中光電 (5371)-華南永昌-大安券商分點個股進出

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
95.5
漲跌
▲3.4
漲幅
+3.69%
成交量
11,567張
產業
上櫃光電類股
496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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	12	97.13	12	97.34	95.50	0	5,957	0.00%
2024/04/25	17	93.86	9	94.73	92.10	8	5,774	0.14%
2024/04/24	22	94.67	18	95.75	94.70	4	5,674	0.07%
2024/04/23	2	90.10	0	0.00	90.50	2	5,491	0.04%
2024/04/22	1	92.70	0	0.00	87.30	1	5,377	0.02%
2024/04/19	44	94.30	43	95.29	95.70	1	5,192	0.02%
2024/04/18	2	100.00	3	100.33	100.50	-1	4,915	-0.02%
2024/04/17	4	100.60	4	99.83	98.00	0	4,737	0.00%
2024/04/16	3	107.67	6	102.00	96.80	-3	4,392	-0.07%
2024/04/15	6	104.33	4	104.25	107.50	2	3,770	0.05%
2024/04/12	1	100.00	7.1	99.31	98.10	-6.1	3,413	-0.18%
2024/04/11	4	101.45	3.2	100.12	98.20	0.9	3,313	0.03%
2024/04/10	5	98.78	5	100.84	99.70	0	3,074	0.00%
2024/04/09	1	95.00	3	93.53	92.60	-2	2,603	-0.08%
2024/04/08	2	93.80	3.2	93.34	93.50	-1.2	2,450	-0.05%
2024/04/03	3	91.43	4.4	91.31	92.30	-1.4	2,261	-0.06%
2024/04/02	3	88.30	5.5	86.69	87.80	-2.5	2,029	-0.12%
2024/04/01	1.3	87.37	4.2	84.25	86.70	-2.9	1,818	-0.16%
2024/03/29	48	80.72	47	81.00	80.40	1	1,573	0.06%
2024/03/28	22	76.74	25	77.62	78.20	-3	1,401	-0.21%
2024/03/27	0	0.00	22	77.73	76.40	-22	1,310	-1.68%
2024/03/26	1	75.60	2	76.70	74.90	-1	1,231	-0.08%
2024/03/25	0.1	74.30	2	74.90	74.40	-1.9	1,167	-0.17%
2024/03/21	0	0.00	30	73.84	73.80	-30	1,218	-2.46%
2024/03/20	30	75.50	3	74.70	73.70	27	1,205	2.24%
2024/03/19	0.2	73.00	1	72.80	72.90	-0.8	1,161	-0.07%
2024/03/18	1	71.50	0	0.00	72.50	1	1,122	0.09%
2024/03/15	0	0.00	0.2	71.60	71.10	-0.2	1,112	-0.02%
2024/03/11	0	0.00	0.1	69.90	69.90	-0.1	1,106	0.00%
2024/03/08	1	70.10	0	0.00	69.60	1	1,108	0.09%
2024/03/07	2	71.30	0	0.00	69.80	2	1,098	0.18%
2024/03/05	0.1	71.00	0	0.00	71.00	0.1	1,116	0.01%
2024/03/04	0	71.10	0	0.00	72.50	0	1,105	0.00%
2024/02/29	5	71.30	0	0.00	71.00	5	1,094	0.46%
2024/02/26	0	0.00	5	72.00	71.80	-5	1,094	-0.46%
2024/02/05	0	0.00	0.2	72.10	72.30	-0.2	1,159	-0.02%
2024/02/01	0	71.60	0	0.00	72.10	0	1,163	0.00%
2024/01/25	20	72.40	0	0.00	72.20	20	1,228	1.63%
2024/01/15	1	73.70	1	73.80	73.80	0	1,295	0.00%
2024/01/12	0	0.00	2	73.10	73.10	-2	1,297	-0.15%
2024/01/08	0	0.00	0	72.90	73.00	0	1,343	0.00%
2024/01/04	0	0.00	1	72.90	72.50	-1	1,329	-0.08%
2023/12/29	0	0.00	0	72.20	71.50	0	1,340	0.00%
2023/12/28	2	72.30	0	0.00	72.50	2	1,352	0.15%
2023/12/19	0.1	69.00	0	0.00	68.60	0.1	1,311	0.01%
2023/12/18	5.1	70.81	0	0.00	70.70	5.1	1,288	0.40%
2023/12/06	5	71.40	0	0.00	71.40	5	2,178	0.23%
2023/11/29	0	0.00	50	73.66	73.50	-50	2,502	-2.00%
2023/11/24	0	0.00	0	73.50	72.90	0	2,802	0.00%
2023/11/22	6	72.40	1	72.80	72.40	5	2,991	0.17%
2023/11/14	0	71.30	0	0.00	70.70	0	3,447	0.00%
2023/11/09	5	71.20	0	0.00	71.60	5	3,568	0.14%
2023/11/08	0.4	72.30	0	0.00	72.00	0.4	3,596	0.01%
2023/11/06	0	0.00	1	71.10	70.90	-1	3,717	-0.03%
2023/11/03	0	72.90	0	0.00	72.30	0	3,775	0.00%
2023/11/02	0	72.60	0	0.00	72.50	0	3,850	0.00%
2023/11/01	1	72.60	0	0.00	72.50	1	4,028	0.02%
2023/10/25	0	0.00	1	75.10	74.80	-1	4,631	-0.02%
2023/10/19	0	0.00	0.1	73.20	73.70	-0.1	4,657	0.00%
2023/10/17	0.1	74.07	0	0.00	73.50	0.1	4,658	0.00%
2023/10/16	0	0.00	14	74.21	74.60	-14	4,685	-0.30%
2023/10/13	0.1	77.30	0	0.00	76.40	0.1	4,739	0.00%
2023/10/06	0	0.00	2	78.80	78.00	-2	4,903	-0.04%
2023/10/05	0	0.00	1	79.10	79.10	-1	5,048	-0.02%
2023/10/04	0	0.00	1	78.50	78.40	-1	5,091	-0.02%
2023/10/03	3.1	78.28	0	0.00	78.10	3.1	5,089	0.06%
2023/10/02	0	77.80	0	0.00	78.40	0	5,091	0.00%
2023/09/22	0	0.00	1	78.50	79.40	-1	5,069	-0.02%
2023/09/21	4	80.40	0	0.00	79.70	4	5,054	0.08%
2023/09/20	1.1	81.52	0	0.00	81.30	1.1	5,044	0.02%
2023/09/18	0	0.00	7	84.61	84.20	-7	4,951	-0.14%
2023/09/15	2.2	80.50	0	0.00	80.30	2.2	4,802	0.05%
2023/09/14	1.1	83.59	1	83.90	83.40	0.1	4,636	0.00%
2023/09/13	15	84.66	11	83.29	84.20	4	4,574	0.09%
2023/09/12	0	0.00	1	83.70	83.10	-1	4,376	-0.02%
2023/09/11	0	0.00	6	80.90	80.50	-6	4,310	-0.14%
2023/09/08	2	83.80	5.5	83.75	83.60	-3.5	4,249	-0.08%
2023/09/07	0	0.00	2	83.60	82.70	-2	4,186	-0.05%
2023/09/06	1	80.90	5	81.00	82.30	-4	4,134	-0.10%
2023/09/05	11	80.47	30	80.47	80.60	-19	4,061	-0.47%
2023/09/04	0	0.00	1	79.30	79.20	-1	4,009	-0.02%
2023/09/01	1	79.00	0	0.00	79.20	1	3,973	0.03%
2023/08/30	24	80.32	13	79.18	78.70	11	3,947	0.28%
2023/08/29	11	78.45	4.1	78.08	79.50	6.9	3,747	0.18%
2023/08/28	1	77.30	2	77.40	77.10	-1	3,621	-0.03%
2023/08/25	7.1	76.99	2	76.10	76.80	5.1	3,589	0.14%
2023/08/24	1	76.91	1	76.90	76.90	0	3,563	0.00%
2023/08/23	86	77.25	98	78.04	78.40	-12	3,451	-0.35%
