億光 (2393)-富邦-桃園券商分點個股進出

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
78.9
漲跌
▲1.2
漲幅
+1.54%
成交量
6,256張
產業
上市光電類股▲0.69%
648人加入追蹤

立即追蹤
本地時間:14:30(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

億光 (2393)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/11/20	2	77.50	0	0.00	76.90	2	2,926	0.07%
2024/11/13	2	75.70	0	0.00	76.00	2	2,736	0.07%
2024/11/12	1	84.50	0	0.00	82.10	1	2,680	0.04%
2024/11/11	1	85.20	6	85.32	85.80	-5	2,684	-0.19%
2024/11/08	0	84.00	4	85.18	84.50	-4	2,671	-0.15%
2024/11/06	0	0.00	1	83.60	83.30	-1	2,706	-0.04%
2024/11/05	3	80.87	0	0.00	80.70	3	2,713	0.11%
2024/11/04	0	0.00	1	81.70	81.80	-1	2,729	-0.04%
2024/10/30	16	84.99	14	83.81	83.80	2	2,765	0.07%
2024/10/29	1	82.60	0	0.00	84.70	1	2,895	0.03%
2024/10/28	3	84.07	2	85.30	84.20	1	2,954	0.03%
2024/10/25	0	0.00	4	82.35	82.80	-4	2,949	-0.14%
2024/10/23	1	81.20	4	82.10	80.90	-3	3,066	-0.10%
2024/10/21	0	0.00	2	79.70	79.70	-2	3,061	-0.07%
2024/10/14	2	77.50	0	0.00	78.00	2	3,161	0.06%
2024/10/08	1	73.00	0	0.00	73.40	1	3,139	0.03%
2024/10/04	0	0.00	0.9	75.20	75.90	-0.9	3,161	-0.03%
2024/10/01	1	75.20	1	74.50	75.40	0	3,212	0.00%
2024/09/23	1	77.70	0	0.00	77.70	1	3,923	0.03%
2024/09/18	1	77.60	1	78.40	77.00	0	4,054	0.00%
2024/09/16	1	80.90	0	0.00	80.70	1	4,067	0.02%
2024/09/12	0	0.00	1	82.40	82.60	-1	4,205	-0.02%
2024/09/11	0	0.00	3	80.70	80.70	-3	4,258	-0.07%
2024/09/10	1	83.00	1	81.60	82.20	0	4,279	0.00%
2024/09/09	2	81.95	0	0.00	83.70	2	4,257	0.05%
2024/09/06	0	0.00	1	82.60	82.70	-1	4,326	-0.02%
2024/09/04	1	83.10	2	82.25	82.00	-1	4,289	-0.02%
2024/09/03	0	0.00	0.8	82.54	83.40	-0.8	4,265	-0.02%
2024/08/30	1	79.30	0	0.00	79.00	1	4,201	0.02%
2024/08/22	0	0.00	4	78.10	77.60	-4	4,387	-0.09%
2024/08/15	0	0.00	15	80.00	80.10	-15	4,547	-0.33%
2024/08/14	15	79.30	0	0.00	79.90	15	4,576	0.33%
2024/08/12	0	0.00	5	74.30	75.10	-5	4,632	-0.11%
2024/08/09	2	74.10	0	0.00	73.70	2	4,693	0.04%
2024/08/08	10	72.32	11	73.85	73.20	-1	4,740	-0.02%
2024/08/07	1	71.70	1	70.20	72.80	0	4,723	0.00%
2024/08/06	0	0.00	4.1	65.12	66.20	-4.1	4,772	-0.09%
2024/08/05	1.1	65.01	1.2	66.42	65.00	-0.1	4,856	0.00%
2024/08/02	1.1	73.07	11	73.15	71.40	-9.9	4,874	-0.20%
2024/08/01	11	73.05	1.9	73.37	73.20	9.2	4,898	0.19%
2024/07/31	2	78.35	0	0.00	78.00	2	4,830	0.04%
2024/07/30	3	80.40	1	80.80	80.20	2	4,784	0.04%
2024/07/29	1	84.80	3	83.20	81.20	-2	4,753	-0.04%
2024/07/23	0	0.00	1	80.00	80.00	-1	4,662	-0.02%
2024/07/22	0	0.00	2	79.25	79.20	-2	4,663	-0.04%
2024/07/19	2	79.60	2	79.60	79.60	0	4,658	0.00%
2024/07/18	0	0.00	1.5	79.93	81.20	-1.5	4,670	-0.03%
2024/07/17	2.5	79.62	1	79.20	79.20	1.5	4,666	0.03%
2024/07/16	2	80.15	1	79.70	79.90	1	4,700	0.02%
2024/07/15	2	80.55	2	79.95	80.60	0	4,749	0.00%
2024/07/12	2	77.85	2.1	77.67	78.60	-0.1	4,752	0.00%
2024/07/11	0	0.00	1.9	76.56	76.70	-1.9	4,749	-0.04%
2024/07/10	3	75.27	6.1	75.37	75.50	-3.1	4,793	-0.07%
2024/07/09	0	0.00	1.1	75.48	75.20	-1.1	4,815	-0.02%
2024/07/08	3	77.83	13.7	77.40	76.50	-10.7	4,789	-0.22%
2024/07/05	2.7	78.86	8	79.66	78.00	-5.3	4,805	-0.11%
2024/07/04	15.1	80.77	11.1	79.64	79.30	3.9	4,869	0.08%
2024/07/03	15.3	84.22	10	83.34	82.90	5.3	4,852	0.11%
2024/07/02	22	82.89	6.3	80.38	81.90	15.7	4,718	0.33%
2024/07/01	0	0.00	5	78.20	76.60	-5	4,398	-0.11%
2024/06/28	8.3	76.68	5	77.50	76.40	3.3	4,293	0.08%
2024/06/27	0	0.00	2	77.10	77.50	-2	4,239	-0.05%
2024/06/26	7	77.00	0.1	75.90	76.50	6.9	4,227	0.16%
2024/06/25	2	76.40	19	76.00	76.20	-17	4,185	-0.41%
2024/06/24	3	78.10	8	79.48	79.70	-5	4,110	-0.12%
2024/06/21	11	77.77	6	78.58	78.90	5	4,058	0.12%
2024/06/20	2	79.15	2.1	78.53	78.60	-0.1	3,993	0.00%
2024/06/19	1	79.80	4	79.93	80.50	-3	3,956	-0.08%
2024/06/18	1	79.20	2.1	79.85	79.70	-1.1	3,906	-0.03%
2024/06/13	1	75.90	8	75.65	75.90	-7	3,838	-0.18%
2024/06/12	0	0.00	22.1	72.37	73.50	-22.1	3,784	-0.58%
2024/06/11	2	71.70	0	0.00	72.00	2	3,816	0.05%
2024/06/07	2	71.30	5	71.74	72.20	-3	3,809	-0.08%
2024/06/05	3	72.40	10	73.07	73.10	-7	3,782	-0.19%
2024/06/04	2	71.75	10	72.40	72.00	-8	3,778	-0.21%
2024/05/31	8	72.88	9	72.20	72.20	-1	3,763	-0.03%
2024/05/30	24	72.72	73	73.22	72.40	-49	3,722	-1.32%
2024/05/29	3	71.13	0	0.00	71.80	3	3,647	0.08%
2024/05/28	1	71.90	3.4	71.01	72.00	-2.4	3,654	-0.07%
2024/05/27	5.4	70.90	51.6	70.23	70.70	-46.2	3,640	-1.27%
2024/05/24	5	70.00	1	69.80	70.30	4	3,609	0.11%
2024/05/23	1	70.40	14.6	70.33	70.10	-13.6	3,571	-0.38%
2024/05/22	2	69.85	0	0.00	70.10	2	3,543	0.06%
2024/05/21	1	69.30	14	70.15	70.10	-13	3,497	-0.37%
2024/05/20	0	0.00	1.1	68.22	68.40	-1.1	3,437	-0.03%
2024/05/17	0	0.00	1	68.00	68.60	-1	3,386	-0.03%
2024/05/16	1	69.40	2	69.55	68.80	-1	3,344	-0.03%
2024/05/15	1	69.60	0	0.00	69.80	1	3,262	0.03%
2024/05/14	0.5	69.90	0	0.00	69.80	0.5	3,198	0.02%
2024/05/10	0	0.00	20	67.00	68.20	-20	3,097	-0.65%
2024/05/09	41	65.81	4.5	65.56	65.40	36.5	3,000	1.22%
2024/05/08	4	68.93	0	0.00	69.30	4	2,851	0.14%
2024/05/07	4.5	68.25	32	68.87	68.70	-27.5	2,761	-1.00%
2024/05/06	1	67.00	2	67.15	67.60	-1	2,676	-0.04%
2024/05/03	0	0.00	1	64.60	64.80	-1	2,567	-0.04%
2024/04/30	0	0.00	3	63.30	63.10	-3	2,482	-0.12%
2024/04/29	1.5	62.71	3	63.47	62.50	-1.5	2,460	-0.06%
2024/04/25	5	61.82	8.2	61.25	61.10	-3.2	2,378	-0.13%
2024/04/24	2	61.80	15	61.75	61.70	-13	2,344	-0.55%
