億光 (2393)-元大-小港券商分點個股進出

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
61.1
漲跌
▼0.6
漲幅
-0.97%
成交量
2,735張
產業
上市光電類股
635人加入追蹤

立即追蹤
本地時間:14:30

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

億光 (2393)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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	0	0.00	0.2	61.70	61.70	-0.2	2,344	-0.01%
2024/04/23	0	0.00	4	60.23	59.30	-4	2,299	-0.17%
2024/04/22	4.2	58.08	1	58.30	57.90	3.2	2,261	0.14%
2024/04/19	3	61.07	1	60.90	59.90	2	2,188	0.09%
2024/04/18	2	61.40	3.1	61.71	62.40	-1.1	2,125	-0.05%
2024/04/17	1	60.20	1.1	61.40	60.80	-0.1	2,068	0.00%
2024/04/16	1.1	59.98	5	59.92	59.80	-3.9	2,027	-0.19%
2024/04/15	1	60.40	0	0.00	60.90	1	1,976	0.05%
2024/04/11	2.1	61.09	1	61.20	60.80	1.1	1,952	0.06%
2024/04/10	4	60.65	6	61.07	61.50	-2	1,893	-0.11%
2024/04/09	2	58.70	1	58.50	58.10	1	1,769	0.06%
2024/04/08	1	57.50	3	57.10	57.50	-2	1,718	-0.12%
2024/04/02	0	54.10	0	0.00	54.40	0	1,668	0.00%
2024/04/01	1	54.10	0	0.00	54.10	1	1,666	0.06%
2024/03/28	0	53.98	0	0.00	53.50	0	1,673	0.00%
2024/03/25	0	0.00	5	54.00	54.00	-5	1,644	-0.30%
2024/03/22	2	53.85	3	54.20	54.10	-1	1,631	-0.06%
2024/03/21	1	53.30	0	0.00	53.50	1	1,577	0.06%
2024/03/20	6	53.50	0	0.00	53.40	6	1,561	0.38%
2024/03/19	0	0.00	2	53.60	53.40	-2	1,533	-0.13%
2024/03/18	6	53.20	1	53.10	53.40	5	1,522	0.33%
2024/03/14	0	0.00	2	53.40	53.30	-2	1,465	-0.14%
2024/03/04	0	0.00	10	51.50	51.40	-10	1,350	-0.74%
2024/03/01	10	51.20	0	0.00	51.70	10	1,331	0.75%
2024/02/19	2	49.95	2	50.20	49.95	0	1,266	0.00%
2024/01/29	0	0.00	1	48.45	48.50	-1	1,207	-0.08%
2024/01/25	0	0.00	8	49.10	48.90	-8	1,188	-0.67%
2024/01/22	0	0.00	2	48.35	48.60	-2	1,157	-0.17%
2024/01/19	0	0.00	1	48.00	48.00	-1	1,146	-0.09%
2024/01/17	1	47.20	0	0.00	47.55	1	1,146	0.09%
2024/01/16	1	48.65	0	0.00	48.10	1	1,137	0.09%
2024/01/08	0	0.00	1	48.65	48.50	-1	1,185	-0.08%
2024/01/05	0	0.00	1	48.95	48.80	-1	1,173	-0.09%
2024/01/04	0	0.00	1	50.00	50.20	-1	1,128	-0.09%
2024/01/03	1	49.90	0	0.00	49.70	1	1,141	0.09%
2023/12/29	0	0.00	10	49.80	50.00	-10	1,095	-0.91%
2023/12/22	1	47.55	2	48.00	47.60	-1	979	-0.10%
2023/12/20	7	47.41	1	47.40	47.35	6	962	0.62%
2023/12/18	2	46.95	2	47.20	46.90	0	949	0.00%
2023/12/08	1	46.35	0	0.00	46.35	1	914	0.11%
2023/11/30	0	0.00	1	46.90	46.70	-1	877	-0.11%
2023/11/20	0	0.00	2	46.18	46.05	-2	839	-0.24%
2023/10/20	1	43.85	0	0.00	43.75	1	1,251	0.08%
2023/09/25	1	46.90	0	0.00	46.80	1	1,610	0.06%
2023/08/28	1	45.80	1	45.70	45.85	0	2,185	0.00%
2023/08/22	0	0.00	2	45.85	45.40	-2	2,219	-0.09%
2023/08/18	1	48.60	2	48.95	48.40	-1	2,218	-0.05%
2023/08/15	2	48.35	1	48.35	48.35	1	2,311	0.04%
2023/08/07	0	0.00	7	48.80	48.75	-7	2,697	-0.26%
2023/08/04	0	0.00	3	48.55	49.00	-3	2,695	-0.11%
2023/08/02	3	48.90	0	0.00	48.60	3	2,674	0.11%
2023/08/01	0.1	51.38	0	0.00	51.20	0.1	2,623	0.00%
2023/07/27	0	0.00	1	52.30	52.50	-1	2,476	-0.04%
2023/07/24	0	0.00	1	51.90	52.10	-1	2,422	-0.04%
2023/07/21	1	51.90	1	52.20	52.70	0	2,404	0.00%
2023/07/20	0	0.00	1	53.70	53.40	-1	2,382	-0.04%
2023/07/19	0	0.00	5	53.80	53.30	-5	2,367	-0.21%
2023/07/18	0	0.00	80	53.28	53.60	-80	2,352	-3.40%
2023/07/17	1	54.20	1	54.40	54.20	0	2,317	0.00%
2023/07/13	0	0.00	6	53.80	53.50	-6	2,292	-0.26%
2023/07/11	1	54.00	12	54.28	54.30	-11	2,242	-0.49%
2023/07/10	14	52.80	5	52.90	53.10	9	2,217	0.41%
2023/07/07	51	53.41	4	53.55	53.20	47	2,190	2.15%
2023/07/06	22	54.33	6	54.30	54.40	16	2,152	0.74%
2023/07/05	4	53.50	11	53.35	53.50	-7	2,047	-0.34%
2023/07/03	1	52.20	0	0.00	52.20	1	1,953	0.05%
2023/06/30	0	0.00	16	51.70	51.70	-16	1,956	-0.82%
2023/06/28	0	0.00	11	51.00	51.10	-11	1,975	-0.56%
2023/06/26	5	50.90	0	0.00	51.20	5	1,939	0.26%
2023/06/21	0	49.98	0	0.00	50.10	0	1,929	0.00%
2023/06/20	0	0.00	1	49.25	48.80	-1	1,898	-0.05%
2023/06/19	0	0.00	1	49.10	48.95	-1	1,892	-0.05%
2023/06/16	0	0.00	3	49.20	48.95	-3	1,887	-0.16%
2023/06/14	10	50.00	12.2	50.23	50.30	-2.2	1,850	-0.12%
2023/06/12	12	48.62	1	48.70	48.55	11	1,793	0.61%
2023/06/07	1	49.85	12	50.35	50.30	-11	1,725	-0.64%
2023/06/06	0	0.00	2	49.25	49.50	-2	1,665	-0.12%
2023/06/05	4	48.93	5	49.39	48.70	-1	1,633	-0.06%
2023/06/02	1	48.35	0	0.00	48.80	1	1,603	0.06%
2023/06/01	0	0.00	1	48.20	48.40	-1	1,590	-0.06%
2023/05/31	2	47.10	0	0.00	47.25	2	1,537	0.13%
2023/05/30	7	47.00	0	0.00	47.00	7	1,520	0.46%
2023/05/29	0	0.00	2	47.10	47.30	-2	1,505	-0.13%
2023/05/26	1	46.70	0	0.00	46.70	1	1,482	0.07%
2023/05/25	0	0.00	5	46.84	46.55	-5	1,474	-0.34%
2023/05/24	5	46.63	1	46.80	46.95	4	1,461	0.27%
2023/05/23	1	45.90	0	0.00	45.90	1	1,446	0.07%
2023/05/19	0	0.00	25	46.45	46.45	-25	1,406	-1.78%
2023/05/18	0	0.00	11	46.02	46.15	-11	1,324	-0.83%
2023/05/17	1	43.45	5.1	42.97	43.45	-4.1	1,100	-0.37%
2023/05/16	0	0.00	2	42.18	41.80	-2	1,010	-0.20%
2023/05/15	10	41.93	10	41.90	41.90	0	995	0.00%
