億光 (2393)-日盛-景美券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
59.9
漲跌
▼2.5
漲幅
-4.01%
成交量
5,333張
產業
上市光電類股
636人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

億光 (2393)籌碼相關－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/06	0	0.00	1	40.55	40.50	-1	908	-0.11%
2023/03/30	6	41.02	6	40.93	40.55	0	871	0.00%
2023/03/29	0	0.00	1	39.90	39.85	-1	819	-0.12%
2023/03/28	2	39.70	0	0.00	39.80	2	819	0.24%
2023/03/24	5	40.27	9	40.33	40.55	-4	791	-0.51%
2023/03/23	0	0.00	2	39.40	39.50	-2	747	-0.27%
2023/03/22	0	0.00	5	39.50	39.40	-5	751	-0.67%
2023/03/16	1	38.75	0	0.00	38.80	1	731	0.14%
2023/03/15	0	0.00	1	39.50	39.05	-1	726	-0.14%
2023/03/13	2	38.60	180	38.45	38.65	-178	715	-24.89%	大賣/鉅額交易
2023/03/10	6	39.07	34	38.90	38.85	-28	712	-3.93%
2023/03/09	82	39.69	10	39.40	39.40	72	703	10.23%
2023/03/08	5	39.60	5	39.85	40.00	0	700	0.00%
2023/03/07	8	39.42	6	39.55	39.55	2	686	0.29%
2023/03/06	152	39.37	12	39.40	39.40	140	679	20.61%	大買/鉅額交易
2023/03/03	0	0.00	2	39.25	39.10	-2	660	-0.30%
2023/02/23	1	38.90	0	0.00	38.85	1	622	0.16%
2023/02/22	0	0.00	1	38.70	39.05	-1	613	-0.16%
2023/02/21	0	0.00	5	38.65	39.20	-5	601	-0.83%
2023/02/17	5	37.55	2	37.30	37.55	3	560	0.54%
2023/01/30	0	0.00	4	36.99	37.25	-4	481	-0.83%
2023/01/06	46	37.30	0	0.00	37.20	46	517	8.88%
2022/12/27	1	37.85	0	0.00	37.80	1	545	0.18%
2022/12/15	0	0.00	1	38.80	38.50	-1	617	-0.16%
2022/12/08	0	0.00	0	38.20	38.00	0	622	0.00%
2022/12/07	2	37.80	0	0.00	37.70	2	622	0.32%
2022/11/30	0	0.00	1	37.75	37.55	-1	616	-0.16%
2022/11/29	1	36.85	0	0.00	37.10	1	611	0.16%
2022/11/25	2	37.10	0	0.00	37.05	2	613	0.33%
2022/11/18	0	0.00	1	37.35	37.30	-1	643	-0.16%
2022/11/17	1	37.40	0	0.00	37.30	1	642	0.16%
2022/11/16	0	0.00	0	37.25	37.30	0	656	-0.01%
2022/11/15	2	37.08	0	0.00	37.45	2	658	0.30%
2022/11/14	0	0.00	2	36.88	36.90	-2	663	-0.30%
2022/11/11	1	36.25	5	36.50	36.15	-4	669	-0.60%
2022/11/10	3	35.95	0	0.00	35.90	3	680	0.44%
2022/11/09	1	36.45	6	36.38	36.45	-5	686	-0.73%
2022/11/08	3	36.30	3	36.00	36.00	0	704	0.00%
2022/11/02	2	34.80	4	35.26	35.45	-2	793	-0.25%
2022/11/01	4	34.09	2	34.40	34.65	2	794	0.25%
2022/10/28	1	34.75	1	34.70	34.55	0	814	0.00%
2022/10/27	1	35.30	0	0.00	35.45	1	899	0.11%
2022/10/26	5	35.00	0	0.00	34.85	5	942	0.53%
2022/10/25	0	0.00	9	35.16	34.55	-9	967	-0.93%
2022/10/24	0	0.00	0	35.05	35.05	0	975	0.00%
2022/10/21	0	0.00	6	35.52	35.50	-6	986	-0.61%
2022/10/20	0	0.00	4	34.91	35.50	-4	993	-0.40%
2022/10/19	2	35.80	0	0.00	35.10	2	979	0.20%
2022/10/18	0	0.00	5	35.24	35.40	-5	975	-0.51%
2022/10/14	1	34.70	4	34.58	34.55	-3	987	-0.31%
2022/10/13	2	33.90	2	33.20	33.20	0	1,001	0.00%
2022/10/11	1	34.30	0	0.00	34.10	1	1,007	0.10%
2022/10/05	0	0.00	8	35.23	35.15	-8	1,063	-0.75%
2022/10/04	5	35.13	2	35.20	35.05	3	1,075	0.28%
2022/10/03	3	34.50	0	0.00	34.55	3	1,081	0.28%
2022/09/30	2	34.73	4	34.41	34.85	-2	1,089	-0.18%
2022/09/29	5	34.93	0	0.00	34.55	5	1,089	0.46%
2022/09/28	2	34.45	2	35.00	34.30	0	1,096	0.00%
2022/09/27	4.3	35.31	4	35.20	35.45	0.3	1,090	0.03%
2022/09/26	8	36.00	0	0.00	35.50	8	1,087	0.74%
2022/09/23	4	37.23	0	0.00	37.30	4	1,103	0.36%
2022/09/22	1	37.70	0	0.00	37.60	1	1,120	0.09%
2022/09/21	0	0.00	7	38.10	38.05	-7	1,125	-0.62%
2022/09/20	3	38.63	0	0.00	38.60	3	1,133	0.26%
2022/09/16	1	37.90	0	0.00	37.60	1	1,150	0.09%
2022/09/14	1	37.80	1	37.85	37.80	0	1,169	0.00%
2022/09/13	0	0.00	1	38.20	38.15	-1	1,177	-0.08%
2022/09/08	1	37.60	4	37.84	37.85	-3	1,213	-0.25%
2022/09/07	5	37.52	0	0.00	37.40	5	1,225	0.41%
2022/09/05	2	38.45	0	0.00	38.40	2	1,248	0.16%
2022/09/01	0	0.00	5	38.70	38.90	-5	1,278	-0.39%
2022/08/30	1	38.90	0	0.00	38.75	1	1,284	0.08%
2022/08/26	1	39.00	0	0.00	39.00	1	1,284	0.08%
2022/08/25	1	39.10	0	0.00	39.20	1	1,287	0.08%
2022/08/23	3	38.50	0	0.00	38.40	3	1,303	0.23%
2022/08/19	0	0.00	3	39.55	39.65	-3	1,296	-0.23%
2022/08/18	0.1	39.05	0	0.00	39.15	0.1	1,288	0.01%
2022/08/17	3	38.85	0	0.00	38.65	3	1,281	0.23%
2022/08/15	0.3	39.35	3	39.40	39.40	-2.7	1,265	-0.21%
2022/08/12	6	38.70	1	39.40	38.70	5	1,252	0.40%
2022/08/11	1	39.75	14	38.81	39.65	-13	1,239	-1.05%
2022/08/10	6	38.20	7	38.07	38.15	-1	1,228	-0.08%
2022/08/09	0	0.00	3	37.55	37.60	-3	1,245	-0.24%
2022/08/08	6	37.00	0	0.00	37.05	6	1,254	0.48%
2022/08/05	11	36.63	1	36.70	37.00	10	1,284	0.78%
2022/08/04	3	36.13	0	0.00	36.25	3	1,301	0.23%
2022/08/03	2	36.75	0.1	36.80	36.55	1.9	1,297	0.15%
2022/08/02	5.3	41.04	0.4	41.25	40.95	4.9	1,230	0.40%
2022/08/01	3	41.70	0	0.00	41.50	3	1,222	0.25%
2022/07/29	1	41.50	0	41.80	41.55	1	1,204	0.08%
2022/07/28	1	41.45	0	0.00	41.50	1	1,222	0.08%
2022/07/27	2	41.13	2	41.30	41.15	0	1,230	0.00%
2022/07/26	0	0.00	2	41.63	41.30	-2	1,238	-0.16%
2022/07/25	1	41.80	3	41.75	41.75	-2	1,263	-0.16%
2022/07/21	3	41.95	1	42.00	42.30	2	1,293	0.15%
2022/07/20	3	41.90	4	42.24	41.85	-1	1,297	-0.08%
2022/07/19	2	41.50	0	0.00	41.75	2	1,306	0.15%
2022/07/18	1	41.80	3	41.45	41.90	-2	1,314	-0.15%
2022/07/15	6	41.13	16	40.93	41.25	-10	1,318	-0.76%
2022/07/14	5	39.47	7	39.42	39.60	-2	1,310	-0.15%
2022/07/13	1	39.25	0	0.00	39.20	1	1,328	0.08%
2022/07/12	6	38.88	0	0.00	38.65	6	1,318	0.46%
