嘉彰 (4942)-元大券商分點個股進出

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

嘉彰

(4942)

可現股當沖

股價
44.40
漲跌
▼0.90
漲幅
-1.99%
成交量
577張
產業
上市光電類股
127人加入追蹤

立即追蹤
本地時間:13:30

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

嘉彰 (4942)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/16	5	44.47	12.3	44.64	44.40	-7.3	321	-2.26%
2024/04/15	2	45.35	2	45.50	45.30	0	315	0.00%
2024/04/12	0	0.00	2	45.60	45.50	-2	316	-0.63%
2024/04/11	0	45.35	0	0.00	45.60	0	315	0.00%
2024/04/10	1	46.00	0	0.00	46.00	1	315	0.32%
2024/04/09	4.3	45.96	1	46.15	45.90	3.3	313	1.07%
2024/04/08	1	45.55	1	45.50	45.55	0	308	0.00%
2024/04/03	2	45.50	2	45.50	45.50	0	308	0.00%
2024/04/02	4	45.36	5	45.44	45.65	-1	308	-0.32%
2024/04/01	0	0.00	0.5	45.71	45.45	-0.5	306	-0.15%
2024/03/27	1	45.05	0.4	45.39	45.10	0.6	304	0.20%
2024/03/26	1	44.80	1.4	45.08	45.15	-0.4	303	-0.14%
2024/03/25	1	45.30	1.1	45.77	45.30	-0.1	301	-0.03%
2024/03/22	2	46.03	2	45.80	45.80	0	302	0.00%
2024/03/21	4	45.51	2	45.63	45.40	2	298	0.67%
2024/03/20	6	45.51	6.7	45.62	45.60	-0.7	298	-0.25%
2024/03/19	1	45.35	3	44.97	45.35	-2	300	-0.67%
2024/03/18	1	44.65	4.1	44.92	44.95	-3.1	304	-1.00%
2024/03/15	5	44.63	5.9	44.77	44.70	-0.9	314	-0.29%
2024/03/14	6	44.56	6.2	44.70	44.70	-0.2	316	-0.05%
2024/03/13	6	44.93	7.3	45.09	45.00	-1.3	318	-0.42%
2024/03/12	8	44.30	0	0.00	45.05	8	318	2.51%
2024/03/11	8	44.74	5	44.46	44.40	3	325	0.92%
2024/03/08	17	45.09	14.4	45.25	44.90	2.6	323	0.81%
2024/03/07	2	46.50	2.2	46.21	46.20	-0.2	309	-0.06%
2024/03/06	11	46.75	11.5	46.98	46.85	-0.5	302	-0.17%
2024/03/05	55	46.54	51.7	46.63	47.45	3.3	291	1.12%
2024/03/04	21	44.96	21	45.04	45.35	0	245	0.00%
2024/03/01	2	44.00	14	43.94	44.30	-12	230	-5.21%
2024/02/29	4	43.66	1	43.55	43.55	3	221	1.35%
2024/02/26	5	43.86	0	43.95	43.80	5	219	2.28%
2024/02/23	0	0.00	2	43.85	43.80	-2	218	-0.91%
2024/02/22	3	43.45	0.1	43.75	43.45	2.9	218	1.35%
2024/02/21	8	43.91	1	43.90	43.90	7	214	3.26%
2024/02/20	0	0.00	1	43.75	43.90	-1	213	-0.47%
2024/02/19	6	43.59	1	43.25	43.80	5	210	2.38%
2024/02/16	8	43.09	4.4	43.25	43.35	3.6	214	1.66%
2024/02/15	6	42.53	1.5	42.77	42.65	4.5	211	2.11%
2024/02/05	0	0.00	0.4	42.80	42.45	-0.4	209	-0.17%
2024/02/01	1	42.65	0	42.90	42.70	1	216	0.45%
2024/01/31	1	42.70	4	42.79	42.70	-3	220	-1.36%
2024/01/30	1	42.85	0	43.00	42.70	1	221	0.44%
2024/01/29	0	0.00	0.7	42.95	42.80	-0.7	225	-0.31%
2024/01/26	0	0.00	1	42.95	42.75	-1	230	-0.43%
2024/01/25	0	0.00	1	42.70	42.70	-1	231	-0.43%
2024/01/24	0	0.00	3	42.75	42.70	-3	229	-1.31%
2024/01/23	1	42.60	1	42.60	42.60	0	230	0.00%
2024/01/22	0	0.00	2	42.73	42.75	-2	230	-0.87%
2024/01/19	1	42.25	2	42.55	42.60	-1	230	-0.44%
2024/01/18	0	0.00	0	42.80	42.35	0	230	-0.01%
2024/01/17	17	42.13	0.2	42.48	42.00	16.8	230	7.27%
2024/01/16	0	0.00	0	44.40	42.65	0	224	0.00%
2024/01/15	1	42.70	0.1	42.85	42.70	0.9	226	0.42%
2024/01/12	0	0.00	0	43.57	42.70	0	229	-0.01%
2024/01/10	0	0.00	0.1	42.95	42.85	-0.1	230	-0.05%
2024/01/09	1	43.25	0.2	43.23	42.90	0.8	231	0.35%
2024/01/08	1	43.30	0.9	43.90	43.20	0.1	229	0.03%
2024/01/05	1	43.45	1	43.35	43.45	0	228	0.00%
2024/01/04	0	0.00	0.2	44.25	43.25	-0.2	228	-0.07%
2024/01/03	0	0.00	4	43.21	43.10	-4	232	-1.72%
2024/01/02	0	0.00	1	43.45	43.45	-1	234	-0.43%
2023/12/29	0	0.00	3	43.60	43.50	-3	234	-1.28%
2023/12/28	0	0.00	3	43.60	43.70	-3	235	-1.27%
2023/12/27	0	0.00	1	43.70	43.55	-1	235	-0.43%
2023/12/26	0	0.00	0	43.50	43.65	0	236	-0.02%
2023/12/22	1	43.35	1	43.50	43.35	0	239	0.00%
2023/12/21	2	43.43	2	43.55	43.50	0	243	0.00%
2023/12/20	2	43.53	1	43.65	43.65	1	246	0.41%
2023/12/19	1	43.25	2	43.53	43.30	-1	246	-0.41%
2023/12/15	3	44.02	3	43.98	44.00	0	250	0.00%
2023/12/14	2	44.55	2	44.53	44.30	0	251	0.00%
2023/12/13	11	44.42	10	44.20	44.65	1	251	0.40%
2023/12/12	6	43.77	6	43.90	44.20	0	247	0.00%
2023/12/11	1	43.35	12	42.94	43.45	-11	243	-4.51%
2023/12/08	5	42.53	5.2	42.69	42.70	-0.2	251	-0.08%
2023/12/07	1	42.75	1.2	42.58	42.50	-0.2	251	-0.10%
2023/12/06	6	42.70	32.4	42.75	42.70	-26.4	250	-10.53%
2023/12/05	6	43.05	7	43.14	43.35	-1	240	-0.42%
2023/12/01	2	42.70	0.1	42.95	42.65	1.9	242	0.80%
2023/11/30	1	42.80	0.3	42.91	42.70	0.7	241	0.31%
2023/11/28	2	42.90	0.1	43.20	42.90	1.9	240	0.78%
2023/11/27	1	43.30	0.4	43.46	42.95	0.6	249	0.24%
2023/11/22	1	42.95	0	0.00	43.15	1	254	0.39%
2023/11/20	0	0.00	0.2	42.70	42.95	-0.2	254	-0.09%
2023/11/16	0	0.00	0.3	42.75	42.55	-0.3	255	-0.14%
2023/11/15	21	42.57	32	42.62	42.55	-11	256	-4.30%
2023/11/14	4	42.60	0	42.85	42.55	4	249	1.60%
2023/11/10	0	0.00	2	42.50	42.65	-2	257	-0.78%
2023/11/09	5	42.08	5	42.38	42.40	0	273	0.00%
2023/11/08	0	42.13	4	42.35	42.50	-4	271	-1.48%