2023/05/12	0	0.00	1	41.90	42.00	-1	967	-0.10%
2023/05/11	2	41.55	1	41.50	41.00	1	953	0.10%
2023/05/05	0	0.00	1	40.10	40.10	-1	931	-0.11%
2023/05/03	10	40.10	0	0.00	40.10	10	964	1.04%
2023/04/19	2	40.30	1	40.30	40.15	1	948	0.11%
2023/04/13	2	40.60	0	0.00	40.40	2	926	0.22%
2023/04/12	0	0.00	4	40.80	40.80	-4	921	-0.43%
2023/04/11	1	40.85	0	0.00	40.95	1	918	0.11%
2023/03/31	0	0.00	1	40.20	40.05	-1	902	-0.11%
2023/03/30	6	41.58	1	40.90	40.55	5	871	0.57%
2023/03/28	2	39.75	0	0.00	39.80	2	819	0.24%
2023/03/27	1	40.55	2	40.15	40.20	-1	812	-0.12%
2023/03/24	3	40.57	0	0.00	40.55	3	791	0.38%
2023/03/14	0	0.00	0.2	39.00	39.00	-0.2	723	-0.02%
2023/03/13	0.1	38.40	0	0.00	38.65	0.1	715	0.01%
2023/03/10	0.1	38.90	0	0.00	38.85	0.1	712	0.01%
2023/03/09	1	39.55	0	0.00	39.40	1	703	0.14%
2023/03/06	0	0.00	2	39.35	39.40	-2	679	-0.29%
2023/03/03	0	0.00	2	38.83	39.10	-2	660	-0.30%
2023/02/24	2	38.65	0	0.00	38.50	2	635	0.31%
2023/02/14	0.8	37.00	0	0.00	37.00	0.8	570	0.13%
2023/01/16	1	36.80	0	0.00	36.85	1	480	0.21%
2022/12/14	0	0.00	2	38.45	38.50	-2	615	-0.32%
2022/12/02	0	0.00	4	37.90	38.30	-4	617	-0.65%
2022/12/01	6	37.73	0	0.00	37.70	6	618	0.97%
2022/11/03	2	35.25	0	0.00	35.45	2	785	0.25%
2022/10/21	0	0.00	0.3	35.60	35.50	-0.3	986	-0.03%
2022/10/17	0	0.00	1.6	34.05	35.00	-1.6	981	-0.16%
2022/09/30	2	34.78	0	0.00	34.85	2	1,089	0.18%
2022/09/28	2	34.43	0	0.00	34.30	2	1,096	0.18%
2022/09/26	1	35.90	0	0.00	35.50	1	1,087	0.09%
2022/09/21	2	38.38	0	0.00	38.05	2	1,125	0.18%
2022/09/20	2	38.50	0	0.00	38.60	2	1,133	0.18%
2022/09/05	1	38.50	1	38.50	38.40	0	1,248	0.00%
2022/09/01	3	38.80	0	0.00	38.90	3	1,278	0.23%
2022/08/29	1	38.15	0	0.00	38.40	1	1,285	0.08%
2022/08/25	1	39.15	0	0.00	39.20	1	1,287	0.08%
2022/08/19	1	39.60	0	0.00	39.65	1	1,296	0.08%
2022/08/18	1	38.95	0	0.00	39.15	1	1,288	0.08%
2022/08/16	1	39.20	1	39.55	39.15	0	1,266	0.00%
2022/08/12	1	38.80	0	0.00	38.70	1	1,252	0.08%
2022/08/11	2	38.70	0	0.00	39.65	2	1,239	0.16%
2022/08/10	0	0.00	1	38.10	38.15	-1	1,228	-0.08%
2022/08/08	2	36.90	0	0.00	37.05	2	1,254	0.16%
2022/08/03	2	36.58	0	0.00	36.55	2	1,297	0.15%
2022/08/02	1	40.95	0	0.00	40.95	1	1,230	0.08%
2022/07/29	2	41.60	0	0.00	41.55	2	1,204	0.17%
2022/07/27	10	41.05	0	0.00	41.15	10	1,230	0.81%
2022/07/22	0	0.00	0.1	42.10	42.00	-0.1	1,277	-0.01%
2022/07/01	5	39.25	0	0.00	39.25	5	1,408	0.35%
2022/06/30	0	0.00	1	41.25	41.25	-1	1,384	-0.07%
2022/06/17	1	42.00	0	0.00	41.85	1	1,557	0.06%
2022/06/16	10	43.00	0	0.00	42.55	10	1,556	0.64%
2022/06/14	0	0.00	1	42.50	42.60	-1	1,584	-0.06%
2022/06/13	10	43.20	0	0.00	43.15	10	1,583	0.63%
2022/06/07	0	0.00	0.1	44.75	44.95	-0.1	1,608	-0.01%
2022/06/06	0.1	44.90	0	0.00	44.75	0.1	1,622	0.01%
2022/05/31	0	0.00	0.1	45.00	44.85	-0.1	1,733	-0.01%
2022/05/30	0.2	45.00	1.3	45.04	45.05	-1.1	1,748	-0.06%
2022/05/24	0	0.00	1	44.70	44.15	-1	1,958	-0.05%
2022/05/20	0	0.00	1	45.50	45.55	-1	2,061	-0.05%
2022/05/12	0.1	41.20	0	0.00	40.90	0.1	2,271	0.00%
2022/05/09	2.2	42.16	0	0.00	41.80	2.2	2,620	0.08%
2022/04/25	2.6	44.17	0	0.00	44.00	2.6	4,651	0.06%
2022/04/22	0.2	45.40	0	0.00	45.30	0.2	4,905	0.00%
2022/04/21	0.2	45.63	0	0.00	45.50	0.2	5,049	0.00%
2022/04/13	0	0.00	1	46.55	46.60	-1	5,269	-0.02%
2022/04/12	1	45.25	0	0.00	45.40	1	5,282	0.02%
2022/04/11	5	46.35	0	0.00	46.35	5	5,295	0.09%
2022/04/08	3	47.55	0	0.00	47.50	3	5,367	0.06%
2022/04/07	0	0.00	5	47.30	47.15	-5	5,386	-0.09%
2022/04/06	5	48.20	0	0.00	48.15	5	5,368	0.09%
2022/03/30	2	48.70	0	0.00	48.55	2	5,405	0.04%
2022/03/29	2	49.45	0	0.00	49.00	2	5,372	0.04%
2022/03/22	1	49.90	0.1	49.50	50.10	1	5,296	0.02%
2022/03/21	0	0.00	0.1	49.65	49.65	-0.1	5,306	0.00%
2022/03/14	0	0.00	1	48.55	48.50	-1	5,357	-0.02%
2022/03/08	1	47.30	0.1	46.75	46.70	0.9	5,505	0.02%
2022/03/07	0	0.00	1	47.30	48.00	-1	5,519	-0.02%
2022/03/01	1	50.40	0	50.30	50.60	1	5,917	0.02%
2022/02/24	3	49.85	0	0.00	49.60	3	6,893	0.04%
2022/02/23	0	0.00	1	51.20	51.40	-1	6,855	-0.01%
2022/02/22	1	50.80	0.7	51.21	50.70	0.3	6,845	0.00%
2022/02/21	2	52.15	0	0.00	52.10	2	6,781	0.03%
2022/02/18	1.3	53.02	6	52.98	53.00	-4.8	6,731	-0.07%
2022/02/17	10	53.15	5	52.90	52.90	5	6,720	0.07%
2022/02/16	5.1	53.60	0	0.00	53.10	5.1	6,713	0.08%
2022/02/14	3.4	54.16	0	0.00	54.10	3.4	6,610	0.05%
2022/02/11	0	56.35	1	56.50	56.20	-1	6,546	-0.01%
2022/02/10	0	55.90	0	0.00	55.70	0	6,492	0.00%
2022/02/09	1.1	55.70	0	0.00	56.30	1.1	6,326	0.02%
2022/02/08	1	54.20	5	54.24	54.50	-4	6,208	-0.06%
2022/02/07	20	53.70	20	54.50	53.70	0	6,166	0.00%
2022/01/26	3.1	53.71	7	53.70	53.60	-3.9	6,104	-0.06%
2022/01/25	26	54.51	22	53.84	53.50	4	6,099	0.07%
2022/01/24	4.3	54.05	6	53.93	54.90	-1.7	6,050	-0.03%
2022/01/21	0	0.00	2	54.85	54.40	-2	5,925	-0.03%
2022/01/20	13	57.80	7	58.14	56.30	6	5,727	0.10%
2022/01/19	2	56.00	1.1	57.00	57.00	1	5,085	0.02%
2022/01/18	28	56.18	29	56.43	57.00	-1	4,777	-0.02%