2023/08/22	1	75.40	6	75.45	75.00	-5	3,289	-0.15%
2023/08/21	8	76.21	11	76.44	76.20	-3	3,275	-0.09%
2023/08/18	6	77.80	7	77.09	75.80	-1	3,293	-0.03%
2023/08/17	5	76.10	5	76.12	76.90	0	3,283	0.00%
2023/08/16	5	75.06	6	76.40	76.50	-1	3,255	-0.03%
2023/08/14	1	73.60	0.3	74.20	74.30	0.7	3,235	0.02%
2023/08/11	0	0.00	2	76.05	75.00	-2	3,223	-0.06%
2023/08/10	3	74.90	6	74.57	76.10	-3	3,188	-0.09%
2023/08/09	3	77.33	7	77.24	77.00	-4	3,130	-0.13%
2023/08/08	3	76.83	2	76.00	76.40	1	3,068	0.03%
2023/08/07	76	75.79	63	74.39	76.10	13	3,004	0.43%
2023/08/04	61	76.66	68.1	77.95	79.10	-7.1	2,844	-0.25%
2023/08/02	12.1	75.26	12	75.15	74.50	0.1	2,665	0.00%
2023/08/01	161	73.73	167	74.33	75.40	-6	2,543	-0.24%	大買/大賣/
2023/07/31	0	0.00	1	70.70	70.60	-1	2,388	-0.04%
2023/07/26	0	0.00	1	71.60	70.90	-1	2,520	-0.04%
2023/07/25	0	71.50	0	0.00	71.70	0	2,565	0.00%
2023/07/19	1	72.10	4	72.50	72.30	-3	2,884	-0.10%
2023/07/18	1	72.60	0	0.00	73.50	1	2,910	0.03%
2023/07/17	1	71.10	0	0.00	72.00	1	2,923	0.03%
2023/07/13	4	73.53	2	74.24	72.00	2	3,164	0.06%
2023/07/12	6	74.59	0	0.00	75.70	6	3,491	0.17%
2023/07/07	0.1	72.60	0	0.00	74.00	0.1	3,591	0.00%
2023/07/03	0	0.00	1	73.50	73.60	-1	3,510	-0.03%
2023/06/30	0.1	73.00	0	0.00	73.20	0.1	3,521	0.00%
2023/06/21	0	71.50	0	0.00	71.30	0	3,512	0.00%
2023/06/20	0	71.60	0	0.00	71.00	0	3,525	0.00%
2023/06/19	0	72.40	0	0.00	72.30	0	3,571	0.00%
2023/06/16	0	72.20	1	71.90	71.40	-1	3,592	-0.03%
2023/06/15	0	72.10	0	0.00	72.10	0	3,584	0.00%
2023/06/14	5	71.40	0	0.00	71.40	5	3,577	0.14%
2023/06/13	0	72.85	4	72.10	72.50	-4	3,596	-0.11%
2023/06/12	1.2	72.42	2	71.65	72.00	-0.8	3,651	-0.02%
2023/06/09	3	73.33	4	73.10	73.50	-1	3,653	-0.03%
2023/06/06	1	76.50	0	0.00	75.70	1	3,674	0.03%
2023/06/02	0	0.00	1	75.60	75.80	-1	3,664	-0.03%
2023/05/31	5	74.90	0	0.00	75.20	5	3,679	0.14%
2023/05/30	7	75.23	0	0.00	74.90	7	3,668	0.19%
2023/05/29	0	0.00	2	75.80	76.40	-2	3,654	-0.05%
2023/05/26	1	75.40	0	0.00	74.50	1	3,691	0.03%
2023/05/25	1	75.10	0	0.00	74.90	1	3,744	0.03%
2023/05/24	3	76.10	0	0.00	75.70	3	3,782	0.08%
2023/05/23	1	75.90	0	0.00	76.40	1	3,821	0.03%
2023/05/19	6	74.40	0	0.00	73.50	6	3,839	0.16%
2023/05/18	0	0.00	4	74.20	74.50	-4	3,883	-0.10%
2023/05/17	1	73.20	0	0.00	73.00	1	3,888	0.03%
2023/05/16	2	73.20	0	0.00	73.00	2	3,888	0.05%
2023/05/12	6	72.58	7	72.83	73.50	-1	3,922	-0.03%
2023/05/11	0	0.00	20	73.25	72.90	-20	3,908	-0.51%
2023/05/10	0	0.00	13	73.76	73.90	-13	3,922	-0.33%
2023/05/09	2	73.00	0	0.00	72.50	2	3,903	0.05%
2023/05/08	2	77.55	12	77.02	76.30	-10	3,844	-0.26%
2023/05/05	1.1	76.29	1	76.10	75.80	0.1	3,849	0.00%
2023/05/04	1	75.80	3	75.03	74.60	-2	3,880	-0.05%
2023/05/02	1	77.10	0	0.00	76.20	1	3,855	0.03%
2023/04/27	1	73.30	1	74.10	73.50	0	3,731	0.00%
2023/04/26	5	74.94	6	74.65	74.30	-1	3,670	-0.03%
2023/04/24	16.1	77.59	0	0.00	77.60	16.1	3,553	0.45%
2023/04/21	1	75.50	0	0.00	74.80	1	3,492	0.03%
2023/04/20	6	77.85	1	77.30	76.80	5	3,444	0.15%
2023/04/19	31	80.89	6	79.77	80.10	25	3,371	0.74%
2023/04/18	1	81.20	7	82.37	81.10	-6	3,300	-0.18%
2023/04/17	39	82.87	40	83.64	83.20	-1	3,134	-0.03%
2023/04/14	6	75.77	6	76.65	78.20	0	2,689	0.00%
2023/04/13	5	71.38	4	71.59	71.10	1	2,527	0.04%
2023/04/12	1	69.30	0	0.00	69.60	1	2,453	0.04%
2023/04/10	2	67.70	2	68.00	67.90	0	2,526	0.00%
2023/04/07	0	0.00	25	67.98	67.90	-25	2,585	-0.97%
2023/04/06	0	0.00	5	68.40	68.50	-5	2,680	-0.19%
2023/03/31	0	0.00	20	68.00	67.80	-20	2,721	-0.73%
2023/03/30	0	68.70	0	0.00	68.70	0	2,766	0.00%
2023/03/29	0	0.00	1	68.40	68.20	-1	2,748	-0.04%
2023/03/28	0	67.10	0	0.00	67.20	0	2,746	0.00%
2023/03/27	0	68.20	5	68.50	68.20	-5	2,728	-0.18%
2023/03/24	47	67.91	0	0.00	67.80	47	2,727	1.72%
2023/03/23	2	67.70	0	0.00	68.10	2	2,713	0.07%
2023/03/22	14	68.36	10	68.50	67.70	4	2,697	0.15%
2023/03/21	0	0.00	22	67.29	67.40	-22	2,636	-0.83%
2023/03/16	11	64.39	0	0.00	64.10	11	2,586	0.43%
2023/03/15	12	66.55	3	67.00	66.30	9	2,561	0.35%
2023/03/14	1	64.60	1	65.00	65.60	0	2,520	0.00%
2023/03/10	10	64.25	0	0.00	64.50	10	2,513	0.40%
2023/03/09	5	65.88	0	0.00	65.80	5	2,530	0.20%
2023/03/07	2	65.90	1	66.30	66.00	1	2,576	0.04%
2023/03/06	0	0.00	1	65.90	65.60	-1	2,577	-0.04%
2023/03/02	0	0.00	0	64.50	64.50	0	2,679	0.00%
2023/03/01	0	64.30	2	64.05	64.40	-2	2,749	-0.07%
2023/02/24	1	64.60	2.1	64.30	64.60	-1.1	2,764	-0.04%
2023/02/23	0	64.30	4	64.50	63.90	-4	2,776	-0.14%
2023/02/22	3	64.80	1	65.10	65.30	2	2,855	0.07%
2023/02/21	2	64.35	3	64.47	64.90	-1	2,833	-0.04%
2023/02/20	2	63.10	0	0.00	63.10	2	2,766	0.07%
2023/02/17	0	0.00	2	62.70	63.00	-2	2,746	-0.07%
2023/02/16	0	0.00	12.1	61.98	62.40	-12.1	2,719	-0.45%