2024/04/23	3	59.67	3	59.97	59.30	0	2,299	0.00%
2024/04/22	11.4	58.29	12	58.50	57.90	-0.6	2,261	-0.02%
2024/04/19	27	60.33	2	60.85	59.90	25	2,188	1.14%
2024/04/18	5.1	61.61	26	62.20	62.40	-20.9	2,125	-0.98%
2024/04/17	1	60.10	0	0.00	60.80	1	2,068	0.05%
2024/04/16	2	60.19	2	60.15	59.80	0	2,027	0.00%
2024/04/15	0.1	60.32	3	60.77	60.90	-2.9	1,976	-0.15%
2024/04/12	1	61.00	4	61.22	60.70	-3	1,949	-0.15%
2024/04/11	2	61.35	21	61.20	60.80	-19	1,952	-0.97%
2024/04/10	1	61.40	17.2	60.68	61.50	-16.2	1,893	-0.86%
2024/04/09	2.2	58.11	2	58.80	58.10	0.2	1,769	0.01%
2024/04/08	2	56.35	9	56.81	57.50	-7	1,718	-0.41%
2024/04/03	1	54.90	2	55.00	55.00	-1	1,702	-0.06%
2024/04/02	0	0.00	4	54.38	54.40	-4	1,668	-0.24%
2024/04/01	10	54.20	5	54.10	54.10	5	1,666	0.30%
2024/03/29	2	53.95	0	0.00	53.60	2	1,662	0.12%
2024/03/28	0	0.00	3	53.50	53.50	-3	1,673	-0.18%
2024/03/27	0	53.90	0	0.00	54.00	0	1,677	0.00%
2024/03/26	1	53.70	0	0.00	53.70	1	1,660	0.06%
2024/03/25	1	53.90	4	54.30	54.00	-3	1,644	-0.18%
2024/03/22	2	53.80	7	53.80	54.10	-5	1,631	-0.31%
2024/03/21	0.1	53.31	0	0.00	53.50	0.1	1,577	0.00%
2024/03/20	0	0.00	5	54.20	53.40	-5	1,561	-0.32%
2024/03/19	3.1	53.44	0	0.00	53.40	3.1	1,533	0.20%
2024/03/18	2	53.00	0	0.00	53.40	2	1,522	0.13%
2024/03/15	0	0.00	6	53.53	53.10	-6	1,503	-0.40%
2024/03/14	16	53.28	1	53.50	53.30	15	1,465	1.02%
2024/03/12	6	52.05	2	52.05	52.10	4	1,376	0.29%
2024/03/11	0	51.50	0	0.00	51.30	0	1,372	0.00%
2024/03/08	1	50.80	2	51.50	50.80	-1	1,378	-0.07%
2024/03/07	0	0.00	4	51.93	51.50	-4	1,355	-0.30%
2024/03/06	1	51.50	0	0.00	51.50	1	1,353	0.07%
2024/03/04	1	51.60	1	51.50	51.40	0	1,350	0.00%
2024/03/01	1	50.80	2	51.50	51.70	-1	1,331	-0.08%
2024/02/29	2	49.95	2	50.20	50.00	0	1,287	0.00%
2024/02/26	1	50.10	12	50.40	50.40	-11	1,271	-0.86%
2024/02/23	3	50.43	21	50.34	50.10	-18	1,274	-1.41%
2024/02/22	3	50.10	0	0.00	50.10	3	1,274	0.24%
2024/02/21	1	49.95	6	50.05	49.95	-5	1,277	-0.39%
2024/02/15	0	0.00	10	48.95	49.05	-10	1,244	-0.80%
2024/02/02	2	48.15	0	0.00	48.20	2	1,226	0.16%
2024/01/31	2	48.50	0	0.00	48.50	2	1,211	0.17%
2024/01/26	0	0.00	2	49.50	49.20	-2	1,190	-0.17%
2024/01/25	0	0.00	1	49.10	48.90	-1	1,188	-0.08%
2024/01/24	1	49.50	0	0.00	49.05	1	1,185	0.08%
2024/01/17	0	0.00	1	47.20	47.55	-1	1,146	-0.09%
2024/01/16	0	0.00	1	47.95	48.10	-1	1,137	-0.09%
2024/01/12	2	49.25	0	0.00	48.75	2	1,137	0.18%
2024/01/08	0	0.00	1	48.30	48.50	-1	1,185	-0.08%
2024/01/05	14	48.87	0	0.00	48.80	14	1,173	1.19%
2024/01/02	0	0.00	2	50.30	50.30	-2	1,133	-0.18%
2023/12/29	2	49.60	0	49.80	50.00	2	1,095	0.18%
2023/12/25	0	48.45	0	0.00	48.40	0	1,003	0.00%
2023/12/20	0	0.00	0	47.40	47.35	0	962	0.00%
2023/12/18	1	47.25	1	46.90	46.90	0	949	0.00%
2023/12/15	1	47.30	0	0.00	47.10	1	952	0.10%
2023/12/08	8	46.45	0	0.00	46.35	8	914	0.87%
2023/12/07	6	46.35	0	0.00	46.45	6	909	0.66%
2023/12/06	2	46.65	0	0.00	46.35	2	907	0.22%
2023/12/05	4	46.48	2	46.40	47.00	2	888	0.23%
2023/12/04	4	47.00	24	46.92	46.90	-20	881	-2.27%
2023/11/30	1	46.60	0	0.00	46.70	1	877	0.11%
2023/11/24	1	47.20	0	0.00	46.60	1	860	0.12%
2023/11/23	0	47.00	0	0.00	46.95	0	850	0.00%
2023/11/22	6	46.45	0	0.00	46.50	6	849	0.71%
2023/11/21	2	46.13	0	0.00	46.05	2	848	0.24%
2023/11/20	1	46.30	0	0.00	46.05	1	839	0.12%
2023/11/17	3	45.50	0	0.00	45.60	3	844	0.36%
2023/11/15	0	0.00	5	45.05	45.15	-5	917	-0.54%
2023/11/13	0	0.00	1	45.00	45.00	-1	928	-0.11%
2023/11/10	0	0.00	2	45.25	45.15	-2	942	-0.21%
2023/11/09	1	45.45	0	0.00	45.40	1	947	0.11%
2023/11/06	0	0.00	1	45.50	45.55	-1	985	-0.10%
2023/10/31	3	44.58	0	0.00	44.30	3	1,025	0.29%
2023/10/19	1	44.45	0	0.00	44.55	1	1,265	0.08%
2023/10/16	2	45.25	0	0.00	44.60	2	1,246	0.16%
2023/10/13	0	0.00	0.6	45.25	45.25	-0.6	1,271	-0.05%
2023/09/28	0	0.00	3	46.50	46.90	-3	1,495	-0.20%
2023/09/27	1	46.40	0	0.00	46.30	1	1,577	0.06%
2023/09/26	2	46.70	20	46.80	46.80	-18	1,584	-1.14%
2023/09/13	0	0.00	2	47.70	47.85	-2	1,777	-0.11%
2023/09/11	19	46.60	0	0.00	46.80	19	1,815	1.05%
2023/09/07	1	47.60	30	47.75	47.75	-29	1,875	-1.55%
2023/09/06	0	0.00	1	47.70	47.95	-1	1,893	-0.05%
2023/09/05	10	47.20	0	0.00	47.50	10	1,915	0.52%
2023/09/04	20	46.48	0	0.00	46.80	20	1,942	1.03%
2023/08/29	1	45.85	0	0.00	46.00	1	2,114	0.05%
2023/08/28	1	46.00	10	45.54	45.85	-9	2,185	-0.41%
2023/08/24	10	46.80	0	0.00	46.35	10	2,196	0.46%
2023/08/23	0	0.00	1.1	46.26	46.40	-1.1	2,223	-0.05%
2023/08/21	6.2	45.52	0	0.00	45.20	6.2	2,227	0.28%
2023/08/16	1	47.15	1	48.10	47.10	0	2,246	0.00%
2023/08/14	0	0.00	0.1	49.30	48.30	-0.1	2,528	0.00%
2023/08/04	1	48.95	3	49.12	49.00	-2	2,695	-0.07%
2023/08/02	2	48.75	250	49.34	48.60	-248	2,674	-9.27%	大賣/鉅額交易
2023/08/01	26	52.16	0	0.00	51.20	26	2,623	0.99%
2023/07/31	11	51.96	1	52.00	51.90	10	2,566	0.39%
2023/07/28	5	52.30	1	52.10	52.10	4	2,505	0.16%
2023/07/27	5	52.10	5	52.50	52.50	0	2,476	0.00%
2023/07/26	1	52.60	1	53.00	51.90	0	2,461	0.00%
2023/07/25	6	52.20	1	52.90	52.50	5	2,442	0.20%
2023/07/24	1	51.60	0	0.00	52.10	1	2,422	0.04%
2023/07/21	1	52.60	2.3	53.22	52.70	-1.3	2,404	-0.05%
2023/07/20	0	0.00	1	53.80	53.40	-1	2,382	-0.04%
2023/07/19	100	54.08	1	54.40	53.30	99	2,367	4.18%
2023/07/17	22	54.33	2	54.40	54.20	20	2,317	0.86%
2023/07/14	0	0.00	44.1	54.00	53.80	-44.1	2,308	-1.91%
2023/07/13	70	54.01	11	54.33	53.50	59	2,292	2.57%
2023/07/12	0	0.00	51.3	54.33	54.20	-51.3	2,270	-2.26%
