中光電 (5371)-大昌-安康券商分點個股進出

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
96.1
漲跌
▲1.6
漲幅
+1.69%
成交量
10,532張
產業
上櫃光電類股
495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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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
2024/05/07	19	92.36	6	94.60	96.10	13	7,303	0.18%
2024/05/06	21	94.79	0	0.00	94.50	21	7,134	0.29%
2024/05/03	10	95.40	0	0.00	93.90	10	7,048	0.14%
2024/05/02	12	94.83	1	94.50	94.20	11	6,895	0.16%
2024/04/30	3	102.00	13	100.73	103.00	-10	6,556	-0.15%
2024/04/29	0	0.00	1	96.70	98.00	-1	6,115	-0.02%
2024/04/26	10	95.65	2	95.50	95.50	8	5,957	0.13%
2024/04/24	9	94.08	3	94.87	94.70	6	5,674	0.11%
2024/04/23	0	0.00	1	88.50	90.50	-1	5,491	-0.02%
2024/04/22	1	95.00	0	0.00	87.30	1	5,377	0.02%
2024/04/19	5	97.00	0	0.00	95.70	5	5,192	0.10%
2024/04/18	5	100.38	2	100.75	100.50	3	4,915	0.06%
2024/04/17	1	99.10	2	100.40	98.00	-1	4,737	-0.02%
2024/04/16	5	104.20	10	99.66	96.80	-5	4,392	-0.11%
2024/04/15	7	102.50	7	107.21	107.50	0	3,770	0.00%
2024/04/12	3	99.83	10	99.60	98.10	-7	3,413	-0.21%
2024/04/11	7	100.33	6.1	100.08	98.20	0.9	3,313	0.03%
2024/04/10	5.8	98.59	9	100.49	99.70	-3.2	3,074	-0.10%
2024/04/09	1	91.30	9	91.50	92.60	-8	2,603	-0.31%
2024/04/08	3	93.47	3	93.67	93.50	0	2,450	0.00%
2024/04/03	23	91.03	13	90.70	92.30	10	2,261	0.44%
2024/04/02	7.1	87.01	17	87.62	87.80	-9.9	2,029	-0.49%
2024/04/01	5	84.92	15	84.75	86.70	-10	1,818	-0.55%
2024/03/29	26	81.37	21	80.57	80.40	5	1,573	0.32%
2024/03/28	3	76.33	0	0.00	78.20	3	1,401	0.21%
2024/03/26	0	0.00	2	76.20	74.90	-2	1,231	-0.16%
2024/03/22	0	0.00	0	73.30	73.80	0	1,201	0.00%
2024/03/21	1	73.80	4.1	74.62	73.80	-3.1	1,218	-0.25%
2024/03/20	3	73.70	0	0.00	73.70	3	1,205	0.25%
2024/03/18	0	0.00	2	72.45	72.50	-2	1,122	-0.18%
2024/03/14	1	71.00	0	0.00	70.50	1	1,093	0.09%
2024/03/08	0	0.00	1	69.90	69.60	-1	1,108	-0.09%
2024/03/01	1	70.90	0	0.00	70.90	1	1,095	0.09%
2024/02/27	1	71.30	0	0.00	71.00	1	1,093	0.09%
2024/02/05	0	0.00	1	72.70	72.30	-1	1,159	-0.09%
2024/02/02	1	72.30	3	72.50	72.50	-2	1,159	-0.17%
2024/01/31	3	71.20	0	0.00	71.00	3	1,167	0.26%
2024/01/30	1	71.60	0	0.00	71.60	1	1,171	0.09%
2024/01/18	0	0.00	2	72.70	72.40	-2	1,308	-0.15%
2024/01/17	2	71.80	0	0.00	71.00	2	1,307	0.15%
2024/01/15	0	0.00	2	73.40	73.80	-2	1,295	-0.15%
2024/01/12	0	0.00	1	73.30	73.10	-1	1,297	-0.08%
2024/01/11	0	0.00	3	73.20	72.60	-3	1,303	-0.23%
2024/01/05	0	0.00	2	73.15	73.40	-2	1,339	-0.15%
2024/01/04	0	0.00	1	72.80	72.50	-1	1,329	-0.08%
2023/12/28	0	0.00	2	72.60	72.50	-2	1,352	-0.15%
2023/12/18	4	71.83	0	0.00	70.70	4	1,288	0.31%
2023/12/15	2	72.60	1	72.60	72.50	1	1,305	0.08%
2023/12/14	0	0.00	6	73.43	73.70	-6	1,379	-0.43%
2023/12/01	0	0.00	3	73.00	72.90	-3	2,423	-0.12%
2023/11/30	5	72.32	0	0.00	71.50	5	2,490	0.20%
2023/11/28	0	0.00	2	73.60	73.70	-2	2,530	-0.08%
2023/11/21	4	72.43	0	0.00	72.30	4	3,053	0.13%
2023/11/20	0	0.00	1	73.10	73.70	-1	3,179	-0.03%
2023/11/16	0	0.00	3	72.00	72.20	-3	3,367	-0.09%
2023/11/13	2	70.75	1	70.90	70.90	1	3,492	0.03%
2023/11/09	1	71.20	0	0.00	71.60	1	3,568	0.03%
2023/11/08	0	0.00	1	72.70	72.00	-1	3,596	-0.03%
2023/11/07	3	71.70	1	71.60	71.70	2	3,642	0.05%
2023/11/06	3	71.27	0	0.00	70.90	3	3,717	0.08%
2023/11/03	1	72.40	0	0.00	72.30	1	3,775	0.03%
2023/11/02	1	72.60	0	0.00	72.50	1	3,850	0.03%
2023/10/31	3	75.37	0	0.00	73.00	3	4,254	0.07%
2023/10/23	0	0.00	20	74.31	74.20	-20	4,650	-0.43%
2023/10/20	0	0.00	4	73.90	73.90	-4	4,656	-0.09%
2023/10/18	4	73.00	0	0.00	72.40	4	4,669	0.09%
2023/10/17	1	74.00	0	0.00	73.50	1	4,658	0.02%
2023/10/16	0	0.00	1	74.40	74.60	-1	4,685	-0.02%
2023/10/12	1	76.70	0	0.00	77.10	1	4,764	0.02%
2023/10/11	1	77.50	0	0.00	77.00	1	4,786	0.02%
2023/10/05	0	0.00	1	78.80	79.10	-1	5,048	-0.02%
2023/09/28	1	77.10	0	0.00	76.80	1	5,109	0.02%
2023/09/26	1	78.40	0	0.00	78.20	1	5,091	0.02%
2023/09/21	4	80.60	0	0.00	79.70	4	5,054	0.08%
2023/09/20	1	82.30	1	82.60	81.30	0	5,044	0.00%
2023/09/19	2.3	84.47	2	83.90	83.30	0.3	5,024	0.01%
2023/09/18	1	82.30	3	82.73	84.20	-2	4,951	-0.04%
2023/09/15	11	80.40	23	79.54	80.30	-12	4,802	-0.25%
2023/09/14	3	83.90	1	83.80	83.40	2	4,636	0.04%
2023/09/13	21	83.87	9	83.57	84.20	12	4,574	0.26%