2022/07/08	1	40.40	4	40.01	40.20	-3	1,321	-0.23%
2022/07/07	0	0.00	3	39.35	39.65	-3	1,328	-0.23%
2022/07/06	4	38.79	0.2	38.80	38.75	3.8	1,358	0.28%
2022/07/04	3	39.30	0	0.00	39.15	3	1,378	0.22%
2022/07/01	2	39.30	0	0.00	39.25	2	1,408	0.14%
2022/06/30	3	41.55	0	0.00	41.25	3	1,384	0.22%
2022/06/29	3	42.00	0	0.00	42.25	3	1,382	0.22%
2022/06/28	1	42.90	0	0.00	42.65	1	1,389	0.07%
2022/06/27	5	42.60	6	42.55	42.80	-1	1,448	-0.07%
2022/06/24	3	41.75	3	42.45	41.80	0	1,498	0.00%
2022/06/23	4	41.53	1.1	41.90	41.90	3	1,524	0.19%
2022/06/22	3.1	41.86	0	0.00	41.90	3.1	1,535	0.20%
2022/06/21	0	0.00	6	42.25	42.70	-6	1,553	-0.39%
2022/06/20	5	41.62	0	0.00	41.50	5	1,560	0.32%
2022/06/17	3	41.90	6	41.95	41.85	-3	1,557	-0.19%
2022/06/16	6	42.88	0	0.00	42.55	6	1,556	0.39%
2022/06/15	0	0.00	6	43.47	43.40	-6	1,567	-0.38%
2022/06/14	3	42.25	1	42.25	42.60	2	1,584	0.13%
2022/06/13	4	43.25	0	0.00	43.15	4	1,583	0.25%
2022/06/10	6	44.10	0	0.00	44.20	6	1,599	0.38%
2022/06/09	1.1	44.70	1.1	44.75	44.75	0	1,592	0.00%
2022/06/08	0	0.00	0.1	44.75	44.90	-0.1	1,600	-0.01%
2022/06/07	0	0.00	0.2	45.20	44.95	-0.2	1,608	-0.01%
2022/06/06	1	44.75	1	44.75	44.75	0	1,622	0.00%
2022/06/02	0	0.00	2	45.05	44.75	-2	1,660	-0.12%
2022/05/30	0	0.00	3	44.80	45.05	-3	1,748	-0.17%
2022/05/25	1	44.25	0	0.00	44.20	1	1,871	0.05%
2022/05/24	3	44.15	0	0.00	44.15	3	1,958	0.15%
2022/05/23	1	45.00	0	0.00	45.00	1	1,977	0.05%
2022/05/20	1	45.45	3	45.53	45.55	-2	2,061	-0.10%
2022/05/19	1	44.45	1	45.10	45.60	0	2,118	0.00%
2022/05/18	5	45.00	8	44.91	45.20	-3	2,127	-0.14%
2022/05/17	0	0.00	5	43.92	44.40	-5	2,143	-0.23%
2022/05/16	0	0.00	5	43.16	43.80	-5	2,159	-0.23%
2022/05/13	0	0.00	6	42.42	42.70	-6	2,222	-0.27%
2022/05/12	2	41.75	0	0.00	40.90	2	2,271	0.09%
2022/05/11	2	42.45	2	43.10	42.15	0	2,337	0.00%
2022/05/09	1	42.20	0	0.00	41.80	1	2,620	0.04%
2022/04/29	5	43.41	0	0.00	43.25	5	2,999	0.17%
2022/04/28	0	0.00	1	43.25	43.30	-1	3,174	-0.03%
2022/04/27	1	43.10	0	0.00	43.05	1	3,817	0.03%
2022/04/26	0	0.00	1	44.35	44.40	-1	4,137	-0.02%
2022/04/25	3	44.13	2	44.00	44.00	1	4,651	0.02%
2022/04/22	2	45.25	0	0.00	45.30	2	4,905	0.04%
2022/04/21	14	45.67	0	0.00	45.50	14	5,049	0.28%
2022/04/20	5	45.33	1	45.25	45.50	4	5,144	0.08%
2022/04/19	1	45.90	0	0.00	45.90	1	5,183	0.02%
2022/04/15	1	45.80	0	0.00	46.05	1	5,231	0.02%
2022/04/13	1	46.05	1	46.60	46.60	0	5,269	0.00%
2022/04/12	1	45.60	1	45.50	45.40	0	5,282	0.00%
2022/04/11	7	46.79	0	0.00	46.35	7	5,295	0.13%
2022/04/08	2	47.58	0	0.00	47.50	2	5,367	0.04%
2022/04/07	6	47.88	1	47.80	47.15	5	5,386	0.09%
2022/04/06	3	48.22	0	0.00	48.15	3	5,368	0.06%
2022/04/01	0	0.00	2	48.40	48.40	-2	5,383	-0.04%
2022/03/31	4	48.78	6	48.70	48.80	-2	5,399	-0.04%
2022/03/30	4	48.78	1	48.55	48.55	3	5,405	0.06%
2022/03/29	6	49.28	1	49.10	49.00	5	5,372	0.09%
2022/03/24	7	49.99	2	49.80	50.10	5	5,298	0.09%
2022/03/18	2	49.05	0	0.00	49.45	2	5,328	0.04%
2022/03/17	0	0.00	1	48.00	49.00	-1	5,339	-0.02%
2022/03/15	1.2	47.40	0	0.00	47.45	1.2	5,346	0.02%
2022/03/14	0	0.00	6	48.32	48.50	-6	5,357	-0.11%
2022/03/10	1	48.60	1	48.60	48.35	0	5,428	0.00%
2022/03/09	0	0.00	1	47.40	47.65	-1	5,446	-0.02%
2022/03/08	8	46.68	10	47.70	46.70	-2	5,505	-0.04%
2022/03/07	0	0.00	1	47.50	48.00	-1	5,519	-0.02%
2022/03/04	5	49.76	0	0.00	49.50	5	5,546	0.09%
2022/03/02	1	49.80	0	0.00	50.20	1	5,742	0.02%
2022/03/01	0	0.00	2.3	50.36	50.60	-2.3	5,917	-0.04%
2022/02/25	16	49.81	8	48.99	49.60	8	6,680	0.12%
2022/02/24	6	49.76	0	0.00	49.60	6	6,893	0.09%
2022/02/23	11	51.32	10	51.50	51.40	1	6,855	0.01%
2022/02/22	10	51.17	1	50.80	50.70	9	6,845	0.13%
2022/02/21	1	52.10	1	52.10	52.10	0	6,781	0.00%
2022/02/18	1	53.10	1	52.40	53.00	0	6,731	0.00%
2022/02/17	6	52.95	0	0.00	52.90	6	6,720	0.09%
2022/02/16	1	53.10	3	53.53	53.10	-2	6,713	-0.03%
2022/02/15	6	53.43	6	53.35	53.10	0	6,681	0.00%
2022/02/14	13	54.38	6	54.18	54.10	7	6,610	0.11%
2022/02/11	2	56.50	6	56.48	56.20	-4	6,546	-0.06%
2022/02/10	24	56.35	17	56.30	55.70	7	6,492	0.11%
2022/02/09	5	55.26	10	55.32	56.30	-5	6,326	-0.08%
2022/02/08	3	54.20	3	54.50	54.50	0	6,208	0.00%
2022/02/07	14	53.83	104	53.86	53.70	-90	6,166	-1.46%	大賣/
2022/01/26	17	52.93	5	53.10	53.60	12	6,104	0.20%
2022/01/25	8	53.73	0	0.00	53.50	8	6,099	0.13%
2022/01/24	93	53.23	117	54.39	54.90	-24	6,050	-0.40%	大賣/
2022/01/21	10	54.78	104	55.22	54.40	-94	5,925	-1.59%	大賣/
2022/01/20	38	57.78	18	57.55	56.30	20	5,727	0.35%
2022/01/19	35	56.99	41	56.99	57.00	-6	5,085	-0.12%
2022/01/18	21	56.18	43	56.95	57.00	-22	4,777	-0.46%
2022/01/17	9	54.54	21	54.42	54.60	-12	4,262	-0.28%
2022/01/14	10	51.90	3	52.80	51.80	7	4,001	0.17%
2022/01/13	10	52.61	8	53.18	53.40	2	3,883	0.05%
2022/01/12	1	52.30	5	52.46	52.20	-4	3,800	-0.11%
2022/01/11	200.2	52.28	1	51.70	51.70	199.2	3,765	5.29%	大買/鉅額交易
2022/01/10	2	51.70	0	0.00	52.50	2	3,739	0.05%
2022/01/07	3	51.93	0	0.00	51.80	3	3,717	0.08%
2022/01/06	2	52.25	0	0.00	52.20	2	3,687	0.05%
2022/01/04	4	52.60	1	52.60	52.60	3	3,700	0.08%
2022/01/03	11	53.49	9	53.79	53.40	2	3,671	0.05%
2021/12/30	0	0.00	3	52.60	52.70	-3	3,581	-0.08%