2023/07/11	0	0.00	13	53.95	54.30	-13	2,242	-0.58%
2023/07/10	0	0.00	75	53.18	53.10	-75	2,217	-3.38%
2023/07/07	50	53.12	0.4	53.10	53.20	49.7	2,190	2.27%
2023/07/06	1.3	54.64	10	54.79	54.40	-8.7	2,152	-0.40%
2023/07/05	6	53.53	3	53.33	53.50	3	2,047	0.15%
2023/07/03	1	51.80	11	52.20	52.20	-10	1,953	-0.51%
2023/06/30	1	51.80	2	51.65	51.70	-1	1,956	-0.05%
2023/06/29	0	0.00	5.1	50.80	51.20	-5.1	1,982	-0.26%
2023/06/28	1	51.00	1	51.20	51.10	0	1,975	0.00%
2023/06/26	60	50.55	102.3	50.66	51.20	-42.3	1,939	-2.18%	大賣/
2023/06/21	2.1	49.78	5	50.02	50.10	-2.9	1,929	-0.15%
2023/06/20	0	0.00	3	48.75	48.80	-3	1,898	-0.16%
2023/06/19	80	49.09	3	48.90	48.95	77	1,892	4.07%
2023/06/16	10	49.40	2	49.03	48.95	8	1,887	0.42%
2023/06/15	0	0.00	0	49.85	49.85	0	1,858	0.00%
2023/06/14	20	50.30	2	50.10	50.30	18	1,850	0.98%
2023/06/13	3	49.73	3	49.65	50.00	0	1,831	0.00%
2023/06/12	5	48.75	2	48.70	48.55	3	1,793	0.17%
2023/06/09	3	48.55	0	0.00	49.70	3	1,772	0.17%
2023/06/08	1	49.90	101	49.91	49.55	-100	1,748	-5.72%	大賣/
2023/06/07	1	49.90	28	50.25	50.30	-27	1,725	-1.56%
2023/06/06	0	0.00	3	49.27	49.50	-3	1,665	-0.18%
2023/06/05	1	49.15	1.1	48.94	48.70	-0.1	1,633	-0.01%
2023/06/02	0	0.00	8.1	48.55	48.80	-8.1	1,603	-0.51%
2023/06/01	4.1	47.89	30	48.25	48.40	-25.9	1,590	-1.63%
2023/05/31	0	0.00	1	47.10	47.25	-1	1,537	-0.07%
2023/05/30	22	47.05	0.3	46.75	47.00	21.7	1,520	1.43%
2023/05/29	80	47.18	2	47.13	47.30	78	1,505	5.18%
2023/05/26	1	46.60	1	46.80	46.70	0	1,482	0.00%
2023/05/25	1	46.75	1	46.80	46.55	0	1,474	0.00%
2023/05/24	3.1	46.81	2	46.93	46.95	1.1	1,461	0.08%
2023/05/22	0	0.00	0.2	45.85	45.50	-0.2	1,437	-0.01%
2023/05/19	13	46.42	0	0.00	46.45	13	1,406	0.92%
2023/05/18	11.2	46.25	10	46.11	46.15	1.2	1,324	0.09%
2023/05/17	5.2	43.39	7	43.12	43.45	-1.8	1,100	-0.16%
2023/05/15	0	0.00	0.1	41.85	41.90	-0.1	995	-0.01%
2023/05/12	0	0.00	10	41.85	42.00	-10	967	-1.03%
2023/05/05	0	0.00	0.1	40.00	40.10	-0.1	931	-0.01%
2023/05/03	0	0.00	1	40.10	40.10	-1	964	-0.10%
2023/04/26	0.2	39.90	0	0.00	39.45	0.2	973	0.02%
2023/04/25	0	39.60	0	0.00	38.90	0	969	0.00%
2023/04/19	0	0.00	1	40.35	40.15	-1	948	-0.11%
2023/04/13	1	40.50	0	0.00	40.40	1	926	0.11%
2023/04/12	5	40.85	0	0.00	40.80	5	921	0.54%
2023/04/10	0	0.00	2	40.45	40.35	-2	913	-0.22%
2023/04/07	0.1	40.60	0	0.00	40.40	0.1	913	0.01%
2023/03/31	0	0.00	4	40.05	40.05	-4	902	-0.44%
2023/03/30	1	40.80	15	41.15	40.55	-14	871	-1.61%
2023/03/24	15	40.55	23	39.69	40.55	-8	791	-1.01%
2023/03/23	0	0.00	3	39.60	39.50	-3	747	-0.40%
2023/03/21	0.1	39.30	0	0.00	39.30	0.1	747	0.01%
2023/03/20	0	0.00	50	39.06	39.25	-50	741	-6.74%
2023/03/16	1	38.55	0	0.00	38.80	1	731	0.14%
2023/03/10	2	38.63	0	0.00	38.85	2	712	0.28%
2023/03/09	2	39.53	0	0.00	39.40	2	703	0.28%
2023/03/08	0	0.00	1	39.60	40.00	-1	700	-0.14%
2023/03/06	2	39.35	2	39.60	39.40	0	679	0.00%
2023/03/03	24	39.15	0	0.00	39.10	24	660	3.64%
2023/02/24	3	38.60	0	0.00	38.50	3	635	0.47%
2023/02/23	30	38.89	2	38.85	38.85	28	622	4.50%
2023/02/21	15	39.20	8	38.99	39.20	7	601	1.16%
2023/02/20	5	38.00	1	37.85	38.05	4	566	0.71%
2023/02/15	2	37.08	0	0.00	37.10	2	570	0.35%
2023/02/14	2	36.83	0	0.00	37.00	2	570	0.35%
2023/02/13	1	36.80	0	0.00	36.90	1	569	0.18%
2023/01/13	1	36.85	0	37.15	36.85	1	488	0.20%
2023/01/10	2	37.50	1	37.70	37.60	1	515	0.19%
2023/01/09	2	37.40	0	0.00	37.40	2	517	0.39%
2023/01/06	0	0.00	1	37.40	37.20	-1	517	-0.19%
2023/01/03	2	36.70	0	36.75	36.65	2	540	0.37%
2022/12/29	0	0.00	0.2	36.70	36.80	-0.2	540	-0.04%
2022/12/27	0	0.00	3	37.80	37.80	-3	545	-0.55%
2022/12/23	0	0.00	0.1	37.15	37.50	-0.1	557	-0.02%
2022/12/22	0	0.00	0.2	37.20	37.15	-0.2	564	-0.04%
2022/12/21	0	0.00	2.1	37.06	37.05	-2.1	580	-0.35%
2022/12/20	0	0.00	0.5	37.52	37.30	-0.5	590	-0.08%
2022/12/19	1	37.80	0.2	37.90	37.80	0.8	609	0.13%
2022/12/15	0.2	38.75	0	0.00	38.50	0.2	617	0.03%
2022/12/14	0.7	38.23	0	0.00	38.50	0.7	615	0.11%
2022/12/13	5	37.75	0	0.00	38.00	5	614	0.81%
2022/12/09	0.1	38.00	0	0.00	38.00	0.1	621	0.02%
2022/12/08	0.1	38.10	0	0.00	38.00	0.1	622	0.02%
2022/11/30	0.1	37.50	0	0.00	37.55	0.1	616	0.02%
2022/11/24	1	37.10	0	0.00	37.10	1	621	0.16%
2022/11/23	0	0.00	1	37.20	37.00	-1	623	-0.16%
2022/11/17	3	37.35	0	0.00	37.30	3	642	0.47%
2022/11/15	0.1	37.35	1	37.30	37.45	-0.9	658	-0.14%
2022/11/09	0.1	36.50	0	0.00	36.45	0.1	686	0.01%
2022/11/08	0.1	36.15	0	0.00	36.00	0.1	704	0.01%
2022/11/03	0.1	35.30	0	0.00	35.45	0.1	785	0.01%
2022/10/27	0.1	35.30	0	0.00	35.45	0.1	899	0.01%
2022/10/18	0	0.00	1	35.00	35.40	-1	975	-0.10%
2022/10/05	0	0.00	1	35.55	35.15	-1	1,063	-0.09%
2022/09/26	4	35.75	0	0.00	35.50	4	1,087	0.37%
2022/09/20	1	38.70	0	0.00	38.60	1	1,133	0.09%
2022/09/15	0	0.00	1	38.15	37.80	-1	1,161	-0.09%
2022/09/08	2	37.50	1	37.60	37.85	1	1,213	0.08%
2022/08/30	0	0.00	1	38.90	38.75	-1	1,284	-0.08%
2022/08/26	0	0.00	1	39.00	39.00	-1	1,284	-0.08%
2022/08/23	1	38.60	0	0.00	38.40	1	1,303	0.08%
2022/08/15	1	38.95	0	0.00	39.40	1	1,265	0.08%
2022/08/10	0	0.00	3	37.50	38.15	-3	1,228	-0.24%
2022/08/08	0	0.00	1	37.05	37.05	-1	1,254	-0.08%
2022/08/04	2	36.10	0	0.00	36.25	2	1,301	0.15%
2022/08/03	3	36.50	0	0.00	36.55	3	1,297	0.23%
2022/08/02	5	40.95	0	0.00	40.95	5	1,230	0.41%
2022/08/01	0	0.00	10	41.50	41.50	-10	1,222	-0.82%
2022/07/29	1	41.65	6.1	41.59	41.55	-5.1	1,204	-0.42%