2023/09/12	2	82.75	2	83.45	83.10	0	4,376	0.00%
2023/09/08	1	83.90	1	83.20	83.60	0	4,249	0.00%
2023/09/07	0.2	83.10	1	83.50	82.70	-0.8	4,186	-0.02%
2023/09/06	5	80.70	1	81.10	82.30	4	4,134	0.10%
2023/09/05	5.5	80.47	5	80.60	80.60	0.5	4,061	0.01%
2023/09/04	0	0.00	8	80.40	79.20	-8	4,009	-0.20%
2023/09/01	10	79.00	0	0.00	79.20	10	3,973	0.25%
2023/08/31	2	78.30	2	79.00	79.00	0	3,974	0.00%
2023/08/30	5.3	80.18	13	79.12	78.70	-7.7	3,947	-0.20%
2023/08/29	0	0.00	9	77.66	79.50	-9	3,747	-0.24%
2023/08/28	1.2	77.84	2	77.90	77.10	-0.8	3,621	-0.02%
2023/08/25	7.2	76.43	2	76.70	76.80	5.2	3,589	0.14%
2023/08/24	4.4	77.64	5	77.78	76.90	-0.6	3,563	-0.02%
2023/08/23	6	77.85	14	76.43	78.40	-8	3,451	-0.23%
2023/08/18	1	76.00	1	77.20	75.80	0	3,293	0.00%
2023/08/17	1	75.30	0	0.00	76.90	1	3,283	0.03%
2023/08/07	21	75.09	12	75.32	76.10	9	3,004	0.30%
2023/08/04	11	76.32	7	77.10	79.10	4	2,844	0.14%
2023/08/02	0	0.00	2	75.80	74.50	-2	2,665	-0.08%
2023/08/01	2	75.10	2	75.30	75.40	0	2,543	0.00%
2023/07/28	1	70.80	0	0.00	71.00	1	2,414	0.04%
2023/07/24	0	0.00	1	71.00	70.70	-1	2,619	-0.04%
2023/07/18	0	0.00	2	73.50	73.50	-2	2,910	-0.07%
2023/07/14	12	71.73	0	0.00	71.50	12	2,985	0.40%
2023/07/12	0	0.00	3	75.77	75.70	-3	3,491	-0.09%
2023/07/06	0	0.00	3	74.40	74.40	-3	3,576	-0.08%
2023/06/30	0	0.00	1	73.20	73.20	-1	3,521	-0.03%
2023/06/28	5	73.60	0	0.00	73.30	5	3,535	0.14%
2023/06/26	0	0.00	5	71.40	72.00	-5	3,506	-0.14%
2023/06/19	0	0.00	4	72.90	72.30	-4	3,571	-0.11%
2023/06/16	1	71.50	0	0.00	71.40	1	3,592	0.03%
2023/06/15	0	0.00	1	71.40	72.10	-1	3,584	-0.03%
2023/06/14	3	71.73	1	71.40	71.40	2	3,577	0.06%
2023/06/12	1	71.50	4	72.18	72.00	-3	3,651	-0.08%
2023/06/09	2	73.50	2	73.40	73.50	0	3,653	0.00%
2023/06/07	0	0.00	3	75.90	75.80	-3	3,661	-0.08%
2023/06/05	5	76.60	0	0.00	76.70	5	3,661	0.14%
2023/06/01	3	75.60	5	75.50	75.50	-2	3,675	-0.05%
2023/05/31	3	74.80	0	0.00	75.20	3	3,679	0.08%
2023/05/26	5	74.70	0	0.00	74.50	5	3,691	0.14%
2023/05/25	2	75.40	5	75.00	74.90	-3	3,744	-0.08%
2023/05/24	3	76.70	3	75.30	75.70	0	3,782	0.00%
2023/05/23	1	74.30	3	76.23	76.40	-2	3,821	-0.05%
2023/05/22	7	74.43	6	74.60	74.60	1	3,807	0.03%
2023/05/19	1	73.50	0	0.00	73.50	1	3,839	0.03%
2023/05/16	6	73.10	0	0.00	73.00	6	3,888	0.15%
2023/05/15	0	0.00	5	72.80	73.50	-5	3,911	-0.13%
2023/05/10	1	73.20	0	0.00	73.90	1	3,922	0.03%
2023/05/08	2	77.20	2	76.75	76.30	0	3,844	0.00%
2023/05/03	3	75.90	1	75.60	75.40	2	3,858	0.05%
2023/05/02	6	76.70	1	76.90	76.20	5	3,855	0.13%
2023/04/28	1	74.30	1	74.60	74.80	0	3,787	0.00%
2023/04/27	1	73.00	2	74.00	73.50	-1	3,731	-0.03%
2023/04/26	3	74.70	23	73.75	74.30	-20	3,670	-0.54%
2023/04/25	4	75.80	23	74.84	73.50	-19	3,603	-0.53%
2023/04/24	0	0.00	1	76.20	77.60	-1	3,553	-0.03%
2023/04/21	1	74.60	0	0.00	74.80	1	3,492	0.03%
2023/04/20	6	78.08	0	0.00	76.80	6	3,444	0.17%
2023/04/19	1	79.60	1	81.10	80.10	0	3,371	0.00%
2023/04/18	21	83.57	0.4	82.40	81.10	20.7	3,300	0.63%
2023/04/17	15	83.48	14	83.36	83.20	1	3,134	0.03%
2023/04/14	1	74.10	4	77.13	78.20	-3	2,689	-0.11%
2023/04/13	20	70.30	3	71.67	71.10	17	2,527	0.67%
2023/04/12	0	0.00	3	68.63	69.60	-3	2,453	-0.12%
2023/04/11	0	0.00	2	68.40	68.20	-2	2,491	-0.08%
2023/03/29	1	67.90	0	0.00	68.20	1	2,748	0.04%
2023/03/27	0	0.00	3	67.97	68.20	-3	2,728	-0.11%
2023/03/23	0	0.00	2	68.00	68.10	-2	2,713	-0.07%
2023/03/16	1	65.00	1	64.10	64.10	0	2,586	0.00%
2023/03/15	1.4	67.81	1	66.90	66.30	0.4	2,561	0.01%
2023/03/03	0	0.00	3	64.80	64.70	-3	2,597	-0.12%
2023/03/02	0	0.00	8	64.46	64.50	-8	2,679	-0.30%
2023/02/24	0	0.00	5	64.54	64.60	-5	2,764	-0.18%
2023/02/23	2	63.90	0	0.00	63.90	2	2,776	0.07%
2023/02/22	1	63.80	0	0.00	65.30	1	2,855	0.04%
2023/02/21	11	64.22	12	63.81	64.90	-1	2,833	-0.04%
2023/02/20	0	0.00	2	62.50	63.10	-2	2,766	-0.07%
2023/02/17	5	62.30	0	0.00	63.00	5	2,746	0.18%
2023/02/16	5	60.90	2	61.80	62.40	3	2,719	0.11%
2023/02/15	2	60.60	20	60.80	60.20	-18	2,676	-0.67%
2023/02/14	1	60.70	0	0.00	60.50	1	2,671	0.04%
2023/02/08	2	60.65	0	0.00	60.60	2	2,797	0.07%
2023/02/03	2	60.60	0	0.00	60.50	2	2,978	0.07%
2023/01/16	0	0.00	10	56.30	56.10	-10	2,789	-0.36%
2022/12/29	5	56.70	0	0.00	56.90	5	2,588	0.19%
2022/12/28	6	57.18	1	56.40	56.40	5	2,519	0.20%