2023/11/07	0	0.00	1.2	42.53	42.50	-1.2	268	-0.45%
2023/11/06	0	0.00	0.1	42.95	42.50	-0.1	273	-0.02%
2023/11/03	0	42.10	3	42.40	42.50	-3	274	-1.09%
2023/11/01	0	41.30	0	0.00	41.50	0	282	0.00%
2023/10/30	1	41.60	0	42.10	41.65	1	297	0.33%
2023/10/26	0	0.00	5	41.22	41.20	-5	301	-1.66%
2023/10/24	0	40.90	0	0.00	41.35	0	305	0.01%
2023/10/23	2	40.90	2.3	40.96	40.90	-0.3	314	-0.08%
2023/10/20	1	40.60	1.7	40.98	41.10	-0.7	320	-0.22%
2023/10/19	2	40.95	0.7	41.10	41.05	1.3	322	0.40%
2023/10/18	6	41.25	0.5	41.74	41.10	5.5	322	1.70%
2023/10/17	0	0.00	42	41.93	41.70	-42	320	-13.12%
2023/10/16	0.3	41.85	0.1	42.20	41.85	0.2	320	0.07%
2023/10/12	1	41.60	0	0.00	42.15	1	322	0.31%
2023/10/11	10	41.67	1.4	41.66	41.55	8.6	325	2.65%
2023/10/06	2	42.30	1.3	42.28	42.30	0.7	322	0.23%
2023/10/05	3	43.05	1.1	42.58	43.00	1.9	321	0.60%
2023/10/04	3	42.42	5	42.60	42.55	-2	321	-0.62%
2023/10/03	15	43.52	1	43.85	43.25	14	319	4.38%
2023/10/02	13	43.85	2.6	43.86	43.95	10.4	319	3.24%
2023/09/28	12	43.70	0	0.00	43.75	12	319	3.75%
2023/09/27	0	0.00	6	43.50	43.50	-6	319	-1.88%
2023/09/26	5	43.00	6	43.03	43.00	-1	319	-0.32%
2023/09/25	2	42.55	4	43.03	43.00	-2	320	-0.62%
2023/09/22	6	42.33	5	42.33	42.30	1	318	0.31%
2023/09/21	3	42.75	2.5	42.70	42.60	0.5	319	0.17%
2023/09/20	5	43.37	4	43.29	43.05	1	316	0.32%
2023/09/19	4	44.20	5	43.91	43.80	-1	312	-0.32%
2023/09/15	0	0.00	1	43.85	43.50	-1	304	-0.33%
2023/09/14	0	0.00	2	43.43	43.60	-2	300	-0.67%
2023/09/13	3.2	42.38	5.1	42.81	42.90	-1.8	293	-0.63%
2023/09/12	2	42.20	2	42.10	42.10	0	282	0.00%
2023/09/11	1	42.15	0.2	42.40	41.90	0.8	277	0.30%
2023/09/08	0	0.00	1.6	43.65	41.85	-1.6	275	-0.57%
2023/09/07	2.3	42.20	2.2	42.42	41.95	0.1	275	0.04%
2023/09/06	0.5	42.67	8	42.56	42.40	-7.5	275	-2.72%
2023/09/05	2	42.45	0	0.00	42.70	2	273	0.73%
2023/09/04	1	42.25	2	42.48	42.45	-1	271	-0.37%
2023/09/01	1	42.30	2	42.60	42.40	-1	268	-0.37%
2023/08/31	0	42.13	1	42.40	42.50	-1	264	-0.38%
2023/08/30	1	41.90	2	41.63	41.90	-1	254	-0.39%
2023/08/29	0	0.00	0.4	41.35	41.20	-0.4	253	-0.16%
2023/08/28	2	41.23	1.2	41.91	41.20	0.8	253	0.32%
2023/08/25	0	0.00	1	41.45	41.45	-1	251	-0.40%
2023/08/24	0	0.00	2	41.30	41.10	-2	250	-0.80%
2023/08/22	1	40.70	0	0.00	40.65	1	248	0.40%
2023/08/21	1	40.90	1.1	40.97	40.95	-0.1	246	-0.02%
2023/08/18	2	41.15	0.1	41.34	41.10	1.9	244	0.79%
2023/08/17	4	41.40	5	41.47	41.60	-1	242	-0.41%
2023/08/16	7	41.85	7	42.04	41.85	0	240	0.00%
2023/08/15	8	41.60	11	41.86	42.40	-3	233	-1.29%
2023/08/14	2	40.85	2	40.63	40.50	0	216	0.00%
2023/08/11	2	41.25	3	41.53	41.25	-1	211	-0.47%
2023/08/10	4	41.45	4	41.54	41.50	0	210	0.00%
2023/08/09	4	41.69	4	41.76	41.80	0	204	0.00%
2023/08/08	1	41.45	4	41.05	41.45	-3	199	-1.50%
2023/08/07	7	41.16	3.2	41.13	41.25	3.8	199	1.89%
2023/08/04	4	39.97	4.1	40.53	40.70	0	190	-0.01%
2023/08/02	0	0.00	6	38.86	38.90	-6	178	-3.36%
2023/07/31	3	38.95	3.1	39.15	39.05	-0.1	179	-0.05%
2023/07/28	1	38.85	1.2	39.02	38.95	-0.2	184	-0.11%
2023/07/27	0	0.00	3.3	38.86	38.90	-3.3	183	-1.81%
2023/07/26	1	41.00	1.4	41.76	41.00	-0.4	178	-0.21%
2023/07/25	0	0.00	1.1	41.12	41.10	-1.1	169	-0.63%
2023/07/24	4	40.46	1.5	42.23	40.35	2.5	162	1.51%
2023/07/21	1	41.00	0	0.00	40.95	1	156	0.64%
2023/07/19	3	41.07	0.2	41.26	40.95	2.8	160	1.71%
2023/07/13	0	0.00	0	41.70	41.50	0	158	-0.01%
2023/07/12	0	0.00	4	41.43	41.50	-4	157	-2.54%
2023/07/10	0	0.00	3.3	41.31	41.30	-3.3	156	-2.09%
2023/07/07	0	0.00	2	41.83	41.60	-2	155	-1.28%
2023/07/06	25	42.28	1	42.30	42.35	24	157	15.22%
2023/07/05	0	0.00	7	42.28	42.35	-7	156	-4.48%
2023/07/03	1	41.80	0	0.00	41.80	1	152	0.66%
2023/06/29	3	41.20	0	0.00	41.55	3	148	2.02%
2023/06/28	1	41.15	0	0.00	41.10	1	144	0.69%
2023/06/27	0	0.00	0.4	40.95	41.15	-0.4	144	-0.28%
2023/06/26	1.2	40.88	0	0.00	41.00	1.2	142	0.84%
2023/06/19	0	40.30	1.3	40.99	40.50	-1.3	140	-0.90%
2023/06/14	4.2	41.08	0	0.00	41.10	4.2	136	3.08%
2023/06/13	7.2	40.89	1	40.90	40.95	6.2	135	4.56%
2023/05/31	15	39.20	0	0.00	39.40	15	146	10.26%
2023/05/30	0	0.00	0	39.25	39.10	0	146	0.00%
2023/05/29	0	0.00	1	39.10	39.05	-1	147	-0.68%
2023/05/26	1	39.05	1	39.25	39.00	0	153	-0.03%
2023/05/25	0	0.00	0	41.15	39.05	0	154	0.00%
2023/05/24	11	39.16	1	38.90	39.10	10	156	6.41%
2023/05/23	1	39.10	0	0.00	39.05	1	158	0.63%
2023/05/22	0	0.00	0.1	39.60	39.20	-0.1	158	-0.09%
2023/05/19	3	38.92	0	0.00	38.85	3	159	1.88%
2023/05/18	3	38.90	0	0.00	38.90	3	160	1.87%
2023/05/17	77.1	38.80	0	0.00	38.80	77.1	162	47.45%
2023/05/16	19.1	38.34	0	0.00	38.50	19.1	165	11.54%
2023/05/15	1	38.10	0	0.00	38.10	1	169	0.59%
2023/05/12	1	38.15	2	38.20	38.15	-1	172	-0.58%
2023/05/11	9	37.99	8.1	38.12	38.00	0.9	173	0.49%