2023/02/15	0	0.00	1	60.80	60.20	-1	2,676	-0.04%
2023/02/13	0.2	60.80	0	0.00	60.20	0.2	2,692	0.01%
2023/02/08	1	60.60	0	0.00	60.60	1	2,797	0.04%
2023/02/07	2	60.90	0	0.00	60.60	2	2,890	0.07%
2023/02/03	0.1	61.60	2	61.00	60.50	-1.9	2,978	-0.06%
2023/02/02	72	60.88	69	61.56	61.50	3	2,929	0.10%
2023/01/31	0	0.00	5	58.50	58.70	-5	2,810	-0.18%
2023/01/17	2	55.80	0	0.00	56.30	2	2,783	0.07%
2023/01/13	4	56.20	0	0.00	56.00	4	2,791	0.14%
2023/01/12	5	57.90	1	58.10	56.70	4	2,790	0.14%
2023/01/11	0	0.00	7.1	58.89	58.70	-7.1	2,752	-0.26%
2023/01/10	0	0.00	1	57.50	57.50	-1	2,684	-0.04%
2023/01/09	0	0.00	1	58.20	58.10	-1	2,682	-0.04%
2023/01/06	1	58.40	2	58.00	58.20	-1	2,668	-0.04%
2023/01/05	3	57.83	1	57.90	58.00	2	2,665	0.08%
2023/01/03	0	0.00	1	56.80	57.00	-1	2,633	-0.04%
2022/12/30	6	57.77	6	57.13	56.90	0	2,621	0.00%
2022/12/29	8	56.96	6	56.30	56.90	2	2,588	0.08%
2022/12/28	5	57.06	5	56.44	56.40	0	2,519	0.00%
2022/12/26	6	57.23	4	57.63	57.70	2	2,430	0.08%
2022/12/23	3	55.27	0	0.00	55.00	3	2,341	0.13%
2022/12/22	5	55.30	6	55.80	55.20	-1	2,307	-0.04%
2022/12/13	1	55.00	0	0.00	54.80	1	2,307	0.04%
2022/12/12	3	55.00	0	0.00	55.60	3	2,301	0.13%
2022/12/06	1	57.90	0	0.00	57.10	1	2,392	0.04%
2022/12/05	0	58.20	1	58.80	58.60	-1	2,388	-0.04%
2022/12/02	1	58.40	6	58.20	58.20	-5	2,367	-0.21%
2022/12/01	0	0.00	4	58.40	58.40	-4	2,362	-0.17%
2022/11/30	0	0.00	3	57.70	57.60	-3	2,366	-0.13%
2022/11/29	0	0.00	4	57.28	57.00	-4	2,331	-0.17%
2022/11/28	10	56.04	0	0.00	56.50	10	2,362	0.42%
2022/11/25	6.1	56.15	1	56.00	56.00	5.1	2,499	0.20%
2022/11/24	44	57.53	42	58.26	57.30	2	2,477	0.08%
2022/11/23	22	56.13	22	56.50	56.60	0	2,415	0.00%
2022/11/22	2	54.50	0	0.00	54.80	2	2,360	0.08%
2022/11/21	2	55.45	1	55.70	55.00	1	2,335	0.04%
2022/11/18	28	57.09	15	57.37	57.30	13	2,281	0.57%
2022/11/17	0	0.00	2	55.55	55.70	-2	2,147	-0.09%
2022/11/16	1	54.80	1	55.20	54.70	0	2,166	0.00%
2022/11/15	0	0.00	1	54.40	54.60	-1	2,181	-0.05%
2022/11/14	1	54.50	0	0.00	54.50	1	2,205	0.05%
2022/11/09	1	54.40	1	54.90	54.90	0	2,404	0.00%
2022/11/08	1	54.30	2	55.15	53.80	-1	2,474	-0.04%
2022/11/07	26	55.17	26	55.22	54.90	0	2,972	0.00%
2022/11/04	1	54.20	0	0.00	54.30	1	2,977	0.03%
2022/11/03	54	54.58	53	54.52	54.90	1	3,056	0.03%
2022/11/02	7	52.46	11	52.74	53.50	-4	2,958	-0.14%
2022/11/01	4	50.83	0	0.00	50.70	4	2,919	0.14%
2022/10/05	1	55.60	0	0.00	55.60	1	3,787	0.03%
2022/10/03	15	53.83	15	53.53	54.00	0	3,794	0.00%
2022/09/30	0	0.00	2	55.15	55.40	-2	3,810	-0.05%
2022/09/27	30	54.37	30	54.62	55.80	0	3,821	0.00%
2022/09/23	0	0.00	1	59.40	58.50	-1	3,831	-0.03%
2022/09/22	1	59.50	0	0.00	59.50	1	3,861	0.03%
2022/09/21	1	59.20	0	0.00	59.00	1	3,920	0.03%
2022/09/20	1	60.20	0	0.00	60.40	1	4,016	0.02%
2022/09/16	1	60.60	0	0.00	60.30	1	4,107	0.02%
2022/09/15	0	0.00	2	62.35	61.60	-2	4,102	-0.05%
2022/09/13	2	64.40	0	0.00	63.30	2	4,083	0.05%
2022/09/12	0	0.00	1	61.30	62.50	-1	4,003	-0.02%
2022/09/08	1	59.60	0	0.00	60.60	1	3,995	0.03%
2022/09/07	0	0.00	1	59.20	59.00	-1	3,997	-0.03%
2022/09/06	5	60.26	4	61.40	60.30	1	3,989	0.03%
2022/09/05	1	60.60	0	0.00	60.30	1	3,952	0.03%
2022/09/02	6	62.42	6	63.40	62.00	0	3,947	0.00%
2022/09/01	18	64.98	18	65.24	63.70	0	3,891	0.00%
2022/08/30	19	61.99	26	61.98	61.80	-7	3,712	-0.19%
2022/08/26	4	62.93	0	0.00	62.30	4	3,663	0.11%
2022/08/24	0	0.00	5	62.60	61.70	-5	3,639	-0.14%
2022/08/23	1	62.10	0	0.00	62.00	1	3,637	0.03%
2022/08/22	0	0.00	1	63.90	64.00	-1	3,585	-0.03%
2022/08/18	0	0.00	9	65.58	65.10	-9	3,513	-0.26%
2022/08/17	10	66.65	3	66.80	66.80	7	3,442	0.20%
2022/08/16	1	65.30	4	65.18	65.00	-3	3,311	-0.09%
2022/08/15	1	64.60	3	64.13	65.10	-2	3,231	-0.06%
2022/08/12	74	64.75	77	64.78	65.50	-3	3,121	-0.10%
2022/08/11	0	0.00	3	63.60	63.90	-3	2,580	-0.12%
2022/08/10	20	57.98	20	58.13	58.10	0	2,495	0.00%
2022/08/08	2	53.45	1	53.60	53.60	1	2,361	0.04%
2022/08/05	1	54.40	4	54.85	55.10	-3	2,345	-0.13%
2022/08/04	3	54.13	8	53.25	54.40	-5	2,299	-0.22%
2022/08/03	7	53.83	0	0.00	53.40	7	2,253	0.31%
2022/08/02	0	0.00	1	53.30	53.30	-1	2,222	-0.04%
2022/08/01	1	54.40	8	54.00	54.20	-7	2,182	-0.32%
2022/07/29	8	54.09	1	53.80	53.80	7	2,164	0.32%
2022/07/28	2	53.05	1	53.40	52.20	1	2,108	0.05%
2022/07/27	5	53.02	2	53.70	52.60	3	2,074	0.14%
2022/07/26	3	57.03	15	56.65	56.50	-12	1,974	-0.61%
2022/07/25	1	54.90	0	0.00	55.20	1	1,858	0.05%
2022/07/22	1	56.40	22	57.08	55.90	-21	1,818	-1.15%
2022/07/21	10	54.30	1	53.60	56.40	9	1,747	0.52%
2022/07/20	4	53.63	6	54.13	53.20	-2	1,662	-0.12%
2022/07/19	1	53.90	2	54.20	53.90	-1	1,644	-0.06%
2022/07/18	37	55.39	17	54.58	55.00	20	1,635	1.22%
2022/07/15	10	53.10	13	51.90	53.30	-3	1,522	-0.20%