2022/01/17	8	54.75	8	54.01	54.60	0	4,262	0.00%
2022/01/14	2.1	51.71	2	52.20	51.80	0.1	4,001	0.00%
2022/01/13	2	53.05	3	52.93	53.40	-1	3,883	-0.03%
2022/01/12	3	52.80	2	52.00	52.20	1	3,800	0.03%
2022/01/11	1	52.10	1.1	51.80	51.70	-0.1	3,765	0.00%
2022/01/10	1	51.90	0	0.00	52.50	1	3,739	0.03%
2022/01/07	1	51.80	5	51.62	51.80	-4	3,717	-0.11%
2022/01/06	2	52.45	5	52.60	52.20	-3	3,687	-0.08%
2022/01/05	1	52.80	2	52.60	52.70	-1	3,692	-0.03%
2022/01/04	2	52.75	0	0.00	52.60	2	3,700	0.05%
2022/01/03	7	53.33	4	53.38	53.40	3	3,671	0.08%
2021/12/30	0	0.00	2	52.50	52.70	-2	3,581	-0.06%
2021/12/24	1	52.00	0	0.00	51.90	1	3,593	0.03%
2021/12/23	0	0.00	2	52.20	52.00	-2	3,597	-0.06%
2021/12/21	0	0.00	20	51.28	51.30	-20	3,635	-0.55%
2021/12/17	0	0.00	16	50.60	50.80	-16	3,710	-0.43%
2021/12/15	1	51.20	1	51.60	50.80	0	3,789	0.00%
2021/12/14	0	0.00	1	51.10	50.40	-1	3,783	-0.03%
2021/12/13	0.1	51.30	1	50.90	51.30	-0.9	3,764	-0.02%
2021/12/08	17	52.65	1	52.10	52.10	16	3,754	0.43%
2021/12/07	19	52.48	1	52.70	52.20	18	3,747	0.48%
2021/12/06	8	52.14	0	0.00	51.90	8	3,721	0.21%
2021/12/03	1	51.40	2	51.65	51.80	-1	3,754	-0.03%
2021/12/02	4	51.65	1	52.40	51.00	3	3,808	0.08%
2021/12/01	8	50.94	6	51.35	51.90	2	3,808	0.05%
2021/11/30	6	51.20	0	0.00	51.30	6	3,856	0.16%
2021/11/29	7	50.01	5	49.62	50.30	2	3,835	0.05%
2021/11/26	9	51.31	0	0.00	50.10	9	3,817	0.24%
2021/11/25	5	53.72	1	53.40	52.40	4	3,739	0.11%
2021/11/24	32.1	56.66	32.2	55.99	54.00	-0.1	3,584	0.00%
2021/11/23	0	0.00	14.1	57.26	57.30	-14.1	2,883	-0.49%
2021/11/22	0.2	52.10	1	52.20	52.10	-0.9	2,669	-0.03%
2021/11/16	1	50.90	0	0.00	50.90	1	2,961	0.03%
2021/11/11	0	0.00	6	50.00	50.00	-6	3,254	-0.18%
2021/11/09	2	49.75	8	49.77	49.75	-6	3,417	-0.18%
2021/11/08	0	0.00	1	50.80	50.80	-1	3,475	-0.03%
2021/11/05	2	50.25	0	0.00	50.50	2	3,784	0.05%
2021/11/04	4	51.13	1	50.80	51.10	3	3,904	0.08%
2021/11/02	3	49.93	1	52.20	50.00	2	4,176	0.05%
2021/11/01	4	50.23	1	51.00	51.00	3	4,254	0.07%
2021/10/28	0	0.00	1	48.80	48.80	-1	4,728	-0.02%
2021/10/26	0	0.00	5	48.75	48.70	-5	5,136	-0.10%
2021/10/21	5	47.05	0	0.00	47.00	5	5,839	0.09%
2021/10/20	1	47.35	1	47.70	47.55	0	6,160	0.00%
2021/10/19	1	47.00	5	46.47	46.80	-4	6,434	-0.06%
2021/10/18	0	0.00	10	46.50	46.30	-10	6,716	-0.15%
2021/10/15	16	45.95	6	45.88	45.95	10	7,116	0.14%
2021/10/14	7	45.04	1	45.15	45.15	6	7,203	0.08%
2021/10/13	0	0.00	1	45.30	44.65	-1	7,295	-0.01%
2021/10/12	2	45.05	2	45.20	45.05	0	7,380	0.00%
2021/10/08	5	47.34	0	0.00	46.05	5	7,430	0.07%
2021/10/06	0	0.00	2	46.90	46.00	-2	7,765	-0.03%
2021/10/04	2	45.93	1	46.15	45.65	1	8,575	0.01%
2021/10/01	1	47.10	1	46.55	46.55	0	8,601	0.00%
2021/09/30	0	0.00	1	48.20	47.70	-1	8,635	-0.01%
2021/09/29	1	48.50	1	48.40	47.50	0	8,701	0.00%
2021/09/22	6	49.54	1	50.00	49.70	5	8,859	0.06%
2021/09/17	1	50.70	0	0.00	51.00	1	8,927	0.01%
2021/09/15	0	0.00	5	50.92	51.00	-5	9,445	-0.05%
2021/09/13	0	0.00	1	53.00	52.50	-1	9,638	-0.01%
2021/09/10	1	52.50	0	0.00	52.50	1	9,751	0.01%
2021/09/09	0	0.00	1	53.00	52.90	-1	9,810	-0.01%
2021/09/08	2	52.35	4	52.63	51.40	-2	9,874	-0.02%
2021/09/07	1	52.00	2	53.20	53.80	-1	9,859	-0.01%
2021/09/06	1	53.50	0	0.00	53.60	1	9,888	0.01%
2021/09/03	6	54.37	6	54.50	54.90	0	10,022	0.00%
2021/09/02	2	56.35	0	0.00	55.30	2	10,037	0.02%
2021/09/01	3	55.83	11	56.77	57.30	-8	10,045	-0.08%
2021/08/31	7	55.20	0	0.00	55.40	7	10,046	0.07%
2021/08/30	5	55.40	1	55.50	55.80	4	10,042	0.04%
2021/08/27	7.1	55.76	13	56.61	55.90	-5.9	10,095	-0.06%
2021/08/26	2	55.00	1	54.90	55.30	1	10,084	0.01%
2021/08/25	4	55.30	3	54.83	55.30	1	10,131	0.01%
2021/08/24	1	53.00	0	0.00	52.90	1	10,063	0.01%
2021/08/23	0	0.00	1	52.80	54.10	-1	10,023	-0.01%
2021/08/20	3	51.77	3	52.00	51.80	0	9,996	0.00%
2021/08/19	1	51.80	0	0.00	51.00	1	10,086	0.01%
2021/08/18	13	55.25	2	53.80	55.50	11	10,269	0.11%
2021/08/17	1	54.80	2	55.60	53.70	-1	10,262	-0.01%
2021/08/16	5	56.60	6	56.35	56.20	-1	10,260	-0.01%
2021/08/13	9	57.07	12	57.25	56.30	-3	10,209	-0.03%
2021/08/12	1	57.00	9	57.52	57.80	-8	10,116	-0.08%
2021/08/11	12	58.09	7.1	57.88	56.70	4.9	10,071	0.05%
2021/08/10	2	62.70	2	61.90	62.90	0	9,811	0.00%
2021/08/09	5	63.88	9	63.99	63.00	-4	9,735	-0.04%
2021/08/06	4	66.75	3.2	66.96	66.50	0.8	9,614	0.01%
2021/08/05	11	67.90	18	67.74	67.90	-7	9,582	-0.07%
2021/08/04	5	67.28	6	67.37	67.20	-1	9,543	-0.01%
2021/08/03	2	65.10	19.1	65.77	66.00	-17.1	9,336	-0.18%
2021/08/02	3.1	63.51	7	63.77	64.10	-3.9	9,122	-0.04%
2021/07/30	20.2	63.92	8	64.55	62.60	12.2	9,012	0.14%
2021/07/29	7	61.49	30	63.38	64.50	-23	8,776	-0.26%
2021/07/28	12	59.94	11	59.15	59.70	1	8,538	0.01%
2021/07/27	10	62.99	19	62.76	62.60	-9	8,470	-0.11%
2021/07/26	10	62.83	24	62.99	63.90	-14	8,311	-0.17%
2021/07/23	30	60.40	15.3	60.75	59.70	14.7	8,023	0.18%
2021/07/22	24.3	59.33	22.1	59.84	59.40	2.2	7,767	0.03%