2023/05/09	0	0.00	0.3	38.95	38.35	-0.3	168	-0.16%
2023/05/08	0.2	38.90	0.5	38.92	38.65	-0.3	169	-0.17%
2023/05/04	0.2	38.90	0	0.00	39.05	0.2	164	0.12%
2023/05/03	3	37.72	0	0.00	37.70	3	159	1.89%
2023/05/02	0	0.00	0	39.00	37.80	0	161	-0.02%
2023/04/28	0	0.00	0.1	37.73	37.45	-0.1	163	-0.05%
2023/04/26	11	37.31	1.2	37.31	37.25	9.8	163	6.01%
2023/04/25	3	37.53	1	37.36	37.55	2	162	1.22%
2023/04/20	1	38.10	0	0.00	38.10	1	156	0.64%
2023/04/19	3	38.45	0	0.00	38.45	3	156	1.92%
2023/04/12	2	37.98	0	0.00	37.90	2	153	1.30%
2023/04/11	0	0.00	0.2	38.09	37.90	-0.2	154	-0.11%
2023/04/10	0	0.00	0	38.25	38.15	0	150	-0.01%
2023/04/06	0	0.00	1.3	38.05	38.05	-1.3	149	-0.87%
2023/03/28	0	0.00	1	37.95	37.90	-1	145	-0.69%
2023/03/27	0	0.00	0	38.20	37.90	0	144	-0.01%
2023/03/23	0	0.00	1	38.00	37.95	-1	146	-0.68%
2023/03/22	1	38.05	0	0.00	38.05	1	145	0.69%
2023/03/20	1	37.55	0	0.00	37.75	1	147	0.68%
2023/03/16	1	37.45	0.2	37.70	37.50	0.8	147	0.51%
2023/03/15	0	0.00	18	37.96	37.85	-18	146	-12.28%
2023/03/14	0	0.00	0.1	38.44	38.05	-0.1	147	-0.06%
2023/03/13	1	38.00	2.1	37.95	38.00	-1.1	147	-0.78%
2023/03/10	1	37.95	1	38.25	38.10	0	144	0.00%
2023/03/08	6	38.29	0.1	38.54	38.25	5.9	137	4.27%
2023/03/07	1	38.35	0.1	38.40	38.35	0.9	134	0.70%
2023/03/06	10	38.03	0.1	38.20	37.95	10	131	7.55%
2023/03/02	0	0.00	1	37.85	37.85	-1	127	-0.78%
2023/03/01	0	0.00	11	37.69	37.70	-11	125	-8.76%
2023/02/24	1	37.75	1.2	38.10	37.75	-0.2	124	-0.17%
2023/02/22	0	0.00	5	37.96	38.25	-5	115	-4.34%
2023/02/21	0	0.00	7	37.99	38.30	-7	113	-6.15%
2023/02/15	1	37.60	0.3	38.29	37.50	0.7	115	0.62%
2023/02/14	70	37.87	0	0.00	37.95	70	113	61.76%
2023/02/13	141	37.31	5	37.11	37.50	136	109	124.62%	大買/鉅額交易
2023/02/10	44	37.12	3	36.95	37.10	41	104	39.35%
2023/02/02	1	36.70	4	36.65	36.80	-3	98	-3.04%
2023/01/31	0.1	36.32	0	0.00	36.50	0.1	94	0.11%
2023/01/16	0	0.00	0.4	35.95	35.70	-0.4	90	-0.46%
2023/01/12	34	35.87	0	0.00	35.85	34	91	37.19%
2023/01/11	0	0.00	0.2	36.00	35.80	-0.2	91	-0.17%
2023/01/09	26	35.60	0.1	35.70	35.80	25.9	93	27.57%
2023/01/06	25	35.77	1.1	35.74	35.80	23.9	94	25.39%
2023/01/05	35	35.74	5.1	35.74	35.70	29.9	98	30.30%
2023/01/03	25	35.47	0	0.00	35.50	25	101	24.75%
2022/12/30	0	35.15	0.5	35.17	35.35	-0.5	101	-0.45%
2022/12/29	1	35.45	4.1	35.60	35.40	-3.1	99	-3.06%
2022/12/28	0	0.00	7	35.65	35.65	-7	101	-6.88%
2022/12/27	0	0.00	0	36.10	35.65	0	104	-0.03%
2022/12/26	0	0.00	2	35.63	35.70	-2	106	-1.90%
2022/12/23	0	0.00	4	35.45	35.75	-4	107	-3.72%
2022/12/22	0	0.00	2	35.70	35.70	-2	109	-1.83%
2022/12/21	0	0.00	5	35.64	35.60	-5	111	-4.47%
2022/12/20	0	0.00	2	35.90	35.75	-2	112	-1.77%
2022/12/19	0	0.00	0	36.10	36.00	0	116	-0.04%
2022/12/16	0	0.00	7	36.08	36.00	-7	117	-5.98%
2022/12/15	0	0.00	3	36.33	36.30	-3	116	-2.57%
2022/12/14	8	36.27	1	36.15	36.15	7	117	5.97%
2022/12/09	0	0.00	0.1	36.45	36.05	-0.1	119	-0.07%
2022/12/08	0	0.00	3	36.55	36.40	-3	119	-2.52%
2022/12/07	0	0.00	0	36.85	36.55	0	120	-0.02%
2022/12/05	0	0.00	0	37.65	37.00	0	121	-0.01%
2022/12/02	0	0.00	5	36.79	36.80	-5	121	-4.13%
2022/12/01	0	0.00	2	36.60	36.70	-2	120	-1.66%
2022/11/29	0	0.00	0.2	36.50	36.15	-0.2	119	-0.16%
2022/11/28	0	0.00	1	36.20	36.15	-1	119	-0.83%
2022/11/25	0	0.00	0	36.40	36.20	0	120	-0.03%
2022/11/24	0	0.00	8	36.00	36.10	-8	120	-6.64%
2022/11/23	0	0.00	2	35.88	35.85	-2	120	-1.66%
2022/11/22	1	35.85	2	35.65	35.75	-1	122	-0.82%
2022/11/18	0	0.00	0.3	35.96	35.75	-0.3	138	-0.21%
2022/11/16	1	36.00	0.4	36.59	35.70	0.6	155	0.37%
2022/11/15	0	0.00	3	35.23	35.50	-3	155	-1.93%
2022/11/09	1	34.90	2	34.80	34.80	-1	163	-0.61%
2022/11/08	0	0.00	2	34.50	34.50	-2	169	-1.18%
2022/11/01	3	33.70	0.1	33.89	33.65	2.9	194	1.47%
2022/10/31	3	33.58	1.3	33.63	33.60	1.7	194	0.88%
2022/10/28	0	0.00	5	33.67	33.65	-5	195	-2.56%
2022/10/27	1	33.95	0	0.00	34.00	1	197	0.51%
2022/10/26	12	33.93	0	33.00	33.85	12	199	6.02%
2022/10/25	21	33.85	0	0.00	33.85	21	200	10.49%
2022/10/24	22	33.69	0	0.00	33.65	22	200	10.97%
2022/10/21	0	0.00	0	33.25	33.10	0	199	-0.02%
2022/10/20	1	33.20	0.4	33.21	33.25	0.6	199	0.31%
2022/10/19	6	33.78	0.3	34.00	33.85	5.7	197	2.90%
2022/10/18	9	33.77	0	0.00	33.85	9	196	4.57%
2022/10/17	4	32.61	1	32.70	32.95	3	195	1.54%
2022/10/14	6	32.81	0	0.00	32.70	6	193	3.10%
2022/10/13	0	0.00	0.6	32.71	32.20	-0.6	192	-0.33%
2022/10/12	1	32.75	0.2	32.95	32.95	0.8	189	0.44%
2022/10/11	0	0.00	1.2	33.24	33.05	-1.2	189	-0.63%
2022/10/05	2	34.05	0	0.00	33.95	2	189	1.06%
2022/10/04	5	33.89	1	33.80	33.80	4	188	2.12%
2022/10/03	1	33.80	2.1	33.84	33.70	-1.1	187	-0.60%
2022/09/30	2	34.38	0.1	34.20	34.15	1.9	188	1.02%
2022/09/29	1	34.55	0.3	35.43	34.55	0.7	189	0.36%
2022/09/28	1	35.00	1.3	35.09	34.90	-0.3	189	-0.14%
