/30	6	63.53	143	64.48	62.60	-137	9,012	-1.52%	大賣/鉅額交易
2021/07/29	148	62.75	15.1	61.13	64.50	132.9	8,776	1.51%	大買/鉅額交易
2021/07/28	18.1	59.73	2	58.90	59.70	16.1	8,538	0.19%
2021/07/27	12	62.96	6	62.97	62.60	6	8,470	0.07%
2021/07/26	4	63.40	7	63.17	63.90	-3	8,311	-0.04%
2021/07/23	10	61.26	25	60.77	59.70	-15	8,023	-0.19%
2021/07/22	19	59.78	9	59.41	59.40	10	7,767	0.13%
2021/07/21	22	59.91	20	59.12	60.40	2	7,496	0.03%
2021/07/20	9	56.88	7	56.81	55.90	2	7,109	0.03%
2021/07/19	8	57.70	1	57.70	57.70	7	7,067	0.10%
2021/07/14	1	55.90	8	56.10	55.90	-7	7,063	-0.10%
2021/07/13	8	56.86	28.5	56.09	55.60	-20.5	7,010	-0.29%
2021/07/12	11	57.60	28	57.95	57.10	-17	6,831	-0.25%
2021/07/09	22.5	56.12	19	55.37	56.10	3.5	6,422	0.05%
2021/07/08	24	53.05	1	52.30	53.40	23	6,169	0.37%
2021/07/06	7	52.33	33	53.38	52.00	-26	6,386	-0.41%
2021/07/05	39	53.54	0	0.00	54.20	39	6,544	0.60%
2021/07/02	5	51.96	39	51.66	52.70	-34	6,563	-0.52%
2021/07/01	9	51.89	18	51.44	51.00	-9	6,638	-0.14%
2021/06/30	8	52.45	9	52.44	52.70	-1	6,777	-0.01%
2021/06/29	17	52.55	15	52.70	52.60	2	6,773	0.03%
2021/06/28	9	53.76	5	53.54	53.20	4	6,831	0.06%
2021/06/25	23	54.87	4	54.28	54.50	19	6,782	0.28%
2021/06/24	10.2	53.11	6	53.58	54.80	4.2	6,558	0.06%
2021/06/23	2	52.50	6	51.68	51.70	-4	6,311	-0.06%
2021/06/22	13	51.44	8	50.40	50.20	5	6,215	0.08%
2021/06/21	3	51.30	11	51.15	50.50	-8	6,142	-0.13%
2021/06/18	8	50.91	0.1	50.20	50.10	8	6,085	0.13%
2021/06/17	5	50.10	7	49.34	50.50	-2	6,055	-0.03%
2021/06/16	7	49.48	3	49.75	49.45	4	5,999	0.07%
2021/06/15	25	49.62	0	0.00	49.95	25	5,978	0.42%
2021/06/11	5	50.04	2	50.30	48.80	3	5,938	0.05%
2021/06/09	10	48.84	10	48.56	48.40	0	5,698	0.00%
2021/06/08	1	47.80	0	0.00	48.80	1	5,660	0.02%
2021/06/07	1	47.95	0.4	47.45	47.80	0.7	5,618	0.01%
2021/06/04	0	0.00	1	48.10	48.40	-1	5,589	-0.02%
2021/06/03	0	0.00	12	47.51	47.65	-12	5,497	-0.22%
2021/06/02	9	47.68	7	46.89	46.85	2	5,427	0.04%
2021/06/01	1	46.65	4	46.73	46.60	-3	5,375	-0.06%
2021/05/31	8	45.93	1	46.20	45.80	7	5,399	0.13%
2021/05/28	0	0.00	3	46.00	46.10	-3	5,434	-0.06%
2021/05/27	26	45.95	19	45.78	45.85	7	5,402	0.13%
2021/05/26	21	45.05	14	44.92	45.25	7	5,294	0.13%
