中光電 (5371)-元大-敦南券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
111.0
漲跌
▲1.5
漲幅
+1.37%
成交量
15,884張
產業
上櫃光電類股
507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

中光電 (5371)籌碼相關－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南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
2024/05/31	15	111.30	4	113.25	111.00	11	12,723	0.09%
2024/05/30	104	109.89	13.1	110.04	109.50	91	12,481	0.73%	大買/
2024/05/29	28.1	115.87	51.1	115.82	112.00	-23	12,218	-0.19%
2024/05/28	12	121.88	18	121.36	121.00	-6	11,698	-0.05%
2024/05/27	14	119.11	33.2	120.58	124.50	-19.2	11,186	-0.17%
2024/05/24	6	114.75	8	114.44	113.50	-2	10,684	-0.02%
2024/05/23	35.1	116.66	30.3	117.61	114.00	4.8	10,456	0.05%
2024/05/22	13.3	108.37	27.4	110.73	113.50	-14.1	9,789	-0.14%
2024/05/21	18	101.21	15	102.07	103.50	3	9,185	0.03%
2024/05/20	7	100.61	0	99.40	99.30	7	8,769	0.08%
2024/05/17	62.1	102.38	0	0.00	103.00	62.1	8,570	0.72%
2024/05/16	0	0.00	1.5	102.67	102.50	-1.5	8,420	-0.02%
2024/05/15	3.4	102.91	0	102.50	101.00	3.4	8,279	0.04%
2024/05/14	1	101.00	1.1	100.79	101.00	-0.1	7,972	0.00%
2024/05/13	1	96.00	0	0.00	97.00	1	7,690	0.01%
2024/05/10	1.1	96.28	1	96.80	96.80	0.1	7,616	0.00%
2024/05/09	6	97.12	11	97.59	95.90	-5	7,520	-0.07%
2024/05/07	10	95.10	0	0.00	96.10	10	7,303	0.14%
2024/05/03	3	95.47	3	95.87	93.90	0	7,048	0.00%
2024/05/02	2	94.65	3	96.00	94.20	-1	6,895	-0.01%
2024/04/30	5	102.00	4.1	101.78	103.00	0.9	6,556	0.01%
2024/04/29	0	0.00	1	98.00	98.00	-1	6,115	-0.02%
2024/04/26	5	94.54	18	97.67	95.50	-13	5,957	-0.22%
2024/04/25	0.1	92.70	0	0.00	92.10	0.1	5,774	0.00%
2024/04/24	8	93.54	7	94.41	94.70	1	5,674	0.02%
2024/04/23	17	89.89	17	90.46	90.50	0	5,491	0.00%
2024/04/22	13	89.72	8	89.91	87.30	5	5,377	0.09%
2024/04/19	30.2	95.91	16	96.75	95.70	14.2	5,192	0.27%
2024/04/18	7	97.87	8	99.71	100.50	-1	4,915	-0.02%
2024/04/17	33	99.25	32	98.27	98.00	1	4,737	0.02%
2024/04/16	36	102.66	21	100.26	96.80	15	4,392	0.34%
2024/04/15	10	104.85	14	106.25	107.50	-4	3,770	-0.10%
2024/04/12	6	99.00	2	99.00	98.10	4	3,413	0.12%
2024/04/11	6	101.20	8.1	100.87	98.20	-2.1	3,313	-0.06%
2024/04/10	3	97.44	4.1	98.73	99.70	-1.1	3,074	-0.03%
2024/04/09	3.1	93.15	2	94.85	92.60	1.1	2,603	0.04%
2024/04/08	9	93.61	4	94.33	93.50	5	2,450	0.20%
2024/04/03	3	90.00	6	91.85	92.30	-3	2,261	-0.13%
2024/04/02	21	88.35	23	87.97	87.80	-2	2,029	-0.10%
2024/04/01	8	84.81	7.2	84.46	86.70	0.8	1,818	0.04%
2024/03/29	5.2	81.19	1.3	81.71	80.40	3.8	1,573	0.24%
2024/03/28	0	0.00	5	77.40	78.20	-5	1,401	-0.36%
2024/03/27	4.2	78.12	3.7	76.60	76.40	0.5	1,310	0.04%
2024/03/26	4.9	75.89	5.1	75.88	74.90	-0.2	1,231	-0.01%
2024/03/25	3	74.87	3	74.40	74.40	0	1,167	0.00%
2024/03/22	4	73.58	4	74.33	73.80	0	1,201	0.00%
2024/03/21	2	74.10	2	73.80	73.80	0	1,218	0.00%
2024/03/20	3.1	74.19	6	74.52	73.70	-2.9	1,205	-0.24%
2024/03/19	2	72.70	3.2	72.95	72.90	-1.2	1,161	-0.10%
2024/03/18	2	72.00	3	72.50	72.50	-1	1,122	-0.09%
2024/03/15	0	0.00	1	72.00	71.10	-1	1,112	-0.09%
2024/03/12	0	0.00	3	71.10	71.00	-3	1,096	-0.27%
2024/03/11	0	0.00	2	70.70	69.90	-2	1,106	-0.18%
2024/03/08	5	70.22	0	0.00	69.60	5	1,108	0.45%
2024/03/06	0	0.00	1	71.80	71.60	-1	1,083	-0.09%
2024/03/05	0	0.00	0.5	71.00	71.00	-0.5	1,116	-0.05%
2024/02/16	0	0.00	2	73.00	73.30	-2	1,151	-0.17%
2024/02/01	0	0.00	3	71.37	72.10	-3	1,163	-0.26%
2024/01/31	2	71.00	0	0.00	71.00	2	1,167	0.17%
2024/01/12	0	0.00	1	73.00	73.10	-1	1,297	-0.08%
2024/01/10	0	0.00	3	72.00	71.90	-3	1,315	-0.23%
2024/01/08	0.1	73.00	0	0.00	73.00	0.1	1,343	0.01%
2024/01/05	3	72.60	2	73.00	73.40	1	1,339	0.07%
2024/01/03	0	0.00	7	71.86	71.40	-7	1,331	-0.53%
2023/12/27	0	0.00	1	71.20	72.00	-1	1,361	-0.07%
2023/12/25	6	70.43	4	70.83	69.90	2	1,344	0.15%
2023/12/21	2	70.60	0	0.00	70.70	2	1,336	0.15%
2023/12/19	0	0.00	7	68.70	68.60	-7	1,311	-0.53%
2023/12/18	2	70.80	0	0.00	70.70	2	1,288	0.16%
2023/12/15	0	0.00	26	72.60	72.50	-26	1,305	-1.99%
2023/12/13	2	72.30	0	0.00	72.30	2	1,517	0.13%
2023/12/12	27	71.89	0	0.00	72.10	27	1,707	1.58%
2023/12/11	0	0.00	1	71.60	71.50	-1	1,786	-0.06%
2023/12/08	2	71.85	0	0.00	71.30	2	2,003	0.10%
2023/12/04	1	73.00	0	0.00	73.20	1	2,324	0.04%
2023/11/24	0	0.00	1	73.30	72.90	-1	2,802	-0.04%
2023/11/22	0	0.00	1	72.40	72.40	-1	2,991	-0.03%
2023/11/20	1	73.70	0	0.00	73.70	1	3,179	0.03%
2023/11/16	0	0.00	4	72.00	72.20	-4	3,367	-0.12%
2023/11/14	0	0.00	1	70.90	70.70	-1	3,447	-0.03%
2023/11/06	4	70.90	0	0.00	70.90	4	3,717	0.11%
2023/10/31	2	74.90	0	0.00	73.00	2	4,254	0.05%
2023/10/20	0	0.00	2	73.60	73.90	-2	4,656	-0.04%
2023/10/12	1	76.90	0	0.00	77.10	1	4,764	0.02%
2023/10/05	0	0.00	0.1	78.90	79.10	-0.1	5,048	0.00%
2023/10/03	1	78.90	0	0.00	78.10	1	5,089	0.02%
2023/10/02	1	77.61	2	78.40	78.40	-1	5,091	-0.02%
2023/09/28	2	77.10	0	0.00	76.80	2	5,109	0.04%
2023/09/26	1	78.20	0	0.00	78.20	1	5,091	0.02%
2023/09/22	1	78.00	0	0.00	79.40	1	5,069	0.02%
2023/09/21	1	80.30	1	80.70	79.70	0	5,054	0.00%
2023/09/20	4	82.30	4	82.35	81.30	0	5,044	0.00%
2023/09/19	4	83.90	1	83.80	83.30	3	5,024	0.06%
2023/09/18	0	0.00	2.1	84.69	84.20	-2.1	4,951	-0.04%
2023/09/15	4.1	81.19	11	79.69	80.30	-7	4,802	-0.14%