2022/07/28	1	41.20	1	41.50	41.50	0	1,222	0.00%
2022/07/25	4	41.73	0	0.00	41.75	4	1,263	0.32%
2022/07/20	2	42.00	0	0.00	41.85	2	1,297	0.15%
2022/07/15	2	41.05	1	41.25	41.25	1	1,318	0.08%
2022/07/08	1	39.80	0	0.00	40.20	1	1,321	0.08%
2022/07/06	2	38.80	0	0.00	38.75	2	1,358	0.15%
2022/07/01	2	39.30	0	0.00	39.25	2	1,408	0.14%
2022/06/30	2	41.30	0	0.00	41.25	2	1,384	0.14%
2022/06/22	2	42.58	0	0.00	41.90	2	1,535	0.13%
2022/06/20	5	41.75	0	0.00	41.50	5	1,560	0.32%
2022/06/17	1	41.85	0	0.00	41.85	1	1,557	0.06%
2022/06/15	0	0.00	1	43.20	43.40	-1	1,567	-0.06%
2022/06/13	0	0.00	1	43.20	43.15	-1	1,583	-0.06%
2022/05/24	20	44.35	0	0.00	44.15	20	1,958	1.02%
2022/05/19	0	0.00	1	44.80	45.60	-1	2,118	-0.05%
2022/05/18	0.3	44.93	0	0.00	45.20	0.3	2,127	0.01%
2022/05/17	0.3	44.45	0	0.00	44.40	0.3	2,143	0.01%
2022/05/11	1	42.30	0	0.00	42.15	1	2,337	0.04%
2022/05/10	0.2	42.32	0	0.00	43.10	0.2	2,500	0.01%
2022/05/04	2	43.50	0	0.00	43.25	2	2,780	0.07%
2022/04/28	0	0.00	0.1	43.35	43.30	-0.1	3,174	0.00%
2022/04/27	0.3	43.35	0	0.00	43.05	0.3	3,817	0.01%
2022/04/26	5	44.35	0	0.00	44.40	5	4,137	0.12%
2022/04/22	0	0.00	10	45.20	45.30	-10	4,905	-0.20%
2022/04/21	10	45.65	0	0.00	45.50	10	5,049	0.20%
2022/04/20	2	45.50	0	0.00	45.50	2	5,144	0.04%
2022/04/12	2	46.00	0	0.00	45.40	2	5,282	0.04%
2022/04/11	10	46.45	0	0.00	46.35	10	5,295	0.19%
2022/04/08	1	47.70	0	0.00	47.50	1	5,367	0.02%
2022/04/01	0	0.00	4	48.40	48.40	-4	5,383	-0.07%
2022/03/29	1	49.00	3	49.05	49.00	-2	5,372	-0.04%
2022/03/28	9	49.78	0	0.00	49.65	9	5,324	0.17%
2022/03/17	0	0.00	1	48.20	49.00	-1	5,339	-0.02%
2022/03/16	0.1	47.10	1	47.15	47.20	-0.9	5,330	-0.02%
2022/03/08	2	47.58	1	47.00	46.70	1	5,505	0.02%
2022/03/07	0.1	47.85	0	0.00	48.00	0.1	5,519	0.00%
2022/03/04	3	49.58	3	49.67	49.50	0	5,546	0.00%
2022/03/03	0.2	50.80	0	0.00	50.20	0.2	5,607	0.00%
2022/03/02	0	0.00	3	50.00	50.20	-3	5,742	-0.05%
2022/03/01	0	0.00	2	50.30	50.60	-2	5,917	-0.03%
2022/02/24	4	50.20	2	49.90	49.60	2	6,893	0.03%
2022/02/23	2	51.40	0	0.00	51.40	2	6,855	0.03%
2022/02/22	4	50.93	0	0.00	50.70	4	6,845	0.06%
2022/02/21	2	52.00	0	0.00	52.10	2	6,781	0.03%
2022/02/18	2	52.80	2	52.40	53.00	0	6,731	0.00%
2022/02/17	0	0.00	1	53.00	52.90	-1	6,720	-0.01%
2022/02/16	4	53.50	1	53.40	53.10	3	6,713	0.04%
2022/02/15	1	53.10	0	0.00	53.10	1	6,681	0.01%
2022/02/14	5	54.24	1	54.70	54.10	4	6,610	0.06%
2022/02/11	0	0.00	0.1	56.40	56.20	-0.1	6,546	0.00%
2022/02/10	7	56.51	8	56.51	55.70	-1	6,492	-0.02%
2022/02/09	4	55.48	2	55.15	56.30	2	6,326	0.03%
2022/02/08	0	0.00	4	54.45	54.50	-4	6,208	-0.06%
2022/02/07	4	53.80	1	54.50	53.70	3	6,166	0.05%
2022/01/26	0	0.00	11	53.08	53.60	-11	6,104	-0.18%
2022/01/25	10	53.98	8	53.59	53.50	2	6,099	0.03%
2022/01/24	2	53.65	37.1	54.09	54.90	-35.1	6,050	-0.58%
2022/01/21	4.1	54.92	3	54.53	54.40	1.1	5,925	0.02%
2022/01/20	45.1	58.05	23	56.99	56.30	22.1	5,727	0.39%
2022/01/19	9	56.43	3.1	57.03	57.00	5.9	5,085	0.12%
2022/01/18	23	55.84	11	56.52	57.00	12	4,777	0.25%
2022/01/17	1	53.90	9	54.10	54.60	-8	4,262	-0.19%
2022/01/14	15	52.09	0	0.00	51.80	15	4,001	0.37%
2022/01/13	6	52.73	1	53.40	53.40	5	3,883	0.13%
2022/01/12	1.1	52.75	0	0.00	52.20	1.1	3,800	0.03%
2022/01/07	0.1	52.00	1	51.60	51.80	-1	3,717	-0.03%
2022/01/06	1	52.70	1	52.20	52.20	0	3,687	0.00%
2022/01/03	4	53.70	0	0.00	53.40	4	3,671	0.11%
2021/12/30	0.1	52.70	0	0.00	52.70	0.1	3,581	0.00%
2021/12/27	0	0.00	1	52.50	52.50	-1	3,601	-0.03%
2021/12/23	0	0.00	1	52.10	52.00	-1	3,597	-0.03%
2021/12/16	0	0.00	2	51.10	51.10	-2	3,754	-0.05%
2021/12/09	0	0.00	2	51.80	51.70	-2	3,765	-0.05%
2021/12/08	0	0.00	2	52.15	52.10	-2	3,754	-0.05%
2021/12/07	3	52.50	3	52.50	52.20	0	3,747	0.00%
2021/12/06	0	0.00	13	51.90	51.90	-13	3,721	-0.35%
2021/12/03	2	51.70	1	51.60	51.80	1	3,754	0.03%
2021/12/02	0	0.00	1	50.80	51.00	-1	3,808	-0.03%
2021/12/01	1	50.80	0	0.00	51.90	1	3,808	0.03%
2021/11/30	13	50.92	2	51.35	51.30	11	3,856	0.29%
2021/11/29	2	50.70	1	51.10	50.30	1	3,835	0.03%
2021/11/26	3	50.87	0	0.00	50.10	3	3,817	0.08%
2021/11/25	8	53.30	5	53.04	52.40	3	3,739	0.08%
2021/11/24	26.1	57.63	18	55.56	54.00	8.1	3,584	0.23%
2021/11/16	0	0.00	10	50.90	50.90	-10	2,961	-0.34%
2021/11/15	0	0.00	2	51.50	51.60	-2	3,041	-0.07%
2021/11/10	0	0.00	0.2	50.70	50.70	-0.2	3,319	-0.01%
2021/11/08	0	0.00	1	50.70	50.80	-1	3,475	-0.03%
2021/11/05	0	50.40	0	0.00	50.50	0	3,784	0.00%
2021/11/04	0.1	51.10	0.3	51.10	51.10	-0.3	3,904	-0.01%
2021/11/03	1	50.60	0	0.00	50.50	1	4,078	0.02%
2021/11/02	2	50.00	0	0.00	50.00	2	4,176	0.05%
2021/11/01	0	0.00	1	50.90	51.00	-1	4,254	-0.02%
2021/10/29	0.1	49.60	0.3	49.50	49.50	-0.2	4,507	0.00%
2021/10/26	2	48.85	1	48.65	48.70	1	5,136	0.02%
2021/10/22	0	0.00	1	47.60	47.60	-1	5,609	-0.02%
2021/10/20	0	0.00	1	47.60	47.55	-1	6,160	-0.02%
2021/10/06	1	46.40	0	0.00	46.00	1	7,765	0.01%
2021/10/05	5	45.60	0	0.00	46.30	5	8,229	0.06%
2021/10/04	0	0.00	2	45.65	45.65	-2	8,575	-0.02%
2021/10/01	5	46.85	0	0.00	46.55	5	8,601	0.06%
2021/09/29	2	48.05	0	0.00	47.50	2	8,701	0.02%
2021/09/28	1	49.55	0	0.00	49.60	1	8,753	0.01%
2021/09/24	0	0.00	1	50.00	50.10	-1	8,835	-0.01%
2021/09/23	1	49.00	0	0.00	49.20	1	8,824	0.01%
2021/09/09	1	52.40	0	0.00	52.90	1	9,810	0.01%
2021/09/08	1	51.80	0	0.00	51.40	1	9,874	0.01%