2021/05/25	3	44.45	2	43.95	44.75	1	5,043	0.02%
2021/05/24	9	43.26	7	44.45	44.95	2	4,959	0.04%
2021/05/14	1	41.70	0	0.00	41.15	1	5,108	0.02%
2021/05/13	0	0.00	2	37.95	39.45	-2	5,075	-0.04%
2021/05/12	0	0.00	1	39.75	39.00	-1	5,033	-0.02%
2021/05/06	0	0.00	2	42.60	43.00	-2	5,001	-0.04%
2021/05/05	0	0.00	1	44.35	43.10	-1	5,031	-0.02%
2021/05/04	0	44.00	0	0.00	43.95	0	5,044	0.00%
2021/05/03	0	0.00	5	46.20	46.45	-5	4,974	-0.10%
2021/04/29	0	0.00	1	47.35	46.35	-1	4,967	-0.02%
2021/04/27	3	46.70	3	46.25	46.25	0	5,391	0.00%
2021/04/26	5	46.68	7	46.51	46.50	-2	5,438	-0.04%
2021/04/23	0	0.00	1	46.00	46.55	-1	5,508	-0.02%
2021/04/22	0	0.00	1	47.00	45.70	-1	5,577	-0.02%
2021/04/20	0	0.00	30	47.95	48.00	-30	5,604	-0.54%
2021/04/19	2	47.30	2	47.60	47.80	0	5,683	0.00%
2021/04/16	1	46.75	0	0.00	47.20	1	5,735	0.02%
2021/04/15	2	46.60	2	46.65	46.65	0	5,874	0.00%
2021/04/14	0	0.00	5	46.70	46.80	-5	6,095	-0.08%
2021/04/13	2	48.66	1	47.65	47.60	1	6,416	0.02%
2021/04/12	2	50.20	5	50.74	50.40	-3	7,170	-0.04%
2021/04/09	44	49.75	9	49.80	50.20	35	7,646	0.46%
2021/04/08	1	48.10	19	48.35	49.05	-18	7,945	-0.23%
2021/04/07	17	48.29	5	48.14	48.40	12	7,898	0.15%
2021/04/06	9	48.11	3	47.58	47.55	6	7,916	0.08%
2021/03/31	12	46.80	10	46.35	46.20	2	7,815	0.03%
2021/03/29	1	45.40	1	45.20	45.15	0	7,626	0.00%
2021/03/25	1	45.85	0	0.00	45.10	1	7,583	0.01%
2021/03/23	0	0.00	2	46.10	45.50	-2	7,552	-0.03%
2021/03/17	4	45.43	2	45.85	44.95	2	7,457	0.03%
2021/03/12	3	44.55	0	0.00	44.90	3	7,480	0.04%
2021/03/11	1	44.65	0	0.00	45.00	1	7,547	0.01%
2021/03/10	0	0.00	1	44.50	44.65	-1	7,761	-0.01%
2021/03/09	1	43.00	0	0.00	43.50	1	7,775	0.01%
2021/03/08	0	0.00	3	43.52	43.40	-3	7,863	-0.04%
2021/03/05	0	44.35	6	43.75	43.75	-6	7,866	-0.08%
2021/03/04	8	44.86	5	45.27	44.70	3	7,869	0.04%
2021/03/03	0	0.00	4	44.43	44.50	-4	7,825	-0.05%
2021/03/02	3	44.60	6	43.25	43.25	-3	7,803	-0.04%
2021/02/26	2	44.05	30	44.09	43.95	-28	7,831	-0.36%
2021/02/25	0	0.00	5	44.98	45.00	-5	7,811	-0.06%
2021/02/24	0.4	45.50	0	0.00	44.90	0.4	7,801	0.00%
2021/02/23	20	45.36	1	44.60	45.80	19	7,742	0.25%
2021/02/22	12	46.02	4	44.81	46.00	8	7,717	0.10%