2022/12/26	2	57.25	2	57.60	57.70	0	2,430	0.00%
2022/12/22	2	54.85	2	54.20	55.20	0	2,307	0.00%
2022/12/05	0	0.00	2	58.70	58.60	-2	2,388	-0.08%
2022/12/01	2	58.00	2	58.40	58.40	0	2,362	0.00%
2022/11/30	1	57.70	2	57.60	57.60	-1	2,366	-0.04%
2022/11/28	0	0.00	3	56.73	56.50	-3	2,362	-0.13%
2022/11/25	4	56.00	1	56.80	56.00	3	2,499	0.12%
2022/11/24	23	58.23	1	57.20	57.30	22	2,477	0.89%
2022/11/23	1	56.40	5	56.54	56.60	-4	2,415	-0.17%
2022/11/22	0	0.00	1	55.30	54.80	-1	2,360	-0.04%
2022/11/21	4	55.38	2	55.25	55.00	2	2,335	0.09%
2022/11/18	3	57.20	0	0.00	57.30	3	2,281	0.13%
2022/11/16	0	0.00	3	54.90	54.70	-3	2,166	-0.14%
2022/11/14	1	54.60	3	54.40	54.50	-2	2,205	-0.09%
2022/11/11	4	53.80	2	55.10	53.50	2	2,253	0.09%
2022/11/10	1	55.20	17	54.55	54.10	-16	2,351	-0.68%
2022/11/09	16	54.94	2	54.70	54.90	14	2,404	0.58%
2022/11/08	2	55.30	4	54.23	53.80	-2	2,474	-0.08%
2022/11/07	4	55.65	14	54.60	54.90	-10	2,972	-0.34%
2022/11/04	7	54.11	0	0.00	54.30	7	2,977	0.24%
2022/11/03	5	53.88	4	54.80	54.90	1	3,056	0.03%
2022/11/02	2	53.20	1	52.50	53.50	1	2,958	0.03%
2022/11/01	4	51.45	1	50.80	50.70	3	2,919	0.10%
2022/10/31	0	0.00	1	49.90	50.00	-1	2,938	-0.03%
2022/10/24	1	49.70	0	0.00	49.45	1	3,132	0.03%
2022/10/11	1	52.50	0	0.00	52.60	1	3,711	0.03%
2022/09/30	0	0.00	1	54.60	55.40	-1	3,810	-0.03%
2022/09/26	3	57.10	2	56.00	55.00	1	3,812	0.03%
2022/09/13	4	64.43	29	63.78	63.30	-25	4,083	-0.61%
2022/09/12	25	62.38	1	62.60	62.50	24	4,003	0.60%
2022/09/07	0	0.00	1	58.50	59.00	-1	3,997	-0.03%
2022/09/06	3	61.70	3	62.20	60.30	0	3,989	0.00%
2022/09/05	1	61.30	0	0.00	60.30	1	3,952	0.03%
2022/09/02	1	62.00	1	63.50	62.00	0	3,947	0.00%
2022/09/01	1	65.30	3	64.60	63.70	-2	3,891	-0.05%
2022/08/31	0	0.00	2	62.45	62.90	-2	3,729	-0.05%
2022/08/26	1	62.60	0	0.00	62.30	1	3,663	0.03%
2022/08/19	1	64.70	1	65.20	65.10	0	3,555	0.00%
2022/08/18	3	65.37	2	66.25	65.10	1	3,513	0.03%
2022/08/17	1	66.10	1	66.10	66.80	0	3,442	0.00%
2022/08/16	1	65.60	1	65.60	65.00	0	3,311	0.00%
2022/08/15	2	64.50	1	64.50	65.10	1	3,231	0.03%
2022/08/12	9	64.87	6	65.03	65.50	3	3,121	0.10%
2022/08/10	0	0.00	2	56.50	58.10	-2	2,495	-0.08%
2022/08/09	0	0.00	1	54.50	54.60	-1	2,379	-0.04%
2022/08/05	1	54.60	0	0.00	55.10	1	2,345	0.04%
2022/08/04	1	53.90	1	54.40	54.40	0	2,299	0.00%
2022/08/03	0	0.00	2	54.50	53.40	-2	2,253	-0.09%
2022/08/01	1	54.10	2	53.85	54.20	-1	2,182	-0.05%
2022/07/29	0	0.00	3	54.20	53.80	-3	2,164	-0.14%
2022/07/28	1	53.10	0	0.00	52.20	1	2,108	0.05%
2022/07/27	6	53.75	0	0.00	52.60	6	2,074	0.29%
2022/07/26	0	0.00	1	56.50	56.50	-1	1,974	-0.05%
2022/07/22	1	55.90	0	0.00	55.90	1	1,818	0.05%
2022/07/21	1	53.40	3	55.57	56.40	-2	1,747	-0.11%
2022/07/20	3	53.47	0	0.00	53.20	3	1,662	0.18%
2022/07/18	12	54.90	2	55.60	55.00	10	1,635	0.61%
2022/07/15	0	0.00	1	53.50	53.30	-1	1,522	-0.07%
2022/07/14	1	49.70	3	49.40	50.70	-2	1,465	-0.14%
2022/07/13	0	0.00	38	49.37	49.05	-38	1,443	-2.63%
2022/07/12	0	0.00	20	48.10	47.80	-20	1,429	-1.40%
2022/07/11	1	51.00	0	0.00	49.75	1	1,425	0.07%
2022/07/08	1	49.80	1	50.20	50.20	0	1,419	0.00%
2022/07/07	0	0.00	2	49.25	49.85	-2	1,393	-0.14%
2022/07/06	2	48.48	0	0.00	47.95	2	1,376	0.15%
2022/07/05	2	47.35	2	48.00	48.65	0	1,371	0.00%
2022/06/30	3	50.30	0	0.00	50.20	3	1,309	0.23%
2022/06/28	3	56.50	0	0.00	55.70	3	1,206	0.25%
2022/06/27	0	0.00	1	56.80	57.30	-1	1,099	-0.09%
2022/06/24	0	0.00	1	53.10	52.10	-1	1,023	-0.10%
2022/06/21	1	52.70	0	0.00	53.30	1	1,000	0.10%
2022/06/17	11	54.15	0	0.00	54.80	11	988	1.11%
2022/06/16	51	57.07	0	0.00	55.60	51	980	5.20%
2022/06/13	0	0.00	2	56.70	57.30	-2	955	-0.21%
2022/06/08	1	56.60	0	0.00	56.30	1	927	0.11%
2022/06/07	1	56.50	0	0.00	56.70	1	933	0.11%
2022/06/02	1	57.60	1	57.80	57.80	0	943	0.00%
2022/05/31	0	0.00	1	56.40	56.00	-1	953	-0.10%
2022/05/05	0	0.00	2	58.45	58.50	-2	1,198	-0.17%
2022/05/04	2	58.00	0	0.00	58.00	2	1,214	0.16%
2022/05/03	1	60.10	0	0.00	57.60	1	1,259	0.08%
2022/04/29	6.1	57.58	0	0.00	57.10	6.1	1,279	0.47%
2022/04/15	1	64.00	0	0.00	63.80	1	1,997	0.05%
2022/04/11	0	0.00	1	67.00	65.50	-1	2,287	-0.04%
2022/04/08	0	0.00	4	67.75	67.50	-4	2,437	-0.16%
2022/03/31	0	0.00	1	70.50	70.30	-1	3,023	-0.03%
2022/03/28	1	71.60	0	0.00	71.80	1	3,166	0.03%