2021/12/29	0	0.00	1	52.00	52.30	-1	3,575	-0.03%
2021/12/28	3	52.80	1	53.10	52.40	2	3,596	0.06%
2021/12/27	0	0.00	4	52.50	52.50	-4	3,601	-0.11%
2021/12/24	1	51.60	2	51.90	51.90	-1	3,593	-0.03%
2021/12/23	2	52.40	24	52.25	52.00	-22	3,597	-0.61%
2021/12/22	1	51.50	0	0.00	51.60	1	3,630	0.03%
2021/12/21	4	51.20	4	51.30	51.30	0	3,635	0.00%
2021/12/20	2.3	50.54	2	50.60	50.60	0.3	3,665	0.01%
2021/12/17	4	50.95	0	0.00	50.80	4	3,710	0.11%
2021/12/16	11	51.37	5	51.10	51.10	6	3,754	0.16%
2021/12/14	2	50.20	0	0.00	50.40	2	3,783	0.05%
2021/12/10	1	51.30	0	0.00	51.30	1	3,771	0.03%
2021/12/09	1	51.70	0	0.00	51.70	1	3,765	0.03%
2021/12/08	2	52.00	0	0.00	52.10	2	3,754	0.05%
2021/12/07	10	52.90	11	52.23	52.20	-1	3,747	-0.03%
2021/12/06	6	52.05	9	51.88	51.90	-3	3,721	-0.08%
2021/12/03	5	51.30	21	51.66	51.80	-16	3,754	-0.43%
2021/12/02	50	50.87	0	0.00	51.00	50	3,808	1.31%
2021/12/01	2	50.60	2	51.70	51.90	0	3,808	0.00%
2021/11/30	2	51.00	4	51.20	51.30	-2	3,856	-0.05%
2021/11/29	9	50.21	9	50.74	50.30	0	3,835	0.00%
2021/11/26	15.3	50.53	1	50.90	50.10	14.3	3,817	0.37%
2021/11/25	11	53.20	8	52.95	52.40	3	3,739	0.08%
2021/11/24	75	55.71	86	57.42	54.00	-11	3,584	-0.31%
2021/11/23	31	57.30	4	57.30	57.30	27	2,883	0.94%
2021/11/22	0	0.00	9	52.07	52.10	-9	2,669	-0.34%
2021/11/19	0	0.00	1	51.10	51.00	-1	2,758	-0.04%
2021/11/17	0	0.00	7	50.90	50.90	-7	2,906	-0.24%
2021/11/15	1	51.30	2	51.50	51.60	-1	3,041	-0.03%
2021/11/11	2	50.00	1	50.00	50.00	1	3,254	0.03%
2021/11/10	5	50.40	22	50.26	50.70	-17	3,319	-0.51%
2021/11/09	10	49.55	0	0.00	49.75	10	3,417	0.29%
2021/11/04	7	51.07	2	51.60	51.10	5	3,904	0.13%
2021/11/03	0	0.00	1	50.60	50.50	-1	4,078	-0.02%
2021/11/02	9	51.70	0	0.00	50.00	9	4,176	0.22%
2021/10/29	0	0.00	1	49.60	49.50	-1	4,507	-0.02%
2021/10/27	0	0.00	5	48.55	48.80	-5	4,876	-0.10%
2021/10/26	0	0.00	3	48.73	48.70	-3	5,136	-0.06%
2021/10/25	1	47.50	0	0.00	47.85	1	5,395	0.02%
2021/10/22	0	0.00	1	47.80	47.60	-1	5,609	-0.02%
2021/10/20	1	47.50	0	0.00	47.55	1	6,160	0.02%
2021/10/15	5	46.00	0	0.00	45.95	5	7,116	0.07%
2021/10/13	3.1	44.50	0	0.00	44.65	3.1	7,295	0.04%
2021/10/12	5	44.70	0	0.00	45.05	5	7,380	0.07%
2021/10/06	13	46.06	0	0.00	46.00	13	7,765	0.17%
2021/10/01	0	0.00	10	46.67	46.55	-10	8,601	-0.12%
2021/09/30	1	48.10	0	0.00	47.70	1	8,635	0.01%
2021/09/29	2.2	48.83	2	48.25	47.50	0.2	8,701	0.00%
2021/09/27	1	49.40	0	0.00	49.35	1	8,799	0.01%
2021/09/24	1	49.60	2	50.05	50.10	-1	8,835	-0.01%
2021/09/17	0	0.00	21.5	51.08	51.00	-21.5	8,927	-0.24%
2021/09/16	1	50.80	0	0.00	50.90	1	9,172	0.01%
2021/09/15	1	51.20	0	0.00	51.00	1	9,445	0.01%
2021/09/13	0	0.00	1	52.80	52.50	-1	9,638	-0.01%
2021/09/10	3	52.40	0	0.00	52.50	3	9,751	0.03%
2021/09/09	1	52.90	1	52.60	52.90	0	9,810	0.00%
2021/09/08	3	52.23	0	0.00	51.40	3	9,874	0.03%
2021/09/07	0	0.00	6	52.67	53.80	-6	9,859	-0.06%
2021/09/06	3	54.77	1	55.30	53.60	2	9,888	0.02%
2021/09/03	4	54.38	0	0.00	54.90	4	10,022	0.04%
2021/09/02	4	56.00	1	55.60	55.30	3	10,037	0.03%
2021/09/01	0	0.00	1	55.80	57.30	-1	10,045	-0.01%
2021/08/27	1	55.80	3	55.87	55.90	-2	10,095	-0.02%
2021/08/26	0	0.00	2	54.90	55.30	-2	10,084	-0.02%
2021/08/25	8	54.96	19	54.98	55.30	-11	10,131	-0.11%
2021/08/24	18	53.55	12.1	52.99	52.90	5.9	10,063	0.06%
2021/08/23	0	0.00	13	53.93	54.10	-13	10,023	-0.13%
2021/08/20	1	51.90	1	52.50	51.80	0	9,996	0.00%
2021/08/19	12	52.34	0	0.00	51.00	12	10,086	0.12%
2021/08/18	5	55.40	2	52.80	55.50	3	10,269	0.03%
2021/08/17	1	54.70	5	54.38	53.70	-4	10,262	-0.04%
2021/08/16	1	56.20	2	56.65	56.20	-1	10,260	-0.01%
2021/08/13	25	56.59	14	56.31	56.30	11	10,209	0.11%
2021/08/12	10	57.00	1	57.40	57.80	9	10,116	0.09%
2021/08/11	98	57.65	103	57.36	56.70	-5	10,071	-0.05%	大賣/
2021/08/10	19	63.02	5	63.06	62.90	14	9,811	0.14%
2021/08/09	7	63.39	4	63.88	63.00	3	9,735	0.03%
2021/08/06	6	66.88	53	66.73	66.50	-47	9,614	-0.49%
2021/08/05	75	67.87	74	67.60	67.90	1	9,582	0.01%
2021/08/04	131	67.35	100	67.38	67.20	31	9,543	0.32%	大買/
2021/08/03	17.6	65.98	41	66.09	66.00	-23.4	9,336	-0.25%
2021/08/02	10	63.70	15	64.04	64.10	-5	9,122	-0.05%
2021/07/30	19	64.43	49	64.98	62.60	-30	9,012	-0.33%
2021/07/29	7	63.14	29	63.24	64.50	-22	8,776	-0.25%
2021/07/28	14	59.56	110.1	61.40	59.70	-96.1	8,538	-1.13%	大賣/
2021/07/27	105	62.86	68	62.91	62.60	37	8,470	0.44%	大買/
2021/07/26	10.2	63.37	80	62.88	63.90	-69.8	8,311	-0.84%
2021/07/23	8	60.25	17	60.72	59.70	-9	8,023	-0.11%
2021/07/22	13	59.09	23	59.12	59.40	-10	7,767	-0.13%
2021/07/21	11	58.85	63	58.93	60.40	-52	7,496	-0.69%
2021/07/20	12	56.50	6	56.83	55.90	6	7,109	0.08%
2021/07/19	0	0.00	5	57.68	57.70	-5	7,067	-0.07%
2021/07/16	4	57.43	9	57.77	57.00	-5	7,087	-0.07%
2021/07/15	7	56.23	2	55.60	56.80	5	7,048	0.07%
2021/07/14	2	56.75	26	55.39	55.90	-24	7,063	-0.34%
2021/07/13	6	56.02	13.3	56.48	55.60	-7.3	7,010	-0.10%
2021/07/12	46	57.62	178	56.92	57.10	-132	6,831	-1.93%	大賣/鉅額交易
2021/07/09	160	56.10	108	55.93	56.10	52	6,422	0.81%	大買/大賣/
2021/07/08	0	0.00	14	53.43	53.40	-14	6,169	-0.23%
2021/07/07	18	52.51	2	52.40	52.60	16	6,308	0.25%
2021/07/06	4	52.53	0	0.00	52.00	4	6,386	0.06%