2023/09/14	2	84.20	3	83.77	83.40	-1	4,636	-0.02%
2023/09/13	17.1	83.48	12	83.39	84.20	5.1	4,574	0.11%
2023/09/12	1	81.50	3	82.73	83.10	-2	4,376	-0.05%
2023/09/11	9	81.26	11	80.94	80.50	-2	4,310	-0.05%
2023/09/07	1	83.60	4	82.90	82.70	-3	4,186	-0.07%
2023/09/06	1	80.80	1	81.30	82.30	0	4,134	0.00%
2023/09/04	2	79.15	2	79.75	79.20	0	4,009	0.00%
2023/09/01	1	79.00	0	0.00	79.20	1	3,973	0.03%
2023/08/31	1	78.60	1	79.10	79.00	0	3,974	0.00%
2023/08/30	0	0.00	8.4	80.26	78.70	-8.4	3,947	-0.21%
2023/08/29	6	78.32	2.5	78.28	79.50	3.5	3,747	0.09%
2023/08/28	5	78.10	7	77.44	77.10	-2	3,621	-0.06%
2023/08/25	0	0.00	2	76.30	76.80	-2	3,589	-0.06%
2023/08/24	4.4	77.07	3.5	77.40	76.90	0.9	3,563	0.02%
2023/08/23	4	77.65	11	77.39	78.40	-7	3,451	-0.20%
2023/08/22	5	75.76	4	75.50	75.00	1	3,289	0.03%
2023/08/21	2	75.25	1	75.40	76.20	1	3,275	0.03%
2023/08/18	6	76.37	5	76.40	75.80	1	3,293	0.03%
2023/08/17	3	76.20	1	76.10	76.90	2	3,283	0.06%
2023/08/16	0	0.00	1	75.00	76.50	-1	3,255	-0.03%
2023/08/15	2	74.85	5	75.20	74.60	-3	3,237	-0.09%
2023/08/14	2	73.90	1	74.10	74.30	1	3,235	0.03%
2023/08/10	1	74.30	5	75.90	76.10	-4	3,188	-0.13%
2023/08/09	1	76.80	1	77.10	77.00	0	3,130	0.00%
2023/08/08	2	76.50	2	76.50	76.40	0	3,068	0.00%
2023/08/07	6	75.05	2.7	75.25	76.10	3.3	3,004	0.11%
2023/08/04	3.9	78.45	3.4	77.78	79.10	0.5	2,844	0.02%
2023/08/02	1	74.50	1	75.50	74.50	0	2,665	0.00%
2023/08/01	0	0.00	7	73.84	75.40	-7	2,543	-0.28%
2023/07/26	0	0.00	1	71.10	70.90	-1	2,520	-0.04%
2023/07/24	0	0.00	3	70.90	70.70	-3	2,619	-0.11%
2023/07/20	2	71.90	3	72.03	71.80	-1	2,762	-0.04%
2023/07/19	1	72.60	1	73.80	72.30	0	2,884	0.00%
2023/07/18	12	72.88	11	73.25	73.50	1	2,910	0.03%
2023/07/17	2	72.50	0	0.00	72.00	2	2,923	0.07%
2023/07/14	6	71.83	4	71.50	71.50	2	2,985	0.07%
2023/07/13	19	73.75	7	73.33	72.00	12	3,164	0.38%
2023/07/12	4	74.33	6	75.37	75.70	-2	3,491	-0.06%
2023/07/11	2	73.00	3	74.30	74.00	-1	3,512	-0.03%
2023/07/10	1	73.20	2	73.80	73.30	-1	3,569	-0.03%
2023/07/07	1	72.70	3	72.83	74.00	-2	3,591	-0.06%
2023/07/06	9	74.41	2	74.05	74.40	7	3,576	0.20%
2023/07/05	0	0.00	2	74.50	74.50	-2	3,547	-0.06%
2023/06/29	2	73.65	3	72.80	72.80	-1	3,530	-0.03%
2023/06/28	2	73.40	1	73.30	73.30	1	3,535	0.03%
2023/06/27	3	72.63	0	0.00	72.20	3	3,528	0.09%
2023/06/21	1	71.00	3	71.27	71.30	-2	3,512	-0.06%
2023/06/20	0	0.00	1	71.10	71.00	-1	3,525	-0.03%
2023/06/19	1	72.30	0	0.00	72.30	1	3,571	0.03%
2023/06/15	0	0.00	1	71.80	72.10	-1	3,584	-0.03%
2023/06/14	1.8	71.89	0	0.00	71.40	1.8	3,577	0.05%
2023/06/13	1	72.20	0	0.00	72.50	1	3,596	0.03%
2023/06/09	0	0.00	1.2	73.43	73.50	-1.2	3,653	-0.03%
2023/06/08	2	75.35	1	74.30	74.30	1	3,656	0.03%
2023/06/07	0.4	76.30	1	75.80	75.80	-0.6	3,661	-0.02%
2023/06/06	12	76.56	0	0.00	75.70	12	3,674	0.33%
2023/06/05	0	0.00	1	76.70	76.70	-1	3,661	-0.03%
2023/05/30	2.1	76.69	3	74.97	74.90	-0.9	3,668	-0.02%
2023/05/29	0	0.00	2	75.65	76.40	-2	3,654	-0.05%
2023/05/26	2	75.00	3	74.50	74.50	-1	3,691	-0.03%
2023/05/25	1	74.90	1	75.30	74.90	0	3,744	0.00%
2023/05/24	4	76.50	2.4	75.98	75.70	1.6	3,782	0.04%
2023/05/23	2	74.85	2	75.70	76.40	0	3,821	0.00%
2023/05/22	0	0.00	1	74.60	74.60	-1	3,807	-0.03%
2023/05/19	3.6	74.83	3	73.50	73.50	0.6	3,839	0.02%
2023/05/18	4.9	73.90	4	74.40	74.50	0.9	3,883	0.02%
2023/05/17	0	0.00	3	73.10	73.00	-3	3,888	-0.08%
2023/05/16	1	73.00	1	73.60	73.00	0	3,888	0.00%
2023/05/15	1	73.10	0	0.00	73.50	1	3,911	0.03%
2023/05/10	0	73.40	10	73.85	73.90	-10	3,922	-0.25%
2023/05/09	0	0.00	2	73.10	72.50	-2	3,903	-0.05%
2023/05/08	3	77.30	0	0.00	76.30	3	3,844	0.08%
2023/05/05	1	76.00	2	75.75	75.80	-1	3,849	-0.03%
2023/05/04	3	74.87	0	0.00	74.60	3	3,880	0.08%
2023/05/03	7	75.83	0	0.00	75.40	7	3,858	0.18%
2023/05/02	5	76.60	0	0.00	76.20	5	3,855	0.13%
2023/04/28	0	0.00	1	74.20	74.80	-1	3,787	-0.03%
2023/04/27	2	73.00	2	73.65	73.50	0	3,731	0.00%
2023/04/26	1	74.30	11	75.38	74.30	-10	3,670	-0.27%
2023/04/25	1	74.10	0	0.00	73.50	1	3,603	0.03%
2023/04/24	5	77.80	4	77.38	77.60	1	3,553	0.03%
2023/04/21	1	75.80	0	0.00	74.80	1	3,492	0.03%
2023/04/20	2	78.50	1	77.30	76.80	1	3,444	0.03%
2023/04/19	6	81.07	3	80.97	80.10	3	3,371	0.09%
2023/04/18	11.1	81.95	7	82.51	81.10	4.1	3,300	0.12%
2023/04/17	8	82.58	19	83.69	83.20	-11	3,134	-0.35%
2023/04/14	3	74.23	6	76.80	78.20	-3	2,689	-0.11%
2023/04/13	4	71.15	3	71.37	71.10	1	2,527	0.04%
2023/04/12	3	69.50	1	69.70	69.60	2	2,453	0.08%
2023/04/11	0	0.00	4	68.10	68.20	-4	2,491	-0.16%
2023/04/06	0	0.00	1	68.50	68.50	-1	2,680	-0.04%
2023/03/30	0	0.00	3	68.70	68.70	-3	2,766	-0.11%
2023/03/29	4	67.93	0	0.00	68.20	4	2,748	0.15%
2023/03/23	3	68.13	2	68.00	68.10	1	2,713	0.04%
2023/03/22	11	68.26	9	67.94	67.70	2	2,697	0.07%
2023/03/21	1	67.20	1	67.30	67.40	0	2,636	0.00%
2023/03/20	2	65.05	0	0.00	65.10	2	2,600	0.08%
2023/03/17	3	64.63	0	0.00	64.60	3	2,596	0.12%
2023/03/16	1	65.40	1	65.50	64.10	0	2,586	0.00%
2023/03/15	9	66.40	1	66.60	66.30	8	2,561	0.31%
2023/03/14	2	65.10	3	65.40	65.60	-1	2,520	-0.04%
2023/03/13	4	64.85	0	0.00	64.70	4	2,518	0.16%
2023/03/10	0	0.00	7	64.09	64.50	-7	2,513	-0.28%
2023/03/09	0	66.00	0	0.00	65.80	0	2,530	0.00%