2022/03/24	2	74.00	0	0.00	73.60	2	3,259	0.06%
2022/02/25	0	0.00	3	71.20	70.90	-3	5,175	-0.06%
2022/02/24	2	69.85	1	69.60	69.30	1	5,354	0.02%
2022/02/17	2	74.90	0	0.00	74.20	2	6,933	0.03%
2022/02/11	0	74.50	0	0.00	74.00	0	8,654	0.00%
2022/02/10	1	75.50	0	0.00	75.30	1	8,734	0.01%
2022/01/24	1	76.50	0	0.00	77.00	1	9,946	0.01%
2022/01/21	1	79.00	0	0.00	76.80	1	9,972	0.01%
2022/01/20	1	81.70	0	0.00	81.50	1	9,900	0.01%
2022/01/19	1	81.80	0	0.00	81.00	1	9,942	0.01%
2022/01/11	0	0.00	2	86.55	86.10	-2	10,193	-0.02%
2022/01/07	0	0.00	5	83.36	83.10	-5	9,874	-0.05%
2022/01/04	1	84.50	1	85.30	84.60	0	9,662	0.00%
2022/01/03	2	89.90	3	88.90	87.90	-1	9,560	-0.01%
2021/12/30	1	90.90	5	89.96	92.40	-4	9,393	-0.04%
2021/12/28	0	0.00	3	84.30	85.90	-3	8,933	-0.03%
2021/12/24	1	83.80	5	84.16	83.80	-4	8,773	-0.05%
2021/12/23	5	84.62	1	83.90	84.90	4	8,733	0.05%
2021/12/22	2	84.05	1	84.20	83.30	1	8,689	0.01%
2021/12/21	1	82.90	0	0.00	83.60	1	8,612	0.01%
2021/12/20	0	0.00	0	82.90	82.10	0	8,570	0.00%
2021/12/17	1	85.10	0	84.20	84.00	1	8,495	0.01%
2021/12/16	3	87.73	2	87.30	89.10	1	8,276	0.01%
2021/12/15	0	0.00	2	80.50	81.00	-2	7,950	-0.03%
2021/12/14	0	0.00	5	79.50	79.80	-5	7,885	-0.06%
2021/12/13	0	0.00	1	81.70	81.70	-1	7,829	-0.01%
2021/12/10	0	0.00	0.3	82.30	81.70	-0.3	7,799	0.00%
2021/12/09	0	0.00	0.1	82.00	81.60	-0.1	7,761	0.00%
2021/12/08	1	82.50	0.1	83.12	81.40	0.9	7,702	0.01%
2021/12/06	2	84.70	1	84.80	85.30	1	7,499	0.01%
2021/12/03	1	84.80	0	0.00	84.00	1	7,390	0.01%
2021/12/02	1	83.00	0	0.00	80.70	1	7,226	0.01%
2021/11/26	0	0.00	1	83.00	83.20	-1	6,723	-0.01%
2021/11/24	1	83.50	1	83.50	84.00	0	6,520	0.00%
2021/11/23	4	84.33	7	82.70	82.40	-3	6,430	-0.05%
2021/11/22	3	89.27	2	89.00	88.40	1	6,231	0.02%
2021/11/19	7	90.70	5.3	90.60	90.50	1.7	6,131	0.03%
2021/11/18	12	91.67	11	91.71	89.10	1	5,853	0.02%
2021/11/17	3	89.70	9	89.93	89.90	-6	5,612	-0.11%
2021/11/16	22	89.05	4	89.30	86.40	18	5,198	0.35%
2021/11/15	2	87.45	3	86.40	90.90	-1	4,581	-0.02%
2021/11/12	3	81.90	16.1	82.61	82.70	-13.1	4,257	-0.31%
2021/11/11	6	77.67	8	76.71	75.20	-2	3,776	-0.05%
2021/11/10	3	73.00	6	74.42	75.10	-3	2,982	-0.10%
2021/11/08	1	68.00	0	0.00	68.00	1	2,639	0.04%
2021/11/05	3	65.43	0	0.00	67.60	3	2,524	0.12%
2021/11/04	1	67.10	0	0.00	66.40	1	2,414	0.04%
2021/11/03	13	68.35	14	67.49	67.50	-1	2,274	-0.04%
2021/11/02	6	65.72	6	65.40	66.00	0	1,957	0.00%
2021/11/01	10	60.47	26	61.27	63.10	-16	1,598	-1.00%
2021/10/29	4	57.65	0	0.00	57.40	4	1,339	0.30%
2021/10/28	1	55.00	0	0.00	55.10	1	1,275	0.08%
2021/10/27	0	0.00	1	54.60	54.80	-1	1,276	-0.08%
2021/10/26	1	55.50	0	0.00	55.10	1	1,303	0.08%
2021/10/25	4	57.53	0	0.00	56.20	4	1,257	0.32%
2021/10/22	9	59.94	4	59.43	58.20	5	1,205	0.41%
2021/10/21	0	0.00	1	55.80	57.00	-1	875	-0.11%
2021/10/13	2	54.20	0	0.00	54.10	2	844	0.24%
2021/09/17	0.1	54.20	0	0.00	54.20	0.1	991	0.01%
2021/08/25	0	0.00	1	54.80	55.30	-1	1,721	-0.06%
2021/08/12	1	54.20	0	0.00	54.10	1	1,761	0.06%
2021/08/05	1	54.90	0	0.00	54.70	1	1,862	0.05%
2021/07/29	2	60.60	0	0.00	60.80	2	1,901	0.11%
2021/07/27	0	0.00	2	62.35	61.90	-2	1,948	-0.10%
2021/07/23	1	61.40	0	0.00	61.70	1	1,979	0.05%
2021/07/21	1	60.10	6	60.20	60.10	-5	2,065	-0.24%
2021/07/20	0	0.00	2	60.65	60.80	-2	2,087	-0.10%
2021/07/14	4	60.20	0	0.00	60.10	4	2,307	0.17%
2021/07/13	2	60.10	4.5	60.32	60.10	-2.5	2,416	-0.10%
2021/07/06	0	0.00	1	60.20	60.30	-1	2,677	-0.04%
2021/06/29	1	59.80	0	0.00	60.20	1	2,967	0.03%
2021/06/25	1	60.90	0	0.00	60.40	1	3,101	0.03%
2021/06/21	1	60.40	0	0.00	60.90	1	3,369	0.03%
2021/06/11	2	62.75	0	0.00	62.00	2	3,979	0.05%
2021/06/10	1	62.60	1	63.50	64.60	0	4,105	0.00%
2021/06/09	1	63.10	0	0.00	63.00	1	4,101	0.02%
2021/06/08	2	65.20	2	63.90	63.10	0	4,059	0.00%
2021/06/07	0	0.00	1	61.10	62.50	-1	3,957	-0.03%
2021/06/04	0	0.00	1	62.50	61.60	-1	3,917	-0.03%
2021/06/03	1	60.00	0	0.00	60.00	1	3,850	0.03%
2021/06/01	1	58.10	0	0.00	58.30	1	3,854	0.03%
2021/05/31	0	0.00	1	58.00	57.50	-1	3,882	-0.03%
2021/05/27	0	0.00	1	57.70	58.20	-1	4,074	-0.02%
2021/05/25	1	58.00	0	0.00	57.70	1	4,262	0.02%
2021/05/12	2	55.00	0	0.00	54.40	2	6,498	0.03%
2021/05/11	1	57.50	0	0.00	57.60	1	6,535	0.02%
2021/05/04	0	0.00	2	60.20	59.30	-2	6,600	-0.03%
