億光 (2393)-群益金鼎-高盛券商分點個股進出

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
61.1
漲跌
▼0.6
漲幅
-0.97%
成交量
2,735張
產業
上市光電類股
635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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	61.10	0	0.00	61.10	1	2,378	0.04%
2024/04/24	3	61.90	1	61.40	61.70	2	2,344	0.09%
2024/04/22	1	59.59	0	0.00	57.90	1	2,261	0.04%
2024/04/19	14	60.50	0	0.00	59.90	14	2,188	0.64%
2024/04/18	0	0.00	6.2	62.30	62.40	-6.2	2,125	-0.29%
2024/04/17	15	60.20	3	60.20	60.80	12	2,068	0.58%
2024/04/16	0	0.00	15	59.79	59.80	-15	2,027	-0.74%
2024/04/15	1	60.20	1	60.80	60.90	0	1,976	0.00%
2024/04/12	0	0.00	3	61.30	60.70	-3	1,949	-0.15%
2024/04/11	0	0.00	14	61.64	60.80	-14	1,952	-0.72%
2024/04/10	11	60.77	8.2	60.58	61.50	2.8	1,893	0.15%
2024/04/09	2	58.30	1	58.10	58.10	1	1,769	0.06%
2024/04/08	18	56.22	0	0.00	57.50	18	1,718	1.05%
2024/04/02	2	54.20	1.3	54.42	54.40	0.7	1,668	0.04%
2024/04/01	0	0.00	1	54.20	54.10	-1	1,666	-0.06%
2024/03/29	1	53.70	0	0.00	53.60	1	1,662	0.06%
2024/03/26	0	54.40	5	53.80	53.70	-5	1,660	-0.30%
2024/03/25	11	54.21	5	53.90	54.00	6	1,644	0.36%
2024/03/22	5	53.80	2	54.50	54.10	3	1,631	0.18%
2024/03/20	5	54.20	0	0.00	53.40	5	1,561	0.32%
2024/03/18	0	53.40	7	53.26	53.40	-7	1,522	-0.46%
2024/03/15	1.3	54.05	0	0.00	53.10	1.3	1,503	0.09%
2024/03/14	4	52.80	2	53.50	53.30	2	1,465	0.14%
2024/03/13	0	0.00	2	52.40	52.50	-2	1,403	-0.14%
2024/03/12	1	52.00	0	0.00	52.10	1	1,376	0.07%
2024/03/08	0.1	51.08	0	0.00	50.80	0.1	1,378	0.00%
2024/03/07	2	51.60	1	52.20	51.50	1	1,355	0.07%
2024/03/06	0	51.25	1	51.70	51.50	-1	1,353	-0.07%
2024/03/04	0	51.60	0	0.00	51.40	0	1,350	0.00%
2024/03/01	1	51.70	3	51.23	51.70	-2	1,331	-0.15%
2024/02/27	0	0.00	4	50.60	50.30	-4	1,275	-0.31%
2024/02/23	0	0.00	1	50.40	50.10	-1	1,274	-0.08%
2024/02/19	1	50.10	2	50.00	49.95	-1	1,266	-0.08%
2024/02/16	0	0.00	3	49.48	49.30	-3	1,253	-0.24%
2024/02/15	5	48.40	1	48.80	49.05	4	1,244	0.32%
2024/02/02	6	48.15	0	0.00	48.20	6	1,226	0.49%
2024/01/31	0	48.55	0	0.00	48.50	0	1,211	0.00%
2024/01/29	2	48.70	0	0.00	48.50	2	1,207	0.17%
2024/01/26	0	0.00	1	49.30	49.20	-1	1,190	-0.08%
2024/01/23	2	49.43	1	49.70	49.05	1	1,177	0.08%
2024/01/22	5	48.50	0	0.00	48.60	5	1,157	0.43%
2024/01/18	0	0.00	13	47.65	47.75	-13	1,148	-1.13%
2024/01/17	0	47.70	25	47.35	47.55	-25	1,146	-2.18%
2024/01/16	1	48.10	0	0.00	48.10	1	1,137	0.09%
2024/01/15	1	48.80	1	48.85	48.75	0	1,125	0.00%
2024/01/12	2	48.83	1	49.15	48.75	1	1,137	0.09%
2024/01/11	4	49.58	0	0.00	49.70	4	1,128	0.35%
2024/01/10	5	48.53	12	48.25	48.50	-7	1,168	-0.60%
2024/01/09	5	48.75	5	48.55	48.70	0	1,189	0.00%
2024/01/08	0	0.00	10	48.48	48.50	-10	1,185	-0.84%
2024/01/05	4	49.26	0	0.00	48.80	4	1,173	0.34%
2024/01/04	0	0.00	7	50.11	50.20	-7	1,128	-0.62%
2024/01/03	1	49.85	1	49.75	49.70	0	1,141	0.00%
2024/01/02	3	50.30	0.2	50.30	50.30	2.8	1,133	0.25%
2023/12/29	42	49.68	3	49.68	50.00	39	1,095	3.56%
2023/12/28	2	48.28	0	0.00	48.20	2	1,021	0.20%
2023/12/27	1	48.30	5	48.10	48.25	-4	1,019	-0.39%
2023/12/25	1	48.55	0	0.00	48.40	1	1,003	0.10%
2023/12/20	7	47.29	0	0.00	47.35	7	962	0.73%
2023/12/19	0	0.00	2	46.80	47.05	-2	949	-0.21%
2023/12/18	2	47.05	0	0.00	46.90	2	949	0.21%
2023/12/15	2	47.28	1	47.35	47.10	1	952	0.10%
2023/12/04	1	47.00	0	0.00	46.90	1	881	0.11%
2023/11/22	5	46.70	0	0.00	46.50	5	849	0.59%
2023/11/21	1	46.00	0	0.00	46.05	1	848	0.12%
2023/11/20	5	46.20	0	0.00	46.05	5	839	0.60%
2023/11/16	3	45.60	0	0.00	45.55	3	856	0.35%
2023/11/08	0	0.00	2	45.60	45.60	-2	966	-0.21%
2023/10/26	0	43.80	0	0.00	43.85	0	1,190	0.00%
2023/10/20	0	43.95	0	0.00	43.75	0	1,251	0.00%
2023/10/17	2	44.45	0	0.00	43.90	2	1,250	0.16%
2023/10/11	0	45.30	0	0.00	44.85	0	1,287	0.00%
2023/10/06	0	45.80	0	0.00	45.75	0	1,283	0.00%
2023/10/05	0	46.40	0	0.00	46.15	0	1,302	0.00%
2023/10/04	0	46.38	0	0.00	46.15	0	1,323	0.00%
2023/09/27	0	46.55	0	0.00	46.30	0	1,577	0.00%
2023/09/21	0	46.60	0	0.00	46.30	0	1,647	0.00%
2023/09/20	0	47.40	0	0.00	47.15	0	1,670	0.00%
2023/09/19	3	47.80	0	0.00	47.60	3	1,692	0.18%
2023/09/15	5	48.40	0	0.00	48.45	5	1,774	0.28%
2023/09/13	8	47.78	1	47.80	47.85	7	1,777	0.39%
2023/09/08	0	47.25	0	0.00	47.50	0	1,835	0.00%
2023/09/07	0	48.14	0	0.00	47.75	0	1,875	0.00%
2023/09/06	0	0.00	0.1	47.65	47.95	-0.1	1,893	0.00%
2023/09/01	6	46.63	0	0.00	46.60	6	2,014	0.30%
2023/08/30	0	45.80	0	0.00	46.00	0	2,087	0.00%
2023/08/29	1	45.85	0	0.00	46.00	1	2,114	0.05%
2023/08/23	3	46.40	0.2	46.30	46.40	2.9	2,223	0.13%
2023/08/21	1.2	47.27	0	0.00	45.20	1.2	2,227	0.05%
2023/08/16	0	47.30	10	47.70	47.10	-10	2,246	-0.44%
2023/08/15	0	48.45	0	0.00	48.35	0	2,311	0.00%