2022/07/14	7	50.64	0	0.00	50.70	7	1,465	0.48%
2022/07/13	10	49.45	20	49.40	49.05	-10	1,443	-0.69%
2022/07/12	10	48.15	0	0.00	47.80	10	1,429	0.70%
2022/07/11	0	0.00	5	50.90	49.75	-5	1,425	-0.35%
2022/07/08	6	50.08	0	0.00	50.20	6	1,419	0.42%
2022/07/06	0	0.00	5	49.00	47.95	-5	1,376	-0.36%
2022/07/05	5	48.50	0	0.00	48.65	5	1,371	0.36%
2022/07/01	1	48.75	20	49.75	47.05	-19	1,356	-1.40%
2022/06/29	34	52.95	17	52.45	51.50	17	1,273	1.34%
2022/06/28	26	55.57	26	55.82	55.70	0	1,206	0.00%
2022/06/27	10	56.59	19	55.43	57.30	-9	1,099	-0.82%
2022/06/24	10	52.25	0	0.00	52.10	10	1,023	0.98%
2022/06/23	10	51.50	0	0.00	51.50	10	991	1.01%
2022/06/15	9	58.50	9	58.71	57.20	0	971	0.00%
2022/06/14	0	0.00	1	57.70	58.70	-1	964	-0.10%
2022/06/07	1	56.70	0	0.00	56.70	1	933	0.11%
2022/06/02	3	57.40	3	57.80	57.80	0	943	0.00%
2022/05/30	0	0.00	2	56.80	56.70	-2	956	-0.21%
2022/05/27	2	55.50	0	0.00	55.60	2	965	0.21%
2022/05/26	0	0.00	2	55.20	54.90	-2	969	-0.21%
2022/05/25	2	55.45	0	0.00	55.30	2	990	0.20%
2022/05/23	0	0.00	2	56.00	56.20	-2	1,022	-0.20%
2022/05/20	1	56.00	13	56.28	56.00	-12	1,057	-1.13%
2022/05/19	4	56.20	12	55.66	56.20	-8	1,069	-0.75%
2022/05/18	2	56.00	0	0.00	56.00	2	1,070	0.19%
2022/05/17	4	56.50	18	55.98	56.50	-14	1,093	-1.28%
2022/05/16	17	56.18	14	56.20	56.10	3	1,126	0.27%
2022/05/13	36	55.03	2	56.00	55.50	34	1,136	2.99%
2022/05/11	1	54.50	0	0.00	54.60	1	1,175	0.09%
2022/05/05	1	58.30	1	58.60	58.50	0	1,198	0.00%
2022/05/04	1	58.00	2	58.10	58.00	-1	1,214	-0.08%
2022/05/03	2	58.70	0	0.00	57.60	2	1,259	0.16%
2022/04/22	0	0.00	2	62.45	60.70	-2	1,474	-0.14%
2022/04/21	2	64.05	0	0.00	63.40	2	1,509	0.13%
2022/04/15	0	0.00	5	63.88	63.80	-5	1,997	-0.25%
2022/04/07	0	68.90	0	0.00	68.00	0	2,804	0.00%
2022/04/06	0	68.90	0	0.00	69.20	0	2,873	0.00%
2022/03/28	0	71.35	0	0.00	71.80	0	3,166	0.00%
2022/03/25	1	71.70	0	0.00	71.60	1	3,206	0.03%
2022/03/24	1	73.10	0	0.00	73.60	1	3,259	0.03%
2022/03/10	0	0.00	1	71.20	72.10	-1	4,314	-0.02%
2022/03/08	1	69.30	0	0.00	69.10	1	4,555	0.02%
2022/03/07	1	68.80	0	0.00	69.30	1	4,661	0.02%
2022/03/01	4	71.80	0	0.00	72.00	4	5,095	0.08%
2022/02/25	0	0.00	1	70.30	70.90	-1	5,175	-0.02%
2022/02/24	1	69.20	0	0.00	69.30	1	5,354	0.02%
2022/02/23	1	71.30	0	0.00	71.70	1	5,426	0.02%
2022/02/22	1	71.50	1	72.20	71.10	0	5,687	0.00%
2022/02/18	1	74.40	0	0.00	74.50	1	6,310	0.02%
2022/02/17	0	0.00	3	74.83	74.20	-3	6,933	-0.04%
2022/02/16	3	73.57	0	0.00	73.90	3	7,233	0.04%
2022/02/14	0.1	71.60	1	71.90	71.90	-0.9	8,460	-0.01%
2022/02/11	2	74.00	0	0.00	74.00	2	8,654	0.02%
2022/02/10	1	77.00	0	0.00	75.30	1	8,734	0.01%
2022/02/09	4	76.00	0	0.00	76.30	4	8,842	0.05%
2022/02/08	2.1	75.39	0	0.00	75.20	2.1	8,942	0.02%
2022/01/24	12	76.97	10	75.80	77.00	2	9,946	0.02%
2022/01/21	6.2	77.32	21	79.14	76.80	-14.8	9,972	-0.15%
2022/01/20	0	0.00	2	81.40	81.50	-2	9,900	-0.02%
2022/01/19	2	81.90	0	0.00	81.00	2	9,942	0.02%
2022/01/18	25	86.37	5	85.12	83.00	20	9,986	0.20%
2022/01/14	1	85.30	1	83.10	83.60	0	10,347	0.00%
2022/01/12	4	85.08	1	85.00	85.60	3	10,330	0.03%
2022/01/11	0	0.00	7	86.39	86.10	-7	10,193	-0.07%
2022/01/10	20	80.70	20	81.65	84.40	0	10,035	0.00%
2022/01/07	2	83.15	2	83.05	83.10	0	9,874	0.00%
2022/01/05	2	83.50	1	85.30	84.40	1	9,717	0.01%
2022/01/04	8	84.86	21	85.36	84.60	-13	9,662	-0.13%
2022/01/03	11	90.35	11	90.80	87.90	0	9,560	0.00%
2021/12/30	10	89.77	10	89.07	92.40	0	9,393	0.00%
2021/12/29	4	87.30	2	87.05	87.60	2	9,013	0.02%
2021/12/27	2	85.70	3	84.93	85.20	-1	8,852	-0.01%
2021/12/24	1	84.30	1	83.90	83.80	0	8,773	0.00%
2021/12/23	1	84.70	6	83.93	84.90	-5	8,733	-0.06%
2021/12/22	17	84.34	13.1	83.76	83.30	3.9	8,689	0.04%
2021/12/20	2.3	84.05	3	83.00	82.10	-0.7	8,570	-0.01%
2021/12/17	15.6	84.17	16	84.25	84.00	-0.4	8,495	0.00%
2021/12/16	23	85.45	1	86.30	89.10	22	8,276	0.27%
2021/12/15	3	80.90	3	81.27	81.00	0	7,950	0.00%
2021/12/14	0	0.00	4	78.80	79.80	-4	7,885	-0.05%
2021/12/10	1	82.20	2	81.85	81.70	-1	7,799	-0.01%
2021/12/09	2	82.75	2	82.30	81.60	0	7,761	0.00%
2021/12/08	0	0.00	16	82.96	81.40	-16	7,702	-0.21%
2021/12/07	3	85.53	9	85.47	83.20	-6	7,631	-0.08%
2021/12/06	16	84.80	2	84.45	85.30	14	7,499	0.19%
2021/12/03	2	84.15	1	83.90	84.00	1	7,390	0.01%
2021/12/02	0	0.00	1	82.70	80.70	-1	7,226	-0.01%
2021/12/01	0	0.00	1	81.20	83.70	-1	7,119	-0.01%
2021/11/30	7	83.23	7	83.76	79.50	0	6,996	0.00%
2021/11/29	3	78.63	4	77.40	78.80	-1	6,863	-0.01%
2021/11/26	12	81.58	10	82.10	83.20	2	6,723	0.03%
2021/11/25	23	82.85	27	83.19	82.30	-4	6,645	-0.06%
2021/11/24	23	83.72	22	83.19	84.00	1	6,520	0.02%
2021/11/23	17	82.71	21.2	83.50	82.40	-4.2	6,430	-0.07%