2021/02/19	1	43.90	0	0.00	44.15	1	7,638	0.01%
2021/02/05	0	42.65	0	0.00	42.65	0	7,577	0.00%
2021/02/02	16	43.12	16	42.93	42.90	0	7,457	0.00%
2021/01/29	3	43.25	1	41.50	41.50	2	7,378	0.03%
2021/01/28	0	0.00	7	42.48	43.20	-7	7,331	-0.10%
2021/01/27	3	44.35	1.3	43.67	43.45	1.7	7,299	0.02%
2021/01/26	1	44.35	1	44.20	44.15	0	7,265	0.00%
2021/01/25	0.3	45.05	0	0.00	45.05	0.3	7,236	0.00%
2021/01/22	0.4	45.10	0.4	45.40	45.45	0	7,200	0.00%
2021/01/21	1.3	45.67	9	45.23	45.25	-7.8	7,218	-0.11%
2021/01/20	15	45.00	11.3	45.59	44.30	3.8	7,129	0.05%
2021/01/19	1	44.90	4	44.58	44.50	-3	6,758	-0.04%
2021/01/15	6	45.23	3	44.93	44.15	3	6,616	0.05%
2021/01/14	1	45.90	6	45.87	45.85	-5	6,546	-0.08%
2021/01/13	8	44.64	0	0.00	45.00	8	6,443	0.12%
2021/01/12	3	45.15	1	44.30	44.30	2	6,399	0.03%
2021/01/08	5	44.41	0	0.00	44.45	5	6,214	0.08%
2021/01/07	4	45.89	5	46.24	45.40	-1	6,082	-0.02%
2021/01/06	4	44.48	4	46.10	45.15	0	5,991	0.00%
2021/01/05	35	47.98	36	48.06	48.70	-1	5,576	-0.02%
2021/01/04	13	45.20	30	45.52	46.40	-17	4,678	-0.36%
2020/12/31	3	40.42	49	41.38	42.20	-46	4,107	-1.12%
2020/12/29	15	38.94	7	39.21	38.50	8	3,524	0.23%
2020/12/28	6	38.28	0	0.00	39.05	6	3,405	0.18%
2020/12/24	0	0.00	7.1	37.59	37.60	-7.1	3,282	-0.22%
2020/12/15	0	0.00	1	37.30	37.30	-1	3,410	-0.03%
2020/12/11	4	37.58	0	0.00	37.65	4	3,482	0.11%
2020/12/09	3	38.85	71	38.86	39.10	-68	3,514	-1.94%
2020/12/04	2	38.90	16	39.04	39.00	-14	3,414	-0.41%
2020/12/03	1	37.60	0	0.00	38.05	1	3,220	0.03%
2020/12/02	107	37.77	1	37.25	37.80	106	3,301	3.21%	大買/鉅額交易
2020/12/01	1	37.15	5	37.20	37.30	-4	3,383	-0.12%
2020/11/30	5	37.61	0.1	37.55	37.00	4.9	3,463	0.14%
2020/11/26	4	36.46	2	36.85	36.55	2	3,481	0.06%
2020/11/25	3	37.03	0	0.00	36.85	3	3,460	0.09%
2020/11/23	2	37.65	0	0.00	37.70	2	3,448	0.06%
2020/11/19	4	37.19	2	37.20	37.20	2	3,507	0.06%
2020/11/18	1	38.10	1	37.85	37.60	0	3,489	0.00%
2020/11/17	1	37.80	0	0.00	37.90	1	3,529	0.03%
2020/11/12	0	0.00	1	37.65	37.45	-1	4,008	-0.02%
2020/11/11	5	37.75	3	37.77	37.75	2	4,167	0.05%
2020/11/10	0	0.00	1	38.25	37.75	-1	4,220	-0.02%
2020/11/06	0	0.00	9	38.77	38.55	-9	4,237	-0.21%
2020/11/05	8	38.87	20	38.86	38.90	-12	4,239	-0.28%