2022/09/27	0	0.00	0	35.80	35.90	0	190	-0.02%
2022/09/26	0	0.00	1.2	36.09	35.80	-1.2	194	-0.60%
2022/09/23	1	36.40	1	37.40	36.40	0	198	0.00%
2022/09/22	0	0.00	2	36.20	36.50	-2	200	-1.00%
2022/09/21	0	0.00	38.2	36.41	36.55	-38.2	200	-19.03%
2022/09/19	0	0.00	0.2	36.87	36.80	-0.2	200	-0.08%
2022/09/16	0	0.00	2	36.95	36.95	-2	199	-1.00%
2022/09/15	0	0.00	2	36.88	37.10	-2	202	-0.99%
2022/09/14	0	0.00	5.1	36.90	36.90	-5.1	204	-2.49%
2022/09/12	0	0.00	0.1	37.40	37.15	-0.1	206	-0.07%
2022/09/07	1	36.90	12	36.87	37.10	-11	207	-5.32%
2022/09/01	0	0.00	6	37.33	37.65	-6	214	-2.79%
2022/08/31	2	37.65	0	0.00	37.65	2	222	0.90%
2022/08/30	0	0.00	3	37.12	37.45	-3	222	-1.35%
2022/08/29	0	37.20	13	36.98	37.15	-13	222	-5.83%
2022/08/24	0	0.00	0.1	40.81	40.50	-0.1	207	-0.03%
2022/08/22	0.1	41.00	0	0.00	40.90	0.1	197	0.03%
2022/08/18	1	40.35	0	0.00	40.75	1	196	0.51%
2022/08/17	0	0.00	2	40.70	40.60	-2	195	-1.02%
2022/08/12	3	39.18	2.7	39.48	39.40	0.3	182	0.15%
2022/08/10	0	0.00	3	38.35	38.70	-3	167	-1.80%
2022/08/08	0	0.00	0	38.55	38.40	0	170	-0.01%
2022/08/04	0	0.00	2	38.20	38.40	-2	174	-1.14%
2022/08/03	0	0.00	2	38.35	38.35	-2	178	-1.12%
2022/08/02	0	0.00	1.1	38.86	38.85	-1.1	179	-0.64%
2022/07/29	1	38.85	0.2	39.00	38.85	0.8	183	0.42%
2022/07/22	0	0.00	0.1	39.85	38.70	-0.1	188	-0.06%
2022/07/19	0	0.00	1	38.45	38.50	-1	202	-0.49%
2022/07/18	0	0.00	1	38.25	38.35	-1	202	-0.49%
2022/07/15	1	37.80	0	0.00	37.95	1	203	0.49%
2022/07/13	15	37.43	0	0.00	37.50	15	202	7.39%
2022/07/12	0	0.00	0.1	37.30	36.80	-0.1	204	-0.04%
2022/07/08	3	38.17	0	0.00	38.10	3	204	1.46%
2022/07/07	1	38.45	0	0.00	38.35	1	206	0.49%
2022/07/06	1	37.90	0	0.00	37.80	1	206	0.48%
2022/07/05	7	38.14	1.4	38.30	38.30	5.6	212	2.65%
2022/07/04	8	37.94	0.2	37.83	37.75	7.8	212	3.66%
2022/07/01	8	38.36	1.7	38.64	37.90	6.3	216	2.91%
2022/06/30	4	39.81	1.6	40.30	39.60	2.4	210	1.16%
2022/06/29	0	0.00	1	40.45	40.35	-1	211	-0.47%
2022/06/28	1	40.60	0	40.80	40.60	1	215	0.44%
2022/06/27	6	41.00	0	0.00	40.90	6	219	2.73%
2022/06/24	35	40.84	0	0.00	40.70	35	221	15.77%
2022/06/23	12	40.46	0	0.00	40.15	12	232	5.17%
2022/06/22	10	40.67	0	40.89	40.45	10	234	4.26%
2022/06/21	5	41.42	1	41.50	41.50	4	236	1.69%
2022/06/20	0	0.00	0.1	41.48	40.70	-0.1	266	-0.02%
2022/06/16	1	42.20	0.1	42.60	41.70	1	270	0.35%
2022/06/15	2	41.95	4	42.31	42.30	-2	276	-0.72%
2022/06/14	1	40.90	3.4	41.27	41.75	-2.4	279	-0.86%
2022/06/13	3	41.68	0.6	42.13	41.70	2.4	289	0.82%
2022/06/10	3	42.62	1	42.80	42.65	2	292	0.67%
2022/06/09	0	0.00	1	43.15	42.80	-1	294	-0.35%
2022/06/08	6	43.52	0	0.00	43.55	6	296	2.03%
2022/06/06	1	43.60	0	44.40	43.60	1	310	0.31%
2022/06/02	0	0.00	1.4	43.81	43.60	-1.4	317	-0.44%
2022/06/01	1	43.70	0	0.00	43.80	1	327	0.31%
2022/05/30	2	42.95	0	0.00	43.00	2	328	0.61%
2022/05/27	3	42.77	0.1	42.90	42.85	2.9	327	0.89%
2022/05/26	1	42.90	0	0.00	42.55	1	331	0.30%
2022/05/25	14	43.13	0	0.00	43.00	14	337	4.15%
2022/05/23	3	42.95	0	0.00	43.10	3	348	0.86%
2022/05/19	0	0.00	0	43.90	43.10	0	355	-0.01%
2022/05/17	8	43.31	0.1	43.65	43.75	8	359	2.21%
2022/05/16	5	42.77	0	0.00	43.00	5	360	1.39%
2022/05/13	4	42.34	0	0.00	42.40	4	361	1.11%
2022/05/12	1	42.70	1.3	42.87	42.00	-0.3	368	-0.09%
2022/05/11	0	0.00	0.7	43.55	43.40	-0.7	368	-0.18%
2022/05/10	1	44.05	0	44.55	44.85	1	368	0.27%
2022/05/09	1	43.95	1.1	44.98	44.10	-0.1	376	-0.03%
2022/05/04	1	44.95	0	0.00	45.15	1	393	0.25%
2022/04/29	0	0.00	0.5	45.39	45.25	-0.5	424	-0.12%
2022/04/27	2	44.35	8.1	44.40	44.60	-6.1	492	-1.25%
2022/04/25	2	45.70	1	45.60	45.35	1	501	0.20%
2022/04/22	0	0.00	1	46.25	46.75	-1	501	-0.20%
2022/04/19	0	46.25	1	46.35	46.35	-1	543	-0.19%
2022/04/18	2	45.80	1.2	46.35	45.90	0.8	552	0.15%
2022/04/15	0	0.00	0.2	46.30	46.35	-0.2	569	-0.03%
2022/04/13	21	46.43	0.1	46.70	46.40	21	599	3.49%
2022/04/12	0	0.00	3	46.10	46.35	-3	607	-0.49%
2022/04/11	3	46.50	1.4	46.87	46.20	1.6	609	0.26%
2022/04/08	0	0.00	0.3	47.32	47.10	-0.3	611	-0.04%
2022/04/07	0	0.00	0.3	47.30	47.10	-0.3	619	-0.05%
2022/03/31	1	47.70	0	0.00	47.90	1	693	0.14%
2022/03/30	9	47.87	0	0.00	47.90	9	720	1.25%
2022/03/28	1	47.60	0	0.00	47.90	1	717	0.14%
2022/03/24	0.2	48.75	0	0.00	48.80	0.2	707	0.03%
2022/03/23	9	49.03	2	49.68	49.00	7	704	0.99%
2022/03/22	1	50.40	0	0.00	50.40	1	675	0.15%
2022/03/21	0.1	50.20	1	50.00	50.20	-0.9	676	-0.13%
2022/03/18	0	0.00	2	50.00	50.20	-2	680	-0.29%
2022/03/16	0	0.00	1	49.30	49.50	-1	682	-0.15%
2022/03/09	0	0.00	2	48.03	48.20	-2	690	-0.29%
2022/03/08	1	46.05	2	46.18	46.20	-1	685	-0.15%
2022/03/07	0	0.00	6	47.87	47.25	-6	680	-0.88%
2022/03/04	0	0.00	1	48.75	48.75	-1	672	-0.15%
2022/03/02	5	48.74	0	0.00	48.80	5	674	0.74%