2023/03/08	0	0.00	1	66.10	66.10	-1	2,559	-0.04%
2023/03/07	1	66.30	0	0.00	66.00	1	2,576	0.04%
2023/03/06	0	0.00	4	65.70	65.60	-4	2,577	-0.16%
2023/03/03	1	64.90	0	0.00	64.70	1	2,597	0.04%
2023/02/24	1	64.90	1	64.50	64.60	0	2,764	0.00%
2023/02/23	1	64.20	0	0.00	63.90	1	2,776	0.04%
2023/02/22	5	64.78	2	65.05	65.30	3	2,855	0.11%
2023/02/21	3	64.57	2	64.75	64.90	1	2,833	0.04%
2023/02/20	0	0.00	1	63.10	63.10	-1	2,766	-0.04%
2023/02/17	0	0.00	5	62.53	63.00	-5	2,746	-0.18%
2023/02/16	3	62.02	1	61.80	62.40	2	2,719	0.07%
2023/02/15	1.2	60.50	0	0.00	60.20	1.2	2,676	0.05%
2023/02/14	0.3	60.50	0	0.00	60.50	0.3	2,671	0.01%
2023/02/13	0	0.00	2	60.20	60.20	-2	2,692	-0.07%
2023/02/10	1	59.60	0	0.00	59.20	1	2,707	0.04%
2023/02/09	2	60.00	0	0.00	60.00	2	2,765	0.07%
2023/02/08	5	61.32	0	0.00	60.60	5	2,797	0.18%
2023/02/07	1	60.60	0	0.00	60.60	1	2,890	0.03%
2023/02/03	1	61.50	3	61.60	60.50	-2	2,978	-0.07%
2023/02/02	8	61.10	5	61.34	61.50	3	2,929	0.10%
2023/01/31	1	58.80	1	58.80	58.70	0	2,810	0.00%
2023/01/12	1	57.30	0	0.00	56.70	1	2,790	0.04%
2023/01/11	0	0.00	14	58.73	58.70	-14	2,752	-0.51%
2023/01/10	0	0.00	1	57.50	57.50	-1	2,684	-0.04%
2023/01/09	1	58.30	1	58.10	58.10	0	2,682	0.00%
2023/01/06	2	57.65	11	58.12	58.20	-9	2,668	-0.34%
2023/01/05	3	58.00	3	58.00	58.00	0	2,665	0.00%
2023/01/04	1	57.20	2	57.50	57.40	-1	2,636	-0.04%
2022/12/30	12	57.35	7	57.30	56.90	5	2,621	0.19%
2022/12/29	9	57.16	22	57.30	56.90	-13	2,588	-0.50%
2022/12/28	1	57.00	1	58.00	56.40	0	2,519	0.00%
2022/12/27	30	57.95	6	57.23	57.00	24	2,483	0.97%
2022/12/26	10	57.64	4	57.63	57.70	6	2,430	0.25%
2022/12/23	1	55.60	1	55.40	55.00	0	2,341	0.00%
2022/12/22	3	55.30	3	55.40	55.20	0	2,307	0.00%
2022/12/16	2	54.80	0	0.00	54.80	2	2,298	0.09%
2022/12/06	0	0.00	3	57.50	57.10	-3	2,392	-0.13%
2022/12/05	1	58.60	0	0.00	58.60	1	2,388	0.04%
2022/12/02	0	0.00	1	58.10	58.20	-1	2,367	-0.04%
2022/11/30	1	58.10	5	57.66	57.60	-4	2,366	-0.17%
2022/11/29	5	57.28	3	56.93	57.00	2	2,331	0.09%
2022/11/28	1	56.50	0	0.00	56.50	1	2,362	0.04%
2022/11/24	3	57.33	5	57.10	57.30	-2	2,477	-0.08%
2022/11/23	0	0.00	1.1	56.49	56.60	-1.1	2,415	-0.04%
2022/11/22	1	55.70	0	0.00	54.80	1	2,360	0.04%
2022/11/21	2	55.60	1	55.30	55.00	1	2,335	0.04%
2022/11/18	1.1	57.41	2	56.75	57.30	-0.9	2,281	-0.04%
2022/11/17	0	0.00	2	55.30	55.70	-2	2,147	-0.09%
2022/11/16	0	0.00	1	55.00	54.70	-1	2,166	-0.05%
2022/11/14	0	0.00	1	54.50	54.50	-1	2,205	-0.05%
2022/11/11	2	54.50	0	0.00	53.50	2	2,253	0.09%
2022/11/10	0	0.00	1	54.20	54.10	-1	2,351	-0.04%
2022/11/07	6	55.37	1.1	55.27	54.90	4.9	2,972	0.17%
2022/11/04	2	54.15	2	54.20	54.30	0	2,977	0.00%
2022/11/03	5.1	54.42	5	54.38	54.90	0.1	3,056	0.00%
2022/11/02	2	53.00	6	52.35	53.50	-4	2,958	-0.14%
2022/11/01	5	51.36	3	50.93	50.70	2	2,919	0.07%
2022/10/31	2	50.00	0	0.00	50.00	2	2,938	0.07%
2022/10/26	1	48.00	0	0.00	48.40	1	3,066	0.03%
2022/10/25	1	48.30	0	0.00	47.95	1	3,090	0.03%
2022/10/18	0	0.00	1	51.80	52.00	-1	3,420	-0.03%
2022/10/17	1	50.40	0	0.00	51.00	1	3,503	0.03%
2022/10/14	0	0.00	2	51.80	51.40	-2	3,582	-0.06%
2022/10/13	5	50.70	10	49.18	49.10	-5	3,604	-0.14%
2022/10/12	0	0.00	1	51.90	51.90	-1	3,611	-0.03%
2022/10/07	0	0.00	1.2	55.92	55.70	-1.2	3,750	-0.03%
2022/10/05	0	0.00	1	55.90	55.60	-1	3,787	-0.03%
2022/10/04	0	0.00	5	55.00	55.70	-5	3,790	-0.13%
2022/10/03	5	53.70	0	0.00	54.00	5	3,794	0.13%
2022/09/30	1	54.30	1	54.20	55.40	0	3,810	0.00%
2022/09/28	2	53.30	31	53.56	52.60	-29	3,822	-0.76%
2022/09/26	2	54.80	2	55.50	55.00	0	3,812	0.00%
2022/09/22	2	58.70	2	59.45	59.50	0	3,861	0.00%
2022/09/19	2	60.65	1	60.60	60.40	1	4,084	0.02%
2022/09/15	2	62.50	0	0.00	61.60	2	4,102	0.05%
2022/09/14	1	62.10	1	62.30	62.30	0	4,102	0.00%
2022/09/13	8	64.03	5	63.88	63.30	3	4,083	0.07%
2022/09/12	3	61.47	5	62.44	62.50	-2	4,003	-0.05%
2022/09/08	4	59.70	4	60.40	60.60	0	3,995	0.00%
2022/09/07	1	59.10	1	59.00	59.00	0	3,997	0.00%
2022/09/06	7	61.66	3	60.27	60.30	4	3,989	0.10%
2022/09/05	0	0.00	1	61.00	60.30	-1	3,952	-0.03%
2022/09/02	2	63.30	4	63.18	62.00	-2	3,947	-0.05%
2022/09/01	13	64.51	25	64.31	63.70	-12	3,891	-0.31%
2022/08/31	2	62.25	0	0.00	62.90	2	3,729	0.05%
2022/08/30	3	62.10	0	0.00	61.80	3	3,712	0.08%
2022/08/25	0	0.00	2	62.30	62.90	-2	3,658	-0.05%
2022/08/24	0	0.00	1	62.50	61.70	-1	3,639	-0.03%
2022/08/23	1	62.40	1	61.80	62.00	0	3,637	0.00%
2022/08/22	0	0.00	11	63.97	64.00	-11	3,585	-0.31%
2022/08/19	3	64.53	10	64.90	65.10	-7	3,555	-0.20%
2022/08/18	5	65.52	12	65.75	65.10	-7	3,513	-0.20%
2022/08/17	23	66.35	11	66.22	66.80	12	3,442	0.35%
2022/08/16	0	0.00	1	65.30	65.00	-1	3,311	-0.03%
2022/08/15	4	64.58	0	0.00	65.10	4	3,231	0.12%
2022/08/12	22	65.08	14	64.81	65.50	8	3,121	0.26%
2022/08/11	0	0.00	1	62.60	63.90	-1	2,580	-0.04%
2022/08/10	10	57.42	6	56.43	58.10	4	2,495	0.16%
2022/08/09	0	0.00	1	53.90	54.60	-1	2,379	-0.04%
2022/08/08	1	53.40	0	0.00	53.60	1	2,361	0.04%
2022/08/05	2	54.55	1	55.00	55.10	1	2,345	0.04%
2022/08/04	0	0.00	2	53.45	54.40	-2	2,299	-0.09%
2022/08/03	2	54.50	3	53.73	53.40	-1	2,253	-0.04%
2022/08/02	0	0.00	12	53.13	53.30	-12	2,222	-0.54%
2022/08/01	1	54.00	0	0.00	54.20	1	2,182	0.05%