2023/08/14	10	48.35	0	0.00	48.30	10	2,528	0.40%
2023/08/09	0	0.00	5	48.55	48.65	-5	2,629	-0.19%
2023/08/07	1	48.90	0	0.00	48.75	1	2,697	0.04%
2023/08/04	3	48.70	0	0.00	49.00	3	2,695	0.11%
2023/08/02	0	0.00	2	49.60	48.60	-2	2,674	-0.07%
2023/08/01	0	0.00	5	52.10	51.20	-5	2,623	-0.19%
2023/07/26	0	0.00	7	52.40	51.90	-7	2,461	-0.28%
2023/07/21	2	52.00	1	52.60	52.70	1	2,404	0.04%
2023/07/20	0	0.00	8	53.10	53.40	-8	2,382	-0.34%
2023/07/18	0	0.00	18.1	53.58	53.60	-18.1	2,352	-0.77%
2023/07/17	1	54.30	0	0.00	54.20	1	2,317	0.04%
2023/07/13	1	53.80	0	0.00	53.50	1	2,292	0.04%
2023/07/07	2	53.00	0	0.00	53.20	2	2,190	0.09%
2023/07/06	0	0.00	10	54.79	54.40	-10	2,152	-0.46%
2023/07/05	0	0.00	2	53.90	53.50	-2	2,047	-0.10%
2023/07/03	17	52.40	0	0.00	52.20	17	1,953	0.87%
2023/06/30	2	51.30	6	51.73	51.70	-4	1,956	-0.20%
2023/06/27	4	50.70	0	0.00	49.90	4	1,943	0.21%
2023/06/16	3	49.30	0	0.00	48.95	3	1,887	0.16%
2023/06/13	1	49.85	0	0.00	50.00	1	1,831	0.05%
2023/06/09	0	0.00	1	49.55	49.70	-1	1,772	-0.06%
2023/06/08	0	0.00	4	49.55	49.55	-4	1,748	-0.23%
2023/06/07	0	0.00	1.1	50.17	50.30	-1.1	1,725	-0.06%
2023/06/06	0	0.00	1	49.15	49.50	-1	1,665	-0.06%
2023/06/02	0	0.00	2	48.40	48.80	-2	1,603	-0.12%
2023/06/01	6	48.27	2	48.01	48.40	4	1,590	0.25%
2023/05/31	0	47.09	0	0.00	47.25	0	1,537	0.00%
2023/05/30	0	47.02	2	46.60	47.00	-2	1,520	-0.13%
2023/05/25	1	46.70	0	0.00	46.55	1	1,474	0.07%
2023/05/24	2	46.55	2	46.75	46.95	0	1,461	0.00%
2023/05/18	2.1	46.24	2.2	46.59	46.15	-0.1	1,324	-0.01%
2023/05/17	6.2	43.38	1.9	43.40	43.45	4.3	1,100	0.39%
2023/05/15	3	42.60	3	42.20	41.90	0	995	0.00%
2023/05/12	0	0.00	1	41.35	42.00	-1	967	-0.10%
2023/05/11	0	0.00	1	41.50	41.00	-1	953	-0.10%
2023/05/10	1	39.85	2.1	40.40	40.40	-1.1	915	-0.12%
2023/05/04	0	0.00	1	40.00	40.15	-1	948	-0.11%
2023/04/25	1	38.80	0	0.00	38.90	1	969	0.10%
2023/04/24	0	40.10	0	0.00	39.60	0	958	0.00%
2023/04/21	1	39.55	0	0.00	39.40	1	958	0.10%
2023/04/20	1	40.05	0	0.00	39.90	1	951	0.11%
2023/04/18	1	40.35	0	0.00	40.40	1	940	0.11%
2023/04/12	0	0.00	1	40.90	40.80	-1	921	-0.11%
2023/04/11	0	0.00	1	40.95	40.95	-1	918	-0.11%
2023/04/10	1	40.40	0	0.00	40.35	1	913	0.11%
2023/04/07	0	0.00	2	40.40	40.40	-2	913	-0.22%
2023/03/30	6	41.15	2	41.00	40.55	4	871	0.46%
2023/03/28	0	0.00	1	40.00	39.80	-1	819	-0.12%
2023/03/14	1	39.00	2	39.00	39.00	-1	723	-0.14%
2023/03/08	2	40.00	0	0.00	40.00	2	700	0.29%
2023/03/07	0	0.00	1	39.40	39.55	-1	686	-0.15%
2023/03/06	1	39.65	1	39.30	39.40	0	679	0.00%
2023/03/02	2	38.65	0	0.00	38.75	2	642	0.31%
2023/02/22	2	38.80	4	38.70	39.05	-2	613	-0.33%
2023/02/21	4	39.20	0	0.00	39.20	4	601	0.67%
2023/02/17	2	37.50	0	0.00	37.55	2	560	0.36%
2023/02/13	2	36.98	1	36.80	36.90	1	569	0.18%
2023/02/10	1	37.15	0	0.00	37.15	1	566	0.18%
2023/02/09	0.1	37.70	3	37.40	37.30	-2.9	558	-0.53%
2023/02/06	3	37.63	0	0.00	37.70	3	525	0.57%
2023/02/03	4	38.20	0	0.00	38.10	4	520	0.77%
2023/02/02	0	0.00	0	38.00	37.95	0	511	0.00%
2023/02/01	0	0.00	15	38.00	37.60	-15	498	-3.01%
2022/12/16	0	0.00	1	38.15	38.10	-1	616	-0.16%
2022/12/15	1	38.65	0	0.00	38.50	1	617	0.16%
2022/11/25	3	37.05	0	0.00	37.05	3	613	0.49%
2022/11/24	3	37.35	0	0.00	37.10	3	621	0.48%
2022/11/23	2	36.95	0	0.00	37.00	2	623	0.32%
2022/11/22	0	0.00	6	36.61	36.70	-6	627	-0.96%
2022/10/11	0.1	34.50	0	0.00	34.10	0.1	1,007	0.01%
2022/10/04	3	35.25	0	0.00	35.05	3	1,075	0.28%
2022/09/28	0.2	35.45	0	0.00	34.30	0.2	1,096	0.02%
2022/09/26	0.1	35.85	0	0.00	35.50	0.1	1,087	0.01%
2022/09/14	1.1	37.92	1	37.80	37.80	0.1	1,169	0.01%
2022/09/08	0.2	37.70	0	0.00	37.85	0.2	1,213	0.02%
2022/08/31	3	39.20	0	0.00	39.35	3	1,282	0.23%
2022/08/29	2	38.25	0	0.00	38.40	2	1,285	0.16%
2022/08/22	3	39.05	0	0.00	39.05	3	1,299	0.23%
2022/08/15	0	0.00	4	39.25	39.40	-4	1,265	-0.32%
2022/08/11	0	0.00	1	39.40	39.65	-1	1,239	-0.08%
2022/08/03	1.2	36.55	0	0.00	36.55	1.2	1,297	0.09%
2022/07/22	0	0.00	1	42.20	42.00	-1	1,277	-0.08%
2022/07/19	1	41.80	0	0.00	41.75	1	1,306	0.08%
2022/07/18	1	41.15	0	0.00	41.90	1	1,314	0.08%
2022/07/15	0	0.00	1	41.25	41.25	-1	1,318	-0.08%
2022/07/12	0.1	39.25	0	0.00	38.65	0.1	1,318	0.01%
2022/07/01	0	0.00	1	39.95	39.25	-1	1,408	-0.07%
2022/06/24	0	0.00	2	42.25	41.80	-2	1,498	-0.13%
2022/06/20	0	0.00	1	41.50	41.50	-1	1,560	-0.06%
2022/06/17	5	42.00	0	0.00	41.85	5	1,557	0.32%
2022/06/16	0	0.00	1	42.55	42.55	-1	1,556	-0.06%
2022/05/30	0	0.00	1	45.05	45.05	-1	1,748	-0.06%
2022/05/24	1	44.55	0	0.00	44.15	1	1,958	0.05%
2022/05/19	0	0.00	1	45.30	45.60	-1	2,118	-0.05%
2022/05/18	4	45.14	0	0.00	45.20	4	2,127	0.19%
2022/04/28	1	43.50	1	43.95	43.30	0	3,174	0.00%