2021/09/03	1	54.50	0	0.00	54.90	1	10,022	0.01%
2021/09/02	0	0.00	0.6	55.60	55.30	-0.6	10,037	-0.01%
2021/09/01	1	57.10	8	56.46	57.30	-7	10,045	-0.07%
2021/08/30	0.2	55.70	0	0.00	55.80	0.2	10,042	0.00%
2021/08/27	2	56.45	10	56.49	55.90	-8	10,095	-0.08%
2021/08/25	15	55.23	2	55.30	55.30	13	10,131	0.13%
2021/08/24	1	54.90	0	0.00	52.90	1	10,063	0.01%
2021/08/23	1	54.10	0	0.00	54.10	1	10,023	0.01%
2021/08/20	30	51.50	1	52.20	51.80	29	9,996	0.29%
2021/08/19	1	52.20	0	0.00	51.00	1	10,086	0.01%
2021/08/18	1	55.60	1	55.00	55.50	0	10,269	0.00%
2021/08/17	2	55.50	1	54.00	53.70	1	10,262	0.01%
2021/08/13	1	57.40	1	58.30	56.30	0	10,209	0.00%
2021/08/12	2	57.10	3	57.40	57.80	-1	10,116	-0.01%
2021/08/11	59	57.57	11	58.67	56.70	48	10,071	0.48%
2021/08/10	0	0.00	0.2	62.40	62.90	-0.2	9,811	0.00%
2021/08/09	3	63.53	3.2	64.70	63.00	-0.2	9,735	0.00%
2021/08/06	6	67.02	4	66.35	66.50	2	9,614	0.02%
2021/08/05	2.1	67.34	13	68.14	67.90	-10.9	9,582	-0.11%
2021/08/04	10.1	67.53	4.1	67.72	67.20	6	9,543	0.06%
2021/08/03	2.1	65.91	4.2	65.68	66.00	-2.1	9,336	-0.02%
2021/08/02	1	64.00	2	63.60	64.10	-1	9,122	-0.01%
2021/07/30	3.2	63.59	3.2	63.29	62.60	0	9,012	0.00%
2021/07/29	7.4	61.91	8	62.09	64.50	-0.6	8,776	-0.01%
2021/07/28	6	59.47	8.6	58.81	59.70	-2.6	8,538	-0.03%
2021/07/27	3.5	63.19	3.1	62.87	62.60	0.4	8,470	0.00%
2021/07/26	59.2	63.88	6	62.85	63.90	53.2	8,311	0.64%
2021/07/23	22.1	61.18	21	61.01	59.70	1.1	8,023	0.01%
2021/07/22	2	60.10	3	59.40	59.40	-1	7,767	-0.01%
2021/07/21	1	58.50	14.2	59.18	60.40	-13.2	7,496	-0.18%
2021/07/20	1	56.60	0.1	56.70	55.90	0.9	7,109	0.01%
2021/07/19	0	0.00	4	57.20	57.70	-4	7,067	-0.06%
2021/07/16	3	56.87	53	56.93	57.00	-50	7,087	-0.71%
2021/07/15	8.2	55.72	6	57.03	56.80	2.2	7,048	0.03%
2021/07/14	3.1	56.61	2	56.50	55.90	1.1	7,063	0.02%
2021/07/13	7	56.01	7	56.43	55.60	0	7,010	0.00%
2021/07/12	23	57.52	10	57.29	57.10	13	6,831	0.19%
2021/07/09	63	55.97	17	55.61	56.10	46	6,422	0.72%
2021/07/07	0	0.00	2.1	52.50	52.60	-2.1	6,308	-0.03%
2021/07/06	2	51.95	3	52.33	52.00	-1	6,386	-0.02%
2021/07/05	5	54.14	7	54.01	54.20	-2	6,544	-0.03%
2021/07/02	2	52.15	0	0.00	52.70	2	6,563	0.03%
2021/07/01	0.2	51.15	0	0.00	51.00	0.2	6,638	0.00%
2021/06/29	0	0.00	2	52.30	52.60	-2	6,773	-0.03%
2021/06/28	1	53.30	4	53.13	53.20	-3	6,831	-0.04%
2021/06/25	10	54.31	4	54.58	54.50	6	6,782	0.09%
2021/06/24	3	52.93	9	53.98	54.80	-6	6,558	-0.09%
2021/06/23	1	51.70	5	51.44	51.70	-4	6,311	-0.06%
2021/06/22	6	51.03	1	52.40	50.20	5	6,215	0.08%
2021/06/21	3	50.17	6	49.88	50.50	-3	6,142	-0.05%
2021/06/18	4	50.40	1	50.20	50.10	3	6,085	0.05%
2021/06/17	1	49.20	2	50.05	50.50	-1	6,055	-0.02%
2021/06/15	3	49.87	0	0.00	49.95	3	5,978	0.05%
2021/06/11	3	50.40	2	49.98	48.80	1	5,938	0.02%
2021/06/09	0	0.00	45	48.36	48.40	-45	5,698	-0.79%
2021/06/08	3	48.52	21	48.31	48.80	-18	5,660	-0.32%
2021/06/07	3	48.62	13	47.72	47.80	-10	5,618	-0.18%
2021/06/02	1	47.45	2	46.95	46.85	-1	5,427	-0.02%
2021/05/31	0	0.00	2	45.80	45.80	-2	5,399	-0.04%
2021/05/28	1	46.00	7	46.05	46.10	-6	5,434	-0.11%
2021/05/27	3	45.47	2	46.65	45.85	1	5,402	0.02%
2021/05/26	10	45.12	7	45.36	45.25	3	5,294	0.06%
2021/05/25	1	44.85	0	0.00	44.75	1	5,043	0.02%
2021/05/24	0.1	45.00	0	0.00	44.95	0.1	4,959	0.00%
2021/05/21	0	0.00	3	42.02	42.00	-3	4,964	-0.06%
2021/05/20	1	41.60	1	41.40	41.50	0	5,067	0.00%
2021/05/19	10	41.76	7	40.65	41.05	3	5,088	0.06%
2021/05/13	0	0.00	1	37.65	39.45	-1	5,075	-0.02%
2021/05/11	0	0.00	1	41.45	41.45	-1	4,959	-0.02%
2021/05/07	1	44.80	1	44.95	44.80	0	4,972	0.00%
2021/05/04	9	43.22	18	43.66	43.95	-9	5,044	-0.18%
2021/05/03	11	47.26	1	47.40	46.45	10	4,974	0.20%
2021/04/29	2	47.08	6	47.33	46.35	-4	4,967	-0.08%
2021/04/28	0	0.00	5	46.29	46.70	-5	5,051	-0.10%
2021/04/27	10	46.55	0	0.00	46.25	10	5,391	0.19%
2021/04/26	1	46.55	0	0.00	46.50	1	5,438	0.02%
2021/04/22	0	0.00	1	46.80	45.70	-1	5,577	-0.02%
2021/04/21	1	47.35	2	47.30	47.15	-1	5,607	-0.02%
2021/04/13	0	0.00	2	47.80	47.60	-2	6,416	-0.03%
2021/04/09	3	50.12	22	50.06	50.20	-19	7,646	-0.25%
2021/04/08	0	0.00	30	49.15	49.05	-30	7,945	-0.38%
2021/04/07	1	47.80	2	47.95	48.40	-1	7,898	-0.01%
2021/04/06	2	47.35	1	47.35	47.55	1	7,916	0.01%
2021/03/31	0	0.00	1.5	46.31	46.20	-1.5	7,815	-0.02%
2021/03/30	2	45.75	0	0.00	46.10	2	7,685	0.03%
2021/03/25	0	0.00	1	45.50	45.10	-1	7,583	-0.01%
2021/03/24	1	45.70	1	45.85	45.60	0	7,572	0.00%
2021/03/23	4	45.69	1	46.25	45.50	3	7,552	0.04%
2021/03/22	3	46.03	0	0.00	45.85	3	7,491	0.04%
2021/03/19	0	0.00	3	45.55	45.70	-3	7,454	-0.04%
2021/03/18	1	45.30	0	0.00	45.55	1	7,432	0.01%
2021/03/05	0	0.00	1	44.10	43.75	-1	7,866	-0.01%
2021/03/04	4	44.81	1	44.50	44.70	3	7,869	0.04%
2021/03/03	1	44.65	0.1	44.50	44.50	0.9	7,825	0.01%
2021/02/25	0	0.00	5	44.73	45.00	-5	7,811	-0.06%
2021/02/24	2	46.20	2	45.00	44.90	0	7,801	0.00%
2021/02/23	3	45.57	1	45.70	45.80	2	7,742	0.03%
2021/02/22	4	45.18	0	0.00	46.00	4	7,717	0.05%
2021/02/19	0	0.00	2	44.20	44.15	-2	7,638	-0.03%
2021/02/18	0	0.00	2	43.65	43.60	-2	7,631	-0.03%
2021/02/17	0	0.00	1	43.05	43.00	-1	7,624	-0.01%
2021/02/05	1	43.15	0	0.00	42.65	1	7,577	0.01%
2021/02/04	1	43.40	1	43.50	44.10	0	7,503	0.00%
2021/02/03	1	43.85	20	43.53	42.95	-19	7,483	-0.25%
2021/02/02	10	42.88	4	43.00	42.90	6	7,457	0.08%
2021/02/01	0	0.00	5	42.50	42.85	-5	7,446	-0.07%