2022/07/29	3	54.23	7	53.77	53.80	-4	2,164	-0.18%
2022/07/28	2	52.90	1	52.90	52.20	1	2,108	0.05%
2022/07/27	9	53.82	5	54.08	52.60	4	2,074	0.19%
2022/07/26	0	0.00	2	56.90	56.50	-2	1,974	-0.10%
2022/07/25	12	55.14	0	0.00	55.20	12	1,858	0.65%
2022/07/22	3	57.23	0	0.00	55.90	3	1,818	0.16%
2022/07/21	0	0.00	2	55.60	56.40	-2	1,747	-0.11%
2022/07/20	1	54.20	0	0.00	53.20	1	1,662	0.06%
2022/07/18	2	54.60	0	0.00	55.00	2	1,635	0.12%
2022/07/15	24	53.08	46	53.39	53.30	-22	1,522	-1.44%
2022/07/14	0	0.00	1	50.50	50.70	-1	1,465	-0.07%
2022/07/13	24	49.06	0	0.00	49.05	24	1,443	1.66%
2022/07/11	0	0.00	1	50.10	49.75	-1	1,425	-0.07%
2022/07/08	2	49.65	0	0.00	50.20	2	1,419	0.14%
2022/07/07	0	0.00	19	49.24	49.85	-19	1,393	-1.36%
2022/07/06	0	0.00	5	49.25	47.95	-5	1,376	-0.36%
2022/07/05	5	47.70	7	49.24	48.65	-2	1,371	-0.15%
2022/07/04	3	47.20	2	47.65	47.45	1	1,361	0.07%
2022/07/01	9	48.77	0	0.00	47.05	9	1,356	0.66%
2022/06/30	2	49.90	0	0.00	50.20	2	1,309	0.15%
2022/06/29	9	53.38	0	0.00	51.50	9	1,273	0.71%
2022/06/28	38	57.35	0	0.00	55.70	38	1,206	3.15%
2022/06/24	1	51.80	0	0.00	52.10	1	1,023	0.10%
2022/06/20	0	0.00	5	52.90	52.50	-5	997	-0.50%
2022/06/17	0	0.00	1	54.60	54.80	-1	988	-0.10%
2022/06/15	1	58.40	0	0.00	57.20	1	971	0.10%
2022/06/06	2	56.90	0	0.00	56.70	2	941	0.21%
2022/06/02	2	57.80	2	57.70	57.80	0	943	0.00%
2022/05/26	1	55.50	0	0.00	54.90	1	969	0.10%
2022/05/23	7	56.17	0	0.00	56.20	7	1,022	0.68%
2022/05/11	1	54.50	0	0.00	54.60	1	1,175	0.09%
2022/05/05	1	58.30	1	58.50	58.50	0	1,198	0.00%
2022/04/28	1	58.30	0	0.00	58.30	1	1,357	0.07%
2022/04/26	0	0.00	1	59.30	58.80	-1	1,401	-0.07%
2022/04/12	0	0.00	1	66.00	65.70	-1	2,192	-0.05%
2022/04/11	0	0.00	1	67.00	65.50	-1	2,287	-0.04%
2022/03/16	0	0.00	2	70.90	70.90	-2	3,943	-0.05%
2022/03/10	0	0.00	1	71.80	72.10	-1	4,314	-0.02%
2022/03/07	1	68.10	0	0.00	69.30	1	4,661	0.02%
2022/03/04	1	70.80	0	0.00	70.80	1	4,766	0.02%
2022/03/02	1	72.00	0	0.00	72.00	1	4,981	0.02%
2022/02/24	0	0.00	1	69.90	69.30	-1	5,354	-0.02%
2022/02/18	1	74.50	0	0.00	74.50	1	6,310	0.02%
2022/02/16	4	73.90	1	73.30	73.90	3	7,233	0.04%
2022/01/26	0	0.00	1	75.20	74.70	-1	9,376	-0.01%
2022/01/24	0	0.00	1	76.00	77.00	-1	9,946	-0.01%
2022/01/21	2	77.65	0	0.00	76.80	2	9,972	0.02%
2022/01/19	1	81.60	0	0.00	81.00	1	9,942	0.01%
2022/01/18	1	86.60	1	85.10	83.00	0	9,986	0.00%
2022/01/17	1	84.20	0	0.00	84.00	1	9,991	0.01%
2022/01/14	0	0.00	25	85.10	83.60	-25	10,347	-0.24%
2022/01/13	1	84.80	18	84.98	85.90	-17	10,352	-0.16%
2022/01/12	1	85.00	2	86.15	85.60	-1	10,330	-0.01%
2022/01/11	2	85.75	3	86.77	86.10	-1	10,193	-0.01%
2022/01/10	1	84.10	1	84.80	84.40	0	10,035	0.00%
2022/01/07	0	0.00	2	81.90	83.10	-2	9,874	-0.02%
2022/01/04	2	85.50	1	84.70	84.60	1	9,662	0.01%
2022/01/03	7	89.93	2	90.60	87.90	5	9,560	0.05%
2021/12/30	8	90.19	10.2	90.96	92.40	-2.2	9,393	-0.02%
2021/12/29	1	86.30	1	87.60	87.60	0	9,013	0.00%
2021/12/28	0	0.00	4	86.68	85.90	-4	8,933	-0.04%
2021/12/27	5	85.88	11	85.84	85.20	-6	8,852	-0.07%
2021/12/22	18	84.13	1	83.00	83.30	17	8,689	0.20%
2021/12/21	6	82.45	1	83.10	83.60	5	8,612	0.06%
2021/12/20	1	83.00	4	82.58	82.10	-3	8,570	-0.04%
2021/12/17	8	85.13	1	85.00	84.00	7	8,495	0.08%
2021/12/16	14	86.38	11	87.31	89.10	3	8,276	0.04%
2021/12/10	0	0.00	15	82.13	81.70	-15	7,799	-0.19%
2021/12/09	0	0.00	2	82.60	81.60	-2	7,761	-0.03%
2021/12/07	3	86.07	1	84.10	83.20	2	7,631	0.03%
2021/12/06	5.1	84.50	0	0.00	85.30	5.1	7,499	0.07%
2021/12/03	14	83.56	7	84.10	84.00	7	7,390	0.09%
2021/12/02	2	82.55	2	83.30	80.70	0	7,226	0.00%
2021/12/01	1	83.70	3	82.53	83.70	-2	7,119	-0.03%
2021/11/30	13	83.33	26	83.59	79.50	-13	6,996	-0.19%
2021/11/29	20	78.02	14	78.68	78.80	6	6,863	0.09%
2021/11/26	3	81.87	7	82.66	83.20	-4	6,723	-0.06%
2021/11/25	18.5	84.26	8	85.75	82.30	10.5	6,645	0.16%
2021/11/24	5	83.80	6	84.25	84.00	-1	6,520	-0.02%
2021/11/23	3	83.77	3	84.47	82.40	0	6,430	0.00%
2021/11/22	8	89.26	12	89.13	88.40	-4	6,231	-0.06%
2021/11/19	12	90.97	17	90.10	90.50	-5	6,131	-0.08%
2021/11/18	5	91.70	6	91.13	89.10	-1	5,853	-0.02%
2021/11/17	17	91.52	15	91.02	89.90	2	5,612	0.04%
2021/11/16	23	89.83	4	85.90	86.40	19	5,198	0.37%
2021/11/15	16	86.83	11	88.71	90.90	5	4,581	0.11%
2021/11/12	13	79.68	26	80.76	82.70	-13	4,257	-0.31%
2021/11/11	20	78.34	31	77.70	75.20	-11	3,776	-0.29%
2021/11/10	4	72.88	9	74.39	75.10	-5	2,982	-0.17%
2021/11/09	2	67.35	1.1	68.12	68.30	0.9	2,745	0.03%
2021/11/08	6	67.40	1	68.00	68.00	5	2,639	0.19%
2021/11/05	9	66.24	8	67.00	67.60	1	2,524	0.04%
2021/11/04	15	67.06	9	67.71	66.40	6	2,414	0.25%
2021/11/03	15.1	67.74	25.1	67.72	67.50	-10	2,274	-0.44%
2021/11/02	29	65.39	12	65.83	66.00	17	1,957	0.87%
2021/11/01	9.1	61.05	7	61.34	63.10	2.1	1,598	0.13%
2021/10/29	15	57.39	3	57.73	57.40	12	1,339	0.90%
2021/10/28	1	55.10	0	0.00	55.10	1	1,275	0.08%
2021/10/27	1	54.80	0	0.00	54.80	1	1,276	0.08%
2021/10/26	1	55.40	0	0.00	55.10	1	1,303	0.08%
2021/10/25	15	58.30	0	0.00	56.20	15	1,257	1.19%
2021/10/22	7	59.61	9	59.79	58.20	-2	1,205	-0.17%
2021/10/20	7	54.96	0.2	55.50	55.40	6.8	822	0.83%
2021/10/07	0	0.00	1	53.70	53.70	-1	871	-0.11%