2021/05/03	0	0.00	2	60.50	60.10	-2	6,586	-0.03%
2021/04/29	0	0.00	1	61.60	61.30	-1	6,599	-0.02%
2021/04/26	1	60.90	0	0.00	61.30	1	6,834	0.01%
2021/04/23	1	60.10	0	0.00	60.00	1	6,828	0.01%
2021/04/22	1	59.00	32	61.09	59.00	-31	6,823	-0.45%
2021/04/20	0	0.00	8	62.60	62.60	-8	6,729	-0.12%
2021/04/19	1	63.00	2	62.30	62.70	-1	6,709	-0.01%
2021/04/16	0	0.00	4	59.55	59.80	-4	6,630	-0.06%
2021/04/15	0	0.00	2	58.70	58.80	-2	6,635	-0.03%
2021/04/14	3	58.07	1	57.50	58.00	2	6,661	0.03%
2021/04/13	1	61.10	4	59.33	58.50	-3	6,655	-0.05%
2021/04/12	2	58.90	4	58.90	59.00	-2	6,617	-0.03%
2021/04/09	9	59.12	0	0.00	58.80	9	6,653	0.14%
2021/04/08	0	0.00	6	59.47	59.50	-6	6,822	-0.09%
2021/04/07	0	58.60	2	58.60	58.60	-2	7,092	-0.03%
2021/04/06	1	57.90	21	58.07	58.10	-20	7,458	-0.27%
2021/04/01	5	57.08	0	0.00	56.90	5	7,453	0.07%
2021/03/31	4	57.20	0	0.00	57.00	4	7,415	0.05%
2021/03/30	1	56.20	15	56.16	56.60	-14	7,337	-0.19%
2021/03/29	25	55.76	4	55.70	55.90	21	7,253	0.29%
2021/03/26	2	54.65	4	54.78	54.70	-2	7,163	-0.03%
2021/03/25	1	54.40	0	0.00	54.80	1	7,110	0.01%
2021/03/24	1	54.80	0	0.00	54.90	1	7,048	0.01%
2021/03/23	3	54.77	2	55.00	54.70	1	7,012	0.01%
2021/03/22	4	55.00	12	54.98	54.70	-8	6,959	-0.11%
2021/03/19	15	54.20	0	0.00	54.30	15	6,920	0.22%
2021/03/18	2	55.45	1	55.40	54.60	1	6,857	0.01%
2021/03/17	10	54.99	2	55.20	54.80	8	6,764	0.12%
2021/03/16	0	0.00	1	53.60	54.00	-1	6,354	-0.02%
2021/03/15	0	0.00	2	48.78	49.10	-2	6,194	-0.03%
2021/03/12	3	47.60	3	48.15	48.15	0	6,172	0.00%
2021/03/10	1	47.00	0	0.00	48.00	1	6,193	0.02%
2021/03/08	2	46.90	2	46.90	46.20	0	6,177	0.00%
2021/03/04	5	47.83	0	0.00	47.65	5	6,181	0.08%
2021/03/03	0	0.00	2	48.33	48.35	-2	6,161	-0.03%
2021/03/02	8	47.95	0	0.00	48.50	8	6,083	0.13%
2021/02/26	1	46.55	3	47.77	48.00	-2	5,980	-0.03%
2021/02/25	2	46.80	0	0.00	46.80	2	5,904	0.03%
2021/02/23	12	49.06	6	49.74	49.15	6	5,635	0.11%
2021/02/22	4	50.06	6	50.47	51.20	-2	5,412	-0.04%
2021/02/19	11	48.09	1	49.00	49.00	10	5,121	0.20%
2021/02/18	1	47.75	0	0.00	50.50	1	4,901	0.02%
2021/02/17	3	44.68	6	45.30	47.30	-3	4,545	-0.07%
2021/02/05	1	42.60	0	0.00	43.00	1	4,146	0.02%
2021/02/04	0	0.00	5	42.05	42.50	-5	3,994	-0.13%
2021/02/03	0	0.00	5	42.42	41.30	-5	3,872	-0.13%
2021/02/02	0	0.00	4	40.44	40.25	-4	3,571	-0.11%
2021/01/29	1	39.45	2	38.70	38.65	-1	3,457	-0.03%
2021/01/27	2	40.10	0	0.00	39.95	2	3,433	0.06%
2021/01/26	0	0.00	1	40.60	39.85	-1	3,405	-0.03%
2021/01/25	0	0.00	7	39.56	40.10	-7	3,363	-0.21%
2021/01/22	3	39.55	0.1	39.65	39.45	2.9	3,313	0.09%
2021/01/21	6	40.68	2	39.68	39.60	4	3,266	0.12%
2021/01/20	1	39.15	2	38.20	39.00	-1	3,038	-0.03%
2021/01/18	0	0.00	4	37.70	37.85	-4	3,062	-0.13%
2021/01/13	0	0.00	1	38.40	38.35	-1	2,981	-0.03%
2021/01/11	0	0.00	9	38.99	39.20	-9	2,924	-0.31%
2021/01/08	2	38.90	0	0.00	38.80	2	2,893	0.07%
2021/01/06	0	0.00	11	39.15	39.15	-11	2,805	-0.39%
2021/01/05	4	40.08	0	0.00	39.80	4	2,753	0.15%
2021/01/04	1	40.15	1	40.15	40.40	0	2,681	0.00%
2020/12/31	19	41.48	12	40.53	40.55	7	2,615	0.27%
2020/12/30	18	40.90	26	40.91	40.95	-8	2,367	-0.34%
2020/12/29	21	39.50	12	39.40	40.20	9	2,034	0.44%
2020/12/28	0	0.00	1	36.75	37.20	-1	1,612	-0.06%
2020/12/24	0	0.00	10	35.40	35.40	-10	1,535	-0.65%
2020/12/21	2	35.50	0	0.00	35.55	2	1,547	0.13%
2020/12/10	1	36.05	1	36.25	36.05	0	1,498	0.00%
2020/12/09	0	0.00	3	36.53	36.75	-3	1,475	-0.20%
2020/12/08	0	0.00	3	37.00	36.35	-3	1,475	-0.20%
2020/12/07	5	36.73	0	0.00	36.80	5	1,451	0.34%
2020/12/04	10	36.50	0	0.00	36.50	10	1,406	0.71%
2020/12/01	1	35.70	0	0.00	35.75	1	1,354	0.07%
2020/11/30	0	0.00	1	35.60	35.10	-1	1,455	-0.07%
2020/11/25	0	0.00	1	34.80	34.85	-1	1,466	-0.07%
2020/11/23	1	35.30	0	0.00	35.30	1	1,517	0.07%
2020/11/20	0	0.00	1	34.75	34.95	-1	1,575	-0.06%
2020/11/17	1	34.45	0	0.00	34.35	1	1,620	0.06%
2020/11/05	0	0.00	1	34.70	34.60	-1	1,705	-0.06%
2020/11/03	1	34.20	1	34.00	34.00	0	1,696	0.00%
2020/10/30	0	0.00	1	34.25	34.20	-1	1,734	-0.06%
2020/10/29	1	34.60	0	0.00	34.70	1	1,742	0.06%
2020/10/28	0	0.00	2	34.55	34.75	-2	1,773	-0.11%
2020/10/27	1	34.70	1	35.00	34.15	0	1,833	0.00%
2020/10/21	1	34.15	0	0.00	33.85	1	1,936	0.05%
2020/10/16	0	0.00	1	33.95	33.95	-1	1,939	-0.05%