2020/11/04	28	39.30	6	38.99	39.05	22	4,255	0.52%
2020/11/02	1	37.50	7	37.32	37.70	-6	4,234	-0.14%
2020/10/30	14	38.32	14	38.30	37.90	0	4,263	0.00%
2020/10/29	5	38.57	5	38.29	39.05	0	4,282	0.00%
2020/10/28	5	39.66	13	39.65	39.50	-8	4,318	-0.19%
2020/10/26	0	0.00	2	39.28	39.00	-2	4,526	-0.04%
2020/10/23	8	38.99	0	0.00	38.95	8	4,544	0.18%
2020/10/22	2	38.60	1	38.60	38.90	1	4,651	0.02%
2020/10/21	7	39.20	1	39.20	39.00	6	4,662	0.13%
2020/10/20	0	0.00	8	38.67	38.60	-8	4,646	-0.17%
2020/10/19	6	38.53	0	0.00	38.35	6	4,633	0.13%
2020/10/16	16	39.51	17	38.94	39.10	-1	4,603	-0.02%
2020/10/15	17	39.33	15	39.20	39.45	2	4,569	0.04%
2020/10/14	22	38.70	20	38.72	38.75	2	4,517	0.04%
2020/10/13	1	38.25	0	0.00	38.55	1	4,346	0.02%
2020/10/12	6	38.13	3	38.18	38.65	3	4,340	0.07%
2020/10/08	1	38.45	0	0.00	38.10	1	4,375	0.02%
2020/10/07	1	38.20	0	0.00	38.00	1	4,419	0.02%
2020/10/06	3	38.12	0	0.00	38.30	3	4,572	0.07%
2020/10/05	0	0.00	3	37.83	37.75	-3	4,611	-0.07%
2020/09/30	1	37.20	5	36.80	37.00	-4	4,620	-0.09%
2020/09/28	0	0.00	1	35.95	36.00	-1	4,623	-0.02%
2020/09/25	2	34.95	0	0.00	35.30	2	4,643	0.04%
2020/09/24	2	36.13	0	0.00	36.25	2	4,616	0.04%
2020/09/23	2	37.10	0	0.00	37.05	2	4,580	0.04%
2020/09/22	0	0.00	2	37.18	36.55	-2	4,576	-0.04%
2020/09/21	7	37.64	1	37.70	37.40	6	4,539	0.13%
2020/09/18	1	38.20	2	38.58	38.45	-1	4,530	-0.02%
2020/09/17	0	0.00	6	38.73	38.90	-6	4,528	-0.13%
2020/09/16	0	0.00	1	38.80	38.25	-1	4,499	-0.02%
2020/09/15	5	37.90	0	0.00	38.20	5	4,456	0.11%
2020/09/14	0	0.00	1	37.25	37.90	-1	4,497	-0.02%
2020/09/10	1	37.00	4	37.85	36.70	-3	4,469	-0.07%
2020/09/09	4	36.98	4	36.90	36.90	0	4,396	0.00%
2020/09/08	1	37.20	0	0.00	37.45	1	4,383	0.02%
2020/09/07	8	38.24	20	37.35	37.00	-12	4,348	-0.28%
2020/09/04	33	37.90	22	37.84	38.40	11	4,253	0.26%
2020/09/03	3	37.42	4	37.23	37.35	-1	4,080	-0.02%
2020/08/31	0	0.00	5	34.99	34.55	-5	3,947	-0.13%
2020/08/28	3	35.63	0	0.00	35.20	3	3,934	0.08%
2020/08/27	1	35.55	0	0.00	35.65	1	3,946	0.03%
2020/08/25	0	0.00	1	35.80	35.55	-1	3,915	-0.03%
2020/08/24	4	35.43	1	35.70	35.30	3	3,968	0.08%
2020/08/21	3	35.20	2	35.60	35.20	1	3,952	0.03%
2020/08/20	3	34.75	0	0.00	34.45	3	3,878	0.08%