2022/04/27	0.1	43.30	0	0.00	43.05	0.1	3,817	0.00%
2022/04/26	0.1	44.35	0	0.00	44.40	0.1	4,137	0.00%
2022/04/25	3.1	44.07	0	0.00	44.00	3.1	4,651	0.07%
2022/04/15	0.1	45.80	0	0.00	46.05	0.1	5,231	0.00%
2022/04/13	1	46.10	0	0.00	46.60	1	5,269	0.02%
2022/04/12	0.1	45.67	0	0.00	45.40	0.1	5,282	0.00%
2022/04/11	2.2	46.68	3	46.38	46.35	-0.9	5,295	-0.02%
2022/03/31	0	0.00	1	48.80	48.80	-1	5,399	-0.02%
2022/03/30	2	48.75	2	48.60	48.55	0	5,405	0.00%
2022/03/29	2	49.00	0	0.00	49.00	2	5,372	0.04%
2022/03/28	1	49.30	0	0.00	49.65	1	5,324	0.02%
2022/03/25	2	50.50	0	0.00	50.30	2	5,308	0.04%
2022/03/24	1	50.00	0	0.00	50.10	1	5,298	0.02%
2022/03/18	0	0.00	2	48.95	49.45	-2	5,328	-0.04%
2022/03/16	2	47.88	0	0.00	47.20	2	5,330	0.04%
2022/03/15	2	48.35	12	47.25	47.45	-10	5,346	-0.19%
2022/03/08	0.1	48.30	0	0.00	46.70	0.1	5,505	0.00%
2022/03/07	0	0.00	4.1	47.76	48.00	-4.1	5,519	-0.07%
2022/03/04	1	49.60	0	0.00	49.50	1	5,546	0.02%
2022/03/03	2	50.10	2	50.40	50.20	0	5,607	0.00%
2022/03/02	0	0.00	2	49.90	50.20	-2	5,742	-0.03%
2022/03/01	3	50.28	1	50.30	50.60	2	5,917	0.03%
2022/02/25	1.1	49.54	3	49.60	49.60	-2	6,680	-0.03%
2022/02/24	0.1	50.40	0	0.00	49.60	0.1	6,893	0.00%
2022/02/23	7	51.23	0	0.00	51.40	7	6,855	0.10%
2022/02/22	1.1	51.02	8	51.00	50.70	-7	6,845	-0.10%
2022/02/21	0	0.00	1	52.10	52.10	-1	6,781	-0.01%
2022/02/18	0	0.00	1	52.90	53.00	-1	6,731	-0.01%
2022/02/17	3	52.90	0	0.00	52.90	3	6,720	0.04%
2022/02/15	11	53.43	2	54.10	53.10	9	6,681	0.13%
2022/02/14	3	54.80	2	54.25	54.10	1	6,610	0.02%
2022/02/11	0	0.00	2	56.90	56.20	-2	6,546	-0.03%
2022/02/10	4	56.50	10	56.60	55.70	-6	6,492	-0.09%
2022/02/09	0	0.00	3	55.90	56.30	-3	6,326	-0.05%
2022/02/08	6	54.97	0	0.00	54.50	6	6,208	0.10%
2022/01/26	3	53.87	2	53.90	53.60	1	6,104	0.02%
2022/01/25	5	54.22	3	53.73	53.50	2	6,099	0.03%
2022/01/24	6	54.38	5	54.24	54.90	1	6,050	0.02%
2022/01/21	2.1	55.08	8	55.18	54.40	-5.9	5,925	-0.10%
2022/01/20	40	57.82	32	58.09	56.30	8	5,727	0.14%
2022/01/19	4	56.35	10	56.89	57.00	-6	5,085	-0.12%
2022/01/18	23	56.33	33.1	56.08	57.00	-10.1	4,777	-0.21%
2022/01/17	2	54.60	3	53.73	54.60	-1	4,262	-0.02%
2022/01/14	9	52.33	0	0.00	51.80	9	4,001	0.22%
2022/01/12	3	52.80	5	52.80	52.20	-2	3,800	-0.05%
2022/01/11	2	51.60	0	0.00	51.70	2	3,765	0.05%
2022/01/10	0	0.00	1	51.90	52.50	-1	3,739	-0.03%
2022/01/06	2	52.40	0	0.00	52.20	2	3,687	0.05%
2022/01/04	2	52.70	1	53.00	52.60	1	3,700	0.03%
2022/01/03	4	53.93	5	53.52	53.40	-1	3,671	-0.03%
2021/12/30	8	52.76	0	0.00	52.70	8	3,581	0.22%
2021/12/29	0	0.00	6	52.10	52.30	-6	3,575	-0.17%
2021/12/20	5	50.60	0	0.00	50.60	5	3,665	0.14%
2021/12/08	1	52.40	0	0.00	52.10	1	3,754	0.03%
2021/12/02	0	0.00	3	52.20	51.00	-3	3,808	-0.08%
2021/12/01	1	51.00	0	0.00	51.90	1	3,808	0.03%
2021/11/29	0.1	50.30	11	49.73	50.30	-10.9	3,835	-0.28%
2021/11/26	3	51.27	4	52.15	50.10	-1	3,817	-0.03%
2021/11/25	12.1	53.32	2	53.90	52.40	10.1	3,739	0.27%
2021/11/24	47	56.47	31.1	57.16	54.00	15.9	3,584	0.44%
2021/11/23	1	56.80	12.1	57.30	57.30	-11.1	2,883	-0.38%
2021/11/22	6	51.50	0	0.00	52.10	6	2,669	0.22%
2021/11/19	0	0.00	5	51.10	51.00	-5	2,758	-0.18%
2021/11/18	1	51.70	1	51.10	50.90	0	2,832	0.00%
2021/11/15	1	51.40	24	51.52	51.60	-23	3,041	-0.76%
2021/11/09	1	49.55	0	0.00	49.75	1	3,417	0.03%
2021/11/08	1	50.50	0	0.00	50.80	1	3,475	0.03%
2021/11/05	1	50.10	2	50.10	50.50	-1	3,784	-0.03%
2021/11/04	5	51.70	5	51.20	51.10	0	3,904	0.00%
2021/11/02	2	51.10	2	50.15	50.00	0	4,176	0.00%
2021/11/01	0	0.00	1.2	51.37	51.00	-1.2	4,254	-0.03%
2021/10/22	12	47.63	0	0.00	47.60	12	5,609	0.21%
2021/10/20	1	47.40	1	47.55	47.55	0	6,160	0.00%
2021/10/19	8	46.78	0	0.00	46.80	8	6,434	0.12%
2021/10/12	5	45.20	0	0.00	45.05	5	7,380	0.07%
2021/10/08	1	46.35	0	0.00	46.05	1	7,430	0.01%
2021/10/05	0.1	45.50	5	45.15	46.30	-4.9	8,229	-0.06%
2021/10/01	0.3	47.17	1	47.00	46.55	-0.7	8,601	-0.01%
2021/09/27	7	49.44	0	0.00	49.35	7	8,799	0.08%
2021/09/24	1	49.50	5	50.30	50.10	-4	8,835	-0.05%
2021/09/23	5	49.20	0	0.00	49.20	5	8,824	0.06%
2021/09/17	1	50.50	3.1	51.00	51.00	-2.1	8,927	-0.02%
2021/09/15	1	51.10	0	0.00	51.00	1	9,445	0.01%
2021/09/14	6	52.80	6	52.50	52.30	0	9,541	0.00%
2021/09/07	0	0.00	2	52.65	53.80	-2	9,859	-0.02%
2021/09/06	1	54.50	1	53.80	53.60	0	9,888	0.00%
2021/09/03	6	54.58	3	54.00	54.90	3	10,022	0.03%
2021/09/02	1	56.20	0	0.00	55.30	1	10,037	0.01%
2021/09/01	0	0.00	1	55.70	57.30	-1	10,045	-0.01%
2021/08/31	1	55.10	1	54.80	55.40	0	10,046	0.00%
2021/08/30	1.1	55.69	0	0.00	55.80	1.1	10,042	0.01%
2021/08/27	5	56.28	3	56.03	55.90	2	10,095	0.02%
2021/08/26	9	55.30	9	54.60	55.30	0	10,084	0.00%