2020/10/14	0	0.00	1	34.30	34.20	-1	1,945	-0.05%
2020/10/13	1	33.75	0	0.00	34.35	1	1,958	0.05%
2020/09/24	0	0.00	8	33.55	33.50	-8	2,195	-0.36%
2020/09/23	1	34.40	0	0.00	34.10	1	2,217	0.05%
2020/09/21	1	34.90	0	0.00	34.75	1	2,229	0.04%
2020/09/18	1	35.35	1	35.25	35.25	0	2,221	0.00%
2020/09/16	0	0.00	1	34.90	34.85	-1	2,213	-0.05%
2020/09/15	5	35.12	0	0.00	34.80	5	2,211	0.23%
2020/09/11	4	34.83	1	34.55	34.50	3	2,205	0.14%
2020/09/07	2	36.20	1	36.35	35.85	1	2,165	0.05%
2020/09/04	0	0.00	1	35.95	36.05	-1	2,162	-0.05%
2020/09/03	8	37.07	6	37.13	36.55	2	2,150	0.09%
2020/09/01	0	0.00	3	35.32	35.55	-3	2,027	-0.15%
2020/08/31	2	35.33	0	0.00	35.05	2	2,027	0.10%
2020/08/28	4	36.81	0	0.00	36.50	4	1,994	0.20%
2020/08/27	1	36.75	0	0.00	36.75	1	1,947	0.05%
2020/08/26	1	36.70	0	0.00	36.75	1	1,905	0.05%
2020/08/21	2	34.95	2	34.90	34.90	0	1,763	0.00%
2020/08/17	0	0.00	700	36.22	35.95	-700	1,665	-42.03%	大賣/鉅額交易
2020/08/14	0	0.00	1	35.70	36.05	-1	1,618	-0.06%
2020/08/13	1	35.05	0	0.00	35.10	1	1,580	0.06%
2020/08/12	1	34.85	1	34.80	34.70	0	1,576	0.00%
2020/07/31	1	35.60	2	35.58	35.55	-1	1,446	-0.07%
2020/07/30	3	34.80	10	34.92	34.70	-7	1,360	-0.51%
2020/07/23	300	32.36	0	0.00	32.10	300	1,232	24.34%	大買/鉅額交易
2020/07/15	401	34.93	0	0.00	34.75	401	1,242	32.28%	大買/鉅額交易
2020/07/13	4	35.33	2	35.40	35.30	2	1,207	0.17%
2020/07/09	0	0.00	1	34.15	34.15	-1	1,156	-0.09%
2020/07/06	0	0.00	1	34.35	34.40	-1	1,155	-0.09%
2020/07/03	2	33.70	0	0.00	34.15	2	1,138	0.18%
2020/07/02	0	0.00	5	33.25	33.20	-5	1,120	-0.45%
2020/05/12	0	0.00	3	31.93	31.85	-3	1,278	-0.23%
2020/05/07	3	31.75	0	0.00	31.80	3	1,268	0.24%
2020/05/06	10	31.50	0	0.00	31.20	10	1,261	0.79%
2020/04/14	0	0.00	1	30.65	31.20	-1	1,121	-0.09%
2020/04/13	1	30.95	0	0.00	30.90	1	1,097	0.09%
2020/04/10	0	0.00	3	30.90	31.00	-3	1,086	-0.28%
2020/04/08	13	29.75	0	0.00	30.65	13	1,067	1.22%
2020/04/01	0	28.80	0	0.00	28.70	0	1,020	0.00%
2020/03/13	2	29.00	0	0.00	30.00	2	883	0.23%
2020/03/11	1	34.25	0	0.00	34.20	1	798	0.13%
2020/03/05	1	35.55	0	0.00	35.30	1	800	0.12%
2020/02/14	2	37.55	0	0.00	37.40	2	836	0.24%
2020/02/12	0	0.00	15	37.20	37.45	-15	832	-1.80%
2020/02/10	0	0.00	1	35.35	35.45	-1	834	-0.12%
2020/02/07	2	36.00	1	35.85	35.75	1	850	0.12%
2020/01/31	6	35.56	1	36.75	36.60	5	1,005	0.50%
2020/01/30	0	0.00	1	36.40	35.00	-1	998	-0.10%
2020/01/14	1	38.55	0	0.00	38.50	1	996	0.10%
2019/12/20	0	0.00	1	39.20	39.30	-1	1,116	-0.09%
2019/12/19	1	39.05	0	0.00	39.00	1	1,113	0.09%
2019/12/17	0	0.00	50	38.90	38.85	-50	1,115	-4.48%
2019/12/16	0	0.00	25	38.85	38.80	-25	1,111	-2.25%
2019/12/06	0	0.00	7	39.95	39.90	-7	1,148	-0.61%
2019/12/02	1	39.50	1	40.30	39.50	0	1,133	0.00%
2019/11/29	0	0.00	7	40.35	39.95	-7	1,132	-0.62%
2019/11/28	0	0.00	3	39.05	39.20	-3	1,075	-0.28%
2019/11/26	3	38.90	0	0.00	39.00	3	1,083	0.28%
2019/11/19	0	0.00	10	38.80	38.95	-10	1,105	-0.90%
2019/11/12	0	0.00	1	38.40	38.35	-1	1,131	-0.09%
2019/11/11	0	0.00	67	38.28	38.45	-67	1,150	-5.82%
2019/11/08	20	38.05	0	0.00	38.20	20	1,163	1.72%
2019/11/05	20	39.10	0	0.00	39.00	20	1,179	1.70%
2019/10/31	0	0.00	1	39.25	39.40	-1	1,193	-0.08%
2019/10/30	2	38.70	1	39.10	39.00	1	1,194	0.08%
2019/10/24	5	37.75	0	0.00	38.00	5	1,196	0.42%
2019/10/14	10	38.00	0	0.00	37.70	10	1,314	0.76%
2019/10/04	25	37.45	0	0.00	37.35	25	1,439	1.74%
2019/10/03	0	0.00	3	37.25	37.30	-3	1,450	-0.21%
2019/10/01	0	0.00	1	37.50	37.50	-1	1,487	-0.07%
2019/09/27	1.2	37.31	0	0.00	37.30	1.2	1,499	0.08%
2019/09/24	3	38.35	0	0.00	38.35	3	1,520	0.20%
2019/09/04	50	38.80	0	0.00	38.85	50	1,693	2.95%
2019/09/02	0	0.00	1	39.35	39.50	-1	1,684	-0.06%
2019/08/22	2	38.50	0	0.00	38.55	2	1,754	0.11%
2019/08/21	0	0.00	2	38.45	38.40	-2	1,773	-0.11%
2019/08/20	0	0.00	4	38.55	38.50	-4	1,797	-0.22%
2019/08/19	4	38.55	0	0.00	38.55	4	1,867	0.21%
2019/08/16	0	0.00	1	38.00	38.00	-1	1,892	-0.05%
2019/08/15	1	37.60	0	0.00	37.55	1	1,913	0.05%
2019/08/13	1	37.55	0	0.00	37.70	1	1,942	0.05%
2019/08/08	5	37.27	0	0.00	37.50	5	2,002	0.25%
2019/08/02	1	38.20	0	0.00	38.20	1	2,142	0.05%
2019/08/01	39	39.64	0	0.00	39.35	39	2,173	1.79%
2019/07/30	0	0.00	1	43.00	42.05	-1	2,148	-0.05%
2019/07/22	5	41.25	4	41.30	41.25	1	2,462	0.04%
2019/07/19	3	41.97	1	42.10	41.80	2	2,469	0.08%