2022/03/01	1	48.05	1	48.70	48.70	0	673	0.00%
2022/02/25	2	48.15	1	48.45	48.10	1	669	0.15%
2022/02/24	0	0.00	4	48.51	47.70	-4	667	-0.60%
2022/02/23	5	48.67	0	0.00	48.75	5	658	0.76%
2022/02/21	0	48.68	0	0.00	48.75	0	658	0.00%
2022/02/18	0.1	48.70	0	0.00	48.75	0.1	659	0.01%
2022/02/17	0.1	48.85	0	0.00	48.70	0.1	662	0.02%
2022/02/15	23	48.42	0	0.00	48.35	23	662	3.47%
2022/02/11	2	49.00	2	49.10	48.65	0	656	0.00%
2022/02/10	0	0.00	1	48.75	48.80	-1	655	-0.15%
2022/02/09	6	48.70	1	48.75	48.75	5	656	0.76%
2022/02/08	1	49.10	0	0.00	49.15	1	665	0.15%
2022/02/07	2	48.63	3	48.53	48.80	-1	663	-0.15%
2022/01/25	6	47.91	12	48.23	47.95	-6	650	-0.92%
2022/01/21	0	0.00	1	50.60	49.90	-1	628	-0.16%
2022/01/19	5	50.58	7	50.44	50.50	-2	570	-0.35%
2022/01/18	1	50.60	1	51.10	50.70	0	567	0.00%
2022/01/17	0	0.00	1	50.10	50.50	-1	559	-0.18%
2022/01/14	1	49.85	1	50.30	50.10	0	556	0.00%
2022/01/13	4	50.93	1	51.10	51.10	3	540	0.56%
2022/01/12	1	50.40	0	0.00	50.30	1	527	0.19%
2022/01/10	3	51.10	3	51.70	50.90	0	513	0.00%
2022/01/07	1	50.20	3	50.63	50.40	-2	497	-0.40%
2022/01/05	0	0.00	1	50.60	49.75	-1	471	-0.21%
2021/12/30	1	50.50	0	0.00	50.30	1	461	0.22%
2021/12/29	3	50.47	0	0.00	50.60	3	456	0.66%
2021/12/28	3	49.98	2	50.40	49.90	1	450	0.22%
2021/12/27	7	50.59	7	50.10	50.50	0	443	0.00%
2021/12/24	0	0.00	5	48.34	49.10	-5	394	-1.27%
2021/12/23	0	0.00	3	47.37	47.35	-3	366	-0.82%
2021/12/20	5	46.77	7	47.07	46.90	-2	378	-0.53%
2021/12/16	1	47.30	4	47.55	47.50	-3	378	-0.79%
2021/12/14	0	0.00	2	47.45	47.70	-2	388	-0.51%
2021/12/09	1.1	47.69	2	47.85	47.75	-0.9	377	-0.23%
2021/12/08	5	47.29	17	47.22	47.30	-12	365	-3.29%
2021/12/07	0	0.00	2	45.70	45.85	-2	349	-0.57%
2021/12/03	0	0.00	1	45.70	45.80	-1	359	-0.28%
2021/12/02	0	0.00	1	45.70	45.70	-1	365	-0.27%
2021/12/01	10	45.81	0	0.00	45.90	10	377	2.65%
2021/11/30	0	0.00	3	45.85	45.70	-3	380	-0.79%
2021/11/29	2	45.70	0	0.00	45.65	2	383	0.52%
2021/11/24	4	46.60	1	46.55	46.60	3	391	0.77%
2021/11/23	1	46.15	0	0.00	46.20	1	392	0.25%
2021/11/22	2	46.70	0	0.00	46.70	2	397	0.50%
2021/11/18	1	46.75	0	0.00	46.75	1	411	0.24%
2021/11/16	1	46.65	12	46.69	46.60	-11	432	-2.54%
2021/11/15	1	46.55	0	0.00	46.85	1	450	0.22%
2021/11/12	1	46.65	0	0.00	46.80	1	473	0.21%
2021/11/11	0	0.00	3	47.23	47.05	-3	497	-0.60%
2021/11/10	4	46.98	0	0.00	47.00	4	514	0.78%
2021/11/08	3	46.43	7	46.68	46.50	-4	552	-0.72%
2021/11/05	4	46.98	0	0.00	47.00	4	574	0.70%
2021/11/04	0	0.00	1	47.65	47.65	-1	586	-0.17%
2021/11/03	1	47.20	1	47.20	47.30	0	637	0.00%
2021/11/02	2	46.70	0	0.00	46.95	2	759	0.26%
2021/11/01	0	0.00	5	46.40	46.80	-5	775	-0.64%
2021/10/28	4	47.05	1	47.25	47.05	3	789	0.38%
2021/10/27	3	46.57	0	0.00	47.10	3	802	0.37%
2021/10/22	3	45.33	0	0.00	45.75	3	867	0.35%
2021/10/21	4	45.41	4	45.66	45.45	0	889	0.00%
2021/10/20	0	0.00	1	45.20	45.25	-1	934	-0.11%
2021/10/19	1	44.85	0	0.00	45.15	1	946	0.11%
2021/10/18	0	0.00	9	44.90	44.70	-9	962	-0.94%
2021/10/14	1	44.35	1	44.50	44.50	0	1,017	0.00%
2021/10/13	3	44.63	1	44.45	44.50	2	1,060	0.19%
2021/10/12	1	44.85	0	0.00	44.95	1	1,091	0.09%
2021/10/07	0	0.00	1	44.90	44.90	-1	1,135	-0.09%
2021/10/06	7	44.21	11	44.17	43.85	-4	1,175	-0.34%
2021/10/04	2	43.78	0	0.00	43.30	2	1,257	0.16%
2021/10/01	38	44.75	1	44.90	44.60	37	1,276	2.90%
2021/09/30	0	0.00	23	45.23	45.40	-23	1,272	-1.81%
2021/09/29	4	44.86	18	44.70	44.70	-14	1,276	-1.10%
2021/09/22	1	45.35	16	45.28	45.00	-15	1,327	-1.13%
2021/09/17	1	46.05	0	0.00	46.05	1	1,325	0.08%
2021/09/16	0	0.00	3	46.12	46.20	-3	1,324	-0.23%
2021/09/15	0	0.00	12	46.15	46.10	-12	1,337	-0.90%
2021/09/08	0	0.00	13	45.64	45.80	-13	1,340	-0.97%
2021/09/01	2	48.90	0	0.00	48.80	2	1,318	0.15%
2021/08/31	0	0.00	12	49.30	49.00	-12	1,324	-0.91%
2021/08/26	2	49.45	2	49.28	49.50	0	1,322	0.00%
2021/08/25	4	48.61	0	0.00	48.80	4	1,317	0.30%
2021/08/24	6	48.00	23	47.70	48.25	-17	1,314	-1.29%
2021/08/19	5	50.72	0	0.00	50.10	5	1,298	0.39%
2021/08/17	7	50.99	1	51.30	50.30	6	1,261	0.48%
2021/08/16	1	49.80	0	0.00	50.20	1	1,237	0.08%
2021/08/13	2	51.25	2	51.45	50.30	0	1,224	0.00%
2021/08/12	0	0.00	17	52.18	51.90	-17	1,205	-1.41%
2021/08/11	2	52.80	17	52.37	52.30	-15	1,197	-1.25%
2021/08/10	0.4	53.40	40	52.94	52.90	-39.6	1,180	-3.36%
2021/08/09	22.4	53.30	2	53.80	53.40	20.4	1,169	1.75%
2021/08/06	29.3	53.66	37	54.06	52.30	-7.7	1,124	-0.68%
2021/08/05	1	49.80	0.1	50.00	49.80	0.9	1,013	0.09%
2021/08/04	4	51.00	0	0.00	50.30	4	1,018	0.39%
2021/08/03	3	50.80	0	0.00	50.70	3	1,026	0.29%
2021/08/02	2	49.95	1	49.60	50.40	1	1,033	0.10%
2021/07/30	8	51.03	1	51.30	50.10	7	1,046	0.67%
2021/07/29	9	51.28	8.4	51.77	51.20	0.6	1,039	0.06%
2021/07/28	21	52.29	6	51.05	52.40	15	1,027	1.46%