2021/07/05	35	53.94	4	54.18	54.20	31	6,544	0.47%
2021/07/02	1	51.00	3	52.00	52.70	-2	6,563	-0.03%
2021/07/01	8.2	51.34	0	0.00	51.00	8.2	6,638	0.12%
2021/06/30	1	52.70	0	0.00	52.70	1	6,777	0.01%
2021/06/29	1	51.90	21	52.15	52.60	-20	6,773	-0.30%
2021/06/28	2	53.70	4	53.65	53.20	-2	6,831	-0.03%
2021/06/25	41	55.06	9	54.86	54.50	32	6,782	0.47%
2021/06/24	10	53.11	15	53.13	54.80	-5	6,558	-0.08%
2021/06/23	0	0.00	2	51.25	51.70	-2	6,311	-0.03%
2021/06/22	10	50.58	0	0.00	50.20	10	6,215	0.16%
2021/06/21	4	50.50	13	50.31	50.50	-9	6,142	-0.15%
2021/06/18	21	50.38	0	0.00	50.10	21	6,085	0.35%
2021/06/17	2	50.10	0	0.00	50.50	2	6,055	0.03%
2021/06/16	10	49.55	14	49.40	49.45	-4	5,999	-0.07%
2021/06/15	0	0.00	48	49.87	49.95	-48	5,978	-0.80%
2021/06/11	5	49.06	4	50.53	48.80	1	5,938	0.02%
2021/06/09	44	48.79	1	48.25	48.40	43	5,698	0.75%
2021/06/08	1	48.15	1	47.90	48.80	0	5,660	0.00%
2021/06/07	6	48.68	5	48.15	47.80	1	5,618	0.02%
2021/06/04	0	0.00	15	48.20	48.40	-15	5,589	-0.27%
2021/06/03	0	0.00	1	47.95	47.65	-1	5,497	-0.02%
2021/06/02	18	47.30	10	47.65	46.85	8	5,427	0.15%
2021/06/01	0	0.00	1	46.65	46.60	-1	5,375	-0.02%
2021/05/28	2	45.85	1	46.10	46.10	1	5,434	0.02%
2021/05/27	49	45.52	119	46.03	45.85	-70	5,402	-1.30%	大賣/
2021/05/26	261	45.02	274	45.28	45.25	-13	5,294	-0.25%	大買/大賣/
2021/05/25	101	44.64	22	44.65	44.75	79	5,043	1.57%	大買/
2021/05/24	9	43.78	2	43.80	44.95	7	4,959	0.14%
2021/05/20	0	0.00	8	41.62	41.50	-8	5,067	-0.16%
2021/05/19	5	40.95	5	41.90	41.05	0	5,088	0.00%
2021/05/18	5	39.95	14	40.26	41.45	-9	5,064	-0.18%
2021/05/17	2	38.20	0	0.00	38.55	2	5,074	0.04%
2021/05/14	9	40.92	16	41.44	41.15	-7	5,108	-0.14%
2021/05/13	5	37.60	8	38.39	39.45	-3	5,075	-0.06%
2021/05/12	22	39.72	1	38.90	39.00	21	5,033	0.42%
2021/05/11	2	42.38	1	41.90	41.45	1	4,959	0.02%
2021/05/07	0	0.00	1.3	44.23	44.80	-1.3	4,972	-0.03%
2021/05/06	1	42.70	0	0.00	43.00	1	5,001	0.02%
2021/05/05	2	43.90	0	0.00	43.10	2	5,031	0.04%
2021/05/04	3.1	43.04	4	43.16	43.95	-0.9	5,044	-0.02%
2021/05/03	4	46.64	3	47.12	46.45	1	4,974	0.02%
2021/04/29	1	46.35	3	47.05	46.35	-2	4,967	-0.04%
2021/04/28	1	46.60	2	46.60	46.70	-1	5,051	-0.02%
2021/04/27	5.1	46.19	1	46.40	46.25	4.1	5,391	0.08%
2021/04/26	2	46.45	5	46.40	46.50	-3	5,438	-0.06%
2021/04/23	9	45.77	0	0.00	46.55	9	5,508	0.16%
2021/04/22	1	45.90	2	46.40	45.70	-1	5,577	-0.02%
2021/04/21	1	47.80	2	47.28	47.15	-1	5,607	-0.02%
2021/04/20	1	47.75	0	0.00	48.00	1	5,604	0.02%
2021/04/19	2	47.60	1	47.60	47.80	1	5,683	0.02%
2021/04/15	0	0.00	6	46.20	46.65	-6	5,874	-0.10%
2021/04/14	4	46.88	5	47.90	46.80	-1	6,095	-0.02%
2021/04/13	7	48.01	0	0.00	47.60	7	6,416	0.11%
2021/04/12	15	50.76	2	50.20	50.40	13	7,170	0.18%
2021/04/09	3	49.80	35	49.70	50.20	-32	7,646	-0.42%
2021/04/08	24	48.87	44	48.58	49.05	-20	7,945	-0.25%
2021/04/07	55	48.28	32	48.12	48.40	23	7,898	0.29%
2021/04/06	8	47.71	37	47.61	47.55	-29	7,916	-0.37%
2021/04/01	1	45.90	0	0.00	45.90	1	7,836	0.01%
2021/03/31	2	46.58	40	46.67	46.20	-38	7,815	-0.49%
2021/03/30	5	45.20	9	45.54	46.10	-4	7,685	-0.05%
2021/03/29	3	45.20	0	0.00	45.15	3	7,626	0.04%
2021/03/26	0	0.00	2	45.20	45.00	-2	7,608	-0.03%
2021/03/25	4	45.58	0	0.00	45.10	4	7,583	0.05%
2021/03/23	1	45.70	0	0.00	45.50	1	7,552	0.01%
2021/03/22	1	45.50	0	0.00	45.85	1	7,491	0.01%
2021/03/19	15	45.65	0	0.00	45.70	15	7,454	0.20%
2021/03/18	5	45.47	0	0.00	45.55	5	7,432	0.07%
2021/03/16	1	45.60	3	45.23	45.20	-2	7,422	-0.03%
2021/03/11	3	44.65	2	44.75	45.00	1	7,547	0.01%
2021/03/10	1	44.65	4	44.60	44.65	-3	7,761	-0.04%
2021/03/08	1	43.30	0	0.00	43.40	1	7,863	0.01%
2021/03/05	2	43.85	0	0.00	43.75	2	7,866	0.03%
2021/03/04	0	0.00	2	45.30	44.70	-2	7,869	-0.03%
2021/03/03	2	44.45	4	44.23	44.50	-2	7,825	-0.03%
2021/03/02	0	0.00	5	44.55	43.25	-5	7,803	-0.06%
2021/02/26	3	43.95	0	0.00	43.95	3	7,831	0.04%
2021/02/24	11	45.58	0	0.00	44.90	11	7,801	0.14%
2021/02/23	0	0.00	5	45.50	45.80	-5	7,742	-0.06%
2021/02/22	0	0.00	3	46.02	46.00	-3	7,717	-0.04%
2021/02/19	0	0.00	2	43.70	44.15	-2	7,638	-0.03%
2021/02/17	1	43.15	5	42.90	43.00	-4	7,624	-0.05%
2021/02/05	0	0.00	1	42.60	42.65	-1	7,577	-0.01%
2021/02/04	0	0.00	1	43.40	44.10	-1	7,503	-0.01%
2021/02/03	5	43.20	0	0.00	42.95	5	7,483	0.07%
2021/02/01	5	42.60	0	0.00	42.85	5	7,446	0.07%
2021/01/29	1	42.00	1	41.75	41.50	0	7,378	0.00%
2021/01/25	0	0.00	3	45.08	45.05	-3	7,236	-0.04%
2021/01/22	2	45.45	3	45.50	45.45	-1	7,200	-0.01%
2021/01/21	1	45.40	10	45.52	45.25	-9	7,218	-0.12%
2021/01/20	9	45.43	4	45.15	44.30	5	7,129	0.07%
2021/01/19	0	0.00	16	44.52	44.50	-16	6,758	-0.24%
2021/01/15	8	45.11	0	0.00	44.15	8	6,616	0.12%
2021/01/14	19	45.97	19	45.11	45.85	0	6,546	0.00%
2021/01/13	1	44.55	1	44.85	45.00	0	6,443	0.00%
2021/01/12	2	44.43	11	44.77	44.30	-9	6,399	-0.14%
2021/01/11	7	44.89	10	45.09	45.05	-3	6,261	-0.05%
2021/01/08	22	44.21	22	43.99	44.45	0	6,214	0.00%
2021/01/07	23	45.88	21	46.13	45.40	2	6,082	0.03%
2021/01/06	17	46.78	15	45.72	45.15	2	5,991	0.03%
2021/01/05	74	48.34	63.3	48.49	48.70	10.7	5,576	0.19%
2021/01/04	216	45.98	260.1	45.89	46.40	-44.1	4,678	-0.94%	大買/大賣/