2019/07/18	1	42.65	0	0.00	41.60	1	2,477	0.04%
2019/07/17	6.8	43.36	1	43.75	43.10	5.8	2,467	0.24%
2019/07/16	0	0.00	3	46.88	47.00	-3	2,459	-0.12%
2019/07/15	0	0.00	1	47.35	47.00	-1	2,491	-0.04%
2019/07/10	3	45.47	0	0.00	45.30	3	2,469	0.12%
2019/07/09	3	46.00	5	45.99	46.00	-2	2,444	-0.08%
2019/07/08	2	46.10	0	0.00	46.15	2	2,442	0.08%
2019/07/05	0	0.00	1	45.25	45.80	-1	2,465	-0.04%
2019/07/03	1	44.95	3	44.97	45.05	-2	2,506	-0.08%
2019/07/01	1	44.25	0	0.00	44.25	1	2,538	0.04%
2019/06/26	0	0.00	1	43.15	43.15	-1	2,624	-0.04%
2019/06/20	1	42.65	0	0.00	42.50	1	2,955	0.03%
2019/06/19	2	42.10	2	42.00	42.05	0	2,988	0.00%
2019/06/18	4	41.60	4	41.96	41.55	0	3,005	0.00%
2019/06/17	2	41.38	2	41.48	41.60	0	3,057	0.00%
2019/06/14	1	42.00	2	42.08	41.75	-1	3,068	-0.03%
2019/06/13	2	41.00	2	40.75	41.00	0	3,052	0.00%
2019/06/06	5	40.10	5	40.22	40.10	0	3,163	0.00%
2019/06/04	13	40.30	13	40.32	40.30	0	3,160	0.00%
2019/05/31	0	0.00	3	40.40	40.50	-3	3,157	-0.09%
2019/05/30	4	39.30	0	0.00	39.35	4	3,158	0.13%
2019/05/27	2	40.10	12	40.08	40.10	-10	3,174	-0.32%
2019/05/24	15	40.37	13	40.37	39.95	2	3,202	0.06%
2019/05/23	3	39.83	0	0.00	39.95	3	3,172	0.09%
2019/05/21	4	38.25	0	0.00	38.30	4	3,203	0.12%
2019/05/20	2	38.85	0	0.00	38.80	2	3,191	0.06%
2019/05/16	1	39.70	0	0.00	39.80	1	3,169	0.03%
2019/05/13	0	0.00	2	39.25	39.30	-2	3,278	-0.06%
2019/05/10	1	40.35	0	0.00	40.20	1	3,308	0.03%
2019/05/08	0	0.00	2	42.15	42.15	-2	3,415	-0.06%
2019/05/02	0	0.00	1	44.00	44.55	-1	3,335	-0.03%
2019/04/26	0	0.00	11	48.31	48.40	-11	3,263	-0.34%
2019/04/25	1	48.60	0	0.00	48.70	1	3,265	0.03%
2019/04/23	1	49.05	1	48.90	48.85	0	3,266	0.00%
2019/04/22	10	50.10	0	0.00	49.70	10	3,240	0.31%
2019/04/19	11	50.24	4	49.80	50.00	7	3,215	0.22%
2019/04/15	0	0.00	3	48.47	48.35	-3	3,088	-0.10%
2019/04/12	2	48.25	0	0.00	48.05	2	3,106	0.06%
2019/04/11	0	0.00	1	49.00	48.55	-1	3,092	-0.03%
2019/04/09	3	49.65	1	49.70	49.70	2	3,014	0.07%
2019/04/03	2	49.15	1	49.40	48.90	1	2,951	0.03%
2019/04/02	0	0.00	3	49.20	49.10	-3	2,909	-0.10%
2019/04/01	3	49.03	1	48.95	48.50	2	2,871	0.07%
2019/03/29	0	0.00	1	48.35	48.60	-1	2,832	-0.04%
2019/03/28	11	49.51	3	49.38	48.60	8	2,799	0.29%
2019/03/27	2	47.93	3	48.02	48.50	-1	2,639	-0.04%
2019/03/26	6	47.69	3	47.33	47.50	3	2,626	0.11%
2019/03/22	3	46.52	1	47.50	46.85	2	2,536	0.08%
2019/03/21	1	47.30	0	0.00	47.20	1	2,525	0.04%
2019/03/20	1	47.10	1	47.10	47.20	0	2,527	0.00%
2019/03/18	1	45.65	0	0.00	45.90	1	2,524	0.04%
2019/03/15	1	46.35	0	0.00	45.90	1	2,543	0.04%
2019/03/14	0	0.00	1	46.00	46.50	-1	2,588	-0.04%
2019/03/12	3	46.18	0	0.00	46.00	3	2,561	0.12%
2019/03/11	0	0.00	28	45.76	45.80	-28	2,571	-1.09%
2019/03/08	0	0.00	4	45.89	45.60	-4	2,622	-0.15%
2019/03/07	2	46.00	19	46.10	45.80	-17	2,648	-0.64%
2019/02/25	0	0.00	1	47.50	46.85	-1	2,635	-0.04%
2019/02/22	1	46.30	0	0.00	47.50	1	2,600	0.04%
2019/02/21	1	47.00	0	0.00	46.80	1	2,562	0.04%
2019/02/15	0	0.00	2	45.80	45.80	-2	2,454	-0.08%
2019/02/12	3	46.00	1	45.75	45.30	2	2,364	0.08%
2019/02/11	1	45.65	0	0.00	45.70	1	2,291	0.04%
2019/01/30	12	44.33	23	44.85	45.50	-11	2,228	-0.49%
2019/01/24	2	42.70	0	0.00	42.70	2	2,083	0.10%
2019/01/23	8	42.31	4	43.00	43.00	4	2,092	0.19%
2019/01/18	1	40.50	0	0.00	40.70	1	2,016	0.05%
2019/01/10	20	39.50	0	0.00	39.50	20	2,009	1.00%
2019/01/08	10	39.45	0	0.00	39.30	10	1,984	0.50%
2019/01/07	0	0.00	2	39.70	39.80	-2	1,983	-0.10%
2019/01/03	30	38.50	0	0.00	38.45	30	2,012	1.49%
2018/12/21	2	37.50	0	0.00	38.00	2	2,244	0.09%
2018/12/10	1	42.40	2	42.15	41.25	-1	2,549	-0.04%
2018/12/06	1	41.00	0	0.00	40.90	1	2,542	0.04%
2018/12/03	0	0.00	4	41.43	42.00	-4	2,716	-0.15%
2018/11/28	4	39.64	0	0.00	39.60	4	2,934	0.14%
2018/11/13	0	0.00	1	40.20	40.30	-1	4,022	-0.02%
2018/11/05	2	44.05	0	0.00	43.40	2	4,150	0.05%
2018/11/01	0	0.00	1	43.25	43.00	-1	4,212	-0.02%
2018/10/31	2	43.40	1	42.75	42.50	1	4,270	0.02%
2018/10/30	1	45.90	0	0.00	44.00	1	4,284	0.02%
2018/10/19	0	0.00	1	47.20	46.90	-1	4,946	-0.02%
2018/10/12	1	46.90	1	47.00	47.00	0	5,025	0.00%
2018/10/11	0	0.00	2	46.95	46.40	-2	5,007	-0.04%
2018/10/08	3	49.70	5	49.36	49.10	-2	4,942	-0.04%
2018/10/05	5	51.02	4	49.83	50.50	1	4,929	0.02%
2018/10/04	1	52.10	2	52.55	53.00	-1	4,928	-0.02%
