中光電 (5371)-北城券商分點個股進出

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
94.7
漲跌
▲4.2
漲幅
+4.64%
成交量
12,285張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/04/24	1.1	93.24	3	94.38	94.70	-2	5,674	-0.03%
2024/04/23	2	90.90	1	90.50	90.50	1	5,491	0.02%
2024/04/22	6	90.75	0	0.00	87.30	6	5,377	0.11%
2024/04/19	10	95.43	4	94.28	95.70	6	5,192	0.12%
2024/04/18	31	97.25	55	99.96	100.50	-24	4,915	-0.49%
2024/04/17	22	99.23	2.2	98.89	98.00	19.8	4,737	0.42%
2024/04/16	11	102.67	7	101.07	96.80	4	4,392	0.09%
2024/04/15	1	102.00	4	106.75	107.50	-3	3,770	-0.08%
2024/04/10	4	98.13	8.4	101.21	99.70	-4.4	3,074	-0.14%
2024/04/09	1	92.50	1	91.20	92.60	0	2,603	0.00%
2024/04/08	1	93.80	1.2	94.16	93.50	-0.2	2,450	-0.01%
2024/04/03	2	91.90	11.5	91.28	92.30	-9.5	2,261	-0.42%
2024/04/02	2	86.80	5	86.52	87.80	-3	2,029	-0.15%
2024/04/01	1	86.80	5	85.84	86.70	-4	1,818	-0.22%
2024/03/29	2	80.85	4	80.55	80.40	-2	1,573	-0.13%
2024/03/28	15	77.77	21	77.64	78.20	-6	1,401	-0.43%
2024/03/27	1	77.30	0	0.00	76.40	1	1,310	0.08%
2024/03/26	0	0.00	10.2	75.27	74.90	-10.2	1,231	-0.83%
2024/03/20	1	74.50	3	74.53	73.70	-2	1,205	-0.17%
2024/03/19	1	73.00	0	0.00	72.90	1	1,161	0.09%
2024/03/15	0	0.00	3	71.67	71.10	-3	1,112	-0.27%
2024/03/12	0	0.00	1	71.30	71.00	-1	1,096	-0.09%
2024/03/08	1	69.80	0	0.00	69.60	1	1,108	0.09%
2024/03/07	8	70.56	0	0.00	69.80	8	1,098	0.73%
2024/03/06	0	0.00	1	72.00	71.60	-1	1,083	-0.09%
2024/03/05	3	70.97	0	0.00	71.00	3	1,116	0.27%
2024/03/04	0	0.00	4	71.00	72.50	-4	1,105	-0.36%
2024/02/29	0	0.00	2	71.20	71.00	-2	1,094	-0.18%
2024/02/23	1	72.30	0	0.00	71.80	1	1,099	0.09%
2024/02/22	2	72.50	0	0.00	72.50	2	1,113	0.18%
2024/02/21	0	0.00	3	72.60	72.30	-3	1,133	-0.26%
2024/02/02	0	0.00	2	72.40	72.50	-2	1,159	-0.17%
2024/02/01	0	0.00	5	71.32	72.10	-5	1,163	-0.43%
2024/01/19	0	0.00	0.3	71.90	72.00	-0.3	1,292	-0.02%
2024/01/18	0	0.00	2	72.00	72.40	-2	1,308	-0.15%
2024/01/17	1	71.80	0	0.00	71.00	1	1,307	0.08%
2024/01/16	0	0.00	1	72.60	73.80	-1	1,298	-0.08%
2024/01/05	1	72.50	1	73.00	73.40	0	1,339	0.00%
2024/01/04	0	0.00	1	72.50	72.50	-1	1,329	-0.08%
2024/01/03	0	0.00	2	72.00	71.40	-2	1,331	-0.15%
2023/12/28	0	0.00	1	72.40	72.50	-1	1,352	-0.07%
2023/12/27	0	0.00	1	71.80	72.00	-1	1,361	-0.07%
2023/12/18	1	70.70	0	0.00	70.70	1	1,288	0.08%
2023/12/15	0	0.00	2	72.90	72.50	-2	1,305	-0.15%
2023/12/11	0	0.00	2	71.70	71.50	-2	1,786	-0.11%
2023/12/01	0	0.00	5	73.10	72.90	-5	2,423	-0.21%
2023/11/10	1	71.40	2	71.10	71.00	-1	3,540	-0.03%
2023/11/07	0	0.00	3	71.70	71.70	-3	3,642	-0.08%
2023/11/02	1	72.60	0	0.00	72.50	1	3,850	0.03%
2023/10/30	0	0.00	2	75.20	75.90	-2	4,406	-0.05%
2023/10/24	1	74.30	0	0.00	74.60	1	4,640	0.02%
2023/10/11	0	0.00	1	77.10	77.00	-1	4,786	-0.02%
2023/10/04	0	0.00	1	78.40	78.40	-1	5,091	-0.02%
2023/10/02	0	0.00	4	77.70	78.40	-4	5,091	-0.08%
2023/09/27	1	78.20	0	0.00	77.70	1	5,098	0.02%
2023/09/26	3	78.50	0	0.00	78.20	3	5,091	0.06%
2023/09/22	1	79.20	0	0.00	79.40	1	5,069	0.02%
2023/09/20	2	81.95	0	0.00	81.30	2	5,044	0.04%
2023/09/19	1	83.50	1	83.80	83.30	0	5,024	0.00%
2023/09/18	1	84.70	5	84.46	84.20	-4	4,951	-0.08%
2023/09/15	4	80.55	0	0.00	80.30	4	4,802	0.08%
2023/09/13	0	0.00	5	84.38	84.20	-5	4,574	-0.11%
2023/09/12	1	83.50	1	82.90	83.10	0	4,376	0.00%
2023/09/11	1	81.20	4	80.90	80.50	-3	4,310	-0.07%
2023/09/08	1	83.40	5	83.20	83.60	-4	4,249	-0.09%
2023/09/07	2	83.40	0	0.00	82.70	2	4,186	0.05%
2023/09/05	0	0.00	1	80.10	80.60	-1	4,061	-0.02%
2023/09/04	3	79.43	1	79.20	79.20	2	4,009	0.05%
2023/09/01	1	78.80	3	79.30	79.20	-2	3,973	-0.05%
2023/08/31	2	79.00	2	79.50	79.00	0	3,974	0.00%
2023/08/30	6	79.38	4.1	78.63	78.70	1.9	3,947	0.05%
2023/08/29	3	78.30	5	78.52	79.50	-2	3,747	-0.05%
2023/08/28	1	78.20	0	0.00	77.10	1	3,621	0.03%
2023/08/24	3	76.90	0	0.00	76.90	3	3,563	0.08%
2023/08/23	1	78.30	0	0.00	78.40	1	3,451	0.03%
2023/08/22	0	0.00	3	75.50	75.00	-3	3,289	-0.09%
2023/08/18	1	77.80	1	76.00	75.80	0	3,293	0.00%
2023/08/14	4	74.20	0	0.00	74.30	4	3,235	0.12%
2023/08/11	0	0.00	1	75.50	75.00	-1	3,223	-0.03%
2023/08/08	0	0.00	6	76.78	76.40	-6	3,068	-0.20%
2023/08/07	9	75.52	2	77.05	76.10	7	3,004	0.23%
2023/08/04	11	77.90	13.2	76.85	79.10	-2.2	2,844	-0.08%
2023/08/02	8	74.54	8	75.46	74.50	0	2,665	0.00%
2023/08/01	4	73.48	8	74.27	75.40	-4	2,543	-0.16%
2023/07/31	0	0.00	1	70.70	70.60	-1	2,388	-0.04%
2023/07/28	0	0.00	0	71.10	71.00	0	2,414	0.00%
2023/07/27	0	0.00	5	71.40	71.20	-5	2,445	-0.20%
2023/07/21	1	71.00	0	0.00	71.90	1	2,690	0.04%
2023/07/20	2.1	71.85	0	0.00	71.80	2.1	2,762	0.08%
2023/07/19	1	72.40	1	72.50	72.30	0	2,884	0.00%
2023/07/18	1	72.00	0	0.00	73.50	1	2,910	0.03%
2023/07/17	1	71.00	0	0.00	72.00	1	2,923	0.03%
2023/07/14	4	71.43	3	71.43	71.50	1	2,985	0.03%
2023/07/13	3	74.40	3	74.37	72.00	0	3,164	0.00%
2023/07/12	5	75.70	4	75.58	75.70	1	3,491	0.03%
2023/07/11	0.2	73.00	0	0.00	74.00	0.2	3,512	0.01%
2023/07/10	2	73.50	0	0.00	73.30	2	3,569	0.06%
2023/07/06	5	74.44	0	0.00	74.40	5	3,576	0.14%
2023/06/30	2	72.80	0	0.00	73.20	2	3,521	0.06%
2023/06/29	3	72.90	0	0.00	72.80	3	3,530	0.08%
2023/06/28	1	73.40	0	0.00	73.30	1	3,535	0.03%
2023/06/15	1	71.80	0	0.00	72.10	1	3,584	0.03%
2023/06/14	1	71.40	0	0.00	71.40	1	3,577	0.03%