2020/12/31	78	41.99	66.1	41.52	42.20	11.9	4,107	0.29%
2020/12/30	3	38.75	2	38.85	38.40	1	3,578	0.03%
2020/12/29	18	39.04	7	38.96	38.50	11	3,524	0.31%
2020/12/28	6	38.59	10	38.63	39.05	-4	3,405	-0.12%
2020/12/25	3	37.30	5	37.56	37.30	-2	3,293	-0.06%
2020/12/24	1	37.10	11.1	37.15	37.60	-10.1	3,282	-0.31%
2020/12/23	4	36.84	0	0.00	36.85	4	3,267	0.12%
2020/12/21	1	36.70	1	36.85	37.05	0	3,316	0.00%
2020/12/18	4	36.94	0	0.00	37.20	4	3,324	0.12%
2020/12/17	5	37.25	0	0.00	37.25	5	3,346	0.15%
2020/12/14	0	0.00	3	38.07	38.15	-3	3,439	-0.09%
2020/12/11	5.1	37.81	3	37.48	37.65	2.1	3,482	0.06%
2020/12/10	1	38.05	0	0.00	38.30	1	3,496	0.03%
2020/12/09	0	0.00	3.9	38.93	39.10	-3.9	3,514	-0.11%
2020/12/08	5	38.32	9.1	38.50	38.30	-4.1	3,449	-0.12%
2020/12/07	2	38.60	6	38.86	38.45	-4	3,477	-0.12%
2020/12/04	20	38.94	4	39.03	39.00	16	3,414	0.47%
2020/12/03	2	37.55	3	37.97	38.05	-1	3,220	-0.03%
2020/12/02	4	37.59	16	37.80	37.80	-12	3,301	-0.36%
2020/12/01	6	36.78	0	0.00	37.30	6	3,383	0.18%
2020/11/30	2.1	37.17	10.1	37.50	37.00	-8	3,463	-0.23%
2020/11/27	13	37.45	3	37.23	37.45	10	3,488	0.29%
2020/11/26	11	36.50	0	36.60	36.55	11	3,481	0.32%
2020/11/25	4	36.85	90	36.99	36.85	-86	3,460	-2.49%
2020/11/24	2	37.23	30	37.15	37.15	-28	3,425	-0.82%
2020/11/23	0	0.00	35	37.59	37.70	-35	3,448	-1.01%
2020/11/20	1	37.40	32	37.44	37.40	-31	3,480	-0.89%
2020/11/19	36	37.25	6	37.21	37.20	30	3,507	0.85%
2020/11/18	35	37.83	12	38.30	37.60	23	3,489	0.66%
2020/11/17	40	37.82	0	0.00	37.90	40	3,529	1.13%
2020/11/16	52	37.82	0	0.00	37.85	52	3,631	1.43%
2020/11/13	32	37.80	0	0.00	38.05	32	3,733	0.86%
2020/11/12	1	37.70	0	0.00	37.45	1	4,008	0.02%
2020/11/11	2	37.60	0	0.00	37.75	2	4,167	0.05%
2020/11/09	0	0.00	6	38.10	38.20	-6	4,247	-0.14%
2020/11/06	6	38.73	5	39.03	38.55	1	4,237	0.02%
2020/11/05	6	38.72	2	39.30	38.90	4	4,239	0.09%
2020/11/04	12	39.05	22	38.97	39.05	-10	4,255	-0.23%
2020/11/02	0	0.00	3	37.50	37.70	-3	4,234	-0.07%
2020/10/29	0.2	39.10	0	0.00	39.05	0.2	4,282	0.00%
2020/10/27	0	0.00	5	39.14	39.10	-5	4,427	-0.11%
2020/10/23	5	38.70	2	38.95	38.95	3	4,544	0.07%
2020/10/21	0	0.00	2	39.15	39.00	-2	4,662	-0.04%
2020/10/20	1	38.85	4	38.80	38.60	-3	4,646	-0.06%
2020/10/19	3	38.35	0	0.00	38.35	3	4,633	0.06%
2020/10/16	10	39.00	6	39.43	39.10	4	4,603	0.09%
2020/10/15	0	0.00	26	39.01	39.45	-26	4,569	-0.57%
2020/10/14	30	39.11	28	39.85	38.75	2	4,517	0.04%
2020/10/13	0	0.00	5	38.90	38.55	-5	4,346	-0.12%
2020/10/12	5	38.40	0	0.00	38.65	5	4,340	0.12%
2020/10/08	0	0.00	7	38.29	38.10	-7	4,375	-0.16%
2020/10/05	2	37.85	0	0.00	37.75	2	4,611	0.04%
2020/09/29	3	36.20	0	0.00	36.35	3	4,616	0.06%
2020/09/24	1	35.95	14	36.24	36.25	-13	4,616	-0.28%
2020/09/23	1	37.10	1	37.35	37.05	0	4,580	0.00%
2020/09/22	1	37.05	7	36.49	36.55	-6	4,576	-0.13%
2020/09/21	4	37.93	0	0.00	37.40	4	4,539	0.09%
2020/09/18	23	38.40	10	39.13	38.45	13	4,530	0.29%
2020/09/17	4	38.90	14	38.89	38.90	-10	4,528	-0.22%
2020/09/16	1	38.75	29	38.41	38.25	-28	4,499	-0.62%
2020/09/15	0	0.00	6	38.22	38.20	-6	4,456	-0.13%
2020/09/14	11	37.89	1	37.90	37.90	10	4,497	0.22%
2020/09/11	6	36.67	6	36.87	36.95	0	4,492	0.00%
2020/09/10	6	37.23	5	37.60	36.70	1	4,469	0.02%
2020/09/09	7	36.83	1	36.90	36.90	6	4,396	0.14%
2020/09/08	1	37.50	0	0.00	37.45	1	4,383	0.02%
2020/09/07	12	37.86	1	37.65	37.00	11	4,348	0.25%
2020/09/04	2	38.40	36	37.74	38.40	-34	4,253	-0.80%
2020/09/03	7	37.30	1	37.60	37.35	6	4,080	0.15%
2020/09/02	5	36.70	4	36.60	36.65	1	4,003	0.02%
2020/08/31	1	34.90	0	0.00	34.55	1	3,947	0.03%
2020/08/27	0	0.00	11	35.31	35.65	-11	3,946	-0.28%
2020/08/26	2	35.83	3	36.10	35.50	-1	3,936	-0.03%
2020/08/25	0	0.00	18	35.82	35.55	-18	3,915	-0.46%
2020/08/24	0	0.00	3	35.35	35.30	-3	3,968	-0.08%
2020/08/21	13	35.42	38	35.24	35.20	-25	3,952	-0.63%
2020/08/20	3	35.20	19	35.88	34.45	-16	3,878	-0.41%
2020/08/19	21	38.42	9	37.34	36.90	12	3,757	0.32%
2020/08/18	65	38.00	21	38.82	38.00	44	3,648	1.21%
2020/08/17	27	38.66	13	38.70	38.80	14	3,391	0.41%
2020/08/13	0	0.00	48	34.25	34.55	-48	3,183	-1.51%
2020/08/12	2	33.40	0	0.00	34.20	2	3,157	0.06%
2020/08/10	0	0.00	1	34.40	34.40	-1	3,160	-0.03%
2020/08/07	1	33.85	0	0.00	33.80	1	3,162	0.03%
2020/08/06	0	0.00	15	33.95	33.95	-15	3,154	-0.48%
2020/08/05	1	34.60	3	34.45	34.15	-2	3,154	-0.06%
2020/08/04	6	34.06	4	34.15	33.85	2	3,126	0.06%
2020/08/03	25	35.41	13	35.93	35.65	12	3,092	0.39%
2020/07/31	9	36.09	26	35.87	36.30	-17	3,028	-0.56%
2020/07/30	7	34.96	6	35.32	34.75	1	2,899	0.03%
2020/07/29	40	33.55	42	33.75	34.00	-2	2,865	-0.07%
2020/07/28	63	33.67	47	34.26	33.60	16	2,934	0.55%
2020/07/27	27	33.54	29	34.17	33.00	-2	2,852	-0.07%
2020/07/24	18	32.84	5	33.00	32.70	13	2,834	0.46%
2020/07/23	8	33.50	0	0.00	33.80	8	2,851	0.28%
2020/07/22	23	33.58	4	33.65	33.60	19	2,969	0.64%
2020/07/21	0	0.00	10.1	33.13	33.50	-10.1	3,000	-0.34%
2020/07/20	11	32.56	10	32.75	32.75	1	2,997	0.03%
2020/07/17	5	32.50	0	0.00	32.45	5	3,018	0.17%
2020/07/16	5	33.55	5	34.30	33.15	0	3,020	0.00%
2020/07/15	10	34.03	10	34.35	33.80	0	3,032	0.00%
2020/07/14	24	34.15	20	34.35	33.70	4	3,001	0.13%
2020/07/13	11	32.93	10	34.05	34.50	1	2,945	0.03%