2021/01/29	5	42.85	0	0.00	41.50	5	7,378	0.07%
2021/01/28	10	42.74	7	43.00	43.20	3	7,331	0.04%
2021/01/27	7	43.51	2	43.45	43.45	5	7,299	0.07%
2021/01/26	5	44.40	0	0.00	44.15	5	7,265	0.07%
2021/01/25	3	44.40	3	45.25	45.05	0	7,236	0.00%
2021/01/22	2	45.60	1	45.05	45.45	1	7,200	0.01%
2021/01/21	0	0.00	2	45.55	45.25	-2	7,218	-0.03%
2021/01/20	5	45.92	6	45.69	44.30	-1	7,129	-0.01%
2021/01/19	9	44.64	2	45.25	44.50	7	6,758	0.10%
2021/01/18	1	44.55	2	44.38	44.75	-1	6,695	-0.01%
2021/01/15	9	44.95	3	44.90	44.15	6	6,616	0.09%
2021/01/14	0	0.00	1	46.00	45.85	-1	6,546	-0.02%
2021/01/13	0	0.00	1	45.00	45.00	-1	6,443	-0.02%
2021/01/12	0	0.00	3	44.70	44.30	-3	6,399	-0.05%
2021/01/11	1	44.35	1	44.80	45.05	0	6,261	0.00%
2021/01/08	0.1	44.03	13	44.33	44.45	-12.9	6,214	-0.21%
2021/01/07	7	45.74	16	46.17	45.40	-9	6,082	-0.15%
2021/01/06	54.4	46.81	12	46.39	45.15	42.4	5,991	0.71%
2021/01/05	130	48.28	29	48.48	48.70	101	5,576	1.81%	大買/鉅額交易
2021/01/04	25	45.70	11	46.35	46.40	14	4,678	0.30%
2020/12/31	11	41.41	7	41.99	42.20	4	4,107	0.10%
2020/12/30	1	38.60	0	0.00	38.40	1	3,578	0.03%
2020/12/29	2	38.55	0	0.00	38.50	2	3,524	0.06%
2020/12/28	1	38.35	0	0.00	39.05	1	3,405	0.03%
2020/12/24	0	0.00	1	37.60	37.60	-1	3,282	-0.03%
2020/12/15	1	37.25	11	37.68	37.30	-10	3,410	-0.29%
2020/12/14	1	37.95	0	0.00	38.15	1	3,439	0.03%
2020/12/09	0	0.00	1	38.80	39.10	-1	3,514	-0.03%
2020/12/08	12	38.34	12	38.34	38.30	0	3,449	0.00%
2020/12/07	1	39.00	3	38.60	38.45	-2	3,477	-0.06%
2020/12/04	15	39.16	5	39.07	39.00	10	3,414	0.29%
2020/12/02	1	37.35	0	0.00	37.80	1	3,301	0.03%
2020/12/01	0	0.00	1	36.80	37.30	-1	3,383	-0.03%
2020/11/30	1	37.60	0	0.00	37.00	1	3,463	0.03%
2020/11/25	23	37.11	21	36.85	36.85	2	3,460	0.06%
2020/11/24	20	37.35	20	37.15	37.15	0	3,425	0.00%
2020/11/23	1	37.65	0	0.00	37.70	1	3,448	0.03%
2020/11/20	1	37.45	1	37.30	37.40	0	3,480	0.00%
2020/11/19	10	37.30	11	37.19	37.20	-1	3,507	-0.03%
2020/11/16	11	37.75	10	37.85	37.85	1	3,631	0.03%
2020/11/12	10	37.65	10	37.45	37.45	0	4,008	0.00%
2020/11/06	3	39.00	3	38.55	38.55	0	4,237	0.00%
2020/11/05	0	0.00	5	38.77	38.90	-5	4,239	-0.12%
2020/11/04	1	39.40	2	39.35	39.05	-1	4,255	-0.02%
2020/10/30	2	38.48	3	38.23	37.90	-1	4,263	-0.02%
2020/10/29	1	38.00	0	0.00	39.05	1	4,282	0.02%
2020/10/27	4	39.20	0	0.00	39.10	4	4,427	0.09%
2020/10/23	10	38.80	10	38.95	38.95	0	4,544	0.00%
2020/10/21	0	0.00	1	39.15	39.00	-1	4,662	-0.02%
2020/10/19	1	38.60	0	0.00	38.35	1	4,633	0.02%
2020/10/15	0	0.00	2	39.05	39.45	-2	4,569	-0.04%
2020/10/14	1	38.00	4	38.25	38.75	-3	4,517	-0.07%
2020/10/12	4	38.65	0	0.00	38.65	4	4,340	0.09%
2020/10/06	0	0.00	11	38.25	38.30	-11	4,572	-0.24%
2020/09/23	0	0.00	1	37.00	37.05	-1	4,580	-0.02%
2020/09/21	3	37.85	3	37.40	37.40	0	4,539	0.00%
2020/09/17	0	0.00	5	38.65	38.90	-5	4,528	-0.11%
2020/09/16	0	0.00	1	38.55	38.25	-1	4,499	-0.02%
2020/09/15	2	37.90	2	37.90	38.20	0	4,456	0.00%
2020/09/11	0	0.00	20	36.60	36.95	-20	4,492	-0.45%
2020/09/10	20	37.71	0	0.00	36.70	20	4,469	0.45%
2020/09/09	0	0.00	1	37.00	36.90	-1	4,396	-0.02%
2020/09/08	0	0.00	2	37.35	37.45	-2	4,383	-0.05%
2020/09/07	4	37.71	4	38.13	37.00	0	4,348	0.00%
2020/09/04	6	37.73	3	38.25	38.40	3	4,253	0.07%
2020/09/03	0	0.00	14	37.34	37.35	-14	4,080	-0.34%
2020/09/02	3	36.30	1	36.65	36.65	2	4,003	0.05%
2020/09/01	0	0.00	1	35.30	35.70	-1	3,962	-0.03%
2020/08/27	0	0.00	1	36.10	35.65	-1	3,946	-0.03%
2020/08/25	2	35.55	0	0.00	35.55	2	3,915	0.05%
2020/08/20	0	0.00	5	34.12	34.45	-5	3,878	-0.13%
2020/08/19	3	38.23	4	37.40	36.90	-1	3,757	-0.03%
2020/08/18	33	38.04	12	38.06	38.00	21	3,648	0.58%
2020/08/14	0	0.00	2	34.70	35.30	-2	3,229	-0.06%
2020/08/13	0	0.00	1	34.15	34.55	-1	3,183	-0.03%
2020/08/11	1	33.80	0	0.00	33.65	1	3,142	0.03%
2020/08/06	1	33.90	0	0.00	33.95	1	3,154	0.03%
2020/08/05	1	34.30	1	34.55	34.15	0	3,154	0.00%
2020/08/03	0	0.00	2	36.30	35.65	-2	3,092	-0.06%
2020/07/31	0	0.00	4	35.83	36.30	-4	3,028	-0.13%
2020/07/30	6	35.03	0	0.00	34.75	6	2,899	0.21%
2020/07/28	0	0.00	2	33.75	33.60	-2	2,934	-0.07%
2020/07/21	0	0.00	1	33.40	33.50	-1	3,000	-0.03%
2020/07/15	0	0.00	9	34.16	33.80	-9	3,032	-0.30%
2020/07/14	1	33.80	10	34.13	33.70	-9	3,001	-0.30%
2020/07/13	5	33.72	14	33.11	34.50	-9	2,945	-0.31%
2020/07/10	18	32.95	5	33.60	33.60	13	2,825	0.46%
2020/07/08	5	32.35	1.1	32.29	32.35	3.9	2,750	0.14%
2020/07/07	1	31.95	22	32.03	32.00	-21	2,734	-0.77%
2020/07/06	0	0.00	2	32.40	32.30	-2	2,748	-0.07%
2020/07/03	15	31.81	12	31.80	31.75	3	2,777	0.11%
2020/07/01	4	31.58	0	0.00	31.65	4	2,840	0.14%
2020/06/30	5	31.00	5	31.15	30.95	0	2,840	0.00%
2020/06/29	6	30.78	0	0.00	31.00	6	2,853	0.21%
2020/06/24	10	31.35	0	0.00	31.20	10	2,850	0.35%
2020/06/23	1	31.65	0	0.00	31.65	1	2,861	0.03%
2020/06/22	1	31.95	30	31.80	32.10	-29	2,870	-1.01%
2020/06/19	23	32.43	2	32.05	32.00	21	2,894	0.73%
2020/06/18	20	32.80	0	0.00	33.75	20	2,825	0.71%
2020/06/17	1	31.60	1	31.85	31.85	0	2,843	0.00%
2020/06/11	0	0.00	14	33.08	32.75	-14	3,003	-0.47%
2020/06/10	2	33.20	0	0.00	33.30	2	2,990	0.07%
2020/06/09	2	33.20	0	0.00	33.20	2	3,034	0.07%
2020/06/08	0	0.00	2	33.60	33.20	-2	3,061	-0.07%
2020/06/05	0	0.00	2	33.18	33.10	-2	3,056	-0.07%
2020/06/03	2	32.38	1	32.90	32.70	1	3,082	0.03%
2020/06/02	4	32.53	0	0.00	32.45	4	3,077	0.13%
2020/06/01	0	0.00	4	31.36	32.10	-4	3,077	-0.13%