2023/06/13	0	0.00	5	72.50	72.50	-5	3,596	-0.14%
2023/06/12	1	72.10	0	0.00	72.00	1	3,651	0.03%
2023/06/09	3	73.20	0	0.00	73.50	3	3,653	0.08%
2023/06/06	0	0.00	1	76.10	75.70	-1	3,674	-0.03%
2023/06/05	0	0.00	1	76.00	76.70	-1	3,661	-0.03%
2023/06/02	2	75.50	0	0.00	75.80	2	3,664	0.05%
2023/05/29	0	0.00	1	76.00	76.40	-1	3,654	-0.03%
2023/05/25	1	74.90	0	0.00	74.90	1	3,744	0.03%
2023/05/23	0	0.00	2	75.70	76.40	-2	3,821	-0.05%
2023/05/19	4	74.88	3	74.37	73.50	1	3,839	0.03%
2023/05/12	1	73.00	0	0.00	73.50	1	3,922	0.03%
2023/05/11	0	0.00	1	73.90	72.90	-1	3,908	-0.03%
2023/05/09	3	73.43	0	0.00	72.50	3	3,903	0.08%
2023/05/08	0	0.00	1	76.80	76.30	-1	3,844	-0.03%
2023/05/05	1	76.01	0	0.00	75.80	1	3,849	0.03%
2023/05/04	1	74.70	0	0.00	74.60	1	3,880	0.03%
2023/05/03	0	0.00	1	76.40	75.40	-1	3,858	-0.03%
2023/04/28	2	74.60	0	0.00	74.80	2	3,787	0.05%
2023/04/26	2	74.85	6	74.10	74.30	-4	3,670	-0.11%
2023/04/24	2	77.65	2	77.50	77.60	0	3,553	0.00%
2023/04/21	1	75.20	1	74.50	74.80	0	3,492	0.00%
2023/04/20	2	78.35	3	77.00	76.80	-1	3,444	-0.03%
2023/04/19	6	80.43	1	79.40	80.10	5	3,371	0.15%
2023/04/18	8	81.56	9	82.26	81.10	-1	3,300	-0.03%
2023/04/17	29	83.43	31	84.31	83.20	-2	3,134	-0.06%
2023/04/14	1	76.80	17.4	75.81	78.20	-16.4	2,689	-0.61%
2023/04/13	7	71.83	16	71.09	71.10	-9	2,527	-0.36%
2023/04/12	5	68.96	11	69.03	69.60	-6	2,453	-0.24%
2023/04/11	0	0.00	2	68.50	68.20	-2	2,491	-0.08%
2023/04/10	1	67.70	0	0.00	67.90	1	2,526	0.04%
2023/04/07	2	68.30	0	0.00	67.90	2	2,585	0.08%
2023/03/31	4	68.23	0	0.00	67.80	4	2,721	0.15%
2023/03/29	6	67.90	6	68.60	68.20	0	2,748	0.00%
2023/03/28	6.2	67.10	0	0.00	67.20	6.2	2,746	0.23%
2023/03/24	12	67.80	0	0.00	67.80	12	2,727	0.44%
2023/03/23	1	68.00	0	0.00	68.10	1	2,713	0.04%
2023/03/22	4	67.93	4	67.95	67.70	0	2,697	0.00%
2023/03/21	1	67.40	22	67.45	67.40	-21	2,636	-0.80%
2023/03/20	5	64.50	0	0.00	65.10	5	2,600	0.19%
2023/03/17	1	64.20	0	0.00	64.60	1	2,596	0.04%
2023/03/16	9	64.86	0	0.00	64.10	9	2,586	0.35%
2023/03/15	14	66.73	8	66.73	66.30	6	2,561	0.23%
2023/03/14	3.1	64.95	1	65.50	65.60	2.1	2,520	0.08%
2023/03/13	1	64.70	0	0.00	64.70	1	2,518	0.04%
2023/03/10	7	64.60	0	0.00	64.50	7	2,513	0.28%
2023/03/09	3	66.33	2	66.50	65.80	1	2,530	0.04%
2023/03/08	12.1	66.08	0	0.00	66.10	12.1	2,559	0.47%
2023/03/07	1	66.20	5	66.00	66.00	-4	2,576	-0.16%
2023/03/06	5	65.40	10	65.87	65.60	-5	2,577	-0.19%
2023/03/02	5	64.40	0	0.00	64.50	5	2,679	0.19%
2023/02/24	3	63.87	10	64.48	64.60	-7	2,764	-0.25%
2023/02/23	11	64.17	0	0.00	63.90	11	2,776	0.40%
2023/02/22	0	0.00	10	64.40	65.30	-10	2,855	-0.35%
2023/02/21	1	64.10	13.1	63.98	64.90	-12.1	2,833	-0.43%
2023/02/20	6	62.60	7	63.19	63.10	-1	2,766	-0.04%
2023/02/17	11	63.02	3	62.90	63.00	8	2,746	0.29%
2023/02/16	0	0.00	5	61.80	62.40	-5	2,719	-0.18%
2023/02/15	0	0.00	1	60.80	60.20	-1	2,676	-0.04%
2023/02/14	0	0.00	1	60.90	60.50	-1	2,671	-0.04%
2023/02/13	0	0.00	4	60.25	60.20	-4	2,692	-0.15%
2023/02/10	3	59.33	1	59.80	59.20	2	2,707	0.07%
2023/02/09	3	60.27	5	60.40	60.00	-2	2,765	-0.07%
2023/02/08	1	61.80	0	0.00	60.60	1	2,797	0.04%
2023/02/07	17	60.54	5	60.60	60.60	12	2,890	0.42%
2023/02/06	0	0.00	2	60.30	60.40	-2	2,959	-0.07%
2023/02/03	3	61.13	5	61.10	60.50	-2	2,978	-0.07%
2023/02/02	8	60.43	20	61.21	61.50	-12	2,929	-0.41%
2023/02/01	0	0.00	3	58.80	58.80	-3	2,827	-0.11%
2023/01/31	1	58.60	3	58.63	58.70	-2	2,810	-0.07%
2023/01/30	5	57.50	0	0.00	57.50	5	2,780	0.18%
2023/01/17	6	56.20	0	0.00	56.30	6	2,783	0.22%
2023/01/13	1	56.40	1	56.00	56.00	0	2,791	0.00%
2023/01/12	7	57.46	1	56.70	56.70	6	2,790	0.22%
2023/01/11	0	0.00	7	58.84	58.70	-7	2,752	-0.25%
2023/01/10	1	57.40	1	57.70	57.50	0	2,684	0.00%
2023/01/09	0	0.00	5	58.12	58.10	-5	2,682	-0.19%
2023/01/06	1	57.50	0	0.00	58.20	1	2,668	0.04%
2023/01/04	5	57.34	0	0.00	57.40	5	2,636	0.19%
2022/12/30	2	57.35	2	57.40	56.90	0	2,621	0.00%
2022/12/29	12	56.68	3	56.63	56.90	9	2,588	0.35%
2022/12/28	3	57.00	1	56.60	56.40	2	2,519	0.08%
2022/12/27	1	57.50	1	58.10	57.00	0	2,483	0.00%
2022/12/26	3	57.57	5	57.82	57.70	-2	2,430	-0.08%
2022/12/22	2	55.15	11	55.41	55.20	-9	2,307	-0.39%
2022/12/20	1	53.10	0	0.00	52.60	1	2,277	0.04%
2022/12/16	5	54.80	0	0.00	54.80	5	2,298	0.22%
2022/12/14	1	55.10	0	0.00	55.30	1	2,302	0.04%
2022/12/13	2	55.10	0	0.00	54.80	2	2,307	0.09%
2022/12/12	5	54.80	5	55.60	55.60	0	2,301	0.00%
2022/12/07	10	55.90	0	0.00	56.10	10	2,328	0.43%
2022/12/06	6	57.90	5	57.10	57.10	1	2,392	0.04%
2022/12/05	2	59.05	5	58.80	58.60	-3	2,388	-0.13%
2022/12/02	5	58.00	5	58.20	58.20	0	2,367	0.00%
2022/12/01	10	58.00	8	58.40	58.40	2	2,362	0.08%
2022/11/30	1	57.60	2	57.90	57.60	-1	2,366	-0.04%
2022/11/28	1	56.80	0	0.00	56.50	1	2,362	0.04%
2022/11/25	5	56.30	8	56.25	56.00	-3	2,499	-0.12%
2022/11/24	9	57.39	9	57.28	57.30	0	2,477	0.00%
2022/11/23	3	56.43	1	56.80	56.60	2	2,415	0.08%
2022/11/21	7	55.06	1	55.50	55.00	6	2,335	0.26%
2022/11/18	2	56.90	0	0.00	57.30	2	2,281	0.09%
2022/11/15	1	54.80	1	54.80	54.60	0	2,181	0.00%
2022/11/14	1	54.30	0	0.00	54.50	1	2,205	0.05%
2022/11/11	1	53.50	0	0.00	53.50	1	2,253	0.04%
2022/11/10	0	0.00	2	54.40	54.10	-2	2,351	-0.09%
2022/11/09	0	0.00	4	54.85	54.90	-4	2,404	-0.17%
2022/11/08	2	54.90	1	53.70	53.80	1	2,474	0.04%