2021/08/25	3	55.20	2	55.30	55.30	1	10,131	0.01%
2021/08/24	1	53.70	0	0.00	52.90	1	10,063	0.01%
2021/08/23	0	0.00	1	53.50	54.10	-1	10,023	-0.01%
2021/08/20	6	51.77	4	52.25	51.80	2	9,996	0.02%
2021/08/19	5	51.36	0	0.00	51.00	5	10,086	0.05%
2021/08/17	2	54.50	0	0.00	53.70	2	10,262	0.02%
2021/08/16	0	0.00	1	56.80	56.20	-1	10,260	-0.01%
2021/08/13	1	56.30	2	56.60	56.30	-1	10,209	-0.01%
2021/08/12	0	0.00	1	57.50	57.80	-1	10,116	-0.01%
2021/08/11	5	57.58	1	60.00	56.70	4	10,071	0.04%
2021/08/10	21	62.71	20	63.95	62.90	1	9,811	0.01%
2021/08/09	1	65.10	1	63.90	63.00	0	9,735	0.00%
2021/08/06	16	66.46	1	67.20	66.50	15	9,614	0.16%
2021/08/05	23	68.02	13	67.65	67.90	10	9,582	0.10%
2021/08/04	15	67.52	18	67.46	67.20	-3	9,543	-0.03%
2021/08/03	11	65.72	14	65.46	66.00	-3	9,336	-0.03%
2021/08/02	8	63.85	5	64.02	64.10	3	9,122	0.03%
2021/07/30	12	64.53	52	63.20	62.60	-40	9,012	-0.44%
2021/07/29	9	62.71	10	62.29	64.50	-1	8,776	-0.01%
2021/07/28	10	59.00	7	59.26	59.70	3	8,538	0.04%
2021/07/27	8	62.91	2	62.85	62.60	6	8,470	0.07%
2021/07/26	7	63.70	15	62.60	63.90	-8	8,311	-0.10%
2021/07/23	7	60.23	3	60.10	59.70	4	8,023	0.05%
2021/07/22	26	59.10	28	59.41	59.40	-2	7,767	-0.03%
2021/07/21	11	59.47	12	59.23	60.40	-1	7,496	-0.01%
2021/07/20	0	0.00	1	56.50	55.90	-1	7,109	-0.01%
2021/07/19	1	57.70	6	57.45	57.70	-5	7,067	-0.07%
2021/07/16	8	57.33	6	57.02	57.00	2	7,087	0.03%
2021/07/14	2	56.45	4	56.28	55.90	-2	7,063	-0.03%
2021/07/13	3	55.90	1	56.10	55.60	2	7,010	0.03%
2021/07/12	9	57.48	11	57.81	57.10	-2	6,831	-0.03%
2021/07/09	9	56.33	11	55.91	56.10	-2	6,422	-0.03%
2021/07/08	1	53.20	1	53.60	53.40	0	6,169	0.00%
2021/07/07	0	0.00	2	52.30	52.60	-2	6,308	-0.03%
2021/07/06	5	52.10	20	52.00	52.00	-15	6,386	-0.23%
2021/07/05	1	54.10	1	54.10	54.20	0	6,544	0.00%
2021/07/02	3	51.67	5	52.42	52.70	-2	6,563	-0.03%
2021/07/01	3	51.67	1	51.10	51.00	2	6,638	0.03%
2021/06/30	0	0.00	29	52.69	52.70	-29	6,777	-0.43%
2021/06/29	2	52.50	1	52.60	52.60	1	6,773	0.01%
2021/06/28	7	53.76	6	53.80	53.20	1	6,831	0.01%
2021/06/25	27	55.11	11	54.63	54.50	16	6,782	0.24%
2021/06/24	31	53.40	36	53.48	54.80	-5	6,558	-0.08%
2021/06/23	3	52.40	28	51.65	51.70	-25	6,311	-0.40%
2021/06/22	6	51.48	7	51.11	50.20	-1	6,215	-0.02%
2021/06/21	7	51.46	7	50.93	50.50	0	6,142	0.00%
2021/06/18	0	0.00	7	50.64	50.10	-7	6,085	-0.12%
2021/06/17	1	49.95	50	50.28	50.50	-49	6,055	-0.81%
2021/06/16	13	49.40	14	50.04	49.45	-1	5,999	-0.02%
2021/06/15	6	49.62	18	49.85	49.95	-12	5,978	-0.20%
2021/06/11	24	50.00	21	49.57	48.80	3	5,938	0.05%
2021/06/09	31	48.40	0	0.00	48.40	31	5,698	0.54%
2021/06/08	2	48.35	23	48.27	48.80	-21	5,660	-0.37%
2021/06/07	24	48.39	14	47.90	47.80	10	5,618	0.18%
2021/06/04	2	48.30	3	48.20	48.40	-1	5,589	-0.02%
2021/06/03	5	47.65	10	47.73	47.65	-5	5,497	-0.09%
2021/06/02	10	47.43	4	47.45	46.85	6	5,427	0.11%
2021/06/01	10	46.50	4	46.74	46.60	6	5,375	0.11%
2021/05/31	1	45.95	0	0.00	45.80	1	5,399	0.02%
2021/05/28	2	45.95	0	0.00	46.10	2	5,434	0.04%
2021/05/27	4	45.50	3	45.22	45.85	1	5,402	0.02%
2021/05/26	7	45.06	7	45.30	45.25	0	5,294	0.00%
2021/05/25	7	44.71	5	44.15	44.75	2	5,043	0.04%
2021/05/24	0	0.00	4	44.49	44.95	-4	4,959	-0.08%
2021/05/21	6	42.29	6	41.98	42.00	0	4,964	0.00%
2021/05/20	5	41.25	6	41.40	41.50	-1	5,067	-0.02%
2021/05/19	0	0.00	3	40.45	41.05	-3	5,088	-0.06%
2021/05/18	4	40.71	0	0.00	41.45	4	5,064	0.08%
2021/05/17	12	39.29	7	39.27	38.55	5	5,074	0.10%
2021/05/14	3	40.88	5	41.65	41.15	-2	5,108	-0.04%
2021/05/13	0	0.00	1	38.75	39.45	-1	5,075	-0.02%
2021/05/12	10	37.78	0	0.00	39.00	10	5,033	0.20%
2021/05/11	14	42.22	0	0.00	41.45	14	4,959	0.28%
2021/05/04	3	43.33	3	43.97	43.95	0	5,044	0.00%
2021/04/29	2	47.00	0	0.00	46.35	2	4,967	0.04%
2021/04/28	2	46.10	2	46.30	46.70	0	5,051	0.00%
2021/04/27	10	46.20	0	0.00	46.25	10	5,391	0.19%
2021/04/22	0	0.00	3	45.60	45.70	-3	5,577	-0.05%
2021/04/21	0	0.00	1	47.25	47.15	-1	5,607	-0.02%
2021/04/20	5	48.04	0	0.00	48.00	5	5,604	0.09%
2021/04/19	10	47.73	8	47.45	47.80	2	5,683	0.04%
2021/04/15	1	46.30	0	0.00	46.65	1	5,874	0.02%
2021/04/14	14	46.54	1	46.05	46.80	13	6,095	0.21%
2021/04/13	21	48.95	3	49.25	47.60	18	6,416	0.28%
2021/04/12	21	50.30	5	50.86	50.40	16	7,170	0.22%
2021/04/09	10	49.93	12	49.86	50.20	-2	7,646	-0.03%
2021/04/08	17	49.00	0	0.00	49.05	17	7,945	0.21%
2021/04/07	16	48.00	2	48.38	48.40	14	7,898	0.18%
2021/04/06	20	47.48	4	47.31	47.55	16	7,916	0.20%
2021/04/01	5	45.90	1	46.20	45.90	4	7,836	0.05%
2021/03/31	2	46.70	0	0.00	46.20	2	7,815	0.03%
2021/03/30	1	45.35	2	45.73	46.10	-1	7,685	-0.01%
2021/03/26	4	45.20	4	45.18	45.00	0	7,608	0.00%