2021/11/22	0	0.00	3	89.13	88.40	-3	6,231	-0.05%
2021/11/19	43	90.36	42	89.47	90.50	1	6,131	0.02%
2021/11/18	14	89.68	31	89.58	89.10	-17	5,853	-0.29%
2021/11/17	43	91.06	27	91.82	89.90	16	5,612	0.29%
2021/11/16	48	88.51	45	87.74	86.40	3	5,198	0.06%
2021/11/15	15	87.54	15	89.54	90.90	0	4,581	0.00%
2021/11/12	76	80.00	74.4	80.10	82.70	1.6	4,257	0.04%
2021/11/11	28	79.29	67	77.45	75.20	-39	3,776	-1.03%
2021/11/10	37	72.68	39	73.45	75.10	-2	2,982	-0.07%
2021/11/09	1	68.30	11	67.90	68.30	-10	2,745	-0.36%
2021/11/08	43	67.80	13	68.21	68.00	30	2,639	1.14%
2021/11/05	2	67.60	0	0.00	67.60	2	2,524	0.08%
2021/11/04	6	67.38	6	66.78	66.40	0	2,414	0.00%
2021/11/03	23	68.13	15	66.80	67.50	8	2,274	0.35%
2021/11/02	25	66.12	19	66.62	66.00	6	1,957	0.31%
2021/11/01	18	61.36	6	62.55	63.10	12	1,598	0.75%
2021/10/27	0	0.00	3	54.80	54.80	-3	1,276	-0.24%
2021/10/26	3	56.27	4	55.85	55.10	-1	1,303	-0.08%
2021/10/25	6	56.68	8	57.48	56.20	-2	1,257	-0.16%
2021/10/22	25	59.17	11	58.97	58.20	14	1,205	1.16%
2021/10/12	0	53.90	0	0.00	54.40	0	857	0.00%
2021/09/03	0	0.00	2	54.45	54.70	-2	1,199	-0.17%
2021/08/11	0	0.00	1	54.40	54.60	-1	1,769	-0.06%
2021/08/02	1	54.50	0	0.00	55.00	1	1,964	0.05%
2021/07/30	1	54.50	0	0.00	55.10	1	1,962	0.05%
2021/07/29	1	60.40	0	0.00	60.80	1	1,901	0.05%
2021/07/28	0	0.00	4.1	60.70	60.50	-4.1	1,893	-0.21%
2021/07/27	0	0.00	1	62.20	61.90	-1	1,948	-0.05%
2021/07/19	0	0.00	1	62.30	61.70	-1	2,129	-0.05%
2021/07/15	2	60.70	0	0.00	60.80	2	2,254	0.09%
2021/07/14	1	59.90	1	60.49	60.10	0	2,307	0.00%
2021/07/13	0	0.00	1	60.50	60.10	-1	2,416	-0.04%
2021/07/12	1	59.90	0	0.00	59.60	1	2,440	0.04%
2021/07/07	4	59.70	0	0.00	59.60	4	2,652	0.15%
2021/07/02	2	60.30	2	60.40	60.10	0	2,810	0.00%
2021/07/01	1	60.50	0	0.00	60.00	1	2,864	0.03%
2021/06/28	2	59.30	0	0.00	59.90	2	3,037	0.07%
2021/06/22	5	60.54	0	0.00	60.40	5	3,334	0.15%
2021/06/21	1	60.00	0	0.00	60.90	1	3,369	0.03%
2021/06/18	3	62.00	0	0.00	61.60	3	3,403	0.09%
2021/06/17	2	62.30	0	0.00	62.50	2	3,423	0.06%
2021/06/15	1	61.00	0	0.00	61.70	1	3,571	0.03%
2021/06/10	1	63.50	2	64.15	64.60	-1	4,105	-0.02%
2021/06/09	25	64.36	25	64.15	63.00	0	4,101	0.00%
2021/06/08	33	63.78	34	64.30	63.10	-1	4,059	-0.02%
2021/06/07	0	0.00	6	61.20	62.50	-6	3,957	-0.15%
2021/06/04	3	60.57	15	61.47	61.60	-12	3,917	-0.31%
2021/06/03	0	0.00	1	60.00	60.00	-1	3,850	-0.03%
2021/05/31	0	0.00	5	57.70	57.50	-5	3,882	-0.13%
2021/05/27	1	57.40	0	0.00	58.20	1	4,074	0.02%
2021/05/21	4	55.50	0	0.00	56.10	4	4,708	0.08%
2021/05/20	2	55.50	0	0.00	55.50	2	4,991	0.04%
2021/05/19	68	55.83	0	0.00	55.60	68	5,228	1.30%
2021/05/17	1	52.90	0	0.00	53.00	1	6,002	0.02%
2021/05/14	1	55.70	0	0.00	55.80	1	6,128	0.02%
2021/05/12	1	54.80	52	54.98	54.40	-51	6,498	-0.78%
2021/05/11	5	56.84	0	0.00	57.60	5	6,535	0.08%
2021/05/10	1	59.40	0	0.00	59.90	1	6,531	0.02%
2021/05/07	1	59.90	0	0.00	59.90	1	6,536	0.02%
2021/05/06	0	0.00	1	59.50	59.30	-1	6,556	-0.02%
2021/05/04	1	57.80	0	0.00	59.30	1	6,600	0.02%
2021/04/28	1	61.70	0	0.00	61.70	1	6,830	0.01%
2021/04/27	5	62.30	1	61.70	61.30	4	6,859	0.06%
2021/04/23	3	59.00	0	0.00	60.00	3	6,828	0.04%
2021/04/22	13	60.18	0	0.00	59.00	13	6,823	0.19%
2021/04/21	2	61.85	1	62.90	62.50	1	6,731	0.01%
2021/04/20	1	62.00	0	0.00	62.60	1	6,729	0.01%
2021/04/19	6	62.45	1	62.50	62.70	5	6,709	0.07%
2021/04/16	0	0.00	6	59.30	59.80	-6	6,630	-0.09%
2021/04/14	0	0.00	24	58.00	58.00	-24	6,661	-0.36%
2021/04/13	0	0.00	42	59.53	58.50	-42	6,655	-0.63%
2021/04/12	0	0.00	5	58.76	59.00	-5	6,617	-0.08%
2021/04/09	2	59.70	6	59.07	58.80	-4	6,653	-0.06%
2021/04/08	3	59.63	0	59.20	59.50	3	6,822	0.04%
2021/04/07	4	58.65	1	58.70	58.60	3	7,092	0.04%
2021/04/01	0	0.00	3	57.10	56.90	-3	7,453	-0.04%
2021/03/31	0	0.00	3	56.93	57.00	-3	7,415	-0.04%
2021/03/30	1	57.00	0	0.00	56.60	1	7,337	0.01%
2021/03/29	1	55.80	0	0.00	55.90	1	7,253	0.01%
2021/03/25	6	55.08	4.1	55.11	54.80	1.9	7,110	0.03%
2021/03/23	6	55.07	8	54.95	54.70	-2	7,012	-0.03%
2021/03/22	0	54.40	2	54.90	54.70	-2	6,959	-0.03%
2021/03/19	2	54.40	11	54.21	54.30	-9	6,920	-0.13%
2021/03/18	5	54.58	0	0.00	54.60	5	6,857	0.07%
2021/03/17	27	54.90	19	54.91	54.80	8	6,764	0.12%
2021/03/16	5	54.00	3	54.00	54.00	2	6,354	0.03%
2021/03/15	5	49.10	0	0.00	49.10	5	6,194	0.08%
2021/03/12	11	48.06	1	47.70	48.15	10	6,172	0.16%
2021/03/11	0	0.00	1	47.95	48.15	-1	6,198	-0.02%
2021/03/10	1	47.10	0	0.00	48.00	1	6,193	0.02%
2021/03/09	0	45.90	2	45.60	46.20	-2	6,185	-0.03%
2021/03/08	0	0.00	10	46.85	46.20	-10	6,177	-0.16%
2021/03/04	7	47.71	5	47.45	47.65	2	6,181	0.03%
2021/03/03	2	47.85	4	48.59	48.35	-2	6,161	-0.03%
2021/03/02	4	48.06	0	0.00	48.50	4	6,083	0.07%