2020/08/19	2	37.83	1	36.90	36.90	1	3,757	0.03%
2020/08/18	7	38.48	5	37.98	38.00	2	3,648	0.05%
2020/08/17	4	37.83	2	38.15	38.80	2	3,391	0.06%
2020/08/14	1	35.00	1	35.30	35.30	0	3,229	0.00%
2020/08/13	0	0.00	4	34.69	34.55	-4	3,183	-0.13%
2020/08/12	0	0.00	2	33.80	34.20	-2	3,157	-0.06%
2020/08/11	1	34.30	0	0.00	33.65	1	3,142	0.03%
2020/08/10	0	0.00	1	34.55	34.40	-1	3,160	-0.03%
2020/08/07	1	33.80	0	0.00	33.80	1	3,162	0.03%
2020/08/05	5	34.44	5	34.34	34.15	0	3,154	0.00%
2020/08/04	0	0.00	8	33.98	33.85	-8	3,126	-0.26%
2020/08/03	5	35.65	0	0.00	35.65	5	3,092	0.16%
2020/07/31	8	36.00	0	0.00	36.30	8	3,028	0.26%
2020/07/30	1	34.95	1	35.25	34.75	0	2,899	0.00%
2020/07/20	0	0.00	1	32.70	32.75	-1	2,997	-0.03%
2020/07/16	0	0.00	1	33.25	33.15	-1	3,020	-0.03%
2020/07/15	1	34.40	3	34.17	33.80	-2	3,032	-0.07%
2020/07/13	5	34.00	5	34.25	34.50	0	2,945	0.00%
2020/07/10	1	33.25	5	33.54	33.60	-4	2,825	-0.14%
2020/07/09	0	0.00	2	33.00	32.90	-2	2,777	-0.07%
2020/07/06	0	0.00	1	32.35	32.30	-1	2,748	-0.04%
2020/07/01	3	31.70	0	0.00	31.65	3	2,840	0.11%
2020/06/30	2	31.00	1	30.95	30.95	1	2,840	0.04%
2020/06/29	1	30.75	0	0.00	31.00	1	2,853	0.04%
2020/06/19	5	32.66	0	0.00	32.00	5	2,894	0.17%
2020/06/18	2	32.80	5	33.06	33.75	-3	2,825	-0.11%
2020/06/12	3	31.93	0	0.00	32.15	3	2,976	0.10%
2020/06/08	0	0.00	3	33.52	33.20	-3	3,061	-0.10%
2020/06/03	4	32.63	4	32.20	32.70	0	3,082	0.00%
2020/05/18	0	31.85	0	0.00	31.85	0	3,137	0.00%
2020/05/15	3	32.78	0	0.00	32.10	3	3,148	0.10%
2020/05/14	0	0.00	1	33.60	32.65	-1	3,127	-0.03%
2020/05/13	1	34.05	0	0.00	34.05	1	3,123	0.03%
2020/05/12	0	0.00	5	34.10	34.30	-5	3,143	-0.16%
2020/05/11	0	0.00	2	34.15	34.10	-2	3,142	-0.06%
2020/05/08	2	34.70	0	0.00	34.10	2	3,157	0.06%
2020/05/07	4	33.85	9	34.19	34.35	-5	3,192	-0.16%
2020/05/06	1	33.25	0	0.00	33.10	1	3,244	0.03%
2020/05/05	6	33.48	0	0.00	33.50	6	3,243	0.18%
2020/05/04	2	32.70	5	33.83	33.95	-3	3,264	-0.09%
2020/04/30	10	32.47	4	32.64	32.60	6	3,207	0.19%
2020/04/29	1	32.25	2	32.00	32.40	-1	3,221	-0.03%
2020/04/28	5	32.05	0	0.00	32.30	5	3,223	0.16%
2020/04/27	3	31.30	3	32.05	32.35	0	3,271	0.00%
2020/04/24	3	30.58	3	30.60	30.60	0	3,171	0.00%