2021/10/05	1	53.00	0	0.00	53.90	1	895	0.11%
2021/10/04	0	0.00	2	53.50	53.40	-2	902	-0.22%
2021/09/24	0	0.00	1	54.60	54.90	-1	952	-0.10%
2021/09/23	0	0.00	3	54.03	54.00	-3	962	-0.31%
2021/09/01	0	0.00	0.4	55.80	55.30	-0.4	1,339	-0.03%
2021/08/26	0	0.00	1	55.10	54.90	-1	1,703	-0.06%
2021/08/18	2	53.70	4	53.60	54.10	-2	1,733	-0.12%
2021/08/12	0	54.00	0	0.00	54.10	0	1,761	0.00%
2021/08/09	2	54.20	2	54.10	54.20	0	1,795	0.00%
2021/08/02	1	54.10	1	55.00	55.00	0	1,964	0.00%
2021/07/30	4	54.68	1	54.60	55.10	3	1,962	0.15%
2021/07/29	0.2	60.80	3	60.87	60.80	-2.8	1,901	-0.15%
2021/07/28	1	59.90	0	0.00	60.50	1	1,893	0.05%
2021/07/27	2	61.80	1	63.00	61.90	1	1,948	0.05%
2021/07/23	0	0.00	1	61.60	61.70	-1	1,979	-0.05%
2021/07/16	0	0.00	0.2	61.60	61.70	-0.2	2,237	-0.01%
2021/07/15	1	60.60	0	0.00	60.80	1	2,254	0.04%
2021/07/14	0	0.00	0.2	60.20	60.10	-0.2	2,307	-0.01%
2021/07/13	0	0.00	1	60.20	60.10	-1	2,416	-0.04%
2021/07/09	0	0.00	0.5	59.60	59.60	-0.5	2,461	-0.02%
2021/07/08	0	0.00	1	59.90	59.90	-1	2,534	-0.04%
2021/07/06	1	60.40	0	0.00	60.30	1	2,677	0.04%
2021/07/05	0	0.00	6	61.03	60.60	-6	2,758	-0.22%
2021/07/01	1	60.40	1	60.10	60.00	0	2,864	0.00%
2021/06/28	2	59.80	1	59.20	59.90	1	3,037	0.03%
2021/06/25	6	60.67	0	0.00	60.40	6	3,101	0.19%
2021/06/18	3	62.10	1	61.60	61.60	2	3,403	0.06%
2021/06/11	4	62.95	0	0.00	62.00	4	3,979	0.10%
2021/06/10	1	64.70	4	63.68	64.60	-3	4,105	-0.07%
2021/06/09	2	63.30	4	63.88	63.00	-2	4,101	-0.05%
2021/06/08	5	64.34	6	63.27	63.10	-1	4,059	-0.02%
2021/06/04	8	62.45	1	62.70	61.60	7	3,917	0.18%
2021/06/03	1	60.60	0	0.00	60.00	1	3,850	0.03%
2021/06/02	0	0.00	2	59.00	58.80	-2	3,847	-0.05%
2021/05/28	2	57.90	0	0.00	57.70	2	3,963	0.05%
2021/05/21	0	0.00	5	56.10	56.10	-5	4,708	-0.11%
2021/05/20	4	55.55	3	56.40	55.50	1	4,991	0.02%
2021/05/18	1	55.70	0	0.00	56.20	1	5,599	0.02%
2021/05/17	0	0.00	2	55.00	53.00	-2	6,002	-0.03%
2021/05/14	5	56.20	0	0.00	55.80	5	6,128	0.08%
2021/05/13	1	52.70	2	53.45	55.20	-1	6,220	-0.02%
2021/05/12	6	54.67	21.2	55.96	54.40	-15.2	6,498	-0.23%
2021/05/11	0	0.00	3	57.63	57.60	-3	6,535	-0.05%
2021/05/06	0	0.00	0.6	59.30	59.30	-0.6	6,556	-0.01%
2021/05/05	1	59.80	0	0.00	58.80	1	6,574	0.02%
2021/05/04	3	58.47	6	57.67	59.30	-3	6,600	-0.05%
2021/05/03	1	60.60	0	0.00	60.10	1	6,586	0.02%
2021/04/27	1	62.10	0	0.00	61.30	1	6,859	0.01%
2021/04/26	0	0.00	3	61.57	61.30	-3	6,834	-0.04%
2021/04/23	0	0.00	4	60.05	60.00	-4	6,828	-0.06%
2021/04/20	5	62.28	3	62.17	62.60	2	6,729	0.03%
2021/04/19	0	0.00	1	62.80	62.70	-1	6,709	-0.01%
2021/04/15	0	0.00	1	59.00	58.80	-1	6,635	-0.02%
2021/04/13	2	60.45	2	58.50	58.50	0	6,655	0.00%
2021/04/12	1	59.10	1	58.20	59.00	0	6,617	0.00%
2021/04/08	1	59.40	4	59.40	59.50	-3	6,822	-0.04%
2021/04/07	0	0.00	6.2	58.74	58.60	-6.2	7,092	-0.09%
2021/04/06	0	0.00	6	58.00	58.10	-6	7,458	-0.08%
2021/04/01	1	56.80	3	56.73	56.90	-2	7,453	-0.03%
2021/03/30	2	56.80	7	56.34	56.60	-5	7,337	-0.07%
2021/03/29	1	55.50	5	56.10	55.90	-4	7,253	-0.06%
2021/03/26	0	0.00	4	55.15	54.70	-4	7,163	-0.06%
2021/03/25	5	55.20	2	54.95	54.80	3	7,110	0.04%
2021/03/24	0	0.00	10	55.00	54.90	-10	7,048	-0.14%
2021/03/23	4	54.68	0	0.00	54.70	4	7,012	0.06%
2021/03/22	1	54.70	5	55.00	54.70	-4	6,959	-0.06%
2021/03/19	3	54.23	0	0.00	54.30	3	6,920	0.04%
2021/03/18	1	54.50	8	54.80	54.60	-7	6,857	-0.10%
2021/03/17	31	54.80	8	54.91	54.80	23	6,764	0.34%
2021/03/16	1	54.00	7	54.00	54.00	-6	6,354	-0.09%
2021/03/15	4	48.60	2	49.00	49.10	2	6,194	0.03%
2021/03/12	5	47.68	1	47.85	48.15	4	6,172	0.06%
2021/03/11	0	0.00	5	48.20	48.15	-5	6,198	-0.08%
2021/03/09	2	46.00	4	45.70	46.20	-2	6,185	-0.03%
2021/03/08	8	46.89	1	46.50	46.20	7	6,177	0.11%
2021/03/05	2	47.15	0	0.00	47.00	2	6,169	0.03%
2021/03/03	0	0.00	2	48.90	48.35	-2	6,161	-0.03%
2021/02/26	0	0.00	5	47.95	48.00	-5	5,980	-0.08%
2021/02/24	7.1	47.38	2	47.38	46.50	5.1	5,856	0.09%
2021/02/19	2	49.40	0	0.00	49.00	2	5,121	0.04%
2021/02/18	2	48.35	2.4	50.68	50.50	-0.4	4,901	-0.01%
2021/02/17	0	0.00	5	47.22	47.30	-5	4,545	-0.11%
2021/02/05	0	0.00	4	43.00	43.00	-4	4,146	-0.10%
2021/02/04	0	0.00	3	41.85	42.50	-3	3,994	-0.08%
2021/02/03	1	41.20	5	41.44	41.30	-4	3,872	-0.10%
2021/02/02	0	0.00	1	40.70	40.25	-1	3,571	-0.03%
2021/02/01	1	38.50	6	38.63	39.70	-5	3,488	-0.14%
2021/01/29	1	38.65	1	39.95	38.65	0	3,457	0.00%
2021/01/28	6	39.65	3	40.00	39.60	3	3,450	0.09%
2021/01/26	1	39.70	1	40.60	39.85	0	3,405	0.00%
2021/01/25	1	39.15	2	39.93	40.10	-1	3,363	-0.03%
2021/01/22	1	39.60	0	0.00	39.45	1	3,313	0.03%
2021/01/21	10	40.03	7	39.64	39.60	3	3,266	0.09%
2021/01/20	5	38.70	5	38.00	39.00	0	3,038	0.00%
2021/01/19	5	38.15	5	38.20	38.35	0	3,057	0.00%
2021/01/15	1	38.80	0	0.00	38.30	1	3,042	0.03%
2021/01/13	1	38.30	3	38.33	38.35	-2	2,981	-0.07%
2021/01/12	3	39.20	0	0.00	38.20	3	2,958	0.10%
2021/01/08	1	38.85	0	0.00	38.80	1	2,893	0.03%
2021/01/06	1	38.60	3	39.02	39.15	-2	2,805	-0.07%
2021/01/05	1	40.70	1	40.10	39.80	0	2,753	0.00%
2021/01/04	4	40.31	2	40.35	40.40	2	2,681	0.07%
2020/12/31	33	41.38	45	41.38	40.55	-12	2,615	-0.46%
2020/12/30	32	40.56	15	40.56	40.95	17	2,367	0.72%
2020/12/29	18	38.03	13	38.45	40.20	5	2,034	0.25%