2021/07/27	9	54.49	4	55.13	53.50	5	1,024	0.49%
2021/07/26	6	54.60	17	54.89	54.70	-11	1,020	-1.08%
2021/07/23	0	0.00	10	53.06	53.10	-10	988	-1.01%
2021/07/22	8	52.60	8	53.33	52.30	0	989	0.00%
2021/07/21	23	52.34	0	0.00	52.50	23	985	2.33%
2021/07/20	6.1	51.80	4	51.75	51.10	2.1	978	0.21%
2021/07/19	3	53.63	5	53.42	53.20	-2	960	-0.21%
2021/07/16	2	52.30	9	51.93	52.20	-7	950	-0.74%
2021/07/15	24	51.22	2	51.05	50.70	22	945	2.33%
2021/07/14	10	51.28	4	51.38	51.30	6	969	0.62%
2021/07/13	9	50.39	8	50.57	50.20	1	972	0.10%
2021/07/12	6.4	49.47	7	49.69	50.00	-0.6	945	-0.06%
2021/07/07	0	0.00	1	47.45	47.35	-1	903	-0.11%
2021/07/02	0	0.00	1	46.90	46.90	-1	1,005	-0.10%
2021/07/01	5	47.40	0	0.00	46.40	5	1,017	0.49%
2021/06/30	1	46.15	0	0.00	47.00	1	1,023	0.10%
2021/06/28	1	45.40	1	45.60	45.60	0	1,036	0.00%
2021/06/24	1	45.15	2	45.43	44.85	-1	1,050	-0.10%
2021/06/23	31	44.85	0	0.00	44.85	31	1,040	2.98%
2021/06/21	1	44.05	1	44.45	44.35	0	1,069	0.00%
2021/06/18	0	0.00	2	44.88	44.85	-2	1,071	-0.19%
2021/06/17	1	44.15	1	44.35	44.15	0	1,068	0.00%
2021/06/15	0	0.00	1	44.30	44.40	-1	1,072	-0.09%
2021/06/10	1	44.55	0	0.00	44.25	1	1,082	0.09%
2021/06/08	0	0.00	1	44.40	44.10	-1	1,081	-0.09%
2021/06/07	1	43.15	0	0.00	43.65	1	1,075	0.09%
2021/06/02	0	0.00	1	43.80	43.60	-1	1,075	-0.09%
2021/06/01	31	43.60	0	0.00	43.60	31	1,080	2.87%
2021/05/28	0	0.00	1	42.20	42.35	-1	1,079	-0.09%
2021/05/27	1	41.65	0	0.00	41.90	1	1,075	0.09%
2021/05/25	1	42.20	1	42.35	42.30	0	1,077	0.00%
2021/05/21	0	0.00	23	41.42	41.45	-23	1,073	-2.14%
2021/05/20	0	0.00	4	40.90	41.15	-4	1,069	-0.37%
2021/05/18	0	0.00	3	41.27	41.55	-3	1,064	-0.28%
2021/05/17	0	0.00	4	39.80	38.90	-4	1,055	-0.38%
2021/05/14	2	41.18	5	41.71	41.70	-3	1,038	-0.29%
2021/05/13	4	42.04	6	41.77	41.35	-2	1,029	-0.19%
2021/05/12	8	42.48	9	42.56	41.80	-1	1,018	-0.10%
2021/05/11	1	45.25	75	44.77	44.65	-74	995	-7.43%
2021/05/10	3	45.90	3	46.13	45.90	0	976	0.00%
2021/05/07	2	45.15	38	45.41	45.35	-36	962	-3.74%
2021/05/05	1	43.45	1	43.75	43.90	0	923	0.00%
2021/05/04	2	43.00	3	42.58	43.35	-1	914	-0.11%
2021/04/29	6	46.85	0	0.00	46.50	6	867	0.69%
2021/04/27	14	46.66	1	46.95	47.05	13	844	1.54%
2021/04/22	7	46.96	3	46.93	46.25	4	804	0.50%
2021/04/21	3	48.13	2	48.18	47.90	1	768	0.13%
2021/04/20	5	47.80	4	47.76	48.05	1	738	0.14%
2021/04/19	6	46.60	8	46.94	46.70	-2	696	-0.29%
2021/04/16	2	45.88	2	46.28	46.45	0	668	0.00%
2021/04/15	1	45.50	0	0.00	45.75	1	653	0.15%
2021/04/14	2	44.93	2	44.75	45.35	0	637	0.00%
2021/04/13	4	46.24	3	47.40	46.05	1	609	0.16%
2021/04/12	3	47.33	3	47.38	47.40	0	583	0.00%
2021/04/09	6	46.48	7	46.81	46.50	-1	548	-0.18%
2021/04/08	7	45.61	5	46.47	46.60	2	512	0.39%
2021/03/31	0	0.00	1	42.20	42.15	-1	387	-0.26%
2021/03/29	1	41.50	0	0.00	41.65	1	362	0.28%
2021/03/25	1	41.10	0	0.00	41.05	1	343	0.29%
2021/03/24	1	41.30	0	0.00	41.25	1	331	0.30%
2021/03/17	0	0.00	1	40.10	40.05	-1	294	-0.34%
2021/03/11	1	39.45	0	0.00	39.60	1	292	0.34%
2021/03/05	0	0.00	1	39.25	39.15	-1	292	-0.34%
2021/03/04	0	0.00	1	39.00	38.90	-1	284	-0.35%
2021/03/02	1	38.85	0	0.00	38.45	1	276	0.36%
2021/02/05	0	0.00	3	36.92	37.00	-3	269	-1.11%
2021/02/04	0	0.00	1	36.50	36.55	-1	271	-0.37%
2021/02/02	0	0.00	2	36.38	36.25	-2	283	-0.71%
2021/01/29	0	0.00	1	36.40	36.45	-1	303	-0.33%
2021/01/26	1	36.60	0	0.00	36.65	1	299	0.33%
2021/01/25	0	0.00	2	36.75	36.85	-2	297	-0.67%
2021/01/21	0	0.00	2	37.00	36.65	-2	299	-0.67%
2021/01/20	1	37.05	2	36.80	36.60	-1	299	-0.33%
2021/01/07	0	0.00	10	37.91	37.85	-10	283	-3.53%
2020/12/31	0	0.00	3	37.88	37.95	-3	283	-1.06%
2020/12/30	0	0.00	5	37.75	37.75	-5	281	-1.77%
2020/12/14	0	0.00	2	37.73	38.00	-2	296	-0.67%
2020/12/08	0	0.00	7	38.41	38.40	-7	301	-2.33%
2020/12/04	0	0.00	1	38.95	38.95	-1	298	-0.34%
2020/12/03	1	39.00	1	38.90	38.95	0	301	0.00%
2020/12/01	0	0.00	4	39.03	39.10	-4	296	-1.35%
2020/11/27	1	38.95	0	0.00	39.05	1	299	0.33%
2020/11/26	0	0.00	2	39.00	39.00	-2	304	-0.66%
2020/11/25	0	0.00	5	38.93	39.00	-5	310	-1.61%
2020/11/24	0	0.00	1	38.85	38.90	-1	311	-0.32%
2020/11/20	0	0.00	2	39.03	39.00	-2	348	-0.57%
2020/11/17	0	0.00	1	38.90	38.80	-1	386	-0.26%
2020/11/13	1	38.65	0	0.00	39.05	1	426	0.23%
2020/11/09	0	0.00	1	39.30	39.30	-1	491	-0.20%
2020/11/05	1	38.70	0	0.00	38.80	1	472	0.21%
2020/10/30	1	38.55	0	0.00	38.35	1	487	0.21%
2020/10/29	1	38.75	0	0.00	38.75	1	485	0.21%
2020/10/23	0	0.00	1	39.10	39.25	-1	492	-0.20%
2020/10/19	2	39.03	0	0.00	38.95	2	502	0.40%
2020/10/16	4	38.98	0	0.00	39.00	4	504	0.79%
2020/10/15	1	38.70	0	0.00	38.90	1	503	0.20%
2020/10/13	2	38.68	0	0.00	38.70	2	514	0.39%
2020/10/12	4	38.61	0	0.00	38.45	4	530	0.75%