2021/03/25	3	45.70	1	45.60	45.10	2	7,583	0.03%
2021/03/24	1	45.55	4	45.74	45.60	-3	7,572	-0.04%
2021/03/23	0	0.00	11	45.60	45.50	-11	7,552	-0.15%
2021/03/22	3	45.90	2	45.70	45.85	1	7,491	0.01%
2021/03/19	2	45.50	2	45.75	45.70	0	7,454	0.00%
2021/03/18	0	0.00	4	45.45	45.55	-4	7,432	-0.05%
2021/03/17	4	45.13	0	0.00	44.95	4	7,457	0.05%
2021/03/16	0	0.00	1	45.25	45.20	-1	7,422	-0.01%
2021/03/11	0	44.80	0	0.00	45.00	0	7,547	0.00%
2021/03/10	0	0.00	1	44.65	44.65	-1	7,761	-0.01%
2021/03/09	1	43.25	1	43.15	43.50	0	7,775	0.00%
2021/03/05	0	0.00	1	44.15	43.75	-1	7,866	-0.01%
2021/03/04	0	0.00	1	45.40	44.70	-1	7,869	-0.01%
2021/03/03	2	44.60	0	0.00	44.50	2	7,825	0.03%
2021/02/26	1	44.00	1	44.20	43.95	0	7,831	0.00%
2021/02/25	0	0.00	2	44.85	45.00	-2	7,811	-0.03%
2021/02/24	3	45.33	5	45.01	44.90	-2	7,801	-0.03%
2021/02/22	1	44.65	2	45.73	46.00	-1	7,717	-0.01%
2021/02/19	1	44.20	0	0.00	44.15	1	7,638	0.01%
2021/02/18	1	43.50	1	43.75	43.60	0	7,631	0.00%
2021/02/17	3	43.12	9	43.24	43.00	-6	7,624	-0.08%
2021/02/05	6	42.82	0	0.00	42.65	6	7,577	0.08%
2021/02/04	3	43.70	3	43.67	44.10	0	7,503	0.00%
2021/02/03	1	42.90	2	43.63	42.95	-1	7,483	-0.01%
2021/02/02	1	42.85	0.1	42.90	42.90	0.9	7,457	0.01%
2021/02/01	0	0.00	1	42.50	42.85	-1	7,446	-0.01%
2021/01/28	1	43.05	0	0.00	43.20	1	7,331	0.01%
2021/01/27	1	43.50	1	43.50	43.45	0	7,299	0.00%
2021/01/26	2	44.38	0	0.00	44.15	2	7,265	0.03%
2021/01/22	0	0.00	2	45.32	45.45	-2	7,200	-0.03%
2021/01/21	6	45.38	10	45.65	45.25	-4	7,218	-0.06%
2021/01/20	17	45.65	30	45.91	44.30	-13	7,129	-0.18%
2021/01/19	0	0.00	2	44.35	44.50	-2	6,758	-0.03%
2021/01/18	0	0.00	1	43.10	44.75	-1	6,695	-0.01%
2021/01/15	1	46.20	0	0.00	44.15	1	6,616	0.02%
2021/01/14	2	45.25	11	45.69	45.85	-9	6,546	-0.14%
2021/01/13	1	44.70	1	44.80	45.00	0	6,443	0.00%
2021/01/12	4	44.69	2	45.35	44.30	2	6,399	0.03%
2021/01/08	2	45.20	5	44.05	44.45	-3	6,214	-0.05%
2021/01/07	12	46.16	2	46.70	45.40	10	6,082	0.16%
2021/01/06	25	45.63	13	45.67	45.15	12	5,991	0.20%
2021/01/05	24	48.16	28	48.69	48.70	-4	5,576	-0.07%
2021/01/04	12	45.28	9.2	46.08	46.40	2.8	4,678	0.06%
2020/12/31	5	41.98	130	41.90	42.20	-125	4,107	-3.04%	大賣/鉅額交易
2020/12/30	1	39.00	0	0.00	38.40	1	3,578	0.03%
2020/12/29	7	39.24	0	0.00	38.50	7	3,524	0.20%
2020/12/28	1	38.55	4	38.56	39.05	-3	3,405	-0.09%
2020/12/22	1	37.10	0	0.00	36.65	1	3,293	0.03%
2020/12/11	5	37.40	0	0.00	37.65	5	3,482	0.14%
2020/12/10	12	38.47	1	38.10	38.30	11	3,496	0.31%
2020/12/09	1	38.65	2	39.05	39.10	-1	3,514	-0.03%
2020/12/08	0	0.00	1	38.70	38.30	-1	3,449	-0.03%
2020/12/07	18	38.72	1	39.10	38.45	17	3,477	0.49%
2020/12/04	5	38.70	33	39.14	39.00	-28	3,414	-0.82%
2020/12/03	2	37.63	0	0.00	38.05	2	3,220	0.06%
2020/12/02	3	38.03	1	37.70	37.80	2	3,301	0.06%
2020/12/01	1	36.70	0	0.00	37.30	1	3,383	0.03%
2020/11/30	2	37.58	0	0.00	37.00	2	3,463	0.06%
2020/11/25	10	36.96	0	0.00	36.85	10	3,460	0.29%
2020/11/24	3	37.28	0	0.00	37.15	3	3,425	0.09%
2020/11/23	3	37.37	0	0.00	37.70	3	3,448	0.09%
2020/11/20	0	0.00	2	37.35	37.40	-2	3,480	-0.06%
2020/11/19	8	37.17	4	37.04	37.20	4	3,507	0.11%
2020/11/18	2	38.00	0	0.00	37.60	2	3,489	0.06%
2020/11/17	1	37.90	10	37.90	37.90	-9	3,529	-0.25%
2020/11/16	5	37.75	0	0.00	37.85	5	3,631	0.14%
2020/11/11	1	37.65	1	37.70	37.75	0	4,167	0.00%
2020/11/09	12	38.01	7	38.20	38.20	5	4,247	0.12%
2020/11/05	0	0.00	22	38.75	38.90	-22	4,239	-0.52%
2020/11/04	1	38.75	0	0.00	39.05	1	4,255	0.02%
2020/11/03	0	0.00	1	38.30	38.90	-1	4,240	-0.02%
2020/11/02	1	37.30	0	0.00	37.70	1	4,234	0.02%
2020/10/30	0	0.00	7	38.38	37.90	-7	4,263	-0.16%
2020/10/29	3	38.98	3	37.60	39.05	0	4,282	0.00%
2020/10/28	2	39.50	4	39.26	39.50	-2	4,318	-0.05%
2020/10/27	0	0.00	5	39.06	39.10	-5	4,427	-0.11%
2020/10/26	0	0.00	2	38.70	39.00	-2	4,526	-0.04%
2020/10/16	0	0.00	5	39.15	39.10	-5	4,603	-0.11%
2020/10/14	27	39.10	27	39.05	38.75	0	4,517	0.00%
2020/10/12	11	37.84	12	38.11	38.65	-1	4,340	-0.02%
2020/10/08	0	0.00	1	38.50	38.10	-1	4,375	-0.02%
2020/10/05	0	0.00	1	38.00	37.75	-1	4,611	-0.02%
2020/09/30	0	0.00	2	37.00	37.00	-2	4,620	-0.04%
2020/09/29	5	36.40	0	0.00	36.35	5	4,616	0.11%
2020/09/28	1	35.70	0	0.00	36.00	1	4,623	0.02%
2020/09/24	0	0.00	7	36.15	36.25	-7	4,616	-0.15%
2020/09/23	0	0.00	4	37.13	37.05	-4	4,580	-0.09%
2020/09/22	11	37.19	0	0.00	36.55	11	4,576	0.24%
2020/09/21	6	37.53	0	0.00	37.40	6	4,539	0.13%
2020/09/17	4	38.88	0	0.00	38.90	4	4,528	0.09%
2020/09/16	0	0.00	7	38.52	38.25	-7	4,499	-0.16%
2020/09/15	0	0.00	1	38.10	38.20	-1	4,456	-0.02%
2020/09/14	0	0.00	11	37.75	37.90	-11	4,497	-0.24%
2020/09/11	8	36.95	0	0.00	36.95	8	4,492	0.18%