2020/05/29	7	31.27	5	31.59	31.00	2	3,110	0.06%
2020/05/28	6	30.97	0	0.00	30.95	6	3,069	0.20%
2020/05/27	2	31.10	0	0.00	31.25	2	3,097	0.06%
2020/05/26	5	31.45	2	31.85	31.25	3	3,126	0.10%
2020/05/22	2	31.43	0	0.00	31.20	2	3,142	0.06%
2020/05/20	3	32.33	3	32.72	32.45	0	3,124	0.00%
2020/05/14	2	32.90	0.1	32.75	32.65	2	3,127	0.06%
2020/05/12	1	34.35	1	34.30	34.30	0	3,143	0.00%
2020/05/08	2.1	34.51	1	34.20	34.10	1.1	3,157	0.03%
2020/05/06	0	0.00	2	33.10	33.10	-2	3,244	-0.06%
2020/05/05	2	33.75	0	0.00	33.50	2	3,243	0.06%
2020/05/04	0	0.00	1	34.25	33.95	-1	3,264	-0.03%
2020/04/28	0	0.00	1	31.85	32.30	-1	3,223	-0.03%
2020/04/27	6	31.53	7	32.19	32.35	-1	3,271	-0.03%
2020/04/24	1	30.50	3	30.60	30.60	-2	3,171	-0.06%
2020/04/23	3	29.85	10	30.40	30.00	-7	3,185	-0.22%
2020/04/22	10	29.93	1	29.60	30.05	9	3,239	0.28%
2020/04/21	1	29.30	0	0.00	29.15	1	3,381	0.03%
2020/04/20	2	29.63	2	29.85	29.70	0	3,404	0.00%
2020/04/15	0	0.00	5	28.45	28.90	-5	3,422	-0.15%
2020/04/14	1	27.90	4	28.08	28.20	-3	3,387	-0.09%
2020/04/10	2	27.15	2	27.28	27.20	0	3,370	0.00%
2020/04/09	0	0.00	2	27.98	27.30	-2	3,387	-0.06%
2020/04/08	3	27.60	22	27.30	27.30	-19	3,374	-0.56%
2020/04/07	0	0.00	2	26.45	26.70	-2	3,323	-0.06%
2020/03/27	5	25.10	2	25.10	24.20	3	3,302	0.09%
2020/03/25	1	24.15	1	24.20	24.20	0	3,244	0.00%
2020/03/24	0	0.00	21	22.15	22.65	-21	3,227	-0.65%
2020/03/23	24	20.78	5	20.85	20.70	19	3,232	0.59%
2020/03/19	8	22.03	1	22.35	21.15	7	3,217	0.22%
2020/03/18	3	24.42	3	24.17	23.50	0	3,180	0.00%
2020/03/17	1	25.20	3	25.25	24.70	-2	3,150	-0.06%
2020/03/13	4	26.41	4	26.34	26.90	0	3,125	0.00%
2020/03/12	10	29.18	0	0.00	28.60	10	3,079	0.32%
2020/03/11	4	31.51	2	31.15	30.75	2	3,057	0.07%
2020/03/10	2	30.85	3	31.35	31.55	-1	3,068	-0.03%
2020/03/09	8	31.47	0	0.00	30.85	8	3,122	0.26%
2020/03/05	1	32.80	1	33.50	32.85	0	3,184	0.00%
2020/03/04	3	32.50	38	32.28	32.35	-35	3,171	-1.10%
2020/03/03	31	33.00	1	33.10	33.20	30	3,124	0.96%
2020/03/02	10	31.31	3	32.60	32.60	7	3,114	0.22%
2020/02/27	1	32.50	0	0.00	31.60	1	3,154	0.03%
2020/02/26	1	33.25	2	33.30	33.10	-1	3,182	-0.03%
2020/02/24	3	33.88	0	0.00	33.75	3	3,320	0.09%
2020/02/20	3	34.57	0	0.00	34.80	3	3,477	0.09%
2020/02/18	2	35.23	0	0.00	35.05	2	3,665	0.05%
2020/02/14	2	36.10	4	35.88	35.95	-2	4,081	-0.05%
2020/02/13	1	35.60	2	35.80	35.40	-1	4,359	-0.02%
2020/02/12	0	0.00	1	35.65	36.10	-1	4,336	-0.02%
2020/02/11	1	35.65	1	35.75	35.75	0	4,316	0.00%
2020/02/10	2	34.13	11.2	34.14	34.15	-9.2	4,283	-0.21%
2020/02/07	6	36.01	2	37.05	35.00	4	4,237	0.09%
2020/02/06	0	0.00	2	38.05	37.90	-2	4,138	-0.05%
2020/02/05	13	38.74	1	38.05	38.05	12	4,120	0.29%
2020/02/04	3	37.73	3	37.87	37.85	0	4,018	0.00%
2020/02/03	1	36.90	3	36.57	36.60	-2	3,977	-0.05%
2020/01/30	3	36.77	11	36.79	36.95	-8	3,919	-0.20%
2020/01/20	0	0.00	1	38.75	38.70	-1	3,834	-0.03%
2020/01/17	10	38.90	3	38.65	38.85	7	3,831	0.18%
2020/01/16	0.1	39.45	2	39.25	39.50	-1.9	3,820	-0.05%
2020/01/15	15.1	38.56	2	37.40	38.30	13.1	3,794	0.35%
2020/01/14	0	0.00	1	36.65	37.00	-1	3,614	-0.03%
2020/01/13	0	0.00	6	35.83	36.10	-6	3,556	-0.17%
2020/01/09	0	0.00	5	35.25	35.35	-5	3,533	-0.14%
2020/01/07	0	0.00	1	34.35	34.70	-1	3,479	-0.03%
2020/01/06	0	0.00	2.2	34.60	34.85	-2.2	3,475	-0.06%
2020/01/03	0	0.00	1	35.30	35.20	-1	3,476	-0.03%
2020/01/02	0	0.00	2	35.10	35.00	-2	3,451	-0.06%
2019/12/27	1	34.35	0	0.00	34.40	1	3,416	0.03%
2019/12/26	5	35.00	2	35.33	34.85	3	3,412	0.09%
2019/12/24	1	34.00	0	0.00	33.85	1	3,363	0.03%
2019/12/23	0	0.00	0.1	34.65	34.65	-0.1	3,335	0.00%
2019/12/18	1	35.80	4	35.23	35.30	-3	3,265	-0.09%
2019/12/17	2.1	35.48	1	35.35	35.60	1.1	3,230	0.03%
2019/12/10	0	0.00	3	34.50	34.50	-3	3,057	-0.10%
2019/12/04	2	34.43	0	0.00	34.10	2	3,004	0.07%
2019/12/03	0	0.00	5	33.75	34.85	-5	2,933	-0.17%
2019/11/29	0	0.00	5	33.70	33.30	-5	2,796	-0.18%
2019/11/25	4	33.65	0	0.00	34.00	4	2,617	0.15%
2019/11/22	10	33.70	0	0.00	33.50	10	2,547	0.39%
2019/11/18	0	0.00	1	32.00	32.20	-1	2,170	-0.05%
2019/11/15	5	31.21	3	31.60	31.75	2	2,042	0.10%
2019/11/14	3	31.37	19	31.57	31.50	-16	1,920	-0.83%
2019/11/13	0	0.00	1	29.60	29.75	-1	1,557	-0.06%
2019/11/12	3	29.43	14	29.58	29.95	-11	1,466	-0.75%
2019/11/11	1	28.00	1	27.95	28.15	0	1,158	0.00%
2019/11/08	2	28.50	0	0.00	28.35	2	1,144	0.17%
2019/11/07	1	28.55	0	0.00	28.55	1	1,132	0.09%
2019/11/05	0	0.00	2	28.43	28.50	-2	1,084	-0.18%
2019/10/30	0	0.00	2	28.48	28.30	-2	1,082	-0.18%
2019/10/28	1	27.85	0	0.00	27.85	1	1,153	0.09%
2019/10/24	2	28.20	0	0.00	28.35	2	1,124	0.18%
2019/10/18	1	26.70	10	26.75	27.05	-9	1,024	-0.88%
2019/10/17	10	26.90	0	0.00	27.15	10	963	1.04%
2019/10/15	2	26.68	0	0.00	26.70	2	940	0.21%
2019/10/14	1	26.70	0	0.00	26.65	1	936	0.11%
2019/10/02	1	27.70	0	0.00	27.55	1	893	0.11%
2019/09/20	0	0.00	2	29.10	29.00	-2	849	-0.24%
2019/09/12	0	0.00	1	29.10	29.10	-1	846	-0.12%
2019/09/10	0	0.00	5	28.85	28.90	-5	827	-0.60%
2019/09/06	0	0.00	2	28.28	28.30	-2	783	-0.26%
2019/08/26	2	27.55	0	0.00	27.50	2	689	0.29%
2019/08/20	0	0.00	3	27.65	27.65	-3	682	-0.44%
2019/08/19	1	27.60	0	0.00	27.55	1	682	0.15%
2019/08/12	0	0.00	2.4	27.26	27.15	-2.4	693	-0.35%
2019/08/02	1	28.10	0	0.00	28.00	1	706	0.14%
2019/07/31	2	30.15	0	0.00	30.05	2	703	0.28%
2019/07/30	4	30.53	1	30.50	30.55	3	674	0.45%
2019/05/23	0	0.00	5	27.85	28.15	-5	1,170	-0.43%