2022/11/07	2	55.25	2	55.10	54.90	0	2,972	0.00%
2022/11/04	2	54.10	1	54.40	54.30	1	2,977	0.03%
2022/11/03	6	54.42	5	54.42	54.90	1	3,056	0.03%
2022/11/02	1	52.30	0	0.00	53.50	1	2,958	0.03%
2022/11/01	1	51.10	0	0.00	50.70	1	2,919	0.03%
2022/10/31	10	50.20	13	50.02	50.00	-3	2,938	-0.10%
2022/10/28	2	48.50	0	0.00	48.45	2	2,991	0.07%
2022/10/25	1	48.35	0	0.00	47.95	1	3,090	0.03%
2022/10/20	1	49.80	0	0.00	50.10	1	3,280	0.03%
2022/10/18	0	0.00	1	52.00	52.00	-1	3,420	-0.03%
2022/10/17	1	49.75	0	0.00	51.00	1	3,503	0.03%
2022/10/14	0	0.00	2	51.50	51.40	-2	3,582	-0.06%
2022/10/13	3	50.07	0	0.00	49.10	3	3,604	0.08%
2022/10/11	3	52.60	0	0.00	52.60	3	3,711	0.08%
2022/10/07	0	0.00	1	56.00	55.70	-1	3,750	-0.03%
2022/10/06	0	0.00	1	56.00	55.70	-1	3,771	-0.03%
2022/10/04	0	0.00	3	55.10	55.70	-3	3,790	-0.08%
2022/09/30	6	54.12	0	0.00	55.40	6	3,810	0.16%
2022/09/29	0	0.00	1	54.50	54.50	-1	3,819	-0.03%
2022/09/28	1	53.60	0	0.00	52.60	1	3,822	0.03%
2022/09/26	2	55.65	0	0.00	55.00	2	3,812	0.05%
2022/09/21	2	59.05	0	0.00	59.00	2	3,920	0.05%
2022/09/15	1	61.70	0	0.00	61.60	1	4,102	0.02%
2022/09/14	0	0.00	3	62.10	62.30	-3	4,102	-0.07%
2022/09/13	2	63.70	2	63.60	63.30	0	4,083	0.00%
2022/09/12	0	0.00	5	61.30	62.50	-5	4,003	-0.12%
2022/09/08	5	60.20	1	60.60	60.60	4	3,995	0.10%
2022/09/06	0	0.00	1	61.90	60.30	-1	3,989	-0.03%
2022/09/05	2	60.70	2	61.30	60.30	0	3,952	0.00%
2022/09/01	6	64.68	5	65.04	63.70	1	3,891	0.03%
2022/08/31	1	62.30	1	62.00	62.90	0	3,729	0.00%
2022/08/29	2	59.20	2	60.70	60.20	0	3,680	0.00%
2022/08/26	5	62.66	0	0.00	62.30	5	3,663	0.14%
2022/08/23	0	0.00	2	62.20	62.00	-2	3,637	-0.05%
2022/08/22	1	65.10	1	64.40	64.00	0	3,585	0.00%
2022/08/18	4	65.33	0	0.00	65.10	4	3,513	0.11%
2022/08/17	5	66.58	2	66.50	66.80	3	3,442	0.09%
2022/08/16	5	65.18	1	65.20	65.00	4	3,311	0.12%
2022/08/15	13	64.85	16	64.83	65.10	-3	3,231	-0.09%
2022/08/12	22	65.20	16	65.22	65.50	6	3,121	0.19%
2022/08/11	0	0.00	4	63.30	63.90	-4	2,580	-0.16%
2022/08/10	1	57.00	3	57.70	58.10	-2	2,495	-0.08%
2022/08/08	2	54.00	0	0.00	53.60	2	2,361	0.08%
2022/08/04	1	52.60	0	0.00	54.40	1	2,299	0.04%
2022/08/01	0	0.00	4	54.05	54.20	-4	2,182	-0.18%
2022/07/28	2	52.20	1	52.50	52.20	1	2,108	0.05%
2022/07/27	2	53.00	1.3	54.08	52.60	0.7	2,074	0.03%
2022/07/26	6	56.53	10	56.77	56.50	-4	1,974	-0.20%
2022/07/25	3	55.20	8	55.33	55.20	-5	1,858	-0.27%
2022/07/22	2	56.40	0	0.00	55.90	2	1,818	0.11%
2022/07/21	2	55.00	1	54.30	56.40	1	1,747	0.06%
2022/07/20	1	53.80	0	0.00	53.20	1	1,662	0.06%
2022/07/19	2	54.30	6	54.10	53.90	-4	1,644	-0.24%
2022/07/18	3	55.00	1	55.50	55.00	2	1,635	0.12%
2022/07/15	0	0.00	1	54.10	53.30	-1	1,522	-0.07%
2022/07/11	1	49.95	0	0.00	49.75	1	1,425	0.07%
2022/07/08	2	50.00	1	50.40	50.20	1	1,419	0.07%
2022/07/07	1	48.75	1	49.40	49.85	0	1,393	0.00%
2022/07/01	1	50.10	0	0.00	47.05	1	1,356	0.07%
2022/06/29	4.5	51.79	0	0.00	51.50	4.5	1,273	0.35%
2022/06/28	1	55.60	0	0.00	55.70	1	1,206	0.08%
2022/06/27	1	57.30	2	55.95	57.30	-1	1,099	-0.09%
2022/06/24	1	53.20	0	0.00	52.10	1	1,023	0.10%
2022/06/20	0	0.00	2	54.30	52.50	-2	997	-0.20%
2022/06/15	0	0.00	2	58.60	57.20	-2	971	-0.21%
2022/06/13	2	56.70	0	0.00	57.30	2	955	0.21%
2022/05/13	1	54.20	1	55.50	55.50	0	1,136	0.00%
2022/05/11	0	0.00	1	55.00	54.60	-1	1,175	-0.09%
2022/05/10	0	0.00	1	55.00	55.10	-1	1,178	-0.08%
2022/05/03	3	58.63	0	0.00	57.60	3	1,259	0.24%
2022/04/28	0	0.00	27	58.30	58.30	-27	1,357	-1.99%
2022/04/25	0	0.00	3	59.10	59.20	-3	1,473	-0.20%
2022/04/21	0	0.00	1	64.20	63.40	-1	1,509	-0.07%
2022/04/20	1	63.40	0	0.00	63.50	1	1,549	0.06%
2022/03/24	0	0.00	1	73.20	73.60	-1	3,259	-0.03%
2022/03/23	0	0.00	1	72.60	72.50	-1	3,469	-0.03%
2022/03/17	0	0.00	2	72.10	72.40	-2	3,915	-0.05%
2022/03/14	2	71.50	0	0.00	71.50	2	4,067	0.05%
2022/03/10	1	71.50	1	72.00	72.10	0	4,314	0.00%
2022/03/09	1	69.70	1	69.50	69.50	0	4,462	0.00%
2022/03/04	1	71.00	0	0.00	70.80	1	4,766	0.02%
2022/02/25	2	70.00	0	0.00	70.90	2	5,175	0.04%
2022/02/22	2	71.45	0	0.00	71.10	2	5,687	0.04%
2022/02/14	0	0.00	1	72.50	71.90	-1	8,460	-0.01%
2022/02/11	1	74.10	0	0.00	74.00	1	8,654	0.01%
2022/02/08	0	0.00	11	75.67	75.20	-11	8,942	-0.12%
2022/02/07	1	73.80	0	0.00	75.10	1	9,081	0.01%
2022/01/26	10	75.00	0	0.00	74.70	10	9,376	0.11%
2022/01/25	2	76.00	1	76.30	73.30	1	9,716	0.01%
2022/01/24	4	77.20	0	0.00	77.00	4	9,946	0.04%
2022/01/21	0	0.00	3	78.20	76.80	-3	9,972	-0.03%
2022/01/19	1	81.70	0	0.00	81.00	1	9,942	0.01%
2022/01/18	3	84.20	2	86.30	83.00	1	9,986	0.01%
2022/01/14	0	0.00	3	84.50	83.60	-3	10,347	-0.03%
2022/01/13	2	85.50	1	86.50	85.90	1	10,352	0.01%
2022/01/12	3	85.40	2	85.45	85.60	1	10,330	0.01%
2022/01/11	2	86.20	6	86.47	86.10	-4	10,193	-0.04%
2022/01/06	1	83.50	0	0.00	83.60	1	9,780	0.01%
2022/01/05	2	85.00	0	0.00	84.40	2	9,717	0.02%
2022/01/04	7.5	85.10	3	84.50	84.60	4.5	9,662	0.05%
2022/01/03	3	88.60	1	90.60	87.90	2	9,560	0.02%
2021/12/30	0	0.00	14	90.84	92.40	-14	9,393	-0.15%
2021/12/29	0	0.00	8	87.43	87.60	-8	9,013	-0.09%
2021/12/28	0	0.00	3	85.20	85.90	-3	8,933	-0.03%
2021/12/27	1	85.50	4	85.23	85.20	-3	8,852	-0.03%
2021/12/24	4	84.15	0	0.00	83.80	4	8,773	0.05%
2021/12/23	3	84.23	2.1	84.40	84.90	0.9	8,733	0.01%