2021/07/21	13.1	59.31	14.2	59.20	60.40	-1.1	7,496	-0.01%
2021/07/20	3	56.70	4	56.90	55.90	-1	7,109	-0.01%
2021/07/19	9	57.04	0	0.00	57.70	9	7,067	0.13%
2021/07/16	5	56.86	4	57.43	57.00	1	7,087	0.01%
2021/07/15	10	56.40	8	55.99	56.80	2	7,048	0.03%
2021/07/14	2	56.20	8	56.21	55.90	-6	7,063	-0.08%
2021/07/13	21	56.52	7	56.51	55.60	14	7,010	0.20%
2021/07/12	70	57.21	67	57.38	57.10	3	6,831	0.04%
2021/07/09	13	55.22	10.5	55.84	56.10	2.5	6,422	0.04%
2021/07/08	2.5	53.44	6	52.80	53.40	-3.5	6,169	-0.06%
2021/07/07	2	52.60	1	52.10	52.60	1	6,308	0.02%
2021/07/06	5	52.50	2	53.15	52.00	3	6,386	0.05%
2021/07/05	11	53.61	5	53.74	54.20	6	6,544	0.09%
2021/07/02	3	52.47	2	52.50	52.70	1	6,563	0.02%
2021/07/01	7	51.66	3	52.07	51.00	4	6,638	0.06%
2021/06/29	1	53.30	10	52.40	52.60	-9	6,773	-0.13%
2021/06/28	2	53.20	3	53.30	53.20	-1	6,831	-0.01%
2021/06/25	4	54.08	13	55.08	54.50	-9	6,782	-0.13%
2021/06/24	8	53.68	20	54.33	54.80	-12	6,558	-0.18%
2021/06/23	12	52.08	2	51.80	51.70	10	6,311	0.16%
2021/06/22	2	51.30	2	51.70	50.20	0	6,215	0.00%
2021/06/21	4.9	51.06	4	51.01	50.50	0.9	6,142	0.01%
2021/06/18	1	50.10	0	0.00	50.10	1	6,085	0.02%
2021/06/17	0	0.00	4	49.13	50.50	-4	6,055	-0.07%
2021/06/16	0.1	49.70	0	0.00	49.45	0.1	5,999	0.00%
2021/06/15	1	50.10	2	50.00	49.95	-1	5,978	-0.02%
2021/06/11	38	49.17	46	49.18	48.80	-8	5,938	-0.13%
2021/06/09	40	48.48	40	48.31	48.40	0	5,698	0.00%
2021/06/08	0	0.00	11	48.51	48.80	-11	5,660	-0.19%
2021/06/07	0	0.00	1	48.50	47.80	-1	5,618	-0.02%
2021/06/04	1	48.30	5	48.17	48.40	-4	5,589	-0.07%
2021/06/03	1	47.50	0	0.00	47.65	1	5,497	0.02%
2021/06/02	3	46.90	8	47.15	46.85	-5	5,427	-0.09%
2021/06/01	0	0.00	6	46.73	46.60	-6	5,375	-0.11%
2021/05/31	0	0.00	10	46.00	45.80	-10	5,399	-0.19%
2021/05/28	11	45.95	18	46.08	46.10	-7	5,434	-0.13%
2021/05/27	19	45.75	2	45.55	45.85	17	5,402	0.31%
2021/05/26	7	44.87	0	0.00	45.25	7	5,294	0.13%
2021/05/25	14	44.23	1	44.15	44.75	13	5,043	0.26%
2021/05/24	20	43.20	25	43.42	44.95	-5	4,959	-0.10%
2021/05/21	10	42.25	20	42.13	42.00	-10	4,964	-0.20%
2021/05/20	30	41.85	30	41.78	41.50	0	5,067	0.00%
2021/05/19	28	41.34	13	42.00	41.05	15	5,088	0.29%
2021/05/17	0	0.00	1	38.50	38.55	-1	5,074	-0.02%
2021/05/14	0	0.00	3	41.25	41.15	-3	5,108	-0.06%
2021/05/11	4	41.99	3	41.77	41.45	1	4,959	0.02%
2021/05/07	1	44.00	0	0.00	44.80	1	4,972	0.02%
2021/05/06	1	43.60	0	0.00	43.00	1	5,001	0.02%
2021/05/05	5	43.95	0	0.00	43.10	5	5,031	0.10%
2021/05/04	18	44.92	12	43.66	43.95	6	5,044	0.12%
2021/05/03	17	46.68	16	46.92	46.45	1	4,974	0.02%
2021/04/29	4	46.70	0	0.00	46.35	4	4,967	0.08%
2021/04/28	5	46.45	0	0.00	46.70	5	5,051	0.10%
2021/04/27	4	46.23	0	0.00	46.25	4	5,391	0.07%
2021/04/26	1	46.40	2	46.50	46.50	-1	5,438	-0.02%
2021/04/23	0	0.00	3	46.00	46.55	-3	5,508	-0.05%
2021/04/22	3	47.25	1	45.75	45.70	2	5,577	0.04%
2021/04/21	2	47.80	2	47.20	47.15	0	5,607	0.00%
2021/04/20	1	47.70	1	48.70	48.00	0	5,604	0.00%
2021/04/19	1	47.60	5	47.58	47.80	-4	5,683	-0.07%
2021/04/16	4	46.75	3	46.87	47.20	1	5,735	0.02%
2021/04/15	2	46.50	2	46.70	46.65	0	5,874	0.00%
2021/04/14	5	46.64	5	46.64	46.80	0	6,095	0.00%
2021/04/13	6	48.51	6.5	48.32	47.60	-0.5	6,416	-0.01%
2021/04/12	9	50.38	6	50.27	50.40	3	7,170	0.04%
2021/04/09	3	48.63	14	49.59	50.20	-11	7,646	-0.14%
2021/04/08	4	48.50	9	48.38	49.05	-5	7,945	-0.06%
2021/04/07	7	47.89	40	47.96	48.40	-33	7,898	-0.42%
2021/04/06	5.5	47.47	7.1	47.43	47.55	-1.6	7,916	-0.02%
2021/04/01	2	46.28	2	46.13	45.90	0	7,836	0.00%
2021/03/31	7	46.81	0	0.00	46.20	7	7,815	0.09%
2021/03/30	1	45.70	0	0.00	46.10	1	7,685	0.01%
2021/03/26	0	0.00	1	44.85	45.00	-1	7,608	-0.01%
2021/03/25	1	45.25	1	45.80	45.10	0	7,583	0.00%
2021/03/23	1	46.20	0	0.00	45.50	1	7,552	0.01%
2021/03/22	1	45.60	0	0.00	45.85	1	7,491	0.01%
2021/03/19	2	45.00	3	45.37	45.70	-1	7,454	-0.01%
2021/03/18	0	0.00	0	45.35	45.55	0	7,432	0.00%
2021/03/17	0	0.00	3	45.47	44.95	-3	7,457	-0.04%
2021/03/16	0	0.00	0.9	45.25	45.20	-0.9	7,422	-0.01%
2021/03/15	0	0.00	1	45.45	45.25	-1	7,476	-0.01%
2021/03/12	20	44.79	25	44.90	44.90	-5	7,480	-0.07%
2021/03/10	1	44.85	11.2	44.59	44.65	-10.2	7,761	-0.13%
2021/03/05	2	43.80	0	0.00	43.75	2	7,866	0.03%
2021/03/04	1	44.80	0	0.00	44.70	1	7,869	0.01%
2021/03/03	2	45.15	0	0.00	44.50	2	7,825	0.03%
2021/03/02	10	44.45	0	0.00	43.25	10	7,803	0.13%
2021/02/26	6	44.17	0	44.30	43.95	6	7,831	0.08%
2021/02/25	0	0.00	8	45.26	45.00	-8	7,811	-0.10%
2021/02/24	5	45.15	3	45.30	44.90	2	7,801	0.03%
2021/02/23	13	45.54	11.1	45.80	45.80	1.9	7,742	0.02%
2021/02/22	4.1	44.64	2	45.88	46.00	2.1	7,717	0.03%
2021/02/19	2	43.95	0	0.00	44.15	2	7,638	0.03%
2021/02/18	0	43.60	0	0.00	43.60	0	7,631	0.00%
2021/02/17	9	42.83	10	43.04	43.00	-1	7,624	-0.01%
2021/02/05	1	42.85	0	0.00	42.65	1	7,577	0.01%
2021/02/03	1	43.30	1	43.00	42.95	0	7,483	0.00%
2021/02/02	0	0.00	0	42.90	42.90	0	7,457	0.00%