2020/09/07	1	37.75	1	38.10	37.00	0	4,348	0.00%
2020/09/04	3	37.83	25	37.45	38.40	-22	4,253	-0.52%
2020/09/03	3	37.70	2	37.48	37.35	1	4,080	0.02%
2020/09/01	1	35.65	0	0.00	35.70	1	3,962	0.03%
2020/08/27	0	0.00	1	35.35	35.65	-1	3,946	-0.03%
2020/08/25	1	35.50	0	0.00	35.55	1	3,915	0.03%
2020/08/21	0	0.00	1	35.60	35.20	-1	3,952	-0.03%
2020/08/20	10	34.62	4	34.59	34.45	6	3,878	0.15%
2020/08/19	6	38.18	5	36.90	36.90	1	3,757	0.03%
2020/08/18	16	37.99	2	38.15	38.00	14	3,648	0.38%
2020/08/17	3	37.93	4	38.80	38.80	-1	3,391	-0.03%
2020/08/10	1	34.60	1	34.35	34.40	0	3,160	0.00%
2020/08/07	0	0.00	3	33.95	33.80	-3	3,162	-0.09%
2020/08/06	0	0.00	0.4	33.95	33.95	-0.4	3,154	-0.01%
2020/08/05	8	34.23	0	0.00	34.15	8	3,154	0.25%
2020/08/04	0	0.00	1	34.10	33.85	-1	3,126	-0.03%
2020/08/03	1	35.60	0	0.00	35.65	1	3,092	0.03%
2020/07/31	2	35.90	54	35.87	36.30	-52	3,028	-1.72%
2020/07/30	0	0.00	8	35.05	34.75	-8	2,899	-0.28%
2020/07/29	3	33.75	0	0.00	34.00	3	2,865	0.10%
2020/07/28	7	34.05	1	35.60	33.60	6	2,934	0.20%
2020/07/27	0	0.00	1	34.30	33.00	-1	2,852	-0.04%
2020/07/23	8	33.65	0	0.00	33.80	8	2,851	0.28%
2020/07/17	5	32.85	1	32.55	32.45	4	3,018	0.13%
2020/07/15	1	34.05	3	34.68	33.80	-2	3,032	-0.07%
2020/07/14	1	34.20	1	33.90	33.70	0	3,001	0.00%
2020/07/13	1	34.05	6	34.30	34.50	-5	2,945	-0.17%
2020/07/10	0	0.00	2	33.25	33.60	-2	2,825	-0.07%
2020/07/09	5	32.95	1	32.55	32.90	4	2,777	0.14%
2020/07/08	1	32.15	0	0.00	32.35	1	2,750	0.04%
2020/07/03	0	0.00	10	31.95	31.75	-10	2,777	-0.36%
2020/07/02	10	31.65	1	31.80	31.85	9	2,813	0.32%
2020/07/01	2	31.60	2	31.75	31.65	0	2,840	0.00%
2020/06/29	1	30.60	0	0.00	31.00	1	2,853	0.04%
2020/06/24	19	31.21	0	0.00	31.20	19	2,850	0.67%
2020/06/23	2	31.60	0	0.00	31.65	2	2,861	0.07%
2020/06/22	2	32.00	0	0.00	32.10	2	2,870	0.07%
2020/06/19	2	32.05	9	32.19	32.00	-7	2,894	-0.24%
2020/06/18	1	33.15	6	33.60	33.75	-5	2,825	-0.18%
2020/06/11	0	0.00	1	33.60	32.75	-1	3,003	-0.03%
2020/06/08	0	0.00	1	33.60	33.20	-1	3,061	-0.03%
2020/06/04	4	32.66	0	0.00	32.80	4	3,058	0.13%
2020/06/03	0	0.00	0.2	32.75	32.70	-0.2	3,082	-0.01%
2020/05/29	1	31.50	1	31.75	31.00	0	3,110	0.00%
2020/05/28	2	31.03	1	30.90	30.95	1	3,069	0.03%
2020/05/26	1	31.60	0	0.00	31.25	1	3,126	0.03%
2020/05/25	5	30.50	0	0.00	31.50	5	3,129	0.16%
2020/05/22	1	31.15	2	31.68	31.20	-1	3,142	-0.03%
2020/05/21	2	32.55	1	32.55	32.25	1	3,129	0.03%
2020/05/19	1	31.90	0	0.00	31.70	1	3,138	0.03%
2020/05/18	1	32.05	0	0.00	31.85	1	3,137	0.03%
2020/05/15	4	31.81	4	32.95	32.10	0	3,148	0.00%
2020/05/14	1	33.55	0	0.00	32.65	1	3,127	0.03%
2020/05/13	0	0.00	1	33.80	34.05	-1	3,123	-0.03%
2020/05/12	1	33.85	1	34.45	34.30	0	3,143	0.00%
2020/05/08	2	34.50	0	0.00	34.10	2	3,157	0.06%
2020/05/07	5	33.70	5	34.25	34.35	0	3,192	0.00%
2020/05/06	1	33.25	0	0.00	33.10	1	3,244	0.03%
2020/05/04	2	33.00	18	33.41	33.95	-16	3,264	-0.49%
2020/04/30	1	32.30	0.1	32.50	32.60	0.9	3,207	0.03%
2020/04/29	2	32.23	0	0.00	32.40	2	3,221	0.06%
2020/04/28	2	32.35	0	0.00	32.30	2	3,223	0.06%
2020/04/27	7	32.40	1	32.70	32.35	6	3,271	0.18%
2020/04/23	0	0.00	1	30.00	30.00	-1	3,185	-0.03%
2020/04/21	2	29.38	2	29.55	29.15	0	3,381	0.00%
2020/04/20	1	30.00	1	29.50	29.70	0	3,404	0.00%
2020/04/17	2	29.35	0	0.00	29.30	2	3,415	0.06%
2020/04/16	1	28.40	0	0.00	28.90	1	3,396	0.03%
2020/04/14	1	28.10	0	0.00	28.20	1	3,387	0.03%
2020/04/13	2	27.60	0	0.00	27.55	2	3,379	0.06%
2020/04/10	1	27.05	0	0.00	27.20	1	3,370	0.03%
2020/04/09	3	27.35	2	27.50	27.30	1	3,387	0.03%
2020/04/08	3	27.57	15.2	27.99	27.30	-12.2	3,374	-0.36%
2020/04/06	1	25.65	2	25.33	25.65	-1	3,284	-0.03%
2020/04/01	3	25.08	0	0.00	25.25	3	3,263	0.09%
2020/03/31	3	24.55	0	0.00	24.90	3	3,314	0.09%
2020/03/30	0	0.00	1	24.55	24.55	-1	3,293	-0.03%
2020/03/27	3	24.60	0	0.00	24.20	3	3,302	0.09%
2020/03/25	15	24.02	0	0.00	24.20	15	3,244	0.46%
2020/03/24	0	0.00	6	21.94	22.65	-6	3,227	-0.19%
2020/03/23	7	20.89	2	21.53	20.70	5	3,232	0.15%
2020/03/20	0	0.00	5	22.10	22.90	-5	3,237	-0.15%
2020/03/19	6	21.44	1	21.15	21.15	5	3,217	0.16%
2020/03/18	8	23.79	1	24.55	23.50	7	3,180	0.22%
2020/03/17	1	24.80	1	24.80	24.70	0	3,150	0.00%
2020/03/16	1	26.90	1	26.25	25.85	0	3,130	0.00%
2020/03/13	2	26.45	2	26.13	26.90	0	3,125	0.00%
2020/03/12	1	30.00	0	0.00	28.60	1	3,079	0.03%
2020/03/09	8	31.47	7	31.60	30.85	1	3,122	0.03%
2020/03/03	0	0.00	1	33.30	33.20	-1	3,124	-0.03%
2020/03/02	0	0.00	1	32.90	32.60	-1	3,114	-0.03%
2020/02/27	12	32.68	0	0.00	31.60	12	3,154	0.38%
2020/02/25	1	33.30	0	0.00	33.30	1	3,272	0.03%
2020/02/24	3	33.65	0	0.00	33.75	3	3,320	0.09%
2020/02/18	1	35.10	0	0.00	35.05	1	3,665	0.03%