2020/04/23	3	30.20	3	30.00	30.00	0	3,185	0.00%
2020/04/22	3	29.00	3	29.70	30.05	0	3,239	0.00%
2020/04/20	2	29.90	2	29.70	29.70	0	3,404	0.00%
2020/04/16	3	28.55	3	28.90	28.90	0	3,396	0.00%
2020/04/07	3	26.20	3	26.60	26.70	0	3,323	0.00%
2020/03/30	0	0.00	2.1	24.12	24.55	-2.1	3,293	-0.06%
2020/03/26	0	0.00	10	24.11	24.60	-10	3,254	-0.31%
2020/03/25	0	0.00	2	24.05	24.20	-2	3,244	-0.06%
2020/03/23	3	20.83	0	0.00	20.70	3	3,232	0.09%
2020/03/20	5	22.10	5	22.75	22.90	0	3,237	0.00%
2020/03/19	0.1	21.35	0	0.00	21.15	0.1	3,217	0.00%
2020/03/18	7	24.70	7	24.73	23.50	0	3,180	0.00%
2020/03/11	3	31.75	3	31.00	30.75	0	3,057	0.00%
2020/03/10	3	31.05	3	31.55	31.55	0	3,068	0.00%
2020/03/09	4	32.30	4	31.03	30.85	0	3,122	0.00%
2020/03/04	0	0.00	2	32.60	32.35	-2	3,171	-0.06%
2020/02/27	0	0.00	2	32.73	31.60	-2	3,154	-0.06%
2020/02/21	3	34.80	3	34.30	34.30	0	3,396	0.00%
2020/02/19	3	35.20	3	34.90	35.00	0	3,559	0.00%
2020/02/17	4	35.45	4	35.40	35.40	0	4,009	0.00%
2020/02/14	3	35.60	3	35.95	35.95	0	4,081	0.00%
2020/02/12	0	0.00	1	35.90	36.10	-1	4,336	-0.02%
2020/02/11	0	0.00	1	34.85	35.75	-1	4,316	-0.02%
2020/02/10	0	0.00	2	34.23	34.15	-2	4,283	-0.05%
2020/02/07	15	36.40	87	35.80	35.00	-72	4,237	-1.70%
2020/02/06	7	37.77	0	0.00	37.90	7	4,138	0.17%
2020/02/05	6	38.32	11	38.24	38.05	-5	4,120	-0.12%
2020/02/04	88.1	37.82	8	37.81	37.85	80.1	4,018	1.99%
2020/01/20	0	0.00	1	38.55	38.70	-1	3,834	-0.03%
2020/01/16	1	39.30	11	38.99	39.50	-10	3,820	-0.26%
2020/01/15	4	37.51	16	38.57	38.30	-12	3,794	-0.32%
2020/01/13	14	36.00	1	35.90	36.10	13	3,556	0.37%
2020/01/10	0	0.00	0	34.80	35.05	0	3,562	0.00%
2020/01/09	0	0.00	1	34.80	35.35	-1	3,533	-0.03%
2019/12/26	10	35.60	0	0.00	34.85	10	3,412	0.29%
2019/12/25	0	0.00	1	34.05	34.20	-1	3,368	-0.03%
2019/12/24	1	33.70	0	0.00	33.85	1	3,363	0.03%
2019/12/19	1	34.85	0	0.00	34.80	1	3,292	0.03%
2019/12/18	0	0.00	0.2	35.20	35.30	-0.2	3,265	-0.01%
2019/12/09	0	0.00	3	34.20	34.20	-3	3,038	-0.10%
2019/12/06	3	34.10	0	0.00	34.10	3	3,029	0.10%
2019/12/04	1	33.90	0	0.00	34.10	1	3,004	0.03%
2019/11/29	2	33.75	2	33.30	33.30	0	2,796	0.00%
2019/11/28	3	33.70	3	33.80	33.80	0	2,771	0.00%