2020/12/28	0	0.00	1	37.05	37.20	-1	1,612	-0.06%
2020/12/23	0	0.00	2	35.40	35.40	-2	1,534	-0.13%
2020/12/22	0	0.00	1	35.25	35.25	-1	1,543	-0.06%
2020/12/18	0	0.00	5	35.75	35.95	-5	1,531	-0.33%
2020/12/15	5	36.31	0	0.00	36.20	5	1,529	0.33%
2020/12/10	2	36.18	0	0.00	36.05	2	1,498	0.13%
2020/12/08	0	0.00	1	36.85	36.35	-1	1,475	-0.07%
2020/12/07	1	36.95	5	36.79	36.80	-4	1,451	-0.28%
2020/12/04	3	36.08	7.8	36.20	36.50	-4.8	1,406	-0.34%
2020/12/03	2	35.90	0	0.00	36.05	2	1,380	0.14%
2020/12/02	2	35.85	0	0.00	35.90	2	1,364	0.15%
2020/12/01	0	0.00	5	35.68	35.75	-5	1,354	-0.37%
2020/11/30	1	35.60	0	0.00	35.10	1	1,455	0.07%
2020/11/27	4	35.33	0	0.00	35.40	4	1,435	0.28%
2020/11/25	8	34.93	0	0.00	34.85	8	1,466	0.55%
2020/11/24	1	35.60	0	0.00	35.00	1	1,506	0.07%
2020/11/20	0	0.00	5	34.76	34.95	-5	1,575	-0.32%
2020/11/19	3	34.80	0	0.00	34.50	3	1,619	0.19%
2020/11/18	0	0.00	2	34.65	34.65	-2	1,598	-0.13%
2020/11/12	1	34.85	0	0.00	34.70	1	1,637	0.06%
2020/11/05	1	34.70	0	0.00	34.60	1	1,705	0.06%
2020/10/16	1	34.00	1	33.90	33.95	0	1,939	0.00%
2020/09/30	0	0.00	1	33.50	33.40	-1	2,103	-0.05%
2020/09/29	0	0.00	0.2	33.50	33.50	-0.2	2,113	-0.01%
2020/09/17	1	35.25	0	0.00	35.15	1	2,214	0.05%
2020/09/03	4	37.05	4	37.20	36.55	0	2,150	0.00%
2020/09/01	0	0.00	2	35.28	35.55	-2	2,027	-0.10%
2020/08/31	0	0.00	1	36.25	35.05	-1	2,027	-0.05%
2020/08/26	12	36.78	0	0.00	36.75	12	1,905	0.63%
2020/08/24	1	35.15	0	0.00	35.05	1	1,769	0.06%
2020/08/14	0	0.00	1	35.90	36.05	-1	1,618	-0.06%
2020/08/10	1	35.25	2	34.93	35.00	-1	1,566	-0.06%
2020/08/06	0	0.00	2	35.70	35.85	-2	1,555	-0.13%
2020/08/05	1	35.15	7	35.22	35.55	-6	1,525	-0.39%
2020/08/03	2	35.38	2	35.60	35.70	0	1,485	0.00%
2020/07/31	1	34.55	1	35.80	35.55	0	1,446	0.00%
2020/07/30	0	0.00	11	35.01	34.70	-11	1,360	-0.81%
2020/07/29	11	34.07	2	33.90	34.30	9	1,251	0.72%
2020/07/27	1	32.05	0	0.00	31.50	1	1,177	0.08%
2020/07/24	0	0.00	3	32.00	31.90	-3	1,211	-0.25%
2020/07/23	3	32.30	0	0.00	32.10	3	1,232	0.24%
2020/07/17	2	31.85	0	0.00	31.65	2	1,255	0.16%
2020/07/16	1	32.80	0	0.00	32.50	1	1,252	0.08%
2020/07/15	1	34.70	0	0.00	34.75	1	1,242	0.08%
2020/07/10	0	0.00	1	33.80	34.15	-1	1,142	-0.09%
2020/07/09	0	0.00	1	34.15	34.15	-1	1,156	-0.09%
2020/07/07	0	0.00	2	34.35	34.00	-2	1,158	-0.17%
2020/07/03	4	33.20	0	0.00	34.15	4	1,138	0.35%
2020/07/02	0	0.00	3	33.22	33.20	-3	1,120	-0.27%
2020/07/01	4	32.18	0	0.00	32.20	4	1,097	0.36%
2020/06/29	0	0.00	1	32.00	31.90	-1	1,088	-0.09%
2020/06/18	1	31.85	0	0.00	32.10	1	1,117	0.09%
2020/06/11	0	0.00	1	32.20	32.10	-1	1,188	-0.08%
2020/06/09	1	32.30	0	0.00	32.30	1	1,235	0.08%
2020/06/02	2	31.60	0	0.00	31.75	2	1,255	0.16%
2020/06/01	0	0.00	3	31.47	31.70	-3	1,254	-0.24%
2020/05/29	3	31.17	0	0.00	31.00	3	1,259	0.24%
2020/05/12	1	32.00	0	0.00	31.85	1	1,278	0.08%
2020/04/29	0	0.00	1	31.95	32.30	-1	1,221	-0.08%
2020/04/28	1	32.90	0	0.00	32.85	1	1,204	0.08%
2020/04/20	2	31.55	0	0.00	31.50	2	1,163	0.17%
2020/03/19	0	0.00	2	27.33	26.45	-2	947	-0.21%
2020/03/18	0.2	29.00	0	0.00	29.20	0.2	929	0.02%
2020/03/13	1	28.90	0	0.00	30.00	1	883	0.11%
2020/02/27	0	0.00	1	36.50	36.90	-1	872	-0.11%
2020/02/25	3	36.03	0	0.00	36.00	3	841	0.36%
2020/02/19	1	36.30	0	0.00	36.25	1	837	0.12%
2020/02/13	0	0.00	3	37.48	37.30	-3	836	-0.36%
2020/02/11	2	35.68	0	0.00	35.70	2	815	0.25%
2020/02/04	12	36.28	11	35.90	35.85	1	892	0.11%
2020/02/03	22	35.48	22	35.60	35.90	0	931	0.00%
2019/12/20	0	0.00	5	39.15	39.30	-5	1,116	-0.45%
2019/12/19	0	0.00	3	38.95	39.00	-3	1,113	-0.27%
2019/12/16	1	38.85	0	0.00	38.80	1	1,111	0.09%
2019/11/29	0	0.00	4	40.19	39.95	-4	1,132	-0.35%
2019/11/26	0	0.00	2	38.60	39.00	-2	1,083	-0.18%
2019/11/04	1	39.30	0	0.00	38.95	1	1,184	0.08%
2019/10/31	0	0.00	7	39.34	39.40	-7	1,193	-0.59%
2019/10/30	3	38.78	0	0.00	39.00	3	1,194	0.25%
2019/10/29	3	38.12	0	0.00	38.00	3	1,178	0.25%
2019/10/23	5	37.40	2	37.30	37.20	3	1,187	0.25%
2019/10/18	0	0.00	1	37.50	37.45	-1	1,182	-0.08%
2019/10/16	3	37.25	0	0.00	37.15	3	1,218	0.25%
2019/10/08	2	38.25	0	0.00	38.30	2	1,387	0.14%
2019/10/04	1	37.55	0	0.00	37.35	1	1,439	0.07%
2019/10/02	1	37.40	0	0.00	37.45	1	1,466	0.07%
2019/09/26	0	0.00	1	37.75	37.65	-1	1,504	-0.07%
2019/09/25	1	37.95	0	0.00	37.85	1	1,511	0.07%
2019/09/23	1	38.25	0	0.00	38.40	1	1,527	0.07%
2019/09/16	1	38.60	0	0.00	38.70	1	1,586	0.06%
2019/08/30	1	38.60	0	0.00	38.45	1	1,676	0.06%
2019/08/26	1	37.90	0	0.00	37.80	1	1,707	0.06%
2019/08/23	0	0.00	1	38.45	38.40	-1	1,716	-0.06%
2019/08/20	1	38.50	0	0.00	38.50	1	1,797	0.06%
2019/08/16	1	38.15	2	38.20	38.00	-1	1,892	-0.05%
2019/08/15	2	37.55	0	0.00	37.55	2	1,913	0.10%
2019/08/02	3	38.32	0	0.00	38.20	3	2,142	0.14%
2019/08/01	1	39.50	0	0.00	39.35	1	2,173	0.05%
2019/07/31	2	40.45	2	40.80	40.25	0	2,162	0.00%
2019/07/30	0	0.00	1	43.20	42.05	-1	2,148	-0.05%
2019/07/23	1	41.40	0	0.00	41.25	1	2,455	0.04%
2019/07/17	3	43.50	0	0.00	43.10	3	2,467	0.12%
2019/07/16	0	0.00	11	47.00	47.00	-11	2,459	-0.45%
2019/07/15	1	47.00	0	0.00	47.00	1	2,491	0.04%
2019/07/12	5	46.85	40	46.93	46.90	-35	2,487	-1.41%
2019/07/10	1	45.30	1	45.45	45.30	0	2,469	0.00%