2020/02/14	0	0.00	1	36.00	35.95	-1	4,081	-0.02%
2020/02/13	3	35.22	0	0.00	35.40	3	4,359	0.07%
2020/02/12	0	0.00	3	35.85	36.10	-3	4,336	-0.07%
2020/02/11	0	0.00	3	35.75	35.75	-3	4,316	-0.07%
2020/02/10	0	0.00	5	34.31	34.15	-5	4,283	-0.12%
2020/02/07	5	35.23	1	35.75	35.00	4	4,237	0.09%
2020/02/06	5	37.85	0	0.00	37.90	5	4,138	0.12%
2020/02/05	3	38.55	0	0.00	38.05	3	4,120	0.07%
2020/02/03	1	36.00	0	0.00	36.60	1	3,977	0.03%
2020/01/30	0	0.00	6	37.03	36.95	-6	3,919	-0.15%
2020/01/20	0	0.00	1	38.75	38.70	-1	3,834	-0.03%
2020/01/17	1	38.70	0	0.00	38.85	1	3,831	0.03%
2020/01/16	0	0.00	1	39.35	39.50	-1	3,820	-0.03%
2020/01/15	16	38.56	17	38.51	38.30	-1	3,794	-0.03%
2020/01/14	0	0.00	2	36.68	37.00	-2	3,614	-0.06%
2020/01/13	9	36.03	15	35.85	36.10	-6	3,556	-0.17%
2020/01/08	0	0.00	3.2	34.44	34.35	-3.2	3,486	-0.09%
2019/12/30	0	0.00	4	34.40	34.65	-4	3,425	-0.12%
2019/12/26	5	35.13	8	35.24	34.85	-3	3,412	-0.09%
2019/12/24	0	0.00	1	33.70	33.85	-1	3,363	-0.03%
2019/12/23	0	0.00	5	34.65	34.65	-5	3,335	-0.15%
2019/12/19	0	0.00	5.1	34.80	34.80	-5.1	3,292	-0.15%
2019/12/18	0	0.00	3	35.20	35.30	-3	3,265	-0.09%
2019/12/17	0	0.00	5	35.60	35.60	-5	3,230	-0.15%
2019/12/16	3	34.60	0	0.00	34.70	3	3,152	0.10%
2019/12/13	0	0.00	8	34.21	34.25	-8	3,132	-0.26%
2019/12/10	2	34.35	2	34.50	34.50	0	3,057	0.00%
2019/12/09	5	34.20	0	0.00	34.20	5	3,038	0.16%
2019/12/03	5	34.63	10	34.60	34.85	-5	2,933	-0.17%
2019/12/02	0	0.00	2	33.70	33.80	-2	2,839	-0.07%
2019/11/29	1	33.35	2	33.35	33.30	-1	2,796	-0.04%
2019/11/28	0	0.00	6	33.70	33.80	-6	2,771	-0.22%
2019/11/27	10	33.70	9	33.70	33.80	1	2,758	0.04%
2019/11/26	3	33.72	3	33.30	33.10	0	2,710	0.00%
2019/11/22	2	33.85	2	33.58	33.50	0	2,547	0.00%
2019/11/21	0	0.00	3	32.90	33.00	-3	2,439	-0.12%
2019/11/20	0	0.00	2	32.78	32.90	-2	2,362	-0.08%
2019/11/19	2	32.53	1	32.85	32.50	1	2,265	0.04%
2019/11/15	0.1	31.65	3	31.45	31.75	-2.9	2,042	-0.14%
2019/11/14	5	31.33	18	31.30	31.50	-13	1,920	-0.68%
2019/11/13	3	29.60	0	0.00	29.75	3	1,557	0.19%
2019/11/12	10	29.67	12	29.43	29.95	-2	1,466	-0.14%
2019/11/05	1	28.35	0	0.00	28.50	1	1,084	0.09%
2019/10/31	0	0.00	2	27.90	27.95	-2	1,071	-0.19%
2019/10/29	0	0.00	3	28.15	28.00	-3	1,096	-0.27%
2019/10/24	0	0.00	1	28.40	28.35	-1	1,124	-0.09%
2019/10/23	10	27.74	12	27.92	27.70	-2	1,083	-0.18%
2019/10/22	5	27.10	0	0.00	27.20	5	1,026	0.49%
2019/10/21	0	0.00	1	27.05	27.10	-1	1,021	-0.10%
2019/10/18	2	26.80	0	0.00	27.05	2	1,024	0.20%
2019/10/16	0	0.00	2	26.85	26.80	-2	952	-0.21%
2019/10/14	10	26.65	0	0.00	26.65	10	936	1.07%
2019/10/03	0	0.00	1	27.40	27.55	-1	896	-0.11%
2019/10/01	1	28.45	0	0.00	28.10	1	880	0.11%
2019/09/26	1	28.45	0	0.00	28.00	1	846	0.12%
2019/09/06	0	0.00	1	28.10	28.30	-1	783	-0.13%
2019/09/04	1	27.90	0	0.00	27.90	1	740	0.14%
2019/08/30	6	27.52	0	0.00	27.50	6	716	0.84%
2019/08/28	1	27.55	0	0.00	27.20	1	697	0.14%
2019/08/01	1	29.00	0	0.00	28.75	1	711	0.14%
2019/07/29	0	0.00	1	29.70	29.90	-1	615	-0.16%
2019/07/26	0	0.00	1	29.70	29.70	-1	606	-0.16%
2019/06/27	0	0.00	1	29.15	29.25	-1	1,044	-0.10%
2019/06/17	2	28.30	0	0.00	28.40	2	1,052	0.19%
2019/05/24	0	0.00	10	28.20	28.20	-10	1,162	-0.86%
2019/05/07	1	29.85	0	0.00	29.85	1	1,224	0.08%
2019/04/29	1	30.25	0	0.00	30.25	1	1,182	0.08%
2019/04/26	0	0.00	1	30.70	30.70	-1	1,167	-0.09%
2019/04/22	17	31.36	16	31.60	31.35	1	1,142	0.09%
2019/04/19	3	31.40	3	31.75	31.50	0	1,111	0.00%
2019/04/18	0	0.00	10	31.15	30.65	-10	1,035	-0.97%
2019/04/17	1	30.90	0	0.00	30.90	1	1,002	0.10%
2019/04/16	10	29.60	0.1	29.95	29.80	9.9	954	1.03%
2019/04/01	0	0.00	1	31.05	31.05	-1	739	-0.14%
2019/03/27	1	31.45	0	0.00	31.50	1	721	0.14%
2019/03/26	1	31.85	0	0.00	31.65	1	723	0.14%
2019/03/25	0	0.00	1	31.95	31.85	-1	727	-0.14%
2019/03/18	1	31.60	0	0.00	31.90	1	708	0.14%
2019/03/11	0	0.00	1	32.10	32.40	-1	714	-0.14%
2019/03/04	1	31.45	0	0.00	31.40	1	742	0.13%
2019/02/25	1	31.00	0	0.00	31.10	1	736	0.14%
2019/02/20	1	31.50	7	32.54	31.45	-6	726	-0.83%
2019/02/19	7	31.99	9	31.94	32.20	-2	683	-0.29%
2019/02/15	1	30.95	4	30.80	30.80	-3	640	-0.47%
2019/02/14	4	30.75	0	0.00	31.00	4	643	0.62%
2019/01/07	1	29.45	0	0.00	29.30	1	810	0.12%
2018/12/11	0	0.00	1	30.85	30.85	-1	1,002	-0.10%
2018/12/05	0	0.00	4	30.50	30.40	-4	1,032	-0.39%
2018/11/26	1.2	29.50	0	0.00	29.60	1.2	1,039	0.11%
2018/11/05	0	0.00	5	28.05	27.05	-5	1,469	-0.34%
2018/10/29	1	26.20	1	25.90	26.05	0	1,422	0.00%
2018/10/26	1	27.20	1	26.65	26.90	0	1,414	0.00%
2018/10/24	4	28.53	0	0.00	28.60	4	1,487	0.27%
2018/10/19	1	28.35	0	0.00	28.30	1	1,534	0.07%
2018/10/18	0	0.00	1	28.90	28.90	-1	1,515	-0.07%
2018/10/15	1	28.00	1	28.40	28.25	0	1,491	0.00%