2021/02/26	1	47.95	14	46.37	48.00	-13	5,980	-0.22%
2021/02/25	3	46.78	0	0.00	46.80	3	5,904	0.05%
2021/02/24	58	47.12	42	46.68	46.50	16	5,856	0.27%
2021/02/23	40	49.50	44	49.59	49.15	-4	5,635	-0.07%
2021/02/22	24	50.20	30	49.96	51.20	-6	5,412	-0.11%
2021/02/19	28	49.15	21	49.14	49.00	7	5,121	0.14%
2021/02/18	64	48.16	74	49.05	50.50	-10	4,901	-0.20%
2021/02/17	11	45.75	5.1	46.55	47.30	5.9	4,545	0.13%
2021/02/05	1	42.00	1	42.45	43.00	0	4,146	0.00%
2021/02/04	1	42.20	1	41.60	42.50	0	3,994	0.00%
2021/02/03	40	42.38	60	42.01	41.30	-20	3,872	-0.52%
2021/02/02	0	0.00	10	40.40	40.25	-10	3,571	-0.28%
2021/01/29	0	38.55	3	39.33	38.65	-3	3,457	-0.09%
2021/01/28	0	0.00	3	39.65	39.60	-3	3,450	-0.09%
2021/01/26	0	0.00	1	40.00	39.85	-1	3,405	-0.03%
2021/01/25	0	0.00	2	39.40	40.10	-2	3,363	-0.06%
2021/01/21	3	40.45	4	40.18	39.60	-1	3,266	-0.03%
2021/01/18	0	0.00	1	37.85	37.85	-1	3,062	-0.03%
2021/01/15	1	38.40	0	0.00	38.30	1	3,042	0.03%
2021/01/14	0	0.00	2	39.20	39.30	-2	3,006	-0.07%
2021/01/13	1	38.30	1	38.50	38.35	0	2,981	0.00%
2021/01/12	2	38.50	1	38.20	38.20	1	2,958	0.03%
2021/01/11	1	39.05	1	39.10	39.20	0	2,924	0.00%
2021/01/08	1	39.80	4	39.10	38.80	-3	2,893	-0.10%
2021/01/07	5	39.16	0	0.00	39.55	5	2,853	0.18%
2021/01/06	0	0.00	1	40.05	39.15	-1	2,805	-0.04%
2021/01/05	0	0.00	2	39.78	39.80	-2	2,753	-0.07%
2021/01/04	1	40.30	1	40.50	40.40	0	2,681	0.00%
2020/12/31	5	41.49	202	41.49	40.55	-197	2,615	-7.53%	大賣/鉅額交易
2020/12/30	270	40.17	87.5	40.33	40.95	182.5	2,367	7.71%	大買/鉅額交易
2020/12/29	98	38.78	221	38.56	40.20	-123	2,034	-6.05%	大賣/鉅額交易
2020/12/28	115	36.84	0	0.00	37.20	115	1,612	7.13%	大買/鉅額交易
2020/12/16	3	36.40	0	0.00	36.40	3	1,530	0.20%
2020/12/08	0	0.00	3	36.45	36.35	-3	1,475	-0.20%
2020/12/07	5	37.01	2	36.85	36.80	3	1,451	0.21%
2020/12/03	0.2	35.83	0	0.00	36.05	0.2	1,380	0.01%
2020/12/02	2.3	35.70	30	35.65	35.90	-27.7	1,364	-2.03%
2020/12/01	1	35.65	12	35.65	35.75	-11	1,354	-0.81%
2020/11/25	10	34.90	0	0.00	34.85	10	1,466	0.68%
2020/11/24	20	35.39	0	0.00	35.00	20	1,506	1.33%
2020/11/23	0	0.00	2	35.40	35.30	-2	1,517	-0.13%
2020/11/06	0	0.00	1	34.75	34.80	-1	1,700	-0.06%
2020/11/04	3	34.43	0	0.00	34.60	3	1,700	0.18%
2020/10/22	2	33.95	0	0.00	34.05	2	1,938	0.10%
2020/10/14	0	0.00	1	34.20	34.20	-1	1,945	-0.05%
2020/10/06	0	33.70	0	0.00	33.70	0	2,083	0.00%
2020/10/05	1	33.50	0	0.00	33.50	1	2,094	0.05%
2020/09/25	0	0.00	1	33.05	33.05	-1	2,165	-0.05%
2020/09/24	2	33.70	3	33.65	33.50	-1	2,195	-0.05%
2020/09/23	2	34.15	0	0.00	34.10	2	2,217	0.09%
2020/09/17	1	35.20	0	0.00	35.15	1	2,214	0.05%
2020/09/11	0	0.00	1	34.50	34.50	-1	2,205	-0.05%
2020/09/09	3	35.10	0	0.00	35.20	3	2,179	0.14%
2020/09/03	1	37.55	30	36.88	36.55	-29	2,150	-1.35%
2020/09/02	30	35.58	0	0.00	35.85	30	2,033	1.48%
2020/09/01	0	0.00	1	35.50	35.55	-1	2,027	-0.05%
2020/08/28	10	36.85	42	36.93	36.50	-32	1,994	-1.60%
2020/08/27	41	36.77	0	0.00	36.75	41	1,947	2.11%
2020/08/26	9	36.84	46	36.83	36.75	-37	1,905	-1.94%
2020/08/25	46	36.13	20	35.40	36.40	26	1,813	1.43%
2020/08/24	20	35.00	0	0.00	35.05	20	1,769	1.13%
2020/08/14	3	35.55	1	36.15	36.05	2	1,618	0.12%
2020/08/10	0	0.00	2	35.30	35.00	-2	1,566	-0.13%
2020/08/03	0	0.00	2	36.10	35.70	-2	1,485	-0.13%
2020/07/31	7	35.57	6	35.03	35.55	1	1,446	0.07%
2020/07/30	3	34.30	2	34.55	34.70	1	1,360	0.07%
2020/07/29	2	34.30	0	0.00	34.30	2	1,251	0.16%
2020/07/20	0	0.00	1	31.50	31.45	-1	1,254	-0.08%
2020/07/17	0	0.00	5	31.46	31.65	-5	1,255	-0.40%
2020/07/14	2	34.75	0	0.00	34.75	2	1,221	0.16%
2020/07/13	10	35.35	2	35.05	35.30	8	1,207	0.66%
2020/07/07	0	0.00	1	33.95	34.00	-1	1,158	-0.09%
2020/06/03	1	32.15	0	0.00	32.10	1	1,263	0.08%
2020/05/15	0	0.00	6	30.85	30.80	-6	1,291	-0.46%
2020/05/14	1	31.15	0	0.00	31.00	1	1,285	0.08%
2020/05/11	2	32.03	0	0.00	31.90	2	1,289	0.16%
2020/04/28	1	32.75	0	0.00	32.85	1	1,204	0.08%
2020/04/27	6	32.33	0	0.00	32.30	6	1,217	0.49%
2020/04/16	0	0.00	0	31.55	31.50	0	1,136	0.00%
2020/04/13	0	31.10	0	0.00	30.90	0	1,097	0.00%
2020/04/09	10	30.65	0	0.00	31.00	10	1,088	0.92%
2020/03/19	1	27.50	0	0.00	26.45	1	947	0.11%
2020/03/16	0	29.75	0	0.00	29.75	0	894	0.00%
2020/03/13	0	0.00	2	29.15	30.00	-2	883	-0.23%
2020/03/12	2	31.75	0	0.00	31.55	2	830	0.24%
2020/03/10	0	0.00	2	33.80	34.00	-2	807	-0.25%
2020/02/26	1	35.85	0	0.00	36.00	1	850	0.12%
2020/02/25	1	35.95	0	0.00	36.00	1	841	0.12%
2020/02/19	1	36.20	0	0.00	36.25	1	837	0.12%
2020/02/17	1	37.00	0	0.00	37.00	1	836	0.12%
2020/02/11	2	35.70	0	0.00	35.70	2	815	0.25%
2020/01/31	0	0.00	5	35.15	36.60	-5	1,005	-0.50%
2020/01/30	1	35.30	0	0.00	35.00	1	998	0.10%
2020/01/13	0	0.00	1	38.40	38.50	-1	1,007	-0.10%