2020/10/06	0	0.00	1	38.10	37.90	-1	554	-0.18%
2020/10/05	4	37.55	0	0.00	37.65	4	563	0.71%
2020/09/25	1	37.30	0	0.00	36.60	1	612	0.16%
2020/09/24	1	37.70	5	37.15	37.15	-4	609	-0.66%
2020/09/22	1	38.95	0	0.00	39.05	1	608	0.16%
2020/09/18	0	0.00	1	39.60	39.40	-1	611	-0.16%
2020/09/16	3	39.07	1	39.10	39.45	2	609	0.33%
2020/09/14	11	38.80	0	0.00	38.85	11	607	1.81%
2020/09/11	2	38.75	0	0.00	38.35	2	613	0.33%
2020/09/10	8	39.30	0	0.00	39.10	8	607	1.32%
2020/09/09	1	39.20	0	0.00	39.40	1	608	0.16%
2020/09/08	3	39.78	0	0.00	39.60	3	608	0.49%
2020/09/07	15	39.29	0	0.00	39.15	15	607	2.47%
2020/09/04	1	39.35	0	0.00	39.20	1	620	0.16%
2020/09/03	7	39.54	0	0.00	39.60	7	638	1.10%
2020/09/02	1	39.10	0	0.00	39.10	1	642	0.16%
2020/09/01	10	39.04	0	0.00	39.05	10	644	1.55%
2020/08/28	4	39.51	0	0.00	39.50	4	639	0.63%
2020/08/27	0	0.00	1	39.30	39.35	-1	640	-0.16%
2020/08/26	6	41.49	0	0.00	41.45	6	624	0.96%
2020/08/25	1	41.80	2	41.45	41.50	-1	610	-0.16%
2020/08/21	0	0.00	3	41.27	41.40	-3	591	-0.51%
2020/08/20	5	40.94	0	0.00	40.20	5	580	0.86%
2020/08/19	10	41.85	2	42.08	41.65	8	554	1.44%
2020/08/18	9	41.31	0	0.00	41.45	9	533	1.69%
2020/08/17	6	41.54	0	0.00	41.55	6	521	1.15%
2020/08/14	14	40.68	3	41.55	41.55	11	504	2.18%
2020/08/13	1	39.45	1	39.85	39.60	0	469	0.00%
2020/08/04	0	0.00	1	38.50	38.40	-1	456	-0.22%
2020/07/30	0	0.00	1	37.85	37.90	-1	486	-0.21%
2020/07/29	1	37.40	0	0.00	37.45	1	485	0.21%
2020/07/22	1	38.05	1	38.35	38.10	0	497	0.00%
2020/07/20	1	38.05	0	0.00	38.00	1	501	0.20%
2020/07/15	0	0.00	2	39.18	39.65	-2	491	-0.41%
2020/07/10	1	38.00	0	0.00	37.80	1	486	0.21%
2020/07/09	1	38.55	8	38.40	38.45	-7	492	-1.42%
2020/07/08	5	38.47	0	0.00	38.35	5	489	1.02%
2020/07/07	0	0.00	3	37.73	37.50	-3	479	-0.63%
2020/07/03	2	36.80	0	0.00	36.95	2	479	0.42%
2020/07/02	2	36.50	0	0.00	36.80	2	490	0.41%
2020/06/22	1	36.30	0	0.00	36.30	1	544	0.18%
2020/06/17	0	0.00	12	36.00	36.00	-12	559	-2.14%
2020/06/15	0	0.00	3	36.03	35.85	-3	580	-0.52%
2020/06/03	25	35.08	0	0.00	35.10	25	609	4.10%
2020/05/07	0	0.00	1	33.50	34.80	-1	596	-0.17%
2020/05/06	3	32.90	6	32.80	32.85	-3	587	-0.51%
2020/05/04	1	32.30	0	0.00	32.25	1	585	0.17%
2020/04/30	0	0.00	3	33.07	33.10	-3	585	-0.51%
2020/04/29	0	0.00	6	32.72	32.80	-6	584	-1.03%
2020/04/22	0	0.00	2	31.30	31.30	-2	592	-0.34%
2020/04/15	0	0.00	60	32.40	32.65	-60	585	-10.25%
2020/04/09	9	30.30	12	30.61	30.30	-3	567	-0.53%
2020/04/07	0	0.00	18	30.02	30.10	-18	551	-3.27%
2020/04/01	63	29.99	0	0.00	29.65	63	539	11.67%
2020/03/25	0	0.00	3	28.47	28.45	-3	499	-0.60%
2020/03/19	0	0.00	1	25.55	25.30	-1	488	-0.20%
2020/03/18	0	0.00	12	27.68	27.60	-12	472	-2.54%
2020/03/17	1	28.00	0	0.00	27.75	1	467	0.21%
2020/03/13	0	0.00	14	29.00	29.40	-14	454	-3.08%
2020/03/12	1	31.70	0	0.00	31.65	1	446	0.22%
2020/03/11	0	0.00	15	34.42	34.40	-15	447	-3.35%
2020/03/05	0	0.00	13	37.90	37.85	-13	453	-2.87%
2020/03/04	0	0.00	2	37.38	37.30	-2	468	-0.43%
2020/02/27	0	0.00	20	37.28	37.30	-20	485	-4.12%
2020/02/25	0	0.00	2	37.70	37.70	-2	505	-0.40%
2020/02/20	0	0.00	5	38.15	38.15	-5	533	-0.94%
2020/02/17	0	0.00	20	37.25	37.35	-20	586	-3.41%
2020/02/13	1	37.25	0	0.00	37.20	1	640	0.16%
2020/02/11	1	36.95	0	0.00	36.95	1	708	0.14%
2020/02/07	23	37.79	0	0.00	37.40	23	746	3.08%
2020/02/05	2	37.90	0	0.00	38.00	2	828	0.24%
2020/02/04	25	38.22	0	0.00	38.00	25	869	2.88%
2020/01/17	2	41.95	0	0.00	41.95	2	894	0.22%
2019/12/16	1	42.60	0	0.00	43.00	1	884	0.11%
2019/12/10	1	42.70	0	0.00	42.70	1	877	0.11%
2019/12/02	0	0.00	1	43.60	44.40	-1	878	-0.11%
2019/11/27	27	44.94	0	0.00	45.10	27	846	3.19%
2019/11/22	0	0.00	12	44.97	45.30	-12	828	-1.45%
2019/11/21	12	44.65	0	0.00	44.80	12	832	1.44%
2019/11/14	45	44.31	0	0.00	44.00	45	875	5.14%
2019/11/08	0	0.00	43	42.65	43.15	-43	802	-5.36%
2019/11/07	1	42.20	0	0.00	41.90	1	773	0.13%
2019/11/05	40	41.98	0	0.00	41.75	40	732	5.46%
2019/11/04	201	42.23	0	0.00	42.40	201	719	27.94%	大買/鉅額交易
2019/11/01	200	40.12	0	0.00	40.50	200	659	30.33%	大買/鉅額交易
2019/10/30	0	0.00	1	39.20	39.45	-1	604	-0.17%
2019/10/28	0	0.00	1	38.80	38.80	-1	616	-0.16%
2019/10/21	2	38.18	0	0.00	38.15	2	641	0.31%
2019/10/16	6	37.66	2	37.70	37.60	4	645	0.62%
2019/10/08	1	37.05	0	0.00	37.00	1	652	0.15%
2019/10/02	0	0.00	1	37.25	37.25	-1	717	-0.14%
2019/09/26	3	37.63	0	0.00	37.60	3	793	0.38%
2019/09/20	1	37.95	0	0.00	37.85	1	800	0.12%
2019/09/11	0	0.00	2	37.33	37.45	-2	833	-0.24%
2019/08/27	1	35.50	0	0.00	35.55	1	804	0.12%
2019/08/22	0	0.00	5	39.40	39.30	-5	765	-0.65%
2019/08/16	0	0.00	4	38.90	38.90	-4	704	-0.57%
2019/08/08	0	0.00	2	37.48	37.55	-2	682	-0.29%
2019/08/07	0	0.00	1	37.25	37.00	-1	689	-0.14%
2019/08/06	1	36.15	100	36.23	37.00	-99	698	-14.18%