2018/10/12	0	0.00	1	28.20	28.35	-1	1,487	-0.07%
2018/10/11	2	29.23	1	29.00	28.20	1	1,481	0.07%
2018/10/02	1	31.55	1	31.65	31.55	0	1,426	0.00%
2018/09/28	4	31.28	0	0.00	31.20	4	1,416	0.28%
2018/09/27	3	31.10	0	0.00	31.30	3	1,414	0.21%
2018/09/26	1	31.25	0	0.00	31.15	1	1,416	0.07%
2018/09/17	1	30.40	0	0.00	30.60	1	1,572	0.06%
2018/09/14	2	30.50	0	0.00	30.40	2	1,597	0.13%
2018/09/11	0	0.00	2	30.00	30.90	-2	1,642	-0.12%
2018/09/10	1	29.80	1	30.00	30.20	0	1,629	0.00%
2018/09/05	0	0.00	1	31.30	31.30	-1	1,599	-0.06%
2018/09/03	0	0.00	1	31.75	31.50	-1	1,602	-0.06%
2018/08/30	1	31.70	0	0.00	31.80	1	1,574	0.06%
2018/08/28	1	31.35	0	0.00	31.10	1	1,543	0.06%
2018/08/27	1	30.50	1	31.05	31.20	0	1,500	0.00%
2018/08/24	11	33.55	1	31.50	31.50	10	1,371	0.73%
2018/08/16	1	34.60	1	34.95	35.10	0	1,235	0.00%
2018/08/15	1	35.20	5	35.18	35.30	-4	1,233	-0.32%
2018/08/13	9	36.00	4.7	36.27	35.60	4.3	1,239	0.35%
2018/08/10	1	36.95	5	36.85	36.80	-4	1,241	-0.32%
2018/08/09	1	37.20	0	0.00	37.10	1	1,247	0.08%
2018/08/02	0	0.00	2	37.30	37.10	-2	1,285	-0.16%
2018/08/01	0	0.00	2	37.50	37.50	-2	1,276	-0.16%
2018/07/31	0	0.00	8	39.66	40.30	-8	1,237	-0.65%
2018/07/30	3	39.85	0	0.00	39.80	3	1,213	0.25%
2018/07/27	0	0.00	1	39.85	39.80	-1	1,186	-0.08%
2018/07/25	0	0.00	4	39.43	39.50	-4	1,160	-0.34%
2018/07/19	0.2	38.65	0	0.00	38.55	0.2	1,164	0.02%
2018/07/17	7	38.75	0	0.00	38.55	7	1,173	0.60%
2018/07/13	1.3	38.41	0	0.00	38.75	1.3	1,170	0.11%
2018/07/10	1	37.50	0	0.00	37.35	1	1,170	0.09%
2018/07/09	1	37.50	0	0.00	37.40	1	1,180	0.08%
2018/07/06	1	36.90	6	37.35	37.00	-5	1,185	-0.42%
2018/07/05	0	0.00	7	37.59	37.50	-7	1,181	-0.59%
2018/07/03	12	38.00	1	38.15	37.90	11	1,179	0.93%
2018/06/29	9	39.13	1	38.95	38.40	8	1,148	0.70%
2018/06/28	20	39.73	0	0.00	39.45	20	1,089	1.84%
2018/06/27	0	0.00	7	40.74	40.75	-7	1,041	-0.67%
2018/06/26	0	0.00	2	39.80	40.10	-2	1,001	-0.20%
2018/06/25	4	41.25	0	0.00	41.00	4	987	0.41%
2018/06/22	12	41.50	3	41.85	40.50	9	967	0.93%
2018/06/19	0	0.00	8	40.30	40.20	-8	930	-0.86%
2018/06/08	0	0.00	7	41.50	41.40	-7	934	-0.75%
2018/06/04	7	41.05	0	0.00	41.10	7	921	0.76%
2018/05/24	1	40.00	0	0.00	40.10	1	1,073	0.09%
2018/05/22	1	39.60	0.1	39.50	39.50	0.9	1,124	0.08%
2018/05/21	0	0.00	0.1	39.55	39.55	-0.1	1,139	-0.01%
2018/05/18	2.1	39.10	0.1	39.25	39.15	2	1,146	0.17%
2018/05/17	1	39.55	0	0.00	39.50	1	1,156	0.09%
2018/05/16	0	0.00	1	39.40	39.80	-1	1,158	-0.09%
2018/05/15	9.1	40.02	0.1	40.00	39.80	9	1,159	0.78%
2018/05/14	2.6	40.54	0	0.00	40.45	2.6	1,206	0.21%
2018/05/10	0.1	40.50	0	0.00	40.45	0.1	1,236	0.01%
2018/05/09	1	40.80	0.1	41.00	40.80	0.9	1,262	0.07%
2018/05/07	14	40.37	4	40.90	40.20	10	1,323	0.76%
2018/05/02	5	41.70	0	0.00	41.75	5	1,289	0.39%
2018/04/30	0.1	41.70	0.1	41.70	41.65	0	1,301	0.00%
2018/04/27	2	41.53	0	0.00	41.70	2	1,313	0.15%
2018/04/26	0	0.00	0.1	42.00	41.70	-0.1	1,312	0.00%
2018/04/25	3.1	42.01	1.1	42.07	42.30	2	1,306	0.15%
2018/04/24	7.1	42.90	0.1	43.10	42.75	7	1,323	0.53%
2018/04/23	2	43.55	0	0.00	43.45	2	1,314	0.15%
2018/04/20	1	43.25	0	0.00	43.35	1	1,306	0.08%
2018/04/19	1	43.50	0	0.00	43.50	1	1,315	0.08%
2018/04/18	11.1	43.72	0	0.00	43.40	11.1	1,344	0.82%
2018/04/16	5	44.00	0	0.00	44.10	5	1,330	0.38%
2018/04/10	1	44.25	0	0.00	44.30	1	1,350	0.07%
2018/04/09	10	44.50	3	44.53	44.40	7	1,355	0.52%
2018/03/29	4	44.70	0	0.00	44.80	4	1,385	0.29%
2018/03/28	5	44.90	0	0.00	44.85	5	1,390	0.36%
2018/03/27	10	45.15	0	0.00	45.25	10	1,392	0.72%
2018/03/26	1	44.45	3.1	44.54	44.85	-2.1	1,392	-0.15%
2018/03/23	0.1	44.30	0	44.30	44.10	0	1,396	0.00%
2018/03/22	5.1	44.80	0	0.00	44.80	5.1	1,382	0.37%
2018/03/21	0	0.00	1	45.10	45.05	-1	1,381	-0.07%
2018/03/20	0	45.30	0	0.00	45.15	0	1,419	0.00%
2018/03/19	5	45.10	0	0.00	45.30	5	1,438	0.35%
2018/03/16	9	45.07	2	45.05	45.00	7	1,442	0.49%
2018/03/14	0	0.00	2	45.85	45.65	-2	1,439	-0.14%
2018/03/13	0	0.00	0	45.80	45.85	0	1,458	0.00%
2018/03/09	1	45.90	3	45.65	45.85	-2	1,520	-0.13%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/07	2	46.25	0	0.00	45.95	2	1,553	0.13%
2018/03/06	0	46.15	0	0.00	46.20	0	1,572	0.00%
2018/03/05	1	47.40	0	0.00	46.60	1	1,588	0.06%
2018/03/02	1	47.69	0	0.00	47.55	1	1,589	0.06%
2018/03/01	5	47.17	16	46.97	47.50	-11	1,521	-0.72%
2018/02/27	0	0.00	4	46.08	46.10	-4	1,475	-0.27%
2018/02/23	4	46.15	1	45.95	45.80	3	1,542	0.19%
2018/02/22	0	0.00	4	46.00	46.10	-4	1,568	-0.25%
2018/02/09	0	0.00	3	44.07	43.80	-3	1,633	-0.18%
2018/02/06	1.3	44.21	10	45.10	44.95	-8.7	1,732	-0.50%
2018/02/05	1	45.10	0	0.00	45.75	1	1,746	0.06%
2018/02/02	3	46.05	0	0.00	46.00	3	1,776	0.17%