2020/07/10	5	32.35	15	32.98	33.60	-10	2,825	-0.35%
2020/07/09	4	32.95	12	32.66	32.90	-8	2,777	-0.29%
2020/07/07	8	32.05	0	0.00	32.00	8	2,734	0.29%
2020/07/06	10	32.25	19	32.27	32.30	-9	2,748	-0.33%
2020/07/03	8	31.80	2	31.80	31.75	6	2,777	0.22%
2020/07/02	2	31.80	0	0.00	31.85	2	2,813	0.07%
2020/07/01	0	0.00	11	31.65	31.65	-11	2,840	-0.39%
2020/06/30	19	31.11	1	31.20	30.95	18	2,840	0.63%
2020/06/29	6	30.76	0	0.00	31.00	6	2,853	0.21%
2020/06/24	18	31.29	0	0.00	31.20	18	2,850	0.63%
2020/06/23	20	31.64	0	0.00	31.65	20	2,861	0.70%
2020/06/22	4	32.01	16	31.91	32.10	-12	2,870	-0.42%
2020/06/19	38	32.20	15	33.12	32.00	23	2,894	0.79%
2020/06/18	15	33.57	3	33.20	33.75	12	2,825	0.42%
2020/06/17	2	31.90	0	0.00	31.85	2	2,843	0.07%
2020/06/15	2	31.85	0	0.00	31.25	2	2,951	0.07%
2020/06/12	2	31.70	0	0.00	32.15	2	2,976	0.07%
2020/06/11	0	0.00	5	33.50	32.75	-5	3,003	-0.17%
2020/06/10	10	33.55	0	0.00	33.30	10	2,990	0.33%
2020/06/09	30	33.40	32	33.52	33.20	-2	3,034	-0.07%
2020/06/08	0	0.00	1	33.00	33.20	-1	3,061	-0.03%
2020/06/05	17	33.15	13	33.30	33.10	4	3,056	0.13%
2020/06/04	61	32.66	70	32.75	32.80	-9	3,058	-0.29%
2020/06/03	27	32.71	28	32.85	32.70	-1	3,082	-0.03%
2020/06/02	10	32.45	12	32.61	32.45	-2	3,077	-0.06%
2020/06/01	1	32.00	24	31.57	32.10	-23	3,077	-0.75%
2020/05/29	3	31.67	2	31.10	31.00	1	3,110	0.03%
2020/05/28	20	31.03	0	0.00	30.95	20	3,069	0.65%
2020/05/26	9	31.54	7	31.85	31.25	2	3,126	0.06%
2020/05/22	23	31.37	0	0.00	31.20	23	3,142	0.73%
2020/05/21	5	32.65	5	32.80	32.25	0	3,129	0.00%
2020/05/20	3	32.35	25	32.43	32.45	-22	3,124	-0.70%
2020/05/19	5	31.70	0	0.00	31.70	5	3,138	0.16%
2020/05/18	8	32.34	9	32.56	31.85	-1	3,137	-0.03%
2020/05/15	10	32.20	0	0.00	32.10	10	3,148	0.32%
2020/05/14	70	33.55	0	0.00	32.65	70	3,127	2.24%
2020/05/13	3	33.75	0	0.00	34.05	3	3,123	0.10%
2020/05/12	2	34.40	2	34.75	34.30	0	3,143	0.00%
2020/05/11	16	34.35	2	34.10	34.10	14	3,142	0.45%
2020/05/08	2	34.20	1	34.15	34.10	1	3,157	0.03%
2020/05/07	0	0.00	14	34.09	34.35	-14	3,192	-0.44%
2020/05/06	12	33.15	32	33.35	33.10	-20	3,244	-0.62%
2020/05/05	1	34.00	0	0.00	33.50	1	3,243	0.03%
2020/05/04	61	33.29	44	34.04	33.95	17	3,264	0.52%
2020/04/30	0	0.00	8	32.91	32.60	-8	3,207	-0.25%
2020/04/29	4	32.19	0	0.00	32.40	4	3,221	0.12%
2020/04/28	0	0.00	10	31.90	32.30	-10	3,223	-0.31%
2020/04/27	11	31.89	10	31.97	32.35	1	3,271	0.03%
2020/04/24	15	30.55	15	30.75	30.60	0	3,171	0.00%
2020/04/22	2	29.30	3	29.70	30.05	-1	3,239	-0.03%
2020/04/21	0	0.00	3	28.80	29.15	-3	3,381	-0.09%
2020/04/20	0	0.00	6	29.40	29.70	-6	3,404	-0.18%
2020/04/17	1	29.00	2	29.50	29.30	-1	3,415	-0.03%
2020/04/16	56	28.44	80	28.71	28.90	-24	3,396	-0.71%
2020/04/15	2	28.45	0	0.00	28.90	2	3,422	0.06%
2020/04/13	0	0.00	1	27.65	27.55	-1	3,379	-0.03%
2020/04/10	0	0.00	1	27.35	27.20	-1	3,370	-0.03%
2020/04/09	0	0.00	2	27.40	27.30	-2	3,387	-0.06%
2020/04/07	11	26.15	0	0.00	26.70	11	3,323	0.33%
2020/04/06	1	25.25	3	25.68	25.65	-2	3,284	-0.06%
2020/03/30	0	0.00	1	23.80	24.55	-1	3,293	-0.03%
2020/03/27	1	25.10	2	25.55	24.20	-1	3,302	-0.03%
2020/03/26	0	0.00	1	24.65	24.60	-1	3,254	-0.03%
2020/03/25	9	24.37	0	0.00	24.20	9	3,244	0.28%
2020/03/24	1	22.20	2	22.23	22.65	-1	3,227	-0.03%
2020/03/23	2	21.53	1	21.50	20.70	1	3,232	0.03%
2020/03/20	3	22.52	2	22.70	22.90	1	3,237	0.03%
2020/03/18	2	24.55	2	24.35	23.50	0	3,180	0.00%
2020/03/17	2	25.10	2	25.50	24.70	0	3,150	0.00%
2020/03/16	1	26.00	1	26.30	25.85	0	3,130	0.00%
2020/03/13	2	26.70	2	26.15	26.90	0	3,125	0.00%
2020/03/12	3	29.05	80	29.79	28.60	-77	3,079	-2.50%
2020/03/11	10	31.20	2	30.70	30.75	8	3,057	0.26%
2020/03/10	2	30.70	2	31.15	31.55	0	3,068	0.00%
2020/03/09	3	31.40	0	0.00	30.85	3	3,122	0.10%
2020/03/04	1	32.20	1	32.45	32.35	0	3,171	0.00%
2020/02/27	0	0.00	4	31.80	31.60	-4	3,154	-0.13%
2020/02/26	3	33.32	2	33.85	33.10	1	3,182	0.03%
2020/02/24	1	33.85	1	33.65	33.75	0	3,320	0.00%
2020/02/20	0	0.00	6	34.54	34.80	-6	3,477	-0.17%
2020/02/19	2	34.90	2	35.15	35.00	0	3,559	0.00%
2020/02/18	1	35.20	0	0.00	35.05	1	3,665	0.03%
2020/02/17	1	35.25	1	35.60	35.40	0	4,009	0.00%
2020/02/14	1	35.65	1	35.90	35.95	0	4,081	0.00%
2020/02/13	2	35.83	0	0.00	35.40	2	4,359	0.05%
2020/02/12	0	0.00	1	35.90	36.10	-1	4,336	-0.02%
2020/02/11	3	35.08	4	35.30	35.75	-1	4,316	-0.02%
2020/02/10	1	34.35	0	0.00	34.15	1	4,283	0.02%
2020/02/07	3	36.68	0	0.00	35.00	3	4,237	0.07%
2020/02/06	3	37.78	5	37.85	37.90	-2	4,138	-0.05%
2020/02/05	5	38.35	0	0.00	38.05	5	4,120	0.12%
2020/02/04	0	0.00	1	37.55	37.85	-1	4,018	-0.02%
2020/02/03	10	36.36	4	36.20	36.60	6	3,977	0.15%
2020/01/31	0	0.00	10	37.55	37.80	-10	3,945	-0.25%
2020/01/30	0	0.00	6	37.20	36.95	-6	3,919	-0.15%
2020/01/20	31	38.71	3	38.70	38.70	28	3,834	0.73%
2020/01/17	1	38.65	5	38.75	38.85	-4	3,831	-0.10%
2020/01/16	16	39.07	2	38.35	39.50	14	3,820	0.37%
2020/01/15	29	37.73	35	37.25	38.30	-6	3,794	-0.16%
2020/01/14	31	36.65	2	36.70	37.00	29	3,614	0.80%
2020/01/13	22	35.88	6	35.84	36.10	16	3,556	0.45%
2020/01/10	0	0.00	1	34.80	35.05	-1	3,562	-0.03%
2020/01/06	0	0.00	1	34.60	34.85	-1	3,475	-0.03%