2021/02/01	6	42.27	5	42.45	42.85	1	7,446	0.01%
2021/01/29	5	42.23	8	41.53	41.50	-3	7,378	-0.04%
2021/01/28	3	42.60	3	43.20	43.20	0	7,331	0.00%
2021/01/27	4	43.33	2	43.50	43.45	2	7,299	0.03%
2021/01/26	1	44.00	3	44.43	44.15	-2	7,265	-0.03%
2021/01/25	0	0.00	17	45.20	45.05	-17	7,236	-0.23%
2021/01/22	12	45.22	9	45.56	45.45	3	7,200	0.04%
2021/01/21	11	45.22	15	45.39	45.25	-4	7,218	-0.06%
2021/01/20	55	46.49	48	45.35	44.30	7	7,129	0.10%
2021/01/19	4	45.13	1	44.90	44.50	3	6,758	0.04%
2021/01/18	1	44.80	5	43.20	44.75	-4	6,695	-0.06%
2021/01/15	22.1	45.09	35	44.65	44.15	-12.9	6,616	-0.19%
2021/01/14	3	45.52	4	45.75	45.85	-1	6,546	-0.02%
2021/01/13	1	44.85	2	44.65	45.00	-1	6,443	-0.02%
2021/01/12	12	44.79	41	44.72	44.30	-29	6,399	-0.45%
2021/01/11	3.5	44.62	3	45.10	45.05	0.5	6,261	0.01%
2021/01/08	12	44.05	14	43.92	44.45	-2	6,214	-0.03%
2021/01/07	47	45.79	11	45.82	45.40	36	6,082	0.59%
2021/01/06	51	45.59	67.1	45.72	45.15	-16.1	5,991	-0.27%
2021/01/05	101.1	48.32	46	48.66	48.70	55.1	5,576	0.99%	大買/
2021/01/04	34	45.29	30.7	45.82	46.40	3.3	4,678	0.07%
2020/12/31	4	40.49	9	41.10	42.20	-5	4,107	-0.12%
2020/12/29	6	38.77	5	38.65	38.50	1	3,524	0.03%
2020/12/28	2	38.65	6	38.88	39.05	-4	3,405	-0.12%
2020/12/21	0	0.00	1	36.75	37.05	-1	3,316	-0.03%
2020/12/18	1	37.00	0	0.00	37.20	1	3,324	0.03%
2020/12/17	1	37.45	1	37.25	37.25	0	3,346	0.00%
2020/12/16	3	37.65	4	37.44	37.50	-1	3,369	-0.03%
2020/12/15	2	37.60	0	0.00	37.30	2	3,410	0.06%
2020/12/14	4	37.69	10	38.25	38.15	-6	3,439	-0.17%
2020/12/11	25	37.97	5	37.60	37.65	20	3,482	0.57%
2020/12/09	2	38.95	2	38.90	39.10	0	3,514	0.00%
2020/12/08	1	38.35	0	0.00	38.30	1	3,449	0.03%
2020/12/07	0	0.00	12	38.80	38.45	-12	3,477	-0.35%
2020/12/04	67	39.00	72	38.75	39.00	-5	3,414	-0.15%
2020/12/03	1	38.00	5	37.98	38.05	-4	3,220	-0.12%
2020/12/02	0	0.00	6	37.81	37.80	-6	3,301	-0.18%
2020/12/01	1	36.70	0	0.00	37.30	1	3,383	0.03%
2020/11/30	1	37.50	0	0.00	37.00	1	3,463	0.03%
2020/11/27	2	37.40	5	37.65	37.45	-3	3,488	-0.09%
2020/11/26	0	0.00	1	36.50	36.55	-1	3,481	-0.03%
2020/11/24	10	37.63	0	0.00	37.15	10	3,425	0.29%
2020/11/20	15	37.25	7	37.41	37.40	8	3,480	0.23%
2020/11/18	10	37.65	0	0.00	37.60	10	3,489	0.29%
2020/11/11	0	0.00	1	37.80	37.75	-1	4,167	-0.02%
2020/10/29	0	0.00	2	37.30	39.05	-2	4,282	-0.05%
2020/10/28	2	39.45	2	39.55	39.50	0	4,318	0.00%
2020/10/26	0	0.00	1	39.05	39.00	-1	4,526	-0.02%
2020/10/23	0	0.00	7	38.97	38.95	-7	4,544	-0.15%
2020/10/15	5	38.80	16	39.29	39.45	-11	4,569	-0.24%
2020/10/13	0	0.00	1	38.10	38.55	-1	4,346	-0.02%
2020/10/12	0	0.00	5	37.95	38.65	-5	4,340	-0.12%
2020/10/08	0	0.00	10	38.25	38.10	-10	4,375	-0.23%
2020/10/07	1	38.15	0	0.00	38.00	1	4,419	0.02%
2020/10/06	0	0.00	2	38.18	38.30	-2	4,572	-0.04%
2020/10/05	6	37.60	9	37.89	37.75	-3	4,611	-0.07%
2020/09/29	0	0.00	2	36.00	36.35	-2	4,616	-0.04%
2020/09/28	0	0.00	3	35.55	36.00	-3	4,623	-0.06%
2020/09/24	1	36.20	0	0.00	36.25	1	4,616	0.02%
2020/09/23	1	37.40	0	0.00	37.05	1	4,580	0.02%
2020/09/21	0	0.00	2	37.85	37.40	-2	4,539	-0.04%
2020/09/18	2	38.58	1	38.55	38.45	1	4,530	0.02%
2020/09/17	2	38.70	10	39.00	38.90	-8	4,528	-0.18%
2020/09/16	0	0.00	2	38.60	38.25	-2	4,499	-0.04%
2020/09/15	0	0.00	6	38.05	38.20	-6	4,456	-0.13%
2020/09/10	4	37.51	2	37.60	36.70	2	4,469	0.04%
2020/09/08	0	0.00	3	37.03	37.45	-3	4,383	-0.07%
2020/09/07	2	37.95	10	37.85	37.00	-8	4,348	-0.18%
2020/09/04	6	37.26	8	38.11	38.40	-2	4,253	-0.05%
2020/09/03	18	37.38	8	37.28	37.35	10	4,080	0.25%
2020/09/02	1	36.50	1	36.45	36.65	0	4,003	0.00%
2020/09/01	1	35.55	3	35.65	35.70	-2	3,962	-0.05%
2020/08/31	2	34.70	0	0.00	34.55	2	3,947	0.05%
2020/08/28	10	35.70	0	0.00	35.20	10	3,934	0.25%
2020/08/27	1	35.40	0	0.00	35.65	1	3,946	0.03%
2020/08/26	1	35.80	1	35.85	35.50	0	3,936	0.00%
2020/08/25	2	35.88	0	0.00	35.55	2	3,915	0.05%
2020/08/24	4	35.28	2	35.40	35.30	2	3,968	0.05%
2020/08/20	1	35.10	0	0.00	34.45	1	3,878	0.03%
2020/08/19	6	37.98	8	37.98	36.90	-2	3,757	-0.05%
2020/08/18	3	38.43	1	38.15	38.00	2	3,648	0.05%
2020/08/17	0	0.00	4	38.80	38.80	-4	3,391	-0.12%
2020/08/14	10	35.15	6	34.85	35.30	4	3,229	0.12%
2020/08/13	0	0.00	5	34.20	34.55	-5	3,183	-0.16%
2020/08/12	0	0.00	2	33.75	34.20	-2	3,157	-0.06%
2020/08/11	0	0.00	1	34.20	33.65	-1	3,142	-0.03%
2020/08/10	6	34.47	2	34.35	34.40	4	3,160	0.13%
2020/08/07	0	0.00	3	33.90	33.80	-3	3,162	-0.09%
2020/08/06	0	0.00	1	33.95	33.95	-1	3,154	-0.03%
2020/08/05	1	34.30	0	0.00	34.15	1	3,154	0.03%
2020/08/04	6	34.08	4	33.80	33.85	2	3,126	0.06%
2020/08/03	10	35.75	0	0.00	35.65	10	3,092	0.32%
2020/07/31	5.5	35.95	3	35.88	36.30	2.5	3,028	0.08%
2020/07/30	2	34.70	4	35.15	34.75	-2	2,899	-0.07%
2020/07/28	8	34.94	12.2	34.29	33.60	-4.2	2,934	-0.14%
2020/07/27	9	33.79	2	33.35	33.00	7	2,852	0.25%
2020/07/24	3	32.93	0	0.00	32.70	3	2,834	0.11%
2020/07/23	1	33.50	3	33.33	33.80	-2	2,851	-0.07%