2019/07/30	0	0.00	1	39.90	40.10	-1	767	-0.13%
2019/07/24	0	0.00	2	39.23	39.20	-2	747	-0.27%
2019/07/23	1	38.75	0	0.00	38.80	1	746	0.13%
2019/07/15	0	0.00	45	38.78	38.80	-45	791	-5.69%
2019/07/12	0	0.00	1	38.30	38.30	-1	848	-0.12%
2019/07/09	1	38.55	0	0.00	38.55	1	1,002	0.10%
2019/07/08	5	40.50	0	0.00	39.50	5	1,064	0.47%
2019/07/05	0	0.00	1	39.80	39.85	-1	1,049	-0.10%
2019/06/27	1	38.00	0	0.00	37.95	1	1,039	0.10%
2019/06/21	3	38.35	0	0.00	37.70	3	1,061	0.28%
2019/05/31	1	37.25	1	37.80	37.70	0	1,651	0.00%
2019/05/27	1	37.30	0	0.00	37.15	1	1,663	0.06%
2019/05/23	2	37.05	17	36.98	37.00	-15	1,666	-0.90%
2019/05/22	4	38.05	1	37.80	37.80	3	1,665	0.18%
2019/05/20	9	37.94	0	0.00	37.50	9	1,655	0.54%
2019/05/17	2	38.70	0	0.00	38.55	2	1,651	0.12%
2019/05/16	2	39.50	0	0.00	39.50	2	1,662	0.12%
2019/05/09	1	40.75	0	0.00	40.90	1	1,720	0.06%
2019/04/23	1	45.80	5	46.17	45.75	-4	1,638	-0.24%
2019/04/22	5	46.64	0	0.00	46.60	5	1,625	0.31%
2019/04/18	14	46.15	17	46.97	44.60	-3	1,598	-0.19%
2019/04/17	2	46.65	4	46.51	46.10	-2	1,545	-0.13%
2019/04/16	1	45.95	1	45.40	45.95	0	1,509	0.00%
2019/04/15	3	45.22	14	45.18	46.10	-11	1,463	-0.75%
2019/04/12	2	43.83	4	43.66	43.60	-2	1,375	-0.15%
2019/04/11	2	42.45	5	41.70	41.70	-3	1,298	-0.23%
2019/04/10	0	0.00	2	42.30	42.10	-2	1,286	-0.16%
2019/04/09	4	41.25	0	0.00	41.35	4	1,254	0.32%
2019/04/08	1	41.40	1	41.55	41.55	0	1,252	0.00%
2019/04/03	1	40.65	12	40.51	40.95	-11	1,246	-0.88%
2019/04/02	5	40.50	0	0.00	40.50	5	1,246	0.40%
2019/03/28	5	40.60	5	40.10	40.10	0	1,230	0.00%
2019/03/27	5	39.95	5	40.10	40.10	0	1,237	0.00%
2019/03/22	5	40.85	5	40.40	40.40	0	1,231	0.00%
2019/03/21	5	40.20	5	40.60	40.60	0	1,222	0.00%
2019/03/20	12	41.42	8	41.26	40.10	4	1,200	0.33%
2019/03/18	2	43.75	2	44.15	43.45	0	1,147	0.00%
2019/03/15	0	0.00	6	42.77	43.50	-6	1,122	-0.53%
2019/03/14	12	42.73	11	42.40	42.55	1	1,100	0.09%
2019/03/13	14	42.57	14	40.87	42.60	0	1,020	0.00%
2019/03/11	2	40.00	1	40.05	40.00	1	936	0.11%
2019/03/08	3	40.48	2	40.65	39.90	1	939	0.11%
2019/02/27	1	37.30	0	0.00	37.35	1	999	0.10%
2018/12/12	0	0.00	10	38.06	38.00	-10	1,015	-0.98%
2018/12/11	8	37.70	13	37.52	38.80	-5	1,011	-0.49%
2018/12/10	9	35.86	23	36.30	36.00	-14	978	-1.43%
2018/12/07	0	0.00	5	36.47	36.30	-5	997	-0.50%
2018/12/06	9	36.55	0	0.00	35.90	9	1,034	0.87%
2018/12/05	10	37.36	0	0.00	37.95	10	1,033	0.97%
2018/11/30	0	0.00	5	38.65	37.50	-5	1,024	-0.49%
2018/11/29	17	37.80	13	38.25	38.00	4	1,020	0.39%
2018/11/28	11	37.42	5	38.00	38.05	6	1,009	0.59%
2018/11/27	11	35.35	12	35.22	35.35	-1	966	-0.10%
2018/11/15	0	0.00	15	32.07	31.75	-15	1,086	-1.38%
2018/11/14	4	31.50	0	0.00	31.45	4	1,080	0.37%
2018/11/13	1	30.95	0	0.00	31.25	1	1,083	0.09%
2018/11/12	10	31.21	0	0.00	31.30	10	1,078	0.93%
2018/10/09	1	30.50	0	0.00	30.35	1	1,355	0.07%
2018/10/03	5	31.85	0	0.00	31.30	5	1,427	0.35%
2018/10/02	0	0.00	8	31.65	32.00	-8	1,442	-0.55%
2018/09/27	5	31.91	5	32.02	31.90	0	1,454	0.00%
2018/09/25	9	31.07	1	30.90	30.90	8	1,418	0.56%
2018/09/20	62	32.62	1	33.00	33.00	61	1,336	4.56%
2018/09/19	0	0.00	1	32.00	31.90	-1	1,299	-0.08%
2018/09/18	0	0.00	8	31.32	31.30	-8	1,280	-0.62%
2018/09/17	7	31.19	0	0.00	30.80	7	1,261	0.56%
2018/09/14	0	0.00	1	32.35	32.25	-1	1,243	-0.08%
2018/09/13	0	0.00	5	31.65	32.20	-5	1,229	-0.41%
2018/09/12	0	0.00	218	31.87	32.20	-218	1,203	-18.12%	大賣/鉅額交易
2018/09/11	0	0.00	167	31.55	31.70	-167	1,153	-14.48%	大賣/鉅額交易
2018/09/10	0	0.00	110	31.55	31.30	-110	1,131	-9.72%	大賣/鉅額交易
2018/09/07	0	0.00	40	31.57	30.85	-40	1,101	-3.63%
2018/09/06	1	31.10	51	31.63	31.45	-50	1,084	-4.61%
2018/09/05	1	30.00	1	30.95	30.95	0	1,047	0.00%
2018/09/03	2	30.15	506	32.35	30.00	-504	1,005	-50.13%	大賣/鉅額交易
2018/08/31	8	32.37	4	32.58	33.00	4	937	0.43%
2018/08/30	7	31.05	7	31.46	31.50	0	872	0.00%
2018/08/28	0	0.00	28	29.55	30.10	-28	782	-3.58%
2018/08/27	0	0.00	5	28.30	29.10	-5	752	-0.66%
2018/08/23	0	0.00	5	28.45	28.50	-5	721	-0.69%
2018/08/22	19	28.22	0	0.00	28.30	19	714	2.66%
2018/08/21	7	28.66	0	0.00	28.50	7	702	1.00%
2018/08/20	12	28.70	0	0.00	28.50	12	696	1.72%
2018/08/17	3	28.50	2	28.45	28.45	1	684	0.15%
2018/08/16	8	28.38	0	0.00	28.40	8	676	1.18%
2018/08/15	0	0.00	4	29.55	28.45	-4	667	-0.60%
2018/08/13	2	28.60	0	0.00	28.25	2	621	0.32%
2018/08/09	4	28.25	0	0.00	28.20	4	581	0.69%
2018/08/08	4	29.18	4	29.35	28.70	0	568	0.00%
2018/08/01	0	0.00	5	27.20	28.00	-5	463	-1.08%
2018/07/31	5	26.40	0	0.00	26.40	5	422	1.18%
2018/07/27	0	0.00	1	27.40	27.25	-1	404	-0.25%
2018/07/17	6	27.27	6	26.93	26.80	0	268	0.00%
2018/07/13	8	26.80	8	26.46	26.30	0	209	0.00%
2018/07/10	3	24.73	2	25.30	24.20	1	120	0.83%
2018/04/30	0	0.00	0.9	22.70	22.85	-0.9	61	-1.53%