2019/11/26	0	0.00	1	33.40	33.10	-1	2,710	-0.04%
2019/11/22	2	33.00	2	33.40	33.50	0	2,547	0.00%
2019/11/21	2	33.15	2	33.00	33.00	0	2,439	0.00%
2019/11/19	3	32.65	3	32.50	32.50	0	2,265	0.00%
2019/11/14	3	30.30	6	30.97	31.50	-3	1,920	-0.16%
2019/11/13	2	29.53	0	0.00	29.75	2	1,557	0.13%
2019/11/12	16	29.41	16	29.69	29.95	0	1,466	0.00%
2019/10/31	5	28.40	5	27.95	27.95	0	1,071	0.00%
2019/10/30	10	28.20	0	0.00	28.30	10	1,082	0.92%
2019/10/23	10	27.47	10	27.83	27.70	0	1,083	0.00%
2019/09/24	0	0.00	1	28.85	28.80	-1	836	-0.12%
2019/06/10	0	0.00	0.1	28.55	28.35	-0.1	1,096	-0.01%
2019/04/23	1	30.85	0	0.00	31.00	1	1,158	0.09%
2019/04/16	1	29.70	0	0.00	29.80	1	954	0.10%
2019/03/27	0	0.00	4	31.50	31.50	-4	721	-0.55%
2018/12/05	0	0.00	4	30.50	30.40	-4	1,032	-0.39%
2018/12/03	0	0.00	2	31.45	31.30	-2	1,055	-0.19%
2018/11/20	2	29.30	0	0.00	29.05	2	1,301	0.15%
2018/10/29	0	26.15	0	0.00	26.05	0	1,422	0.00%
2018/10/25	0	28.25	0	0.00	27.75	0	1,434	0.00%
2018/10/23	0	28.30	0	0.00	28.10	0	1,510	0.00%
2018/10/18	1	28.90	0	0.00	28.90	1	1,515	0.07%
2018/10/12	0	28.45	0	0.00	28.35	0	1,487	0.00%
2018/10/05	0	0.00	20	30.61	30.60	-20	1,454	-1.38%
2018/09/26	3	31.20	0	0.00	31.15	3	1,416	0.21%
2018/09/14	5	30.45	0	0.00	30.40	5	1,597	0.31%
2018/09/10	1	30.00	0	0.00	30.20	1	1,629	0.06%
2018/09/03	0	0.00	7	31.95	31.50	-7	1,602	-0.44%
2018/08/31	0	0.00	3	31.80	31.80	-3	1,590	-0.19%
2018/08/28	15	30.95	0	0.00	31.10	15	1,543	0.97%
2018/08/27	11	31.37	1	31.20	31.20	10	1,500	0.67%
2018/08/24	1	31.50	0	0.00	31.50	1	1,371	0.07%
2018/06/26	0	40.20	0	0.00	40.10	0	1,001	0.00%
2018/06/22	1	41.60	2	41.48	40.50	-1	967	-0.10%
2018/05/24	1	40.15	0	0.00	40.10	1	1,073	0.10%
2018/05/08	0	0.00	0.1	41.10	41.10	-0.1	1,320	-0.01%
2018/04/27	38	41.54	5	41.90	41.70	33	1,313	2.51%
2018/04/26	0	0.00	33	41.85	41.70	-33	1,312	-2.51%
2018/03/29	5	44.70	0	0.00	44.80	5	1,385	0.36%
2018/03/27	5	45.20	0	0.00	45.25	5	1,392	0.36%
2018/03/19	0	0.00	2	45.10	45.30	-2	1,438	-0.14%
2018/03/01	2	47.20	0	0.00	47.50	2	1,521	0.13%
2018/02/02	0	0.00	10	46.00	46.00	-10	1,776	-0.56%
2018/01/23	0	0.00	1	45.20	45.20	-1	2,479	-0.04%
2018/01/12	10	44.80	0	0.00	44.60	10	2,553	0.39%