2020/07/22	5	33.56	1	33.50	33.60	4	2,969	0.13%
2020/07/21	1	33.70	2	33.50	33.50	-1	3,000	-0.03%
2020/07/20	0	0.00	1	32.00	32.75	-1	2,997	-0.03%
2020/07/17	2	32.50	67	32.79	32.45	-65	3,018	-2.15%
2020/07/16	2	33.73	19	33.19	33.15	-17	3,020	-0.56%
2020/07/15	5	34.06	2	34.38	33.80	3	3,032	0.10%
2020/07/14	12	34.16	6	34.03	33.70	6	3,001	0.20%
2020/07/13	82.7	33.98	3	34.15	34.50	79.7	2,945	2.71%
2020/07/10	0	0.00	3	33.00	33.60	-3	2,825	-0.11%
2020/07/09	13	32.90	4	32.79	32.90	9	2,777	0.32%
2020/07/08	0	0.00	1	32.40	32.35	-1	2,750	-0.04%
2020/07/07	0	0.00	1	32.00	32.00	-1	2,734	-0.04%
2020/07/06	1	32.35	2	32.45	32.30	-1	2,748	-0.04%
2020/07/01	0	0.00	1	31.70	31.65	-1	2,840	-0.04%
2020/06/24	1	31.10	0	0.00	31.20	1	2,850	0.04%
2020/06/23	2	31.70	0	0.00	31.65	2	2,861	0.07%
2020/06/19	5	32.41	0	0.00	32.00	5	2,894	0.17%
2020/06/18	1	33.50	2	33.60	33.75	-1	2,825	-0.04%
2020/06/12	2	31.88	2	32.00	32.15	0	2,976	0.00%
2020/06/11	1	33.50	1	33.60	32.75	0	3,003	0.00%
2020/06/10	1	33.55	0	0.00	33.30	1	2,990	0.03%
2020/06/09	0	0.00	5	33.32	33.20	-5	3,034	-0.16%
2020/06/08	1	33.50	0	0.00	33.20	1	3,061	0.03%
2020/06/05	6	33.38	0	0.00	33.10	6	3,056	0.20%
2020/06/04	0	0.00	1	32.80	32.80	-1	3,058	-0.03%
2020/06/03	0	0.00	6	32.47	32.70	-6	3,082	-0.19%
2020/06/02	1	32.50	3	32.55	32.45	-2	3,077	-0.06%
2020/06/01	0	0.00	12	31.90	32.10	-12	3,077	-0.39%
2020/05/29	21	31.35	0	0.00	31.00	21	3,110	0.68%
2020/05/27	0	0.00	1	31.35	31.25	-1	3,097	-0.03%
2020/05/22	0	0.00	1	32.05	31.20	-1	3,142	-0.03%
2020/05/21	0	0.00	1	32.85	32.25	-1	3,129	-0.03%
2020/05/20	1	32.65	0	0.00	32.45	1	3,124	0.03%
2020/05/15	2	33.15	3	32.55	32.10	-1	3,148	-0.03%
2020/05/13	2	33.80	0	0.00	34.05	2	3,123	0.06%
2020/05/12	2	34.25	0	0.00	34.30	2	3,143	0.06%
2020/05/11	2	34.45	0	0.00	34.10	2	3,142	0.06%
2020/05/08	3	34.20	1	34.35	34.10	2	3,157	0.06%
2020/05/07	1	33.75	1	34.10	34.35	0	3,192	0.00%
2020/05/06	0	0.00	2	33.30	33.10	-2	3,244	-0.06%
2020/05/05	2	34.13	25	33.43	33.50	-23	3,243	-0.71%
2020/05/04	1	33.25	8	33.71	33.95	-7	3,264	-0.21%
2020/04/30	0	0.00	2	32.50	32.60	-2	3,207	-0.06%
2020/04/29	2	32.30	106	31.87	32.40	-104	3,221	-3.23%	大賣/鉅額交易
2020/04/27	2	32.38	121	31.99	32.35	-119	3,271	-3.64%	大賣/鉅額交易
2020/04/24	1	30.75	7	30.54	30.60	-6	3,171	-0.19%
2020/04/23	30	29.98	3	30.07	30.00	27	3,185	0.85%
2020/04/22	26	28.94	25	29.81	30.05	1	3,239	0.03%
2020/04/21	1	29.95	0	0.00	29.15	1	3,381	0.03%
2020/04/20	1	29.45	1	29.75	29.70	0	3,404	0.00%
2020/04/17	2	29.05	16	30.01	29.30	-14	3,415	-0.41%
2020/04/14	0	0.00	110	28.04	28.20	-110	3,387	-3.25%	大賣/鉅額交易
2020/04/13	1	27.65	1	27.70	27.55	0	3,379	0.00%
2020/04/10	1	27.20	0	0.00	27.20	1	3,370	0.03%
2020/04/09	0	0.00	3	27.65	27.30	-3	3,387	-0.09%
2020/04/08	1	27.40	1	27.75	27.30	0	3,374	0.00%
2020/04/06	3	25.40	0	0.00	25.65	3	3,284	0.09%
2020/03/31	104	24.59	1	24.60	24.90	103	3,314	3.11%	大買/鉅額交易
2020/03/30	210	24.36	0	0.00	24.55	210	3,293	6.38%	大買/鉅額交易
2020/03/27	4	25.73	0	0.00	24.20	4	3,302	0.12%
2020/03/26	0	0.00	1	23.60	24.60	-1	3,254	-0.03%
2020/03/25	2	24.00	1	24.50	24.20	1	3,244	0.03%
2020/03/24	2	22.10	0	0.00	22.65	2	3,227	0.06%
2020/03/23	2.2	21.14	0	0.00	20.70	2.2	3,232	0.07%
2020/03/20	0	0.00	1	22.35	22.90	-1	3,237	-0.03%
2020/03/19	13	21.36	0	0.00	21.15	13	3,217	0.40%
2020/03/18	5	24.68	1	24.50	23.50	4	3,180	0.13%
2020/03/17	2	25.20	0	0.00	24.70	2	3,150	0.06%
2020/03/16	2	26.05	0	0.00	25.85	2	3,130	0.06%
2020/03/13	13	26.45	3	26.65	26.90	10	3,125	0.32%
2020/03/12	1	29.05	1	29.55	28.60	0	3,079	0.00%
2020/03/10	0	0.00	2	31.50	31.55	-2	3,068	-0.07%
2020/03/09	2	31.20	0	0.00	30.85	2	3,122	0.06%
2020/03/05	0	0.00	1	33.30	32.85	-1	3,184	-0.03%
2020/03/04	3	32.17	0	0.00	32.35	3	3,171	0.09%
2020/02/27	5	32.60	0	0.00	31.60	5	3,154	0.16%
2020/02/24	1	33.65	0	0.00	33.75	1	3,320	0.03%
2020/02/21	0	0.00	10	34.45	34.30	-10	3,396	-0.29%
2020/02/19	0	0.00	1	34.95	35.00	-1	3,559	-0.03%
2020/02/14	1	35.90	0	0.00	35.95	1	4,081	0.02%
2020/02/11	2	34.70	8	35.53	35.75	-6	4,316	-0.14%
2020/02/10	1	34.50	1	34.30	34.15	0	4,283	0.00%
2020/02/07	9	37.06	35	35.86	35.00	-26	4,237	-0.61%
2020/02/06	3	37.92	2	38.10	37.90	1	4,138	0.02%
2020/02/05	35	38.05	36	38.24	38.05	-1	4,120	-0.02%
2020/02/04	2	37.50	2	37.45	37.85	0	4,018	0.00%
2020/02/03	2	36.95	2	36.55	36.60	0	3,977	0.00%
2020/01/31	0	0.00	16	37.47	37.80	-16	3,945	-0.41%
2020/01/30	3	36.85	0	0.00	36.95	3	3,919	0.08%
2020/01/20	10	38.40	6.3	38.75	38.70	3.7	3,834	0.10%
2020/01/17	3	39.32	6	38.70	38.85	-3	3,831	-0.08%
2020/01/16	47	39.15	54	38.63	39.50	-7	3,820	-0.18%
2020/01/15	15	38.10	7	38.60	38.30	8	3,794	0.21%
2020/01/14	0	0.00	6	36.92	37.00	-6	3,614	-0.17%
2020/01/13	0	0.00	2	35.75	36.10	-2	3,556	-0.06%
2020/01/10	1	34.65	0	0.00	35.05	1	3,562	0.03%
2020/01/09	0	0.00	1	35.30	35.35	-1	3,533	-0.03%