2019/05/22	5	28.20	0	0.00	28.25	5	1,180	0.42%
2019/05/14	1	27.50	0	0.00	28.20	1	1,267	0.08%
2019/05/13	1	28.40	2	28.10	28.00	-1	1,257	-0.08%
2019/05/09	1	29.00	0	0.00	28.70	1	1,252	0.08%
2019/05/07	1	29.70	0	0.00	29.85	1	1,224	0.08%
2019/05/06	1	30.00	0	0.00	29.95	1	1,217	0.08%
2019/05/03	0	0.00	1	30.60	30.60	-1	1,195	-0.08%
2019/04/25	1	30.95	0	0.00	31.00	1	1,178	0.08%
2019/04/24	0	0.00	1	31.00	30.80	-1	1,173	-0.09%
2019/04/22	5	31.60	0	0.00	31.35	5	1,142	0.44%
2019/04/19	4	31.80	1	31.45	31.50	3	1,111	0.27%
2019/04/18	0	0.00	2	31.00	30.65	-2	1,035	-0.19%
2019/04/17	0	0.00	1	30.50	30.90	-1	1,002	-0.10%
2019/04/16	1	29.75	10	29.65	29.80	-9	954	-0.94%
2019/04/15	3	30.03	0	0.00	29.60	3	876	0.34%
2019/04/12	1	30.30	5	30.50	30.35	-4	812	-0.49%
2019/04/03	2	31.03	0	0.00	31.00	2	751	0.27%
2019/03/29	1	31.40	0	0.00	31.25	1	729	0.14%
2019/03/22	1	32.50	0	0.00	32.25	1	723	0.14%
2019/03/18	1	31.65	1	31.80	31.90	0	708	0.00%
2019/03/15	1	31.55	0	0.00	31.55	1	707	0.14%
2019/03/12	1	32.45	0	0.00	32.40	1	707	0.14%
2019/03/07	1	31.70	0	0.00	31.95	1	737	0.14%
2019/03/06	0	0.00	1	31.80	31.95	-1	734	-0.14%
2019/03/04	2	31.10	0	0.00	31.40	2	742	0.27%
2019/02/25	0	0.00	7	31.08	31.10	-7	736	-0.95%
2019/02/20	5	32.36	0	0.00	31.45	5	726	0.69%
2019/02/19	0	0.00	8	31.71	32.20	-8	683	-1.17%
2019/01/28	1	30.35	1	30.30	30.35	0	651	0.00%
2019/01/17	1	31.10	0	0.00	30.60	1	722	0.14%
2019/01/15	5	29.90	0	0.00	30.00	5	711	0.70%
2018/11/30	1	31.35	1	31.70	31.05	0	1,048	0.00%
2018/11/28	0	0.00	4	30.40	30.80	-4	1,019	-0.39%
2018/11/26	1	29.00	1	29.65	29.60	0	1,039	0.00%
2018/11/15	1	27.95	0	0.00	28.30	1	1,468	0.07%
2018/11/14	0	0.00	5	27.75	27.85	-5	1,464	-0.34%
2018/11/13	5	27.30	5	27.50	28.00	0	1,467	0.00%
2018/11/12	1	26.80	0	0.00	27.80	1	1,467	0.07%
2018/11/02	5	27.75	0	0.00	27.65	5	1,439	0.35%
2018/10/26	1	26.90	0	0.00	26.90	1	1,414	0.07%
2018/10/11	1	28.15	0	0.00	28.20	1	1,481	0.07%
2018/10/09	0.1	30.50	0	0.00	30.25	0.1	1,438	0.01%
2018/09/27	0	0.00	2	31.10	31.30	-2	1,414	-0.14%
2018/09/13	6	30.48	0	0.00	30.30	6	1,654	0.36%
2018/09/11	2	30.00	0	0.00	30.90	2	1,642	0.12%
2018/09/07	0	0.00	9	30.17	30.40	-9	1,615	-0.56%
2018/09/06	1	31.20	0	0.00	31.05	1	1,599	0.06%
2018/09/05	1	31.60	0	0.00	31.30	1	1,599	0.06%
2018/09/03	3	31.77	0	0.00	31.50	3	1,602	0.19%
2018/08/27	8	30.48	10	30.16	31.20	-2	1,500	-0.13%
2018/08/15	0	0.00	1	35.55	35.30	-1	1,233	-0.08%
2018/08/14	3	35.75	0	0.00	35.80	3	1,234	0.24%
2018/08/13	0	0.00	2	35.75	35.60	-2	1,239	-0.16%
2018/08/10	2	36.90	0	0.00	36.80	2	1,241	0.16%
2018/08/09	1	37.10	0	0.00	37.10	1	1,247	0.08%
2018/08/08	2	37.20	0	0.00	37.20	2	1,266	0.16%
2018/07/30	1	39.80	0	0.00	39.80	1	1,213	0.08%
2018/07/27	5	39.50	1	39.80	39.80	4	1,186	0.34%
2018/07/20	0	0.00	1	38.65	38.65	-1	1,157	-0.09%
2018/07/10	0	0.00	2	37.40	37.35	-2	1,170	-0.17%
2018/07/09	2	37.20	0	0.00	37.40	2	1,180	0.17%
2018/07/04	2	37.68	0	0.00	37.85	2	1,180	0.17%
2018/06/29	0	0.00	1	39.60	38.40	-1	1,148	-0.09%
2018/06/28	0	0.00	4	39.65	39.45	-4	1,089	-0.37%
2018/06/27	3	41.08	1	40.75	40.75	2	1,041	0.19%
2018/06/26	0	0.00	1	40.10	40.10	-1	1,001	-0.10%
2018/06/25	0	0.00	1	41.00	41.00	-1	987	-0.10%
2018/06/22	1	42.00	0	0.00	40.50	1	967	0.10%
2018/06/21	1	40.20	0	0.00	40.10	1	909	0.11%
2018/06/20	1	40.25	1	40.40	40.25	0	916	0.00%
2018/06/19	1	40.60	1	40.30	40.20	0	930	0.00%
2018/06/06	1	41.60	0	0.00	41.65	1	933	0.11%
2018/05/29	0	0.00	1	40.15	40.00	-1	995	-0.10%
2018/05/28	1	40.10	0	0.00	40.15	1	1,060	0.09%
2018/05/15	1	39.90	0	0.00	39.80	1	1,159	0.09%
2018/05/14	6	40.45	0	0.00	40.45	6	1,206	0.50%
2018/05/08	1	40.95	1	40.70	41.10	0	1,320	0.00%
2018/05/07	2	40.73	0	0.00	40.20	2	1,323	0.15%
2018/05/03	1	41.70	1	41.75	41.55	0	1,287	0.00%
2018/05/02	4	41.75	0	0.00	41.75	4	1,289	0.31%
2018/04/26	1	42.00	0	0.00	41.70	1	1,312	0.08%
2018/04/24	1	43.20	0	0.00	42.75	1	1,323	0.08%
2018/04/20	1	43.30	0	0.00	43.35	1	1,306	0.08%
2018/04/17	1	43.90	0	0.00	43.90	1	1,325	0.08%
2018/04/11	4	44.21	0	0.00	44.20	4	1,340	0.30%
2018/04/09	0	0.00	1	44.60	44.40	-1	1,355	-0.07%
2018/03/23	1	44.20	0	0.00	44.10	1	1,396	0.07%
2018/03/22	2	44.83	0	0.00	44.80	2	1,382	0.14%
2018/03/19	1	45.05	2	45.05	45.30	-1	1,438	-0.07%
2018/03/15	1	45.65	0	0.00	45.60	1	1,427	0.07%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/05	1	47.00	0	0.00	46.60	1	1,588	0.06%
2018/03/01	1	47.60	24	47.41	47.50	-23	1,521	-1.51%
2018/02/27	0	0.00	4	45.89	46.10	-4	1,475	-0.27%
2018/02/23	1	46.50	0	0.00	45.80	1	1,542	0.06%
2018/02/12	1	44.25	2	44.80	44.70	-1	1,606	-0.06%
2018/02/08	0	0.00	2	45.10	44.70	-2	1,652	-0.12%
2018/02/07	0	0.00	3	45.48	45.05	-3	1,675	-0.18%
2018/02/06	3	44.40	4	44.40	44.95	-1	1,732	-0.06%
2018/02/05	10	45.10	1	45.05	45.75	9	1,746	0.52%
2018/02/02	2	46.05	0	0.00	46.00	2	1,776	0.11%
2018/02/01	13	46.03	0	0.00	45.80	13	1,866	0.70%
2018/01/31	0	0.00	7	45.94	45.80	-7	1,988	-0.35%
2018/01/23	0	0.00	1	45.20	45.20	-1	2,479	-0.04%
2018/01/19	1	45.55	0	0.00	45.50	1	2,509	0.04%
2018/01/18	1	46.10	2	46.03	45.45	-1	2,511	-0.04%
2018/01/15	0	0.00	1	45.20	45.20	-1	2,555	-0.04%
2018/01/12	0	0.00	1	45.20	44.60	-1	2,553	-0.04%
2018/01/11	1	44.60	0	0.00	44.45	1	2,537	0.04%
2018/01/05	2	45.28	0	0.00	45.25	2	2,543	0.08%
2018/01/03	0	0.00	1	45.25	45.10	-1	2,554	-0.04%