2020/01/10	1	38.50	0	0.00	38.40	1	1,009	0.10%
2020/01/03	0	0.00	1	39.10	38.85	-1	1,030	-0.10%
2019/12/20	4	39.33	2	39.18	39.30	2	1,116	0.18%
2019/12/16	1	38.80	1	38.55	38.80	0	1,111	0.00%
2019/12/13	0	0.00	1	38.65	38.60	-1	1,133	-0.09%
2019/12/12	0	0.00	1	39.55	39.20	-1	1,131	-0.09%
2019/12/11	0	0.00	1	39.30	39.40	-1	1,136	-0.09%
2019/12/09	2	39.60	0	0.00	39.60	2	1,144	0.17%
2019/12/05	6	40.14	5	40.05	40.10	1	1,147	0.09%
2019/12/04	0	0.00	2	39.40	39.60	-2	1,128	-0.18%
2019/12/03	0	0.00	1	39.70	39.75	-1	1,136	-0.09%
2019/12/02	3	40.20	1	40.10	39.50	2	1,133	0.18%
2019/11/29	9	39.94	6	40.17	39.95	3	1,132	0.26%
2019/11/28	1	39.05	1	39.00	39.20	0	1,075	0.00%
2019/11/27	2	39.10	0	0.00	39.00	2	1,093	0.18%
2019/11/04	0.1	38.95	0	0.00	38.95	0.1	1,184	0.01%
2019/10/31	0	0.00	1	39.35	39.40	-1	1,193	-0.08%
2019/10/30	1	39.05	0	0.00	39.00	1	1,194	0.08%
2019/10/29	0	0.00	1	38.20	38.00	-1	1,178	-0.08%
2019/10/25	0	0.00	1	38.25	37.90	-1	1,195	-0.08%
2019/10/24	1	37.95	0	0.00	38.00	1	1,196	0.08%
2019/10/22	0	0.00	2	37.65	37.60	-2	1,176	-0.17%
2019/10/03	7	37.35	1	37.30	37.30	6	1,450	0.41%
2019/09/27	2	37.38	0	0.00	37.30	2	1,499	0.13%
2019/09/02	0	0.00	1	39.35	39.50	-1	1,684	-0.06%
2019/08/28	1	37.60	0	0.00	37.55	1	1,673	0.06%
2019/07/31	4	40.33	0	0.00	40.25	4	2,162	0.18%
2019/07/30	0	0.00	2	42.35	42.05	-2	2,148	-0.09%
2019/07/15	0	0.00	10	47.05	47.00	-10	2,491	-0.40%
2019/07/03	0	0.00	1	44.95	45.05	-1	2,506	-0.04%
2019/07/01	4	44.15	4	44.28	44.25	0	2,538	0.00%
2019/06/24	0	0.00	1	42.80	43.00	-1	2,854	-0.04%
2019/06/21	1	42.80	1	42.85	42.55	0	2,959	0.00%
2019/06/20	0	0.00	1	42.55	42.50	-1	2,955	-0.03%
2019/06/19	1	42.05	0	0.00	42.05	1	2,988	0.03%
2019/06/18	10	41.50	0	0.00	41.55	10	3,005	0.33%
2019/06/14	1	41.90	1	41.75	41.75	0	3,068	0.00%
2019/06/12	0	0.00	1	40.60	40.40	-1	3,075	-0.03%
2019/05/27	0	0.00	1	39.95	40.10	-1	3,174	-0.03%
2019/05/24	6	40.37	2	40.23	39.95	4	3,202	0.12%
2019/05/21	1	38.30	0	0.00	38.30	1	3,203	0.03%
2019/05/14	1	38.45	0	0.00	39.05	1	3,231	0.03%
2019/05/13	1	39.60	0	0.00	39.30	1	3,278	0.03%
2019/05/09	6	41.28	0	0.00	40.75	6	3,420	0.18%
2019/05/06	13	43.21	0	0.00	43.00	13	3,382	0.38%
2019/05/03	5	44.93	0	0.00	44.35	5	3,378	0.15%
2019/05/02	2	43.93	2	44.68	44.55	0	3,335	0.00%
2019/04/30	1	47.75	0	0.00	47.90	1	3,227	0.03%
2019/04/29	0	0.00	4	48.01	47.60	-4	3,255	-0.12%
2019/04/26	1	48.50	1	48.35	48.40	0	3,263	0.00%
2019/04/24	2	48.80	0	0.00	48.70	2	3,276	0.06%
2019/04/23	1	49.00	5	48.90	48.85	-4	3,266	-0.12%
2019/04/19	3	50.30	2	50.20	50.00	1	3,215	0.03%
2019/04/11	3	48.90	0	0.00	48.55	3	3,092	0.10%
2019/04/10	8	49.56	0	0.00	49.60	8	3,052	0.26%
2019/04/09	2	49.50	0	0.00	49.70	2	3,014	0.07%
2019/04/03	3	49.15	0	0.00	48.90	3	2,951	0.10%
2019/04/01	0	0.00	1	49.05	48.50	-1	2,871	-0.03%
2019/03/29	3	48.22	8	48.52	48.60	-5	2,832	-0.18%
2019/03/28	10	50.30	26	49.67	48.60	-16	2,799	-0.57%
2019/03/27	11	48.16	5	48.43	48.50	6	2,639	0.23%
2019/03/26	11	47.34	50	47.73	47.50	-39	2,626	-1.48%
2019/03/25	3	46.17	4	46.54	46.10	-1	2,540	-0.04%
2019/03/22	17	46.46	0	0.00	46.85	17	2,536	0.67%
2019/03/21	3	47.17	0	0.00	47.20	3	2,525	0.12%
2019/03/20	6	46.81	7	46.86	47.20	-1	2,527	-0.04%
2019/03/19	3	45.93	0	0.00	46.00	3	2,492	0.12%
2019/03/15	0	0.00	1	46.60	45.90	-1	2,543	-0.04%
2019/03/14	1	46.10	60	46.17	46.50	-59	2,588	-2.28%
2019/03/13	11	45.36	0	0.00	45.40	11	2,565	0.43%
2019/03/12	0	0.00	47	46.32	46.00	-47	2,561	-1.84%
2019/03/11	1	45.70	1	45.80	45.80	0	2,571	0.00%
2019/03/08	1	45.60	1	45.85	45.60	0	2,622	0.00%
2019/03/06	0	0.00	5	46.00	46.00	-5	2,666	-0.19%
2019/03/04	2	46.43	15	46.74	46.55	-13	2,707	-0.48%
2019/02/26	29	46.31	2	46.88	46.50	27	2,664	1.01%
2019/02/25	1	46.90	2	47.95	46.85	-1	2,635	-0.04%
2019/02/22	36	46.45	3	46.68	47.50	33	2,600	1.27%
2019/02/21	6	46.07	2	45.88	46.80	4	2,562	0.16%
2019/02/20	7	45.42	2	45.63	45.35	5	2,492	0.20%
2019/02/18	11	45.27	3	45.45	45.35	8	2,453	0.33%
2019/02/15	31	45.70	0	0.00	45.80	31	2,454	1.26%
2019/02/14	0	0.00	1	46.80	46.80	-1	2,468	-0.04%
2019/02/13	0	0.00	42	46.89	46.90	-42	2,460	-1.71%
2019/02/12	68	46.27	8	45.41	45.30	60	2,364	2.54%
2019/01/30	0	0.00	3	45.00	45.50	-3	2,228	-0.13%
2019/01/29	78	42.85	78	43.08	43.80	0	2,086	0.00%
2019/01/28	0	0.00	2	43.30	43.00	-2	2,042	-0.10%
2019/01/25	32	42.47	25	42.59	42.75	7	2,051	0.34%
2019/01/24	5	42.88	12	43.37	42.70	-7	2,083	-0.34%
2019/01/23	10	43.05	4	42.40	43.00	6	2,092	0.29%
2019/01/22	6	42.24	2	41.60	41.60	4	2,078	0.19%
2019/01/21	3	41.25	3	41.48	41.50	0	2,039	0.00%
2019/01/18	4	40.35	4	40.60	40.70	0	2,016	0.00%
2018/12/21	3	38.00	0	0.00	38.00	3	2,244	0.13%