2020/01/08	0	0.00	17	34.25	34.35	-17	3,486	-0.49%
2020/01/07	0	0.00	2	34.55	34.70	-2	3,479	-0.06%
2020/01/06	1	34.50	0	0.00	34.85	1	3,475	0.03%
2020/01/03	5	35.40	1	34.65	35.20	4	3,476	0.12%
2019/12/27	1	34.40	0	0.00	34.40	1	3,416	0.03%
2019/12/23	1	34.45	0	0.00	34.65	1	3,335	0.03%
2019/12/19	2	34.85	4	34.90	34.80	-2	3,292	-0.06%
2019/12/18	0	0.00	2	35.40	35.30	-2	3,265	-0.06%
2019/12/13	0	0.00	5	34.25	34.25	-5	3,132	-0.16%
2019/12/12	0	0.00	2	34.60	34.70	-2	3,091	-0.06%
2019/12/09	0	0.00	5	34.17	34.20	-5	3,038	-0.16%
2019/12/06	1	34.60	1	34.20	34.10	0	3,029	0.00%
2019/12/05	3	34.15	3	34.10	34.10	0	3,019	0.00%
2019/12/04	17	34.44	4	34.00	34.10	13	3,004	0.43%
2019/12/03	7	34.36	2	34.55	34.85	5	2,933	0.17%
2019/12/02	0	0.00	2	33.58	33.80	-2	2,839	-0.07%
2019/11/29	4	33.34	3	33.70	33.30	1	2,796	0.04%
2019/11/28	3	33.80	0	0.00	33.80	3	2,771	0.11%
2019/11/27	0	0.00	4	33.70	33.80	-4	2,758	-0.15%
2019/11/26	4	33.28	0	0.00	33.10	4	2,710	0.15%
2019/11/25	1	33.95	0	0.00	34.00	1	2,617	0.04%
2019/11/22	1	33.35	5	33.39	33.50	-4	2,547	-0.16%
2019/11/21	1	32.45	1	32.90	33.00	0	2,439	0.00%
2019/11/20	1	32.15	1	32.45	32.90	0	2,362	0.00%
2019/11/19	2	32.00	6	32.31	32.50	-4	2,265	-0.18%
2019/11/18	2	32.13	0	0.00	32.20	2	2,170	0.09%
2019/11/15	1	31.30	1	31.45	31.75	0	2,042	0.00%
2019/11/14	6	31.03	15	31.58	31.50	-9	1,920	-0.47%
2019/11/12	1	29.25	6	29.57	29.95	-5	1,466	-0.34%
2019/11/11	1.9	28.07	0	0.00	28.15	1.9	1,158	0.17%
2019/11/08	0.4	28.50	0	0.00	28.35	0.4	1,144	0.04%
2019/11/06	2	28.40	0	0.00	28.50	2	1,111	0.18%
2019/11/05	2	28.30	12	28.41	28.50	-10	1,084	-0.92%
2019/11/01	0	0.00	3	27.80	27.80	-3	1,058	-0.28%
2019/10/30	1	28.30	0	0.00	28.30	1	1,082	0.09%
2019/10/25	3	28.20	0	0.00	28.10	3	1,154	0.26%
2019/10/24	0	0.00	1	28.00	28.35	-1	1,124	-0.09%
2019/10/15	10	26.85	0	0.00	26.70	10	940	1.06%
2019/10/14	1	26.90	3	26.65	26.65	-2	936	-0.21%
2019/10/09	3	26.93	0	0.00	26.85	3	916	0.33%
2019/10/01	5	28.32	0	0.00	28.10	5	880	0.57%
2019/09/23	0	0.00	2	29.05	28.90	-2	841	-0.24%
2019/09/10	0	0.00	1	28.80	28.90	-1	827	-0.12%
2019/09/09	4	28.83	3	28.75	28.75	1	814	0.12%
2019/08/29	0	0.00	2	27.25	27.20	-2	704	-0.28%
2019/08/28	10	27.15	0	0.00	27.20	10	697	1.43%
2019/08/27	2	27.50	0	0.00	27.50	2	688	0.30%
2019/08/21	0	0.00	1	27.75	28.10	-1	689	-0.15%
2019/08/13	2	26.93	0	0.00	26.85	2	693	0.29%
2019/08/07	0	0.00	10	27.55	27.40	-10	699	-1.43%
2019/08/06	2	26.65	0	0.00	27.50	2	713	0.28%
2019/08/05	1	27.35	0	0.00	27.20	1	713	0.14%
2019/08/02	0	0.00	10	28.55	28.00	-10	706	-1.41%
2019/08/01	0	0.00	5	28.75	28.75	-5	711	-0.70%
2019/07/30	13	30.92	0	0.00	30.55	13	674	1.93%
2019/07/22	0	0.00	1	29.30	29.25	-1	628	-0.16%
2019/07/10	2	28.85	0	0.00	29.10	2	907	0.22%
2019/07/09	0	0.00	1	29.00	28.80	-1	976	-0.10%
2019/07/08	1	29.30	0	0.00	29.15	1	986	0.10%
2019/06/10	0	0.00	4	28.35	28.35	-4	1,096	-0.36%
2019/06/06	4	28.40	4	28.60	28.30	0	1,103	0.00%
2019/06/05	4	28.20	0	0.00	28.15	4	1,108	0.36%
2019/06/04	0	0.00	1	28.30	28.15	-1	1,119	-0.09%
2019/05/31	1	28.40	0	0.00	28.35	1	1,147	0.09%
2019/05/23	5	28.00	0	0.00	28.15	5	1,170	0.43%
2019/05/09	1	29.00	10	28.75	28.70	-9	1,252	-0.72%
2019/05/08	1	29.45	0	0.00	29.40	1	1,239	0.08%
2019/05/07	1	29.85	0	0.00	29.85	1	1,224	0.08%
2019/05/06	0	0.00	1	30.05	29.95	-1	1,217	-0.08%
2019/05/03	1	30.75	0	0.00	30.60	1	1,195	0.08%
2019/04/29	6	30.28	0	0.00	30.25	6	1,182	0.51%
2019/04/25	5	30.88	0	0.00	31.00	5	1,178	0.42%
2019/04/22	0	0.00	1	31.70	31.35	-1	1,142	-0.09%
2019/04/19	1	31.60	0	0.00	31.50	1	1,111	0.09%
2019/04/16	8	29.59	0	0.00	29.80	8	954	0.84%
2019/04/15	8	29.89	0	0.00	29.60	8	876	0.91%
2019/04/12	10	30.75	2	30.70	30.35	8	812	0.98%
2019/04/11	0	0.00	1	31.10	31.00	-1	793	-0.13%
2019/04/08	2	32.00	0	0.00	31.60	2	766	0.26%
2019/04/01	2	31.05	0	0.00	31.05	2	739	0.27%
2019/03/21	5	32.50	0	0.00	32.55	5	716	0.70%
2019/03/19	1	31.75	1	31.85	32.10	0	711	0.00%
2019/03/13	0	0.00	2	32.65	32.65	-2	706	-0.28%
2019/03/12	1	32.50	0	0.00	32.40	1	707	0.14%
2019/03/11	0	0.00	7	32.44	32.40	-7	714	-0.98%
2019/03/07	2	32.30	2	32.10	31.95	0	737	0.00%
2019/02/21	1	31.50	0	0.00	31.55	1	734	0.14%
2019/02/15	0	0.00	1	30.85	30.80	-1	640	-0.16%
2019/02/14	1	31.10	1	30.75	31.00	0	643	0.00%
2019/02/13	6	30.70	0	0.00	30.70	6	640	0.94%
2019/02/12	0	0.00	2	30.10	30.05	-2	634	-0.32%
2019/01/29	1	30.10	2	30.15	30.20	-1	629	-0.16%
2019/01/28	10	30.38	0	0.00	30.35	10	651	1.54%
2019/01/22	0	0.00	2	31.10	31.20	-2	677	-0.30%
2019/01/18	1	30.60	1	30.55	30.80	0	712	0.00%
2019/01/16	0	0.00	1	30.35	30.40	-1	710	-0.14%
2019/01/03	1	29.25	0	0.00	29.15	1	876	0.11%
2018/12/21	1	29.80	0	0.00	29.80	1	961	0.10%
2018/12/20	0	0.00	2	30.10	30.10	-2	965	-0.21%
2018/12/14	0	0.00	5	30.60	30.70	-5	997	-0.50%
2018/12/06	1	30.15	0	0.00	30.00	1	1,026	0.10%
2018/12/03	2	31.50	0	0.00	31.30	2	1,055	0.19%
2018/11/29	0	0.00	1	31.05	31.05	-1	1,023	-0.10%