2021/12/22	8.1	84.19	2	84.45	83.30	6.1	8,689	0.07%
2021/12/21	3	82.67	2	82.15	83.60	1	8,612	0.01%
2021/12/20	1	82.50	2	82.00	82.10	-1	8,570	-0.01%
2021/12/17	11	85.13	0	0.00	84.00	11	8,495	0.13%
2021/12/16	6	86.07	32	86.55	89.10	-26	8,276	-0.31%
2021/12/15	2	81.35	0	0.00	81.00	2	7,950	0.03%
2021/12/13	1	82.20	0	0.00	81.70	1	7,829	0.01%
2021/12/08	12	83.04	0	0.00	81.40	12	7,702	0.16%
2021/12/07	19	84.34	3	83.20	83.20	16	7,631	0.21%
2021/12/03	1	84.20	1	83.40	84.00	0	7,390	0.00%
2021/11/30	1	81.50	2	83.35	79.50	-1	6,996	-0.01%
2021/11/29	8	78.23	0	0.00	78.80	8	6,863	0.12%
2021/11/26	1	83.50	1	83.00	83.20	0	6,723	0.00%
2021/11/25	3	85.47	4	83.38	82.30	-1	6,645	-0.02%
2021/11/24	0	0.00	2	83.05	84.00	-2	6,520	-0.03%
2021/11/23	6	83.82	3	82.73	82.40	3	6,430	0.05%
2021/11/22	3	89.60	3	88.60	88.40	0	6,231	0.00%
2021/11/19	8	90.06	10	91.06	90.50	-2	6,131	-0.03%
2021/11/18	6	90.85	8	91.29	89.10	-2	5,853	-0.03%
2021/11/17	12	90.20	10.3	90.91	89.90	1.7	5,612	0.03%
2021/11/16	29	87.61	24	87.60	86.40	5	5,198	0.10%
2021/11/15	15	86.41	14	88.44	90.90	1	4,581	0.02%
2021/11/12	2	79.20	31.6	81.41	82.70	-29.6	4,257	-0.70%
2021/11/11	25	77.98	18	76.22	75.20	7	3,776	0.19%
2021/11/10	3	72.20	3	74.63	75.10	0	2,982	0.00%
2021/11/09	2	67.60	2	67.35	68.30	0	2,745	0.00%
2021/11/08	6	67.57	3	67.90	68.00	3	2,639	0.11%
2021/11/05	7	66.63	2	66.00	67.60	5	2,524	0.20%
2021/11/04	3	67.30	16	67.52	66.40	-13	2,414	-0.54%
2021/11/03	9	67.93	10	67.44	67.50	-1	2,274	-0.04%
2021/11/02	5	64.56	8	65.64	66.00	-3	1,957	-0.15%
2021/11/01	7	62.03	7	61.31	63.10	0	1,598	0.00%
2021/10/27	1	55.30	0	0.00	54.80	1	1,276	0.08%
2021/10/26	3	56.07	1	55.50	55.10	2	1,303	0.15%
2021/10/25	8	56.68	0	0.00	56.20	8	1,257	0.64%
2021/10/22	13	59.37	9	58.86	58.20	4	1,205	0.33%
2021/10/21	0	0.00	1	57.20	57.00	-1	875	-0.11%
2021/10/19	0	0.00	3	54.50	54.70	-3	814	-0.37%
2021/09/23	0	0.00	1	53.90	54.00	-1	962	-0.10%
2021/09/03	5	54.70	0	0.00	54.70	5	1,199	0.42%
2021/08/10	0	0.00	1	54.10	53.80	-1	1,771	-0.06%
2021/08/09	1	54.20	0	0.00	54.20	1	1,795	0.06%
2021/08/05	1	54.70	0	0.00	54.70	1	1,862	0.05%
2021/08/02	1	54.30	0	0.00	55.00	1	1,964	0.05%
2021/07/30	4	54.88	0	0.00	55.10	4	1,962	0.20%
2021/07/29	1	60.80	5	60.66	60.80	-4	1,901	-0.21%
2021/07/28	3	60.33	0	0.00	60.50	3	1,893	0.16%
2021/07/22	0	0.00	1	61.00	61.00	-1	2,029	-0.05%
2021/07/21	1	60.10	0	0.00	60.10	1	2,065	0.05%
2021/07/16	0	0.00	2	61.65	61.70	-2	2,237	-0.09%
2021/07/15	0	0.00	2	60.90	60.80	-2	2,254	-0.09%
2021/07/14	1	59.80	1	60.50	60.10	0	2,307	0.00%
2021/07/13	1	59.90	1	60.70	60.10	0	2,416	0.00%
2021/07/12	1	59.80	1	59.80	59.60	0	2,440	0.00%
2021/07/05	1	60.80	0	0.00	60.60	1	2,758	0.04%
2021/07/02	1	60.10	0	0.00	60.10	1	2,810	0.04%
2021/07/01	1	60.60	0	0.00	60.00	1	2,864	0.03%
2021/06/30	0	0.00	1	61.00	61.30	-1	2,929	-0.03%
2021/06/28	2	59.65	0	0.00	59.90	2	3,037	0.07%
2021/06/21	1	60.00	1	60.90	60.90	0	3,369	0.00%
2021/06/18	1	61.70	0.4	61.60	61.60	0.6	3,403	0.02%
2021/06/16	0	0.00	3	62.97	61.50	-3	3,486	-0.09%
2021/06/15	0	0.00	2	61.40	61.70	-2	3,571	-0.06%
2021/06/11	2	62.55	5	62.70	62.00	-3	3,979	-0.08%
2021/06/10	8	64.60	0	0.00	64.60	8	4,105	0.19%
2021/06/09	2	63.15	1	64.20	63.00	1	4,101	0.02%
2021/06/08	2	63.55	10	64.56	63.10	-8	4,059	-0.20%
2021/06/04	7	62.59	2	62.05	61.60	5	3,917	0.13%
2021/06/03	0	0.00	1	60.00	60.00	-1	3,850	-0.03%
2021/06/01	0	0.00	1	58.30	58.30	-1	3,854	-0.03%
2021/05/31	1	57.80	1.2	57.50	57.50	-0.2	3,882	0.00%
2021/05/28	1	58.40	1	57.80	57.70	0	3,963	0.00%
2021/05/27	1	57.60	0	0.00	58.20	1	4,074	0.02%
2021/05/26	1	57.70	1	57.70	57.70	0	4,183	0.00%
2021/05/25	1	56.70	3	58.10	57.70	-2	4,262	-0.05%
2021/05/21	1	55.60	0	0.00	56.10	1	4,708	0.02%
2021/05/20	0	0.00	2	56.05	55.50	-2	4,991	-0.04%
2021/05/19	2	55.60	0	0.00	55.60	2	5,228	0.04%
2021/05/17	0	0.00	3	53.50	53.00	-3	6,002	-0.05%
2021/05/14	1	56.30	1	55.80	55.80	0	6,128	0.00%
2021/05/13	1	53.30	1	54.50	55.20	0	6,220	0.00%
2021/05/12	1	53.40	1	53.50	54.40	0	6,498	0.00%
2021/05/07	0	0.00	1	59.90	59.90	-1	6,536	-0.02%
2021/05/06	1	58.60	0	0.00	59.30	1	6,556	0.02%
2021/05/05	0	0.00	2	59.75	58.80	-2	6,574	-0.03%
2021/04/29	1	61.40	0	0.00	61.30	1	6,599	0.02%
2021/04/27	1	61.50	1	62.00	61.30	0	6,859	0.00%
2021/04/26	0	0.00	1	61.20	61.30	-1	6,834	-0.01%
2021/04/23	1	59.80	0	0.00	60.00	1	6,828	0.01%
2021/04/22	1	59.00	0	0.00	59.00	1	6,823	0.01%
2021/04/21	0	0.00	7	62.79	62.50	-7	6,731	-0.10%
2021/04/20	2	62.60	0	0.00	62.60	2	6,729	0.03%
2021/04/19	2	62.40	13	60.77	62.70	-11	6,709	-0.16%
2021/04/15	0	0.00	12	58.83	58.80	-12	6,635	-0.18%
2021/04/14	5	57.92	1	58.00	58.00	4	6,661	0.06%
2021/04/13	4	59.45	5.4	59.95	58.50	-1.4	6,655	-0.02%
2021/04/12	0	0.00	0.1	58.80	59.00	-0.1	6,617	0.00%
2021/04/09	5	58.86	1	59.00	58.80	4	6,653	0.06%
2021/04/08	1.1	59.01	6	59.93	59.50	-5	6,822	-0.07%
2021/04/07	0	0.00	6	58.95	58.60	-6	7,092	-0.08%
2021/04/06	0	0.00	11	57.86	58.10	-11	7,458	-0.15%
2021/04/01	2	56.80	1	57.10	56.90	1	7,453	0.01%
2021/03/31	1	56.50	6	56.90	57.00	-5	7,415	-0.07%
2021/03/30	2	56.10	0	0.00	56.60	2	7,337	0.03%
2021/03/29	0	0.00	2	55.75	55.90	-2	7,253	-0.03%
2021/03/26	1	55.00	1	54.70	54.70	0	7,163	0.00%
2021/03/25	5	54.88	0	0.00	54.80	5	7,110	0.07%