2019/07/08	5	45.95	0	0.00	46.15	5	2,442	0.20%
2019/07/05	0	0.00	25	45.34	45.80	-25	2,465	-1.01%
2019/07/04	0	0.00	4	45.45	45.90	-4	2,481	-0.16%
2019/07/03	0	0.00	128	44.94	45.05	-128	2,506	-5.11%	大賣/鉅額交易
2019/07/02	0	0.00	4	44.55	44.75	-4	2,509	-0.16%
2019/07/01	0	0.00	0.6	44.05	44.25	-0.6	2,538	-0.02%
2019/06/25	0	0.00	1	42.95	42.85	-1	2,796	-0.04%
2019/06/24	10	42.80	2.6	42.92	43.00	7.4	2,854	0.26%
2019/06/19	0	0.00	4	42.10	42.05	-4	2,988	-0.13%
2019/06/18	22	41.76	0	0.00	41.55	22	3,005	0.73%
2019/06/14	17	41.91	2	42.00	41.75	15	3,068	0.49%
2019/06/12	1	40.40	0	0.00	40.40	1	3,075	0.03%
2019/06/11	0	0.00	4	40.75	40.75	-4	3,116	-0.13%
2019/06/10	5	40.20	10	40.26	40.35	-5	3,135	-0.16%
2019/06/05	0	0.00	10	40.45	40.40	-10	3,165	-0.32%
2019/05/31	0	0.00	1	40.25	40.50	-1	3,157	-0.03%
2019/05/28	1	40.10	0	0.00	39.80	1	3,162	0.03%
2019/05/24	3	40.70	0	0.00	39.95	3	3,202	0.09%
2019/05/21	1	38.10	0	0.00	38.30	1	3,203	0.03%
2019/05/20	1	38.85	0	0.00	38.80	1	3,191	0.03%
2019/05/17	0	0.00	1	38.80	38.75	-1	3,189	-0.03%
2019/05/16	1	39.75	0	0.00	39.80	1	3,169	0.03%
2019/05/14	4	38.83	0	0.00	39.05	4	3,231	0.12%
2019/05/10	44	40.74	7	40.35	40.20	37	3,308	1.12%
2019/05/09	2	42.05	13	40.85	40.75	-11	3,420	-0.32%
2019/05/08	10	42.05	10	42.10	42.15	0	3,415	0.00%
2019/05/07	11	43.27	0	0.00	42.95	11	3,407	0.32%
2019/05/06	35	43.11	0	0.00	43.00	35	3,382	1.03%
2019/05/03	3	44.32	5.2	44.35	44.35	-2.2	3,378	-0.07%
2019/05/02	33	44.15	0	0.00	44.55	33	3,335	0.99%
2019/04/29	1	47.60	4	47.85	47.60	-3	3,255	-0.09%
2019/04/25	2	48.60	0	0.00	48.70	2	3,265	0.06%
2019/04/23	3	49.00	0	0.00	48.85	3	3,266	0.09%
2019/04/22	20	49.77	1	50.30	49.70	19	3,240	0.59%
2019/04/19	3	50.03	2	50.00	50.00	1	3,215	0.03%
2019/04/18	1	49.15	0	0.00	48.90	1	3,129	0.03%
2019/04/17	0	0.00	1	49.30	49.10	-1	3,104	-0.03%
2019/04/12	18	48.45	0	0.00	48.05	18	3,106	0.58%
2019/04/11	10	49.05	0	0.00	48.55	10	3,092	0.32%
2019/04/10	12	49.69	0	0.00	49.60	12	3,052	0.39%
2019/04/09	0	0.00	5	49.65	49.70	-5	3,014	-0.17%
2019/04/08	5	49.20	0	0.00	49.20	5	2,977	0.17%
2019/04/02	0	0.00	6	49.10	49.10	-6	2,909	-0.21%
2019/04/01	5	48.50	4	48.94	48.50	1	2,871	0.03%
2019/03/29	2	48.60	5	48.57	48.60	-3	2,832	-0.11%
2019/03/28	31	50.12	24	49.06	48.60	7	2,799	0.25%
2019/03/27	3	48.15	0	0.00	48.50	3	2,639	0.11%
2019/03/26	0	0.00	22	47.81	47.50	-22	2,626	-0.84%
2019/03/25	2	46.20	0	0.00	46.10	2	2,540	0.08%
2019/03/22	10	47.30	0	0.00	46.85	10	2,536	0.39%
2019/03/21	11	47.13	1	47.20	47.20	10	2,525	0.40%
2019/03/20	0	0.00	10	46.85	47.20	-10	2,527	-0.40%
2019/03/18	20	45.66	0	0.00	45.90	20	2,524	0.79%
2019/03/15	0	0.00	5	46.95	45.90	-5	2,543	-0.20%
2019/03/13	5	45.70	0	0.00	45.40	5	2,565	0.19%
2019/03/08	0	0.00	1	45.75	45.60	-1	2,622	-0.04%
2019/03/07	0	0.00	1	46.30	45.80	-1	2,648	-0.04%
2019/03/04	1	46.35	0	0.00	46.55	1	2,707	0.04%
2019/02/26	6	46.91	0	0.00	46.50	6	2,664	0.23%
2019/02/25	3	47.65	0	0.00	46.85	3	2,635	0.11%
2019/02/22	5	46.50	0	0.00	47.50	5	2,600	0.19%
2019/02/21	0	0.00	15	45.74	46.80	-15	2,562	-0.59%
2019/02/15	0	0.00	1	45.60	45.80	-1	2,454	-0.04%
2019/02/14	1	46.80	0	0.00	46.80	1	2,468	0.04%
2019/02/13	0	0.00	1	46.75	46.90	-1	2,460	-0.04%
2019/02/12	0	0.00	150	45.20	45.30	-150	2,364	-6.34%	大賣/鉅額交易
2019/01/30	100	44.55	10	44.87	45.50	90	2,228	4.04%
2019/01/28	5	43.40	0	0.00	43.00	5	2,042	0.24%
2019/01/24	0	0.00	5	43.00	42.70	-5	2,083	-0.24%
2019/01/22	0	0.00	7	41.35	41.60	-7	2,078	-0.34%
2019/01/21	5	41.20	2	41.65	41.50	3	2,039	0.15%
2019/01/18	0	0.00	3	41.00	40.70	-3	2,016	-0.15%
2019/01/16	0	0.00	3	40.88	40.70	-3	2,002	-0.15%
2019/01/15	0	0.00	1	40.00	40.00	-1	1,986	-0.05%
2019/01/04	1	38.00	0	0.00	39.25	1	1,981	0.05%
2018/12/28	0	38.50	0	0.00	38.05	0	2,066	0.00%
2018/12/21	5	38.15	0	0.00	38.00	5	2,244	0.22%
2018/12/19	2	38.75	0	0.00	38.30	2	2,253	0.09%
2018/12/18	1	39.30	0	0.00	39.30	1	2,254	0.04%
2018/12/14	1	40.45	0	0.00	40.65	1	2,319	0.04%
2018/12/13	1	41.00	0	0.00	41.10	1	2,323	0.04%
2018/12/12	50	41.39	2	41.65	41.85	48	2,411	1.99%
2018/12/11	4	40.66	0	0.00	40.20	4	2,521	0.16%
2018/12/07	10	42.10	2	43.15	43.10	8	2,552	0.31%
2018/12/05	2	40.30	0	0.00	40.15	2	2,631	0.08%
2018/12/03	1	41.40	3	41.75	42.00	-2	2,716	-0.07%
2018/11/28	1	39.50	0	0.00	39.60	1	2,934	0.03%
2018/11/23	2	40.10	0	0.00	40.25	2	3,339	0.06%
2018/11/14	3	40.65	0	0.00	40.40	3	4,002	0.07%
2018/11/09	2	43.70	0	0.00	42.80	2	4,011	0.05%
2018/11/02	0	0.00	1	44.00	44.00	-1	4,180	-0.02%
2018/10/23	1	47.80	1	47.95	47.30	0	4,717	0.00%
2018/10/11	1	45.55	0	0.00	46.40	1	5,007	0.02%
2018/10/05	6	50.88	0	0.00	50.50	6	4,929	0.12%
2018/10/03	1	52.50	1	52.60	52.30	0	4,946	0.00%
2018/10/01	2	54.80	2	53.80	53.80	0	4,955	0.00%
2018/09/28	2	53.50	2	52.60	53.80	0	4,890	0.00%
2018/09/27	1	52.80	1	52.30	52.60	0	4,873	0.00%
2018/09/26	1	52.90	3	53.43	52.60	-2	4,858	-0.04%
2018/09/25	1	53.90	2	53.25	53.40	-1	4,824	-0.02%
2018/09/21	4	55.20	3	55.47	54.00	1	4,770	0.02%
2018/09/20	2	56.45	3	56.57	56.50	-1	4,728	-0.02%
2018/09/19	2	56.30	1	56.10	56.50	1	4,701	0.02%
2018/09/18	6	55.80	7	56.33	55.30	-1	4,714	-0.02%
2018/09/17	48	54.75	66	54.43	56.30	-18	4,603	-0.39%