2018/10/03	3	52.40	2	52.50	52.30	1	4,946	0.02%
2018/10/02	1	52.80	1	53.30	52.80	0	4,960	0.00%
2018/10/01	2	53.95	0	0.00	53.80	2	4,955	0.04%
2018/09/28	0	0.00	1	53.00	53.80	-1	4,890	-0.02%
2018/09/27	1	52.30	1	53.20	52.60	0	4,873	0.00%
2018/09/26	1	53.90	1	54.40	52.60	0	4,858	0.00%
2018/09/25	1	52.80	5	53.34	53.40	-4	4,824	-0.08%
2018/09/21	2	55.20	0	0.00	54.00	2	4,770	0.04%
2018/09/20	4	56.00	2	56.10	56.50	2	4,728	0.04%
2018/09/18	3	55.77	2	56.65	55.30	1	4,714	0.02%
2018/09/17	5	55.94	9	55.34	56.30	-4	4,603	-0.09%
2018/09/14	4	53.43	1	52.90	52.90	3	4,489	0.07%
2018/09/13	5	54.08	3	54.40	54.00	2	4,422	0.05%
2018/09/12	3	54.73	3	54.90	55.50	0	4,369	0.00%
2018/09/11	3	54.07	3	54.40	54.40	0	4,296	0.00%
2018/09/10	3	51.20	3	51.90	52.40	0	4,197	0.00%
2018/09/07	1	53.60	2	54.30	53.80	-1	4,156	-0.02%
2018/09/06	1	54.59	7	53.99	53.50	-6	4,068	-0.15%
2018/09/05	2	56.25	1	57.20	56.50	1	3,991	0.03%
2018/09/04	2	58.50	4	57.85	58.20	-2	3,923	-0.05%
2018/08/31	3	56.93	4.4	57.12	57.70	-1.4	3,706	-0.04%
2018/08/30	8	57.43	10	57.51	57.80	-2	3,653	-0.05%
2018/08/29	6	54.82	4	54.90	55.10	2	3,366	0.06%
2018/08/28	5	54.02	1	53.40	55.00	4	3,174	0.13%
2018/08/17	0	0.00	2	49.65	49.30	-2	2,730	-0.07%
2018/08/16	2	49.85	1	49.35	49.85	1	2,707	0.04%
2018/08/15	0	0.00	2	50.20	50.80	-2	2,674	-0.07%
2018/08/13	2	50.00	0	0.00	49.00	2	2,581	0.08%
2018/08/08	0	0.00	2	49.95	50.60	-2	2,439	-0.08%
2018/08/07	2	49.45	0	0.00	51.00	2	2,374	0.08%
2018/08/03	0	0.00	4	50.25	50.50	-4	2,205	-0.18%
2018/08/02	2	50.20	0	0.00	50.00	2	2,130	0.09%
2018/08/01	0	0.00	10	47.72	48.80	-10	1,961	-0.51%
2018/07/31	0	0.00	1	47.60	47.60	-1	1,887	-0.05%
2018/07/30	2	46.65	2	46.40	46.50	0	1,804	0.00%
2018/07/27	2	46.70	11	46.94	47.00	-9	1,751	-0.51%
2018/07/26	4	44.99	3	44.60	45.15	1	1,650	0.06%
2018/07/25	2	43.35	0	0.00	43.00	2	1,522	0.13%
2018/07/20	0	0.00	30	40.30	40.55	-30	1,489	-2.01%
2018/07/13	0	0.00	2	40.70	41.00	-2	1,570	-0.13%
2018/07/12	0	0.00	3	39.05	40.20	-3	1,593	-0.19%
2018/07/11	0	0.00	2	41.90	42.15	-2	1,558	-0.13%
2018/07/05	0	0.00	5	41.45	41.50	-5	1,608	-0.31%
2018/07/03	0	0.00	6	41.69	41.75	-6	1,623	-0.37%
2018/06/29	1	42.20	0	0.00	42.55	1	1,627	0.06%
2018/06/28	5	42.60	0	0.00	42.25	5	1,600	0.31%
2018/06/27	3	42.20	1	41.90	42.65	2	1,575	0.13%
2018/06/25	10	41.52	0	0.00	41.55	10	1,520	0.66%
2018/06/15	0	0.00	2	42.50	42.55	-2	1,557	-0.13%
2018/06/07	15	43.07	5	42.90	42.80	10	1,721	0.58%
2018/06/04	30	41.30	0	0.00	41.00	30	1,806	1.66%
2018/05/31	1	41.30	0	0.00	41.40	1	1,987	0.05%
2018/05/29	0	0.00	5	40.00	39.80	-5	2,023	-0.25%
2018/05/25	5	39.65	0	0.00	39.70	5	2,199	0.23%
2018/05/24	5	39.50	0	0.00	39.65	5	2,387	0.21%
2018/05/08	2	38.05	0	0.00	38.05	2	3,966	0.05%
2018/04/23	0	0.00	1	44.10	43.30	-1	3,971	-0.03%
2018/04/20	1	44.60	0	0.00	44.60	1	3,955	0.03%
2018/04/17	0	0.00	1	44.15	44.75	-1	3,847	-0.03%
2018/04/13	2	45.10	0	0.00	44.60	2	3,838	0.05%
2018/04/12	1	44.90	0	0.00	45.40	1	3,798	0.03%
2018/04/09	0	43.25	0	0.00	43.25	0	3,728	0.00%
2018/04/03	0	0.00	5	43.50	44.05	-5	3,720	-0.13%
2018/03/31	0	0.00	3	43.20	43.20	-3	3,698	-0.08%
2018/03/14	1	45.30	0	0.00	45.05	1	3,476	0.03%
2018/03/12	0	0.00	2	43.60	43.55	-2	3,354	-0.06%
2018/03/09	0	0.00	7	43.80	43.40	-7	3,324	-0.21%
2018/03/06	0	0.00	1	43.70	43.90	-1	3,008	-0.03%
2018/03/05	1	43.00	0	0.00	43.50	1	2,986	0.03%
2018/03/02	0	0.00	2	43.05	42.85	-2	2,944	-0.07%
2018/03/01	0	0.00	1	44.55	44.20	-1	2,883	-0.03%
2018/02/27	5	45.19	1	45.00	44.85	4	2,831	0.14%
2018/02/26	1	43.95	1	43.40	45.00	0	2,694	0.00%
2018/02/23	1	42.85	0	0.00	42.55	1	2,495	0.04%
2018/02/21	7.2	42.14	0	0.00	41.95	7.2	2,388	0.30%
2018/02/06	1	43.20	2	42.70	40.50	-1	1,883	-0.05%
2018/02/05	6	42.73	8	43.60	43.70	-2	1,626	-0.12%
2018/02/02	1	39.40	5	39.60	41.90	-4	1,332	-0.30%
2018/02/01	5	38.87	4	38.63	38.90	1	1,128	0.09%
2018/01/31	2	38.68	2	38.55	38.30	0	1,051	0.00%
2018/01/26	0	0.00	2	36.15	36.20	-2	798	-0.25%
2018/01/24	2	35.85	0	0.00	36.05	2	830	0.24%
2018/01/23	0	0.00	2	36.00	35.90	-2	823	-0.24%
2018/01/22	0	0.00	2	35.55	35.70	-2	820	-0.24%
2018/01/19	4	36.40	0	0.00	36.00	4	825	0.48%
2018/01/18	2	35.53	10	35.45	35.45	-8	776	-1.03%
2018/01/17	2	35.25	0	0.00	35.30	2	766	0.26%