2018/12/20	1	37.70	0	0.00	37.60	1	2,240	0.04%
2018/12/19	2	38.40	0	0.00	38.30	2	2,253	0.09%
2018/12/17	0.1	40.45	0	0.00	40.15	0.1	2,288	0.00%
2018/12/14	5	40.45	0	0.00	40.65	5	2,319	0.22%
2018/12/11	1	40.45	0	0.00	40.20	1	2,521	0.04%
2018/12/10	0	0.00	1	42.50	41.25	-1	2,549	-0.04%
2018/12/07	1	43.10	0	0.00	43.10	1	2,552	0.04%
2018/12/04	1	41.30	1	41.55	41.20	0	2,664	0.00%
2018/12/03	1	41.55	1.6	41.91	42.00	-0.6	2,716	-0.02%
2018/11/27	5	39.60	0	0.00	39.50	5	2,960	0.17%
2018/11/15	2	40.65	2	40.75	41.20	0	3,967	0.00%
2018/11/13	4	39.93	9	40.09	40.30	-5	4,022	-0.12%
2018/10/30	7	44.30	0	0.00	44.00	7	4,284	0.16%
2018/10/24	0	0.00	2	46.45	46.35	-2	4,662	-0.04%
2018/10/05	6	51.10	0	0.00	50.50	6	4,929	0.12%
2018/10/02	6	52.55	0	0.00	52.80	6	4,960	0.12%
2018/10/01	1	56.10	1	54.00	53.80	0	4,955	0.00%
2018/09/27	1	52.30	1	53.20	52.60	0	4,873	0.00%
2018/09/25	0	0.00	1	53.40	53.40	-1	4,824	-0.02%
2018/09/21	1	54.00	0	0.00	54.00	1	4,770	0.02%
2018/09/17	6	56.47	6	56.33	56.30	0	4,603	0.00%
2018/09/14	10	52.70	10	52.20	52.90	0	4,489	0.00%
2018/09/07	2	53.00	2	53.50	53.80	0	4,156	0.00%
2018/09/06	30	52.21	30	52.63	53.50	0	4,068	0.00%
2018/09/05	0	0.00	1.1	56.46	56.50	-1.1	3,991	-0.03%
2018/09/04	2	57.15	1	57.60	58.20	1	3,923	0.03%
2018/09/03	15	54.53	16	54.97	54.30	-1	3,764	-0.03%
2018/08/30	0	0.00	10	56.39	57.80	-10	3,653	-0.27%
2018/08/29	10	54.20	12	54.47	55.10	-2	3,366	-0.06%
2018/08/28	14	54.74	8	53.00	55.00	6	3,174	0.19%
2018/08/24	0	0.00	1	49.30	49.15	-1	2,860	-0.03%
2018/08/16	0	0.00	1	50.20	49.85	-1	2,707	-0.04%
2018/08/14	0	0.00	1	51.20	51.20	-1	2,647	-0.04%
2018/08/13	1	49.65	1	49.90	49.00	0	2,581	0.00%
2018/08/09	0	0.00	2	51.00	50.90	-2	2,488	-0.08%
2018/08/06	0	0.00	2	49.00	48.70	-2	2,275	-0.09%
2018/08/03	1	50.50	3	50.20	50.50	-2	2,205	-0.09%
2018/08/02	63	49.73	65	49.54	50.00	-2	2,130	-0.09%
2018/08/01	0	0.00	2	48.00	48.80	-2	1,961	-0.10%
2018/07/30	0	0.00	2	47.50	46.50	-2	1,804	-0.11%
2018/07/27	0	0.00	15	46.66	47.00	-15	1,751	-0.86%
2018/07/26	3	45.17	0.5	44.95	45.15	2.5	1,650	0.15%
2018/07/25	20	43.31	19	43.35	43.00	1	1,522	0.07%
2018/07/20	1	40.80	0	0.00	40.55	1	1,489	0.07%
2018/07/03	0	0.00	40	41.86	41.75	-40	1,623	-2.46%
2018/07/02	0	0.00	30	42.28	42.20	-30	1,620	-1.85%
2018/06/29	0	0.00	30	42.26	42.55	-30	1,627	-1.84%
2018/06/28	40	42.62	2	42.60	42.25	38	1,600	2.37%
2018/06/27	62	41.98	0	0.00	42.65	62	1,575	3.93%
2018/06/26	3	40.23	0	0.00	41.30	3	1,532	0.20%
2018/06/25	2	41.65	0	0.00	41.55	2	1,520	0.13%
2018/06/22	0	0.00	1	40.50	41.80	-1	1,509	-0.07%
2018/06/12	2	42.33	0	0.00	42.75	2	1,611	0.12%
2018/06/07	4	42.55	4	43.00	42.80	0	1,721	0.00%
2018/06/06	0	0.00	2	41.80	41.80	-2	1,675	-0.12%
2018/06/05	3	41.65	10	41.80	41.60	-7	1,734	-0.40%
2018/06/01	0	0.00	1	41.10	41.15	-1	1,959	-0.05%
2018/05/28	1	40.00	0	0.00	40.10	1	2,075	0.05%
2018/05/10	3	38.50	3	38.60	38.70	0	3,719	0.00%
2018/05/09	0	0.00	20	37.68	37.65	-20	3,787	-0.53%
2018/05/07	10	38.72	0	0.00	39.10	10	3,967	0.25%
2018/04/23	11	43.30	10	43.95	43.30	1	3,971	0.03%
2018/04/20	0	0.00	2	45.05	44.60	-2	3,955	-0.05%
2018/04/19	22	45.46	33	46.12	45.80	-11	3,932	-0.28%
2018/04/18	2	45.40	0	0.00	45.35	2	3,892	0.05%
2018/04/16	5	44.60	0	0.00	44.30	5	3,842	0.13%
2018/04/13	17	45.19	0	0.00	44.60	17	3,838	0.44%
2018/04/12	2	44.93	0	45.20	45.40	2	3,798	0.05%
2018/04/11	0	43.80	0	0.00	44.00	0	3,730	0.00%
2018/03/27	10	43.50	0	0.00	43.65	10	3,675	0.27%
2018/03/15	2	45.25	0	0.00	45.20	2	3,500	0.06%
2018/03/12	1	43.45	0	0.00	43.55	1	3,354	0.03%
2018/03/09	6	43.28	6	43.84	43.40	0	3,324	0.00%
2018/03/08	12	45.90	3	45.55	44.50	9	3,254	0.28%
2018/03/07	2	45.88	2	45.25	45.95	0	3,155	0.00%
2018/03/06	0	0.00	1	43.70	43.90	-1	3,008	-0.03%
2018/03/02	0	0.00	1	43.00	42.85	-1	2,944	-0.03%
2018/02/27	2	45.30	4	44.83	44.85	-2	2,831	-0.07%
2018/02/26	5	43.69	7	44.12	45.00	-2	2,694	-0.07%
2018/02/22	1	42.25	1.6	42.16	42.20	-0.6	2,445	-0.02%
2018/02/12	1	41.75	0	0.00	41.30	1	2,330	0.04%
2018/02/09	5	41.20	8	41.69	42.20	-3	2,255	-0.13%
2018/02/07	4	42.58	7	42.68	41.35	-3	2,024	-0.15%
2018/02/06	3	41.77	7	40.41	40.50	-4	1,883	-0.21%
2018/02/05	8	42.54	10	43.09	43.70	-2	1,626	-0.12%
2018/02/02	2	39.80	4	40.18	41.90	-2	1,332	-0.15%
2018/02/01	2	38.70	2	38.70	38.90	0	1,128	0.00%
2018/01/31	6	38.52	3	38.25	38.30	3	1,051	0.29%
2018/01/30	1	36.45	0	0.00	36.95	1	856	0.12%
2018/01/29	0	0.00	1	36.80	36.70	-1	834	-0.12%
2018/01/19	15	36.27	16	36.25	36.00	-1	825	-0.12%
2018/01/17	0	0.00	0	35.20	35.30	0	766	0.00%
2018/01/12	4	35.35	0	0.00	35.40	4	756	0.53%
2018/01/03	1	34.75	0	0.00	34.95	1	795	0.13%
2018/01/02	3	34.30	0	0.00	34.50	3	772	0.39%