2021/03/23	0	0.00	1	54.90	54.70	-1	7,012	-0.01%
2021/03/22	0	0.00	14	54.56	54.70	-14	6,959	-0.20%
2021/03/18	0	0.00	1	54.40	54.60	-1	6,857	-0.01%
2021/03/17	10	54.87	11	54.69	54.80	-1	6,764	-0.01%
2021/03/16	10	54.00	1	54.00	54.00	9	6,354	0.14%
2021/03/15	0	0.00	1	49.00	49.10	-1	6,194	-0.02%
2021/03/11	3	48.10	0	0.00	48.15	3	6,198	0.05%
2021/03/10	0	0.00	2	47.70	48.00	-2	6,193	-0.03%
2021/03/09	1	45.70	1	46.20	46.20	0	6,185	0.00%
2021/03/08	1	47.00	5.1	46.25	46.20	-4.1	6,177	-0.07%
2021/03/05	0	0.00	1	47.30	47.00	-1	6,169	-0.02%
2021/03/04	2	48.20	0	0.00	47.65	2	6,181	0.03%
2021/03/02	0	0.00	1	48.50	48.50	-1	6,083	-0.02%
2021/02/26	2	46.50	5	48.02	48.00	-3	5,980	-0.05%
2021/02/25	2	46.80	1	46.95	46.80	1	5,904	0.02%
2021/02/24	16	47.21	5	47.02	46.50	11	5,856	0.19%
2021/02/23	4	49.64	9	50.11	49.15	-5	5,635	-0.09%
2021/02/22	1	50.40	2	50.65	51.20	-1	5,412	-0.02%
2021/02/19	0	0.00	1	48.95	49.00	-1	5,121	-0.02%
2021/02/18	24	48.75	27	49.08	50.50	-3	4,901	-0.06%
2021/02/17	5	44.30	19	46.64	47.30	-14	4,545	-0.31%
2021/02/05	5	42.70	2	42.40	43.00	3	4,146	0.07%
2021/02/04	0	0.00	15	42.26	42.50	-15	3,994	-0.38%
2021/02/03	15	41.56	14.2	41.23	41.30	0.8	3,872	0.02%
2021/02/02	10	40.44	2	40.60	40.25	8	3,571	0.22%
2021/02/01	0	0.00	9	38.92	39.70	-9	3,488	-0.26%
2021/01/25	0	0.00	2	39.45	40.10	-2	3,363	-0.06%
2021/01/22	0	0.00	3	39.60	39.45	-3	3,313	-0.09%
2021/01/21	2	39.73	14	40.34	39.60	-12	3,266	-0.37%
2021/01/20	10	39.40	0	0.00	39.00	10	3,038	0.33%
2021/01/14	3	39.30	5	38.70	39.30	-2	3,006	-0.07%
2021/01/13	1	38.50	5	38.35	38.35	-4	2,981	-0.13%
2021/01/12	1	38.80	0	0.00	38.20	1	2,958	0.03%
2021/01/11	0	0.00	1	39.00	39.20	-1	2,924	-0.03%
2021/01/08	10	38.80	0	0.00	38.80	10	2,893	0.35%
2021/01/07	6	38.96	0	0.00	39.55	6	2,853	0.21%
2021/01/06	1	38.60	31	39.58	39.15	-30	2,805	-1.07%
2021/01/05	15	40.63	0	0.00	39.80	15	2,753	0.54%
2021/01/04	20	40.59	19	40.19	40.40	1	2,681	0.04%
2020/12/31	21	41.00	23	41.04	40.55	-2	2,615	-0.08%
2020/12/30	24	40.82	10	40.78	40.95	14	2,367	0.59%
2020/12/29	20	39.28	6	39.18	40.20	14	2,034	0.69%
2020/12/28	2	36.85	1	37.20	37.20	1	1,612	0.06%
2020/12/10	0	0.00	1	36.00	36.05	-1	1,498	-0.07%
2020/12/09	0	0.00	0.3	36.55	36.75	-0.3	1,475	-0.02%
2020/12/08	5	36.60	0	0.00	36.35	5	1,475	0.34%
2020/12/03	0	0.00	1	36.00	36.05	-1	1,380	-0.07%
2020/12/02	2	35.95	2	35.80	35.90	0	1,364	0.00%
2020/12/01	1	35.70	0	0.00	35.75	1	1,354	0.07%
2020/11/24	5	35.50	5	35.00	35.00	0	1,506	0.00%
2020/11/23	1	35.15	0	0.00	35.30	1	1,517	0.07%
2020/11/18	0	0.00	2	34.60	34.65	-2	1,598	-0.13%
2020/11/17	1	34.45	0	0.00	34.35	1	1,620	0.06%
2020/11/16	0	0.00	10	35.00	34.70	-10	1,637	-0.61%
2020/11/10	1	34.45	0	0.00	34.50	1	1,716	0.06%
2020/10/28	0	0.00	10	34.37	34.75	-10	1,773	-0.56%
2020/10/27	21	35.07	20	35.40	34.15	1	1,833	0.05%
2020/10/16	0	0.00	1	33.95	33.95	-1	1,939	-0.05%
2020/09/18	0	0.00	1	35.30	35.25	-1	2,221	-0.05%
2020/09/15	0	0.00	7	34.90	34.80	-7	2,211	-0.32%
2020/09/14	5	34.85	4	34.55	35.00	1	2,210	0.05%
2020/09/10	1	35.05	2	35.20	35.05	-1	2,186	-0.05%
2020/09/09	0	0.00	4.3	35.02	35.20	-4.3	2,179	-0.20%
2020/09/07	1	36.20	0	0.00	35.85	1	2,165	0.05%
2020/09/04	0	0.00	2	36.20	36.05	-2	2,162	-0.09%
2020/09/03	15	37.15	3	36.85	36.55	12	2,150	0.56%
2020/09/01	0	0.00	1	35.70	35.55	-1	2,027	-0.05%
2020/08/31	2	35.53	6	36.23	35.05	-4	2,027	-0.20%
2020/08/27	0	0.00	1	36.30	36.75	-1	1,947	-0.05%
2020/08/26	4	36.90	2	36.73	36.75	2	1,905	0.10%
2020/08/25	0	0.00	3	36.13	36.40	-3	1,813	-0.17%
2020/08/21	5	34.80	0	0.00	34.90	5	1,763	0.28%
2020/08/20	2	33.93	1	33.70	33.50	1	1,748	0.06%
2020/08/19	1	35.25	0	0.00	35.25	1	1,713	0.06%
2020/08/17	3	36.40	3	36.35	35.95	0	1,665	0.00%
2020/08/13	1	35.00	1	35.10	35.10	0	1,580	0.00%
2020/08/12	1	34.80	0	0.00	34.70	1	1,576	0.06%
2020/08/11	0	0.00	1	35.15	34.95	-1	1,570	-0.06%
2020/08/07	0	0.00	2	35.65	35.50	-2	1,559	-0.13%
2020/08/06	1	36.10	0	0.00	35.85	1	1,555	0.06%
2020/08/03	0	0.00	17	35.90	35.70	-17	1,485	-1.14%
2020/07/31	0	0.00	3	36.35	35.55	-3	1,446	-0.21%
2020/07/30	0	0.00	5	34.45	34.70	-5	1,360	-0.37%
2020/07/29	0	0.00	1	34.30	34.30	-1	1,251	-0.08%
2020/07/28	0	0.00	1	31.50	31.20	-1	1,151	-0.09%
2020/07/22	23	31.81	0	0.00	31.80	23	1,231	1.87%
2020/07/21	2	31.50	0	0.00	31.40	2	1,250	0.16%
2020/07/17	2	31.85	2	32.10	31.65	0	1,255	0.00%
2020/07/16	1	32.65	0	0.00	32.50	1	1,252	0.08%
2020/07/14	0	0.00	1	34.75	34.75	-1	1,221	-0.08%
2020/07/13	22	35.55	0	0.00	35.30	22	1,207	1.82%
2020/07/07	3	34.32	2	34.05	34.00	1	1,158	0.09%
2020/07/03	0	0.00	2	33.35	34.15	-2	1,138	-0.18%
2020/07/02	0	0.00	3	33.00	33.20	-3	1,120	-0.27%
2020/06/30	1	31.90	0	0.00	31.80	1	1,093	0.09%
2020/06/24	0	0.00	1	32.10	32.20	-1	1,094	-0.09%
2020/06/22	0	0.00	1	32.00	32.00	-1	1,116	-0.09%
2020/06/17	1	31.70	0	0.00	31.75	1	1,119	0.09%
2020/06/12	1	31.55	0	0.00	31.70	1	1,178	0.08%
2020/05/26	1	31.40	0	0.00	31.35	1	1,280	0.08%
2020/05/19	1	30.95	0	0.00	30.80	1	1,281	0.08%
2020/05/14	1	31.10	0	0.00	31.00	1	1,285	0.08%
2020/05/05	0	0.00	2	31.45	31.40	-2	1,253	-0.16%
2020/04/30	3	32.07	0	0.00	32.00	3	1,244	0.24%
2020/04/29	6	32.30	0	0.00	32.30	6	1,221	0.49%
2020/04/20	1	31.10	0	0.00	31.50	1	1,163	0.09%