2018/09/14	23	52.90	7	53.17	52.90	16	4,489	0.36%
2018/09/13	1	54.50	9	54.44	54.00	-8	4,422	-0.18%
2018/09/12	3	54.50	6	54.10	55.50	-3	4,369	-0.07%
2018/09/11	3	54.37	7	53.73	54.40	-4	4,296	-0.09%
2018/09/10	16	51.58	5	51.88	52.40	11	4,197	0.26%
2018/09/07	9	54.54	2	53.90	53.80	7	4,156	0.17%
2018/09/06	2	54.15	3	54.90	53.50	-1	4,068	-0.02%
2018/09/05	2	56.75	2	56.30	56.50	0	3,991	0.00%
2018/09/04	3	57.93	8	58.49	58.20	-5	3,923	-0.13%
2018/09/03	2	55.90	4	55.78	54.30	-2	3,764	-0.05%
2018/08/31	1	56.80	28	56.38	57.70	-27	3,706	-0.73%
2018/08/30	3	57.30	6	56.95	57.80	-3	3,653	-0.08%
2018/08/29	36	54.93	2	54.20	55.10	34	3,366	1.01%
2018/08/28	6	53.87	6	54.42	55.00	0	3,174	0.00%
2018/08/27	1	49.80	1	49.40	50.00	0	2,879	0.00%
2018/08/24	1	49.00	1	49.75	49.15	0	2,860	0.00%
2018/08/23	1	49.70	2	50.20	50.30	-1	2,884	-0.03%
2018/08/22	3	50.37	2	49.88	50.50	1	2,855	0.04%
2018/08/21	4	47.95	3	48.07	49.60	1	2,794	0.04%
2018/08/20	7	48.16	7	48.38	48.00	0	2,757	0.00%
2018/08/17	4	50.51	4.6	49.95	49.30	-0.6	2,730	-0.02%
2018/08/16	2	50.20	5	49.92	49.85	-3	2,707	-0.11%
2018/08/15	3	50.80	2	50.40	50.80	1	2,674	0.04%
2018/08/14	6	50.43	6	49.93	51.20	0	2,647	0.00%
2018/08/13	3	49.03	3	49.15	49.00	0	2,581	0.00%
2018/08/08	0	0.00	2	50.15	50.60	-2	2,439	-0.08%
2018/08/07	8	49.83	6	49.36	51.00	2	2,374	0.08%
2018/08/06	3	49.90	1	50.30	48.70	2	2,275	0.09%
2018/08/03	3	50.43	6.2	50.09	50.50	-3.2	2,205	-0.15%
2018/08/02	8	50.09	27	49.96	50.00	-19	2,130	-0.89%
2018/08/01	0	0.00	8	48.53	48.80	-8	1,961	-0.41%
2018/07/31	2	47.00	2	47.03	47.60	0	1,887	0.00%
2018/07/30	2	47.48	5	46.96	46.50	-3	1,804	-0.17%
2018/07/27	2	46.20	7	46.24	47.00	-5	1,751	-0.29%
2018/07/26	5	44.54	11	44.57	45.15	-6	1,650	-0.36%
2018/07/25	6	43.90	1	44.15	43.00	5	1,522	0.33%
2018/07/24	0	0.00	1	41.20	41.45	-1	1,425	-0.07%
2018/07/23	2	40.65	1	40.70	40.80	1	1,457	0.07%
2018/07/20	0	0.00	3	40.40	40.55	-3	1,489	-0.20%
2018/07/19	0	0.00	4	40.30	40.15	-4	1,486	-0.27%
2018/07/16	0	0.00	1	40.70	41.00	-1	1,529	-0.07%
2018/07/13	1	40.20	11	40.49	41.00	-10	1,570	-0.64%
2018/07/12	5	39.40	0	0.00	40.20	5	1,593	0.31%
2018/07/10	0	0.00	1	42.00	42.00	-1	1,528	-0.07%
2018/07/09	1	41.25	2	41.60	42.00	-1	1,544	-0.06%
2018/07/05	0	0.00	9	41.49	41.50	-9	1,608	-0.56%
2018/07/04	0	0.00	1	41.55	41.15	-1	1,612	-0.06%
2018/07/03	0	0.00	2	41.60	41.75	-2	1,623	-0.12%
2018/06/29	3	42.25	0	0.00	42.55	3	1,627	0.18%
2018/06/28	1	42.80	5	42.50	42.25	-4	1,600	-0.25%
2018/06/27	4	42.25	1	42.60	42.65	3	1,575	0.19%
2018/06/25	2	41.78	0	0.00	41.55	2	1,520	0.13%
2018/06/22	10	42.00	0	0.00	41.80	10	1,509	0.66%
2018/06/21	10	40.88	0	0.00	40.90	10	1,521	0.66%
2018/06/13	1	42.45	0	0.00	42.55	1	1,572	0.06%
2018/06/12	1	42.65	0	0.00	42.75	1	1,611	0.06%
2018/06/11	0	0.00	3	43.35	43.05	-3	1,625	-0.18%
2018/06/07	12	42.75	2	42.80	42.80	10	1,721	0.58%
2018/06/06	0	0.00	3	41.80	41.80	-3	1,675	-0.18%
2018/06/05	1	41.80	2	41.63	41.60	-1	1,734	-0.06%
2018/05/28	0	0.00	0.1	40.05	40.10	-0.1	2,075	0.00%
2018/05/25	4	39.78	0	0.00	39.70	4	2,199	0.18%
2018/05/24	1	39.40	1	39.55	39.65	0	2,387	0.00%
2018/05/17	4	39.25	0	0.00	39.20	4	2,749	0.15%
2018/05/11	0	0.00	1	39.05	39.70	-1	3,519	-0.03%
2018/05/10	1	38.30	0	0.00	38.70	1	3,719	0.03%
2018/05/02	0	0.00	2	39.15	39.10	-2	3,995	-0.05%
2018/04/23	1	43.50	0	0.00	43.30	1	3,971	0.03%
2018/04/19	0	0.00	1	46.15	45.80	-1	3,932	-0.03%
2018/04/17	1	44.60	0	0.00	44.75	1	3,847	0.03%
2018/04/13	3	45.08	0	0.00	44.60	3	3,838	0.08%
2018/04/12	0	0.00	1	44.10	45.40	-1	3,798	-0.03%
2018/04/10	0	0.00	1	43.35	43.45	-1	3,716	-0.03%
2018/03/28	0	43.65	1	43.35	43.70	-1	3,686	-0.03%
2018/03/27	0	0.00	2	43.70	43.65	-2	3,675	-0.05%
2018/03/22	1	44.70	0	0.00	43.50	1	3,600	0.03%
2018/03/21	1	44.50	0	0.00	44.10	1	3,578	0.03%
2018/03/19	1	45.10	0.6	44.65	44.75	0.4	3,576	0.01%
2018/03/16	1	44.40	0	0.00	45.75	1	3,554	0.03%
2018/03/14	1	44.80	1	45.45	45.05	0	3,476	0.00%
2018/03/13	0	0.00	2	45.20	44.80	-2	3,440	-0.06%
2018/03/08	1	44.50	5	45.55	44.50	-4	3,254	-0.12%
2018/03/07	0	0.00	8	45.45	45.95	-8	3,155	-0.25%
2018/03/06	1	44.05	0	0.00	43.90	1	3,008	0.03%
2018/03/05	2	43.05	0	0.00	43.50	2	2,986	0.07%
2018/03/02	2	43.28	1	42.95	42.85	1	2,944	0.03%
2018/03/01	1	44.10	4	44.60	44.20	-3	2,883	-0.10%
2018/02/27	2	45.10	1	45.20	44.85	1	2,831	0.04%
2018/02/26	12	44.59	11	44.94	45.00	1	2,694	0.04%
2018/02/22	22	42.57	13	42.76	42.20	9	2,445	0.37%
2018/02/21	1	42.35	0	0.00	41.95	1	2,388	0.04%
2018/02/09	1	41.05	1	42.50	42.20	0	2,255	0.00%
2018/02/08	2	41.45	1	41.75	42.35	1	2,122	0.05%
2018/02/07	8	41.94	8	42.34	41.35	0	2,024	0.00%
2018/02/06	10	41.19	7	40.56	40.50	3	1,883	0.16%
2018/02/05	17	42.48	24	43.25	43.70	-7	1,626	-0.43%
2018/02/02	2	40.83	10	40.77	41.90	-8	1,332	-0.60%
2018/02/01	1	38.85	1	38.75	38.90	0	1,128	0.00%
2018/01/31	0	0.00	2	38.80	38.30	-2	1,051	-0.19%
2018/01/29	10	36.40	0	0.00	36.70	10	834	1.20%
2018/01/26	0	0.00	1	36.15	36.20	-1	798	-0.13%
2018/01/25	1	36.20	0	0.00	36.10	1	803	0.12%
2018/01/19	0	0.00	1.2	36.21	36.00	-1.2	825	-0.15%
2018/01/12	0	0.00	2	35.40	35.40	-2	756	-0.26%
2018/01/02	0	0.00	1	34.45	34.50	-1	772	-0.13%