2018/11/06	1	27.20	0	0.00	27.10	1	1,472	0.07%
2018/11/05	2	27.00	0	0.00	27.05	2	1,469	0.14%
2018/10/31	0	0.00	1	26.50	26.60	-1	1,424	-0.07%
2018/10/29	0	0.00	4	25.85	26.05	-4	1,422	-0.28%
2018/10/23	0.1	28.30	0	0.00	28.10	0.1	1,510	0.00%
2018/10/22	0.8	28.60	0	0.00	28.55	0.8	1,528	0.05%
2018/10/17	0	0.00	1	28.50	28.00	-1	1,508	-0.07%
2018/10/15	5	28.30	5	28.35	28.25	0	1,491	0.00%
2018/10/12	0	0.00	2	28.20	28.35	-2	1,487	-0.13%
2018/10/11	0	0.00	1	28.20	28.20	-1	1,481	-0.07%
2018/10/09	2	30.85	1	30.40	30.25	1	1,438	0.07%
2018/10/03	0	0.00	1	31.75	31.75	-1	1,436	-0.07%
2018/09/25	1	31.35	0	0.00	31.20	1	1,437	0.07%
2018/09/19	1	30.50	2	30.45	30.40	-1	1,524	-0.07%
2018/09/12	0	0.00	3	30.15	30.35	-3	1,655	-0.18%
2018/09/10	4.2	30.23	0	0.00	30.20	4.2	1,629	0.26%
2018/09/06	0	0.00	10	31.25	31.05	-10	1,599	-0.63%
2018/08/31	2	31.50	1	31.45	31.80	1	1,590	0.06%
2018/08/30	4	31.74	0	0.00	31.80	4	1,574	0.25%
2018/08/28	5	31.35	6	30.94	31.10	-1	1,543	-0.06%
2018/08/27	2	30.73	4	30.36	31.20	-2	1,500	-0.13%
2018/08/24	6	31.50	2	31.55	31.50	4	1,371	0.29%
2018/08/23	12	34.33	0	0.00	35.00	12	1,245	0.96%
2018/08/16	1	34.70	1	34.65	35.10	0	1,235	0.00%
2018/08/14	1	35.95	0	0.00	35.80	1	1,234	0.08%
2018/08/13	1	35.50	0	0.00	35.60	1	1,239	0.08%
2018/08/09	0	0.00	6	37.10	37.10	-6	1,247	-0.48%
2018/08/02	2	37.20	0	0.00	37.10	2	1,285	0.16%
2018/08/01	8	37.56	4	37.48	37.50	4	1,276	0.31%
2018/07/31	7	39.76	0	0.00	40.30	7	1,237	0.57%
2018/07/30	2	39.88	0	0.00	39.80	2	1,213	0.16%
2018/07/27	2	39.55	0	0.00	39.80	2	1,186	0.17%
2018/07/25	0	0.00	1	39.50	39.50	-1	1,160	-0.09%
2018/07/24	0	0.00	2	38.98	39.15	-2	1,157	-0.17%
2018/07/20	1	38.50	0	0.00	38.65	1	1,157	0.09%
2018/07/19	1	38.55	1	38.90	38.55	0	1,164	0.00%
2018/07/17	13	38.46	0	0.00	38.55	13	1,173	1.11%
2018/07/13	1	38.60	0	0.00	38.75	1	1,170	0.09%
2018/07/12	0	0.00	1	37.30	37.40	-1	1,168	-0.09%
2018/07/11	0	0.00	5	37.20	37.20	-5	1,174	-0.43%
2018/07/10	1	37.40	0	0.00	37.35	1	1,170	0.09%
2018/07/05	1	37.50	0	0.00	37.50	1	1,181	0.08%
2018/07/03	1	38.10	0	0.00	37.90	1	1,179	0.08%
2018/06/29	1	39.00	0	0.00	38.40	1	1,148	0.09%
2018/06/28	2	39.65	0	0.00	39.45	2	1,089	0.18%
2018/06/27	0	0.00	1	41.50	40.75	-1	1,041	-0.10%
2018/06/25	1	41.05	0	0.00	41.00	1	987	0.10%
2018/06/22	0	0.00	1	41.85	40.50	-1	967	-0.10%
2018/06/13	0	0.00	2	40.90	40.90	-2	915	-0.22%
2018/06/11	2	41.15	0	0.00	41.05	2	935	0.21%
2018/06/06	0	0.00	1	41.60	41.65	-1	933	-0.11%
2018/06/05	3	41.30	0	0.00	41.15	3	937	0.32%
2018/05/31	4	40.33	0	0.00	40.40	4	922	0.43%
2018/05/25	1	40.05	0	0.00	39.85	1	1,066	0.09%
2018/05/23	0	0.00	5	39.60	39.50	-5	1,103	-0.45%
2018/05/21	1	39.55	0	0.00	39.55	1	1,139	0.09%
2018/05/18	1	39.50	0	0.00	39.15	1	1,146	0.09%
2018/05/17	1	39.50	5	39.90	39.50	-4	1,156	-0.35%
2018/05/16	3	39.80	2	39.45	39.80	1	1,158	0.09%
2018/05/14	0	0.00	1	40.65	40.45	-1	1,206	-0.08%
2018/05/11	10	40.55	0	0.00	40.55	10	1,223	0.82%
2018/05/07	6	40.47	2	40.40	40.20	4	1,323	0.30%
2018/05/04	2	41.95	0	0.00	41.80	2	1,285	0.16%
2018/04/30	0	0.00	1	41.65	41.65	-1	1,301	-0.08%
2018/04/27	2	41.70	0	0.00	41.70	2	1,313	0.15%
2018/04/26	1	42.30	0	0.00	41.70	1	1,312	0.08%
2018/04/25	0	0.00	2	42.10	42.30	-2	1,306	-0.15%
2018/04/17	0	0.00	3	43.95	43.90	-3	1,325	-0.23%
2018/04/13	1	44.20	0	0.00	44.20	1	1,330	0.08%
2018/04/10	1	44.25	0	0.00	44.30	1	1,350	0.07%
2018/04/03	0	0.00	2	44.70	44.60	-2	1,358	-0.15%
2018/04/02	2	45.00	0	0.00	44.90	2	1,366	0.15%
2018/03/26	2	44.30	1	44.50	44.85	1	1,392	0.07%
2018/03/22	0	0.00	4	45.05	44.80	-4	1,382	-0.29%
2018/03/15	10	45.55	10	45.60	45.60	0	1,427	0.00%
2018/03/14	10	45.60	10	45.70	45.65	0	1,439	0.00%
2018/03/05	1	46.60	0	0.00	46.60	1	1,588	0.06%
2018/03/02	2	47.55	0	0.00	47.55	2	1,589	0.13%
2018/02/26	0	0.00	10	46.00	45.75	-10	1,505	-0.66%
2018/02/22	0	0.00	1	46.00	46.10	-1	1,568	-0.06%
2018/02/09	0	0.00	1	43.35	43.80	-1	1,633	-0.06%
2018/02/07	1	45.30	2	45.25	45.05	-1	1,675	-0.06%
2018/02/06	12	44.20	1	45.10	44.95	11	1,732	0.64%
2018/02/05	1	45.40	0	0.00	45.75	1	1,746	0.06%
2018/02/02	0	0.00	1	46.20	46.00	-1	1,776	-0.06%
2018/02/01	3	46.05	0	0.00	45.80	3	1,866	0.16%
2018/01/31	10	45.80	1	45.95	45.80	9	1,988	0.45%
2018/01/30	0	0.00	2	45.58	45.15	-2	2,339	-0.09%
2018/01/22	0	0.00	1	45.75	45.65	-1	2,482	-0.04%
2018/01/19	1	45.80	2	45.73	45.50	-1	2,509	-0.04%
2018/01/18	0	0.00	1	46.05	45.45	-1	2,511	-0.04%
2018/01/17	10	45.15	0	0.00	45.30	10	2,527	0.40%
2018/01/16	0	0.00	1	45.10	45.30	-1	2,543	-0.04%
2018/01/15	1	44.95	0	0.00	45.20	1	2,555	0.04%
2018/01/12	5	45.10	5	45.32	44.60	0	2,553	0.00%
2018/01/08	0	0.00	2	45.30	45.40	-2	2,550	-0.08%
2018/01/05	2	45.30	0	0.00	45.25	2	2,543	0.08%
2018/01/04	0	0.00	2	45.25	45.45	-2	2,558	-0.08%
2018/01/03	2	45.15	0	0.00	45.10	2	2,554	0.08%
2018/01/02	2	45.20	1	45.15	45.25	1	2,557	0.04%