2020/04/17	0	0.00	2	31.70	31.50	-2	1,159	-0.17%
2020/04/15	2	31.00	0	0.00	31.20	2	1,125	0.18%
2020/04/10	0	0.00	1	30.95	31.00	-1	1,086	-0.09%
2020/04/09	0	0.00	0.1	31.10	31.00	-0.1	1,088	0.00%
2020/04/08	1	30.65	1.1	30.29	30.65	-0.1	1,067	-0.01%
2020/03/30	1	28.15	0	0.00	28.15	1	1,001	0.10%
2020/03/24	2	28.25	0	0.00	28.20	2	969	0.21%
2020/03/20	1	28.00	1	28.60	28.70	0	965	0.00%
2020/03/19	1	26.60	0	0.00	26.45	1	947	0.11%
2020/03/18	0	29.00	0	0.00	29.20	0	929	0.00%
2020/03/17	0	0.00	1	29.00	29.15	-1	911	-0.11%
2020/03/02	1	36.20	0	0.00	35.85	1	876	0.11%
2020/02/20	0	0.00	1	36.35	36.40	-1	832	-0.12%
2020/02/19	1	36.25	0	0.00	36.25	1	837	0.12%
2020/02/17	0	0.00	1	36.95	37.00	-1	836	-0.12%
2020/02/12	1	37.45	4	37.20	37.45	-3	832	-0.36%
2020/02/05	1	35.50	0	0.00	35.50	1	878	0.11%
2020/02/03	1	35.95	5	35.78	35.90	-4	931	-0.43%
2020/01/30	0	0.00	8	35.83	35.00	-8	998	-0.80%
2019/12/23	5	39.41	0	0.00	39.30	5	1,102	0.45%
2019/12/20	3	39.25	0	0.00	39.30	3	1,116	0.27%
2019/12/09	2	39.60	0	0.00	39.60	2	1,144	0.17%
2019/12/02	0	0.00	4	39.65	39.50	-4	1,133	-0.35%
2019/11/18	0	0.00	2.2	38.92	38.85	-2.2	1,104	-0.20%
2019/11/15	0	0.00	1	39.10	39.10	-1	1,110	-0.09%
2019/11/14	0	0.00	10	38.35	38.30	-10	1,109	-0.90%
2019/11/13	1	38.15	0	0.00	38.15	1	1,126	0.09%
2019/11/11	10	38.30	0	0.00	38.45	10	1,150	0.87%
2019/11/08	2	38.05	0	0.00	38.20	2	1,163	0.17%
2019/11/07	1	38.20	0	0.00	38.00	1	1,176	0.09%
2019/11/06	1	38.50	0	0.00	38.50	1	1,173	0.09%
2019/11/04	14	39.04	0	0.00	38.95	14	1,184	1.18%
2019/11/01	4	39.00	14	38.93	39.00	-10	1,176	-0.85%
2019/10/24	10	37.85	0	0.00	38.00	10	1,196	0.84%
2019/10/08	0	0.00	1	37.85	38.30	-1	1,387	-0.07%
2019/10/01	1	37.50	0	0.00	37.50	1	1,487	0.07%
2019/09/24	0	0.00	0	38.35	38.35	0	1,520	0.00%
2019/09/20	1	38.15	0	0.00	38.15	1	1,540	0.06%
2019/09/17	1	38.10	0	0.00	38.10	1	1,570	0.06%
2019/09/05	0	0.00	1	38.95	38.90	-1	1,692	-0.06%
2019/09/02	0	0.00	1	39.50	39.50	-1	1,684	-0.06%
2019/08/30	2	38.55	6	38.64	38.45	-4	1,676	-0.24%
2019/08/28	0	0.00	5	37.65	37.55	-5	1,673	-0.30%
2019/08/26	0	0.00	1	37.90	37.80	-1	1,707	-0.06%
2019/08/20	9	38.65	0	0.00	38.50	9	1,797	0.50%
2019/08/19	10	38.47	0	0.00	38.55	10	1,867	0.54%
2019/08/16	1	37.80	0	0.00	38.00	1	1,892	0.05%
2019/08/07	3	37.70	0	0.00	37.15	3	2,036	0.15%
2019/08/06	1	38.10	0	0.00	38.10	1	2,062	0.05%
2019/08/02	1	38.55	0	0.00	38.20	1	2,142	0.05%
2019/08/01	1	39.55	0	0.00	39.35	1	2,173	0.05%
2019/07/31	2	40.03	0	0.00	40.25	2	2,162	0.09%
2019/07/24	2	41.30	0	0.00	41.60	2	2,446	0.08%
2019/07/19	0	0.00	2	41.95	41.80	-2	2,469	-0.08%
2019/07/18	1	41.80	10	41.85	41.60	-9	2,477	-0.36%
2019/07/17	3	43.50	2	43.20	43.10	1	2,467	0.04%
2019/07/16	2	46.85	1	47.00	47.00	1	2,459	0.04%
2019/07/15	3	47.20	0	0.00	47.00	3	2,491	0.12%
2019/07/11	10	46.30	1	46.30	46.30	9	2,490	0.36%
2019/07/08	0	0.00	3	45.90	46.15	-3	2,442	-0.12%
2019/07/05	0	0.00	21	45.41	45.80	-21	2,465	-0.85%
2019/07/02	2	44.60	0	0.00	44.75	2	2,509	0.08%
2019/07/01	1	43.90	1	43.80	44.25	0	2,538	0.00%
2019/06/27	0	0.00	1	43.55	43.50	-1	2,584	-0.04%
2019/06/21	0	0.00	2	42.70	42.55	-2	2,959	-0.07%
2019/06/17	2	41.45	0	0.00	41.60	2	3,057	0.07%
2019/06/13	3	40.95	1	40.80	41.00	2	3,052	0.07%
2019/06/11	15	40.75	5	40.30	40.75	10	3,116	0.32%
2019/06/10	1	40.50	1	40.20	40.35	0	3,135	0.00%
2019/06/06	0	0.00	1	40.20	40.10	-1	3,163	-0.03%
2019/06/04	2	40.25	0	0.00	40.30	2	3,160	0.06%
2019/06/03	0	0.00	1	40.00	40.00	-1	3,163	-0.03%
2019/05/30	1	39.30	0	0.00	39.35	1	3,158	0.03%
2019/05/29	2	39.30	5	39.44	39.00	-3	3,190	-0.09%
2019/05/27	6	40.08	6	40.02	40.10	0	3,174	0.00%
2019/05/24	23	40.08	16	40.17	39.95	7	3,202	0.22%
2019/05/23	6	39.64	0	0.00	39.95	6	3,172	0.19%
2019/05/21	0	0.00	48	38.19	38.30	-48	3,203	-1.50%
2019/05/20	0	0.00	7	38.95	38.80	-7	3,191	-0.22%
2019/05/17	34	39.32	33	39.49	38.75	1	3,189	0.03%
2019/05/16	3	39.55	3	40.05	39.80	0	3,169	0.00%
2019/05/15	46	40.02	45	39.75	40.05	1	3,164	0.03%
2019/05/13	4	39.45	4	39.58	39.30	0	3,278	0.00%
2019/05/10	44	40.22	59	40.74	40.20	-15	3,308	-0.45%
2019/05/09	7	41.63	6	41.55	40.75	1	3,420	0.03%
2019/05/08	3	42.13	3	42.33	42.15	0	3,415	0.00%
2019/05/07	2	43.00	1	43.15	42.95	1	3,407	0.03%
2019/05/06	3	43.10	1	43.00	43.00	2	3,382	0.06%
2019/05/03	12	44.55	5	44.63	44.35	7	3,378	0.21%
2019/05/02	46	44.70	32	44.75	44.55	14	3,335	0.42%
2019/04/30	5	47.57	0	0.00	47.90	5	3,227	0.15%
2019/04/29	8	47.77	0	0.00	47.60	8	3,255	0.25%
2019/04/26	4	48.43	0	0.00	48.40	4	3,263	0.12%
2019/04/24	5	48.75	0	0.00	48.70	5	3,276	0.15%
2019/04/23	12	48.91	0	0.00	48.85	12	3,266	0.37%
2019/04/22	1	50.00	4	49.82	49.70	-3	3,240	-0.09%
2019/04/19	10	50.05	7	50.04	50.00	3	3,215	0.09%
2019/04/18	2	49.20	1.1	49.50	48.90	0.9	3,129	0.03%
2019/04/17	0	0.00	12	48.99	49.10	-12	3,104	-0.39%
2019/04/15	6	48.40	0	0.00	48.35	6	3,088	0.19%
2019/04/12	1	48.05	0	0.00	48.05	1	3,106	0.03%
2019/04/11	4	48.63	1	48.95	48.55	3	3,092	0.10%
2019/04/10	0	0.00	1	49.75	49.60	-1	3,052	-0.03%
2019/04/09	7	49.79	0	0.00	49.70	7	3,014	0.23%
2019/04/08	2	49.18	10	49.20	49.20	-8	2,977	-0.27%
2019/04/03	5	49.60	9	49.33	48.90	-4	2,951	-0.14%
2019/04/02	0	0.00	1	49.20	49.10	-1	2,909	-0.03%