2020/01/02	3	35.15	5	35.15	35.00	-2	3,451	-0.06%
2019/12/31	5	34.75	1	34.65	34.75	4	3,433	0.12%
2019/12/30	2	34.55	1	34.20	34.65	1	3,425	0.03%
2019/12/27	1	34.45	0	0.00	34.40	1	3,416	0.03%
2019/12/26	10	35.18	14	35.38	34.85	-4	3,412	-0.12%
2019/12/25	0	0.00	3	34.18	34.20	-3	3,368	-0.09%
2019/12/24	2	34.08	3	34.25	33.85	-1	3,363	-0.03%
2019/12/20	0	0.00	3	35.12	35.25	-3	3,317	-0.09%
2019/12/19	1	34.65	2	34.85	34.80	-1	3,292	-0.03%
2019/12/18	9	35.15	8	35.63	35.30	1	3,265	0.03%
2019/12/17	0	0.00	4	35.34	35.60	-4	3,230	-0.12%
2019/12/16	1	34.60	5	34.60	34.70	-4	3,152	-0.13%
2019/12/13	8	34.58	0	0.00	34.25	8	3,132	0.26%
2019/12/12	1	34.55	1	34.90	34.70	0	3,091	0.00%
2019/12/11	1	34.75	0	0.00	34.70	1	3,072	0.03%
2019/12/10	1	34.20	0	0.00	34.50	1	3,057	0.03%
2019/12/06	1	33.95	0	0.00	34.10	1	3,029	0.03%
2019/12/03	6	34.73	21	34.39	34.85	-15	2,933	-0.51%
2019/11/29	1	33.60	1	33.30	33.30	0	2,796	0.00%
2019/11/28	0	0.00	2	33.45	33.80	-2	2,771	-0.07%
2019/11/27	0	0.00	27	33.69	33.80	-27	2,758	-0.98%
2019/11/26	5	33.23	2	33.60	33.10	3	2,710	0.11%
2019/11/25	1	33.75	2	33.80	34.00	-1	2,617	-0.04%
2019/11/22	0	0.00	5	33.44	33.50	-5	2,547	-0.20%
2019/11/21	2	32.80	5	33.00	33.00	-3	2,439	-0.12%
2019/11/20	4	32.88	2	32.65	32.90	2	2,362	0.08%
2019/11/19	4	32.31	15	32.40	32.50	-11	2,265	-0.49%
2019/11/18	0	0.00	3	32.05	32.20	-3	2,170	-0.14%
2019/11/15	0	0.00	2	31.53	31.75	-2	2,042	-0.10%
2019/11/14	10	31.22	73	30.21	31.50	-63	1,920	-3.28%
2019/11/13	5	29.62	3	29.75	29.75	2	1,557	0.13%
2019/11/12	97	29.46	85	29.28	29.95	12	1,466	0.82%
2019/11/07	0	0.00	22	28.60	28.55	-22	1,132	-1.94%
2019/11/06	1	28.55	0	0.00	28.50	1	1,111	0.09%
2019/11/01	2	27.85	0	0.00	27.80	2	1,058	0.19%
2019/10/31	2	28.15	0	0.00	27.95	2	1,071	0.19%
2019/10/25	1	28.05	0	0.00	28.10	1	1,154	0.09%
2019/10/24	0	0.00	3	27.80	28.35	-3	1,124	-0.27%
2019/10/23	0	0.00	2	27.85	27.70	-2	1,083	-0.18%
2019/10/18	5	26.77	0	0.00	27.05	5	1,024	0.49%
2019/10/17	0	0.00	2	27.10	27.15	-2	963	-0.21%
2019/10/16	1	26.85	0	0.00	26.80	1	952	0.11%
2019/10/15	2	26.70	0	0.00	26.70	2	940	0.21%
2019/10/14	2	26.85	0	0.00	26.65	2	936	0.21%
2019/10/09	1	27.00	0	0.00	26.85	1	916	0.11%
2019/10/08	1	27.30	1	27.40	27.35	0	900	0.00%
2019/10/02	4	27.64	1	28.00	27.55	3	893	0.34%
2019/10/01	1	28.35	4	28.50	28.10	-3	880	-0.34%
2019/09/27	3	27.78	0	0.00	27.85	3	848	0.35%
2019/09/26	2	28.13	0	0.00	28.00	2	846	0.24%
2019/09/25	3	28.50	0	0.00	28.70	3	839	0.36%
2019/09/24	2	28.80	19	28.90	28.80	-17	836	-2.03%
2019/09/23	2	29.00	0	0.00	28.90	2	841	0.24%
2019/09/17	1	28.65	0	0.00	28.65	1	840	0.12%
2019/09/12	0	0.00	2	29.08	29.10	-2	846	-0.24%
2019/09/09	0	0.00	36	28.58	28.75	-36	814	-4.42%
2019/09/06	36	28.22	0	0.00	28.30	36	783	4.59%
2019/09/03	1	27.60	0	0.00	27.75	1	733	0.14%
2019/08/26	1	27.65	0	0.00	27.50	1	689	0.15%
2019/08/22	1	28.40	0	0.00	28.40	1	689	0.15%
2019/08/21	0	0.00	1	27.70	28.10	-1	689	-0.15%
2019/08/20	1	27.60	0	0.00	27.65	1	682	0.15%
2019/08/05	7	27.36	0	0.00	27.20	7	713	0.98%
2019/08/01	100	29.00	0	0.00	28.75	100	711	14.06%
2019/07/31	0	0.00	1	30.25	30.05	-1	703	-0.14%
2019/07/30	5	30.39	5	30.65	30.55	0	674	0.00%
2019/07/29	1	29.80	0	0.00	29.90	1	615	0.16%
2019/07/26	3	29.65	0	0.00	29.70	3	606	0.49%
2019/07/23	0	0.00	9	29.40	29.40	-9	624	-1.44%
2019/07/22	5	29.45	0	0.00	29.25	5	628	0.79%
2019/07/19	2	29.05	2	29.05	29.10	0	630	0.00%
2019/07/16	2	29.30	0	0.00	29.35	2	679	0.29%
2019/07/11	1	29.10	1	29.10	29.05	0	829	0.00%
2019/06/24	2	28.95	0	0.00	29.10	2	1,040	0.19%
2019/06/21	0	0.00	1	29.05	29.10	-1	1,041	-0.10%
2019/06/19	2	28.35	0	0.00	28.60	2	1,041	0.19%
2019/06/17	0	0.00	0.3	28.50	28.40	-0.3	1,052	-0.02%
2019/05/31	1	28.30	0	0.00	28.35	1	1,147	0.09%
2019/05/23	0	0.00	1	28.15	28.15	-1	1,170	-0.09%
2019/05/22	1	27.85	0	0.00	28.25	1	1,180	0.08%
2019/05/17	1	28.00	0	0.00	27.65	1	1,259	0.08%
2019/05/14	0	0.00	1	28.20	28.20	-1	1,267	-0.08%
2019/05/07	0	0.00	1	29.90	29.85	-1	1,224	-0.08%
2019/05/06	1	29.85	0	0.00	29.95	1	1,217	0.08%
2019/05/02	1	30.75	0	0.00	30.70	1	1,188	0.08%
2019/04/22	3	31.40	1	31.80	31.35	2	1,142	0.18%
2019/04/19	1	31.45	0	0.00	31.50	1	1,111	0.09%
2019/04/18	0	0.00	1	31.40	30.65	-1	1,035	-0.10%
2019/04/17	1	30.45	3	30.90	30.90	-2	1,002	-0.20%
2019/04/16	9	29.78	0	0.00	29.80	9	954	0.94%
2019/04/15	11	29.95	0	0.00	29.60	11	876	1.26%
2019/04/12	0	0.00	2	31.00	30.35	-2	812	-0.25%
2019/04/11	10	31.05	0	0.00	31.00	10	793	1.26%
2019/04/01	4	31.05	0	0.00	31.05	4	739	0.54%
2019/03/20	0	0.00	1	32.50	32.40	-1	717	-0.14%
2019/03/18	0	0.00	3	31.88	31.90	-3	708	-0.42%
2019/03/15	0	0.00	0.3	31.55	31.55	-0.3	707	-0.04%
2019/03/14	5	32.50	0	0.00	32.10	5	701	0.71%
2019/03/07	0	0.00	1	32.10	31.95	-1	737	-0.14%
2019/02/21	0	31.55	0	0.00	31.55	0	734	0.00%
2019/02/20	20	32.80	22	32.22	31.45	-2	726	-0.28%
2019/02/19	0	0.00	14	32.17	32.20	-14	683	-2.05%
2019/02/18	0.1	31.10	0	0.00	31.10	0.1	647	0.01%
2019/02/12	10	30.00	0	0.00	30.05	10	634	1.58%
2019/01/28	0	0.00	2	30.40	30.35	-2	651	-0.31%
2019/01/22	0	0.00	1	31.15	31.20	-1	677	-0.15%
2019/01/16	0	0.00	27	30.05	30.40	-27	710	-3.80%