2019/04/01	10	48.50	22	48.77	48.50	-12	2,871	-0.42%
2019/03/29	6	48.53	0	0.00	48.60	6	2,832	0.21%
2019/03/28	19	49.60	19	50.29	48.60	0	2,799	0.00%
2019/03/27	3	47.85	3	48.30	48.50	0	2,639	0.00%
2019/03/26	20	47.33	7	47.72	47.50	13	2,626	0.49%
2019/03/25	5	46.37	5	46.70	46.10	0	2,540	0.00%
2019/03/22	5	46.64	3	46.85	46.85	2	2,536	0.08%
2019/03/21	2	47.43	0	0.00	47.20	2	2,525	0.08%
2019/03/20	3	46.48	4	46.85	47.20	-1	2,527	-0.04%
2019/03/19	4	45.98	5	46.32	46.00	-1	2,492	-0.04%
2019/03/15	4	45.94	0	0.00	45.90	4	2,543	0.16%
2019/03/14	5	46.30	1	46.40	46.50	4	2,588	0.15%
2019/03/13	1	45.40	0	0.00	45.40	1	2,565	0.04%
2019/03/07	0	0.00	2	46.40	45.80	-2	2,648	-0.08%
2019/02/26	1	46.30	0	0.00	46.50	1	2,664	0.04%
2019/02/25	1	47.05	1	47.05	46.85	0	2,635	0.00%
2019/02/22	1	47.15	3	46.77	47.50	-2	2,600	-0.08%
2019/02/21	10	46.35	6	46.39	46.80	4	2,562	0.16%
2019/02/18	5	45.40	15	45.48	45.35	-10	2,453	-0.41%
2019/02/15	1	45.60	2	45.80	45.80	-1	2,454	-0.04%
2019/02/14	1	46.55	1	46.35	46.80	0	2,468	0.00%
2019/02/13	5	45.66	10	46.57	46.90	-5	2,460	-0.20%
2019/02/12	7	46.13	5	45.63	45.30	2	2,364	0.08%
2019/02/11	0	0.00	1	46.10	45.70	-1	2,291	-0.04%
2019/01/30	11	45.33	3	45.25	45.50	8	2,228	0.36%
2019/01/29	0	0.00	1	43.60	43.80	-1	2,086	-0.05%
2019/01/24	0	0.00	1	43.30	42.70	-1	2,083	-0.05%
2019/01/23	0	0.00	3	42.83	43.00	-3	2,092	-0.14%
2019/01/22	2	41.68	1	42.00	41.60	1	2,078	0.05%
2019/01/21	0	0.00	7	41.41	41.50	-7	2,039	-0.34%
2019/01/18	2	40.75	1	41.00	40.70	1	2,016	0.05%
2019/01/10	1	39.65	0	0.00	39.50	1	2,009	0.05%
2019/01/09	1	39.80	1	39.90	40.00	0	1,995	0.00%
2019/01/08	0	0.00	1	39.40	39.30	-1	1,984	-0.05%
2018/12/27	1	38.65	1	38.65	38.30	0	2,113	0.00%
2018/12/26	7	38.67	0	0.00	38.30	7	2,120	0.33%
2018/12/25	0	0.00	1	38.00	38.30	-1	2,132	-0.05%
2018/12/24	0	0.00	1	38.75	38.70	-1	2,151	-0.05%
2018/12/22	0	0.00	1	38.35	38.60	-1	2,222	-0.04%
2018/12/21	1	37.95	4	38.04	38.00	-3	2,244	-0.13%
2018/12/20	2	37.75	3	37.83	37.60	-1	2,240	-0.04%
2018/12/19	7	38.75	0	0.00	38.30	7	2,253	0.31%
2018/12/18	3	39.48	3	39.45	39.30	0	2,254	0.00%
2018/12/17	3	40.27	0	0.00	40.15	3	2,288	0.13%
2018/12/14	1	40.50	0	0.00	40.65	1	2,319	0.04%
2018/12/13	2	41.00	2	41.08	41.10	0	2,323	0.00%
2018/12/12	5	41.53	4	41.31	41.85	1	2,411	0.04%
2018/12/11	4	40.50	0	0.00	40.20	4	2,521	0.16%
2018/12/10	7	42.05	1	42.30	41.25	6	2,549	0.24%
2018/12/07	1	43.00	4	43.09	43.10	-3	2,552	-0.12%
2018/12/06	3	40.35	5	40.78	40.90	-2	2,542	-0.08%
2018/12/05	1	40.35	3	40.32	40.15	-2	2,631	-0.08%
2018/12/04	3	41.90	1	41.65	41.20	2	2,664	0.08%
2018/12/03	1	41.45	2	41.58	42.00	-1	2,716	-0.04%
2018/11/30	1	40.55	3	40.17	40.10	-2	2,742	-0.07%
2018/11/29	2	40.23	5	40.13	40.20	-3	2,794	-0.11%
2018/11/28	6	39.47	3	39.78	39.60	3	2,934	0.10%
2018/11/27	3	39.72	1	39.50	39.50	2	2,960	0.07%
2018/11/22	1	40.15	1	41.00	40.15	0	3,554	0.00%
2018/11/21	4	40.20	3	40.32	40.10	1	3,845	0.03%
2018/11/19	0	0.00	1	41.05	41.05	-1	3,885	-0.03%
2018/11/16	0	0.00	1	41.30	41.00	-1	3,916	-0.03%
2018/11/15	1	40.70	1	40.90	41.20	0	3,967	0.00%
2018/11/14	0	0.00	1	41.10	40.40	-1	4,002	-0.02%
2018/11/13	1	40.15	1	40.50	40.30	0	4,022	0.00%
2018/11/12	2	41.30	1	41.05	41.00	1	4,013	0.02%
2018/11/09	2	43.50	1	43.45	42.80	1	4,011	0.02%
2018/11/08	0	0.00	1	43.70	43.45	-1	4,023	-0.02%
2018/11/07	1	42.50	0	0.00	42.50	1	4,065	0.02%
2018/11/06	1	42.25	0	0.00	42.65	1	4,101	0.02%
2018/11/05	1	44.35	2	44.08	43.40	-1	4,150	-0.02%
2018/11/02	1	43.90	3	44.07	44.00	-2	4,180	-0.05%
2018/11/01	2	42.68	4	43.50	43.00	-2	4,212	-0.05%
2018/10/31	5	42.91	1	44.35	42.50	4	4,270	0.09%
2018/10/30	2	45.10	1	44.20	44.00	1	4,284	0.02%
2018/10/29	0	0.00	1	45.90	46.50	-1	4,324	-0.02%
2018/10/26	2	45.35	1	45.15	46.00	1	4,502	0.02%
2018/10/25	0	0.00	2	44.20	44.40	-2	4,589	-0.04%
2018/10/23	1	47.90	0	0.00	47.30	1	4,717	0.02%
2018/10/22	2	48.20	3	49.12	49.50	-1	4,816	-0.02%
2018/10/19	1	46.70	1	46.75	46.90	0	4,946	0.00%
2018/10/17	1	48.30	1	47.85	47.05	0	5,040	0.00%
2018/10/16	1	48.20	2	47.65	47.60	-1	5,036	-0.02%
2018/10/15	0	0.00	1	47.30	47.50	-1	5,038	-0.02%
2018/10/12	0	0.00	1	47.00	47.00	-1	5,025	-0.02%
2018/10/11	3	46.03	2	46.13	46.40	1	5,007	0.02%
2018/10/09	1	50.30	0	0.00	50.20	1	4,960	0.02%
2018/10/08	1	49.20	1	49.70	49.10	0	4,942	0.00%
2018/10/05	1	50.00	0	0.00	50.50	1	4,929	0.02%
2018/10/03	2	52.95	2	52.40	52.30	0	4,946	0.00%
2018/10/02	1	52.80	8	53.20	52.80	-7	4,960	-0.14%
2018/10/01	2	55.00	3	55.03	53.80	-1	4,955	-0.02%
2018/09/28	3	52.97	2	52.55	53.80	1	4,890	0.02%
2018/09/27	2	53.05	3	52.77	52.60	-1	4,873	-0.02%
2018/09/26	7	54.04	4	53.90	52.60	3	4,858	0.06%
2018/09/21	2	56.10	0	0.00	54.00	2	4,770	0.04%
2018/09/20	1	55.50	2	56.85	56.50	-1	4,728	-0.02%
2018/09/19	2	56.10	3	56.17	56.50	-1	4,701	-0.02%
2018/09/18	2	55.70	20	56.30	55.30	-18	4,714	-0.38%
2018/09/17	4	55.70	5	56.20	56.30	-1	4,603	-0.02%
2018/09/13	2	54.25	1	53.80	54.00	1	4,422	0.02%
2018/09/12	0	0.00	5	54.56	55.50	-5	4,369	-0.11%
2018/09/11	4	53.95	3	53.87	54.40	1	4,296	0.02%
2018/09/10	3	51.97	3	51.67	52.40	0	4,197	0.00%
2018/09/07	20	54.50	6	54.90	53.80	14	4,156	0.34%
2018/09/06	4	54.25	1	55.90	53.50	3	4,068	0.07%
2018/09/05	3	56.37	1	56.80	56.50	2	3,991	0.05%
2018/09/04	10	56.96	12	57.78	58.20	-2	3,923	-0.05%
2018/09/03	5	55.70	3.6	56.60	54.30	1.4	3,764	0.04%
2018/08/31	3	56.77	2	56.55	57.70	1	3,706	0.03%
2018/08/30	8.1	57.18	15	57.78	57.80	-6.9	3,653	-0.19%
2018/08/29	1	54.90	3	54.90	55.10	-2	3,366	-0.06%
2018/08/28	4.1	53.62	27	54.37	55.00	-22.9	3,174	-0.72%
2018/08/24	1	49.25	1	48.90	49.15	0	2,860	0.00%
2018/08/22	0	0.00	1	50.90	50.50	-1	2,855	-0.04%
2018/08/21	0	0.00	2	48.83	49.60	-2	2,794	-0.07%
2018/08/20	2	48.25	1	47.80	48.00	1	2,757	0.04%
2018/08/16	1	50.20	2	49.50	49.85	-1	2,707	-0.04%
2018/08/15	1	50.80	1	50.40	50.80	0	2,674	0.00%
2018/08/14	3	50.12	1	50.90	51.20	2	2,647	0.08%
2018/08/13	0	0.00	1	48.65	49.00	-1	2,581	-0.04%
2018/08/09	2	51.25	3	50.93	50.90	-1	2,488	-0.04%
2018/08/08	1	50.10	0	50.30	50.60	1	2,439	0.04%
2018/08/07	1	50.30	8	50.73	51.00	-7	2,374	-0.29%
2018/08/06	5	50.00	2	49.08	48.70	3	2,275	0.13%
2018/08/03	8	50.38	16	50.04	50.50	-8	2,205	-0.36%
2018/08/02	12.2	50.86	2	50.33	50.00	10.2	2,130	0.48%
2018/08/01	14.2	48.21	14	48.21	48.80	0.2	1,961	0.01%
2018/07/31	3	47.55	1	47.25	47.60	2	1,887	0.11%
2018/07/30	1	47.60	29.2	47.35	46.50	-28.2	1,804	-1.56%
2018/07/27	3	46.70	3	46.58	47.00	0	1,751	0.00%
2018/07/26	7	44.48	3	44.77	45.15	4	1,650	0.24%
2018/07/25	1	44.10	6	43.93	43.00	-5	1,522	-0.33%
2018/07/24	1	41.10	1	41.45	41.45	0	1,425	0.00%
2018/07/23	0	0.00	1	40.55	40.80	-1	1,457	-0.07%
2018/07/18	1	40.15	0	0.00	40.20	1	1,500	0.07%
2018/07/17	0	0.00	2	40.65	40.50	-2	1,513	-0.13%
2018/07/16	0	0.00	2	40.70	41.00	-2	1,529	-0.13%
2018/07/13	0	0.00	1	41.00	41.00	-1	1,570	-0.06%
2018/07/12	0	0.00	3	39.30	40.20	-3	1,593	-0.19%
2018/07/11	1	42.15	0	0.00	42.15	1	1,558	0.06%
2018/07/05	3	41.37	0	0.00	41.50	3	1,608	0.19%
2018/07/02	2	42.35	3	42.30	42.20	-1	1,620	-0.06%
2018/06/29	1	42.70	0	0.00	42.55	1	1,627	0.06%
2018/06/28	2	42.78	0	0.00	42.25	2	1,600	0.12%
2018/06/27	0	0.00	1	42.65	42.65	-1	1,575	-0.06%
2018/06/25	3	41.82	1	42.00	41.55	2	1,520	0.13%
2018/06/20	0	0.00	0	41.00	40.60	0	1,549	0.00%
2018/06/13	104	43.52	104	42.63	42.55	0	1,572	0.00%	大買/大賣/
2018/06/11	0	0.00	6	43.38	43.05	-6	1,625	-0.37%
2018/06/08	0	0.00	1	43.00	43.00	-1	1,649	-0.06%
2018/06/07	3	43.17	3	42.78	42.80	0	1,721	0.00%
2018/06/05	6	41.89	2	41.75	41.60	4	1,734	0.23%
2018/06/04	1	41.50	0	0.00	41.00	1	1,806	0.06%
2018/05/31	1	40.65	11	41.75	41.40	-10	1,987	-0.50%
2018/05/28	1	39.95	2	40.10	40.10	-1	2,075	-0.05%
2018/05/18	1	38.90	0	0.00	38.80	1	2,621	0.04%
2018/05/17	0	0.00	3	39.72	39.20	-3	2,749	-0.11%
2018/05/16	1	38.70	0	0.00	38.70	1	2,835	0.04%
2018/05/15	2	38.70	0	0.00	38.90	2	2,989	0.07%
2018/05/14	1	38.75	1	39.15	38.85	0	3,242	0.00%
2018/05/11	1	39.70	2	39.60	39.70	-1	3,519	-0.03%
2018/05/10	1	38.70	4	38.55	38.70	-3	3,719	-0.08%
2018/05/09	1	37.70	0	0.00	37.65	1	3,787	0.03%
2018/05/08	2	38.10	1	38.05	38.05	1	3,966	0.03%
2018/05/03	4	38.78	0	0.00	38.70	4	3,994	0.10%
2018/05/02	5	39.35	1	39.70	39.10	4	3,995	0.10%
2018/04/30	2	39.73	1	39.70	39.65	1	3,986	0.03%
2018/04/27	4	39.60	8	39.91	39.60	-4	3,984	-0.10%
2018/04/26	7	42.79	0	0.00	41.35	7	3,953	0.18%
2018/04/24	6	42.80	0	0.00	42.85	6	3,977	0.15%
2018/04/23	1	43.30	0	0.00	43.30	1	3,971	0.03%
2018/04/19	0	0.00	0.8	45.50	45.80	-0.8	3,932	-0.02%
2018/04/18	0	0.00	7	45.25	45.35	-7	3,892	-0.18%
2018/04/17	0	0.00	1	44.60	44.75	-1	3,847	-0.03%
2018/04/16	0	0.00	17	44.42	44.30	-17	3,842	-0.44%
2018/04/13	0	0.00	4	45.15	44.60	-4	3,838	-0.10%
2018/04/12	6	45.48	1	44.50	45.40	5	3,798	0.13%
2018/04/02	7	44.05	0	0.00	43.75	7	3,710	0.19%
2018/03/29	0	43.30	0	0.00	43.30	0	3,693	0.00%
2018/03/28	4	43.70	0	0.00	43.70	4	3,686	0.11%
2018/03/27	12	43.80	0	0.00	43.65	12	3,675	0.33%
2018/03/26	1	41.80	0	0.00	42.90	1	3,654	0.03%
2018/03/20	2	44.15	0	0.00	44.35	2	3,575	0.06%
2018/03/16	1	44.45	3.6	45.40	45.75	-2.6	3,554	-0.07%
2018/03/15	1	45.15	7	45.40	45.20	-6	3,500	-0.17%
2018/03/14	0	0.00	10	45.00	45.05	-10	3,476	-0.29%
2018/03/09	2	43.45	4	44.25	43.40	-2	3,324	-0.06%
2018/03/08	4	44.80	2	44.90	44.50	2	3,254	0.06%
2018/03/07	2	45.55	6	45.85	45.95	-4	3,155	-0.13%
2018/03/05	2	42.90	1	42.90	43.50	1	2,986	0.03%
2018/03/02	1	43.10	0	0.00	42.85	1	2,944	0.03%
2018/03/01	2	44.28	6	44.47	44.20	-4	2,883	-0.14%
2018/02/27	0	0.00	4	44.94	44.85	-4	2,831	-0.14%
2018/02/26	12	43.65	3	44.78	45.00	9	2,694	0.33%
2018/02/23	8	43.04	0	0.00	42.55	8	2,495	0.32%
2018/02/09	2	42.25	2	41.53	42.20	0	2,255	0.00%
2018/02/08	3	41.77	2	41.40	42.35	1	2,122	0.05%
2018/02/07	5	42.32	2	42.95	41.35	3	2,024	0.15%
2018/02/06	13	42.88	3	42.82	40.50	10	1,883	0.53%
2018/02/05	3	43.37	21.3	42.39	43.70	-18.3	1,626	-1.12%
2018/02/02	5	40.69	18	40.38	41.90	-13	1,332	-0.98%
2018/02/01	1	39.00	5.4	38.71	38.90	-4.4	1,128	-0.39%
2018/01/31	3	38.62	4.1	38.80	38.30	-1.1	1,051	-0.10%
2018/01/29	1	36.85	0.6	36.70	36.70	0.4	834	0.05%
2018/01/26	1	36.15	0	0.00	36.20	1	798	0.13%
2018/01/25	1	36.30	1	36.10	36.10	0	803	0.00%
2018/01/23	2	36.10	2	35.88	35.90	0	823	0.00%
2018/01/22	0	0.00	1	35.70	35.70	-1	820	-0.12%
2018/01/19	1	36.50	2	36.25	36.00	-1	825	-0.12%
2018/01/17	2	35.30	0	0.00	35.30	2	766	0.26%
2018/01/16	0	0.00	7	35.04	35.20	-7	760	-0.92%
2018/01/05	0	0.00	1	34.95	34.85	-1	736	-0.14%