2019/01/14	10	29.50	0	0.00	29.70	10	715	1.40%
2019/01/10	17	29.50	0	0.00	29.70	17	769	2.21%
2018/12/18	0	0.00	10	30.00	29.90	-10	979	-1.02%
2018/12/07	0	0.00	1	30.45	31.15	-1	1,017	-0.10%
2018/12/03	10	31.35	0	0.00	31.30	10	1,055	0.95%
2018/11/30	0	0.00	5	31.65	31.05	-5	1,048	-0.48%
2018/11/19	0	0.00	1	29.05	29.30	-1	1,444	-0.07%
2018/11/13	0	0.00	4	27.53	28.00	-4	1,467	-0.27%
2018/11/12	1	27.00	0	0.00	27.80	1	1,467	0.07%
2018/11/09	0	0.00	24	26.79	26.95	-24	1,463	-1.64%
2018/11/08	0	0.00	3	27.50	27.30	-3	1,464	-0.20%
2018/11/02	0	0.00	2	27.70	27.65	-2	1,439	-0.14%
2018/11/01	1	26.65	0	0.00	27.25	1	1,433	0.07%
2018/10/29	2	25.80	0	0.00	26.05	2	1,422	0.14%
2018/10/17	0	0.00	1	28.45	28.00	-1	1,508	-0.07%
2018/10/15	0	0.00	5	28.25	28.25	-5	1,491	-0.34%
2018/10/11	1	28.30	1	29.00	28.20	0	1,481	0.00%
2018/10/09	0	0.00	1	31.00	30.25	-1	1,438	-0.07%
2018/10/05	1	30.60	0	0.00	30.60	1	1,454	0.07%
2018/10/04	1	31.45	0	0.00	31.45	1	1,436	0.07%
2018/10/01	0	0.00	5	32.00	31.95	-5	1,416	-0.35%
2018/09/26	2	31.20	1	31.25	31.15	1	1,416	0.07%
2018/09/25	2	30.93	0	0.00	31.20	2	1,437	0.14%
2018/09/20	1	30.25	0	0.00	30.25	1	1,482	0.07%
2018/09/18	0	0.00	0.1	30.45	30.40	-0.1	1,559	-0.01%
2018/09/17	1	30.35	5	30.40	30.60	-4	1,572	-0.25%
2018/09/14	2	30.45	0	0.00	30.40	2	1,597	0.13%
2018/09/13	2	30.30	0	0.00	30.30	2	1,654	0.12%
2018/09/12	1	30.15	0	0.00	30.35	1	1,655	0.06%
2018/09/11	0	0.00	1	30.55	30.90	-1	1,642	-0.06%
2018/09/07	2	30.33	0	0.00	30.40	2	1,615	0.12%
2018/09/06	3	31.05	5	31.15	31.05	-2	1,599	-0.13%
2018/09/04	1	31.50	0	0.00	31.50	1	1,607	0.06%
2018/09/03	0	0.00	5	32.00	31.50	-5	1,602	-0.31%
2018/08/31	0	0.00	5	31.50	31.80	-5	1,590	-0.31%
2018/08/30	0	0.00	20	31.69	31.80	-20	1,574	-1.27%
2018/08/28	0	0.00	6	31.21	31.10	-6	1,543	-0.39%
2018/08/27	8	30.15	5	30.50	31.20	3	1,500	0.20%
2018/08/24	22	31.52	1	31.55	31.50	21	1,371	1.53%
2018/08/17	0	0.00	6	34.98	35.00	-6	1,228	-0.49%
2018/08/16	0	0.00	8	34.93	35.10	-8	1,235	-0.65%
2018/08/15	13	35.68	0	0.00	35.30	13	1,233	1.05%
2018/08/14	0	0.00	2	35.60	35.80	-2	1,234	-0.16%
2018/08/13	4	36.13	0	0.00	35.60	4	1,239	0.32%
2018/08/06	1	37.40	0	0.00	37.40	1	1,292	0.08%
2018/08/02	2	37.25	0	0.00	37.10	2	1,285	0.16%
2018/08/01	14	37.44	0	0.00	37.50	14	1,276	1.10%
2018/07/31	0	0.00	18	39.94	40.30	-18	1,237	-1.45%
2018/07/30	7	39.87	7	39.92	39.80	0	1,213	0.00%
2018/07/27	0	0.00	9	39.81	39.80	-9	1,186	-0.76%
2018/07/26	2	39.60	10	39.69	39.75	-8	1,167	-0.69%
2018/07/25	0	0.00	10	39.42	39.50	-10	1,160	-0.86%
2018/07/24	0	0.00	7	39.04	39.15	-7	1,157	-0.60%
2018/07/18	0	0.00	3	38.90	38.65	-3	1,175	-0.26%
2018/07/17	2	38.80	0	0.00	38.55	2	1,173	0.17%
2018/07/16	0	0.00	1	39.00	38.85	-1	1,176	-0.09%
2018/07/13	11	38.57	0	0.00	38.75	11	1,170	0.94%
2018/07/09	1	37.55	0	0.00	37.40	1	1,180	0.08%
2018/07/06	7	37.50	0	0.00	37.00	7	1,185	0.59%
2018/07/05	1	37.50	0	0.00	37.50	1	1,181	0.08%
2018/07/03	1	38.10	0	0.00	37.90	1	1,179	0.08%
2018/07/02	0	0.00	1	38.55	38.90	-1	1,160	-0.09%
2018/06/29	0	0.00	1	39.40	38.40	-1	1,148	-0.09%
2018/06/28	2	39.88	0	0.00	39.45	2	1,089	0.18%
2018/06/27	3	41.48	2	40.90	40.75	1	1,041	0.10%
2018/06/25	1	41.25	1	41.45	41.00	0	987	0.00%
2018/06/22	2	41.28	2	41.75	40.50	0	967	0.00%
2018/06/21	15	40.00	1	40.10	40.10	14	909	1.54%
2018/05/11	1	40.45	5	40.60	40.55	-4	1,223	-0.33%
2018/05/07	3	41.00	0	0.00	40.20	3	1,323	0.23%
2018/05/02	0	0.00	2	41.75	41.75	-2	1,289	-0.16%
2018/04/30	1	41.65	0	0.00	41.65	1	1,301	0.08%
2018/04/26	1	42.45	0	0.00	41.70	1	1,312	0.08%
2018/04/25	4	42.16	0	0.00	42.30	4	1,306	0.31%
2018/04/20	1	43.35	0	0.00	43.35	1	1,306	0.08%
2018/04/19	1	43.55	0	0.00	43.50	1	1,315	0.08%
2018/04/18	5	43.68	0	0.00	43.40	5	1,344	0.37%
2018/04/12	6	44.33	0	0.00	44.55	6	1,333	0.45%
2018/04/09	1	44.40	0	0.00	44.40	1	1,355	0.07%
2018/03/31	2	44.95	1	44.95	45.00	1	1,370	0.07%
2018/03/29	0	0.00	0.2	44.80	44.80	-0.2	1,385	-0.01%
2018/03/27	0.2	45.25	0	0.00	45.25	0.2	1,392	0.01%
2018/03/23	1	44.05	1	44.20	44.10	0	1,396	0.00%
2018/03/22	5	44.85	0	0.00	44.80	5	1,382	0.36%
2018/03/16	1	45.05	0	0.00	45.00	1	1,442	0.07%
2018/03/15	1	45.60	0	0.00	45.60	1	1,427	0.07%
2018/03/13	0	0.00	1	45.85	45.85	-1	1,458	-0.07%
2018/03/09	0	0.00	4	45.88	45.85	-4	1,520	-0.26%
2018/03/06	2	46.40	0	0.00	46.20	2	1,572	0.13%
2018/03/05	2	47.40	4	46.85	46.60	-2	1,588	-0.13%
2018/03/02	17	47.43	1	46.95	47.55	16	1,589	1.01%
2018/03/01	13	46.96	12	47.43	47.50	1	1,521	0.07%
2018/02/27	0	0.00	2	45.90	46.10	-2	1,475	-0.14%
2018/02/23	0	0.00	2	45.80	45.80	-2	1,542	-0.13%
2018/02/22	0	0.00	50	46.00	46.10	-50	1,568	-3.19%
2018/02/07	0	0.00	1	45.00	45.05	-1	1,675	-0.06%
2018/02/06	0	0.00	15	44.78	44.95	-15	1,732	-0.87%
2018/01/31	10	45.80	0	0.00	45.80	10	1,988	0.50%
2018/01/25	0	0.00	10	45.30	45.05	-10	2,479	-0.40%
2018/01/23	0	0.00	1	45.50	45.20	-1	2,479	-0.04%
2018/01/22	0	0.00	1	45.80	45.65	-1	2,482	-0.04%
2018/01/16	0	0.00	7	45.09	45.30	-7	2,543	-0.28%
2018/01/10	4	44.84	3	45.13	44.60	1	2,540	0.04%
2018/01/08	0	0.00	29	45.25	45.40	-29	2,550	-1.14%
2018/01/05	10	45.50	3	45.38	45.25	7	2,543	0.28%