億光 (2393)-元大-鳳中券商分點個股進出

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
63.1
漲跌
▲0.6
漲幅
+0.96%
成交量
3,020張
產業
上市光電類股
636人加入追蹤

立即追蹤
本地時間:14:30

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

億光 (2393)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/04/30	2	63.40	0	63.50	63.10	2	2,482	0.08%
2024/04/29	1.1	62.83	0	0.00	62.50	1.1	2,460	0.04%
2024/04/24	0	0.00	4	61.65	61.70	-4	2,344	-0.17%
2024/04/23	0	0.00	1	59.90	59.30	-1	2,299	-0.04%
2024/04/22	1	58.30	0.3	58.50	57.90	0.7	2,261	0.03%
2024/04/19	1	60.88	0	0.00	59.90	1	2,188	0.05%
2024/04/18	1	62.40	0	0.00	62.40	1	2,125	0.05%
2024/04/17	1	61.10	3	60.90	60.80	-2	2,068	-0.10%
2024/04/16	0	59.60	5	60.04	59.80	-5	2,027	-0.25%
2024/04/15	0	0.00	1	61.60	60.90	-1	1,976	-0.05%
2024/04/11	3	61.30	15	61.38	60.80	-12	1,952	-0.62%
2024/04/10	12	61.51	11	60.43	61.50	1	1,893	0.05%
2024/04/09	3	58.73	0	0.00	58.10	3	1,769	0.17%
2024/04/08	0	0.00	15	57.19	57.50	-15	1,718	-0.87%
2024/04/03	3	54.63	4	54.80	55.00	-1	1,702	-0.06%
2024/03/29	0	0.00	1	53.70	53.60	-1	1,662	-0.06%
2024/03/28	0	53.90	1	53.60	53.50	-1	1,673	-0.06%
2024/03/27	0	0.00	4	54.00	54.00	-4	1,677	-0.24%
2024/03/25	2	54.00	0	0.00	54.00	2	1,644	0.12%
2024/03/22	5	54.18	5	54.22	54.10	0	1,631	0.00%
2024/03/21	2	53.20	0	0.00	53.50	2	1,577	0.13%
2024/03/20	5	54.08	4	53.50	53.40	1	1,561	0.06%
2024/03/19	0	0.00	2	53.30	53.40	-2	1,533	-0.13%
2024/03/18	2	53.10	0	0.00	53.40	2	1,522	0.13%
2024/03/15	12	53.80	13	53.43	53.10	-1	1,503	-0.07%
2024/03/13	1	53.00	3	52.50	52.50	-2	1,403	-0.14%
2024/03/12	1	52.10	1	52.00	52.10	0	1,376	0.00%
2024/03/06	0	0.00	3	51.70	51.50	-3	1,353	-0.22%
2024/03/05	3	51.50	0	0.00	51.30	3	1,356	0.22%
2024/03/04	0.3	51.30	0	0.00	51.40	0.3	1,350	0.02%
2024/03/01	0	0.00	5	51.40	51.70	-5	1,331	-0.38%
2024/02/29	0.1	49.80	1	50.00	50.00	-0.9	1,287	-0.07%
2024/02/27	0	0.00	1	50.60	50.30	-1	1,275	-0.08%
2024/02/23	0	0.00	0.1	50.10	50.10	-0.1	1,274	0.00%
2024/02/21	0	49.90	2	49.95	49.95	-2	1,277	-0.15%
2024/02/20	0	0.00	4	49.93	49.75	-4	1,274	-0.31%
2024/02/19	1	49.95	0	0.00	49.95	1	1,266	0.08%
2024/02/16	1	49.25	0	0.00	49.30	1	1,253	0.08%
2024/02/02	1	48.30	0.1	48.20	48.20	0.9	1,226	0.07%
2024/01/31	0	0.00	2	48.40	48.50	-2	1,211	-0.17%
2024/01/30	2	48.48	0	0.00	48.50	2	1,213	0.16%
2024/01/29	10	49.05	0	0.00	48.50	10	1,207	0.83%
2024/01/23	0	0.00	4	49.05	49.05	-4	1,177	-0.34%
2024/01/22	0	0.00	2	48.50	48.60	-2	1,157	-0.17%
2024/01/18	0	0.00	1	47.20	47.75	-1	1,148	-0.09%
2024/01/17	0	0.00	0.2	47.50	47.55	-0.2	1,146	-0.02%
2024/01/15	1	48.90	0	0.00	48.75	1	1,125	0.09%
2024/01/12	2	49.23	0	0.00	48.75	2	1,137	0.18%
2024/01/11	2	48.75	1	49.15	49.70	1	1,128	0.09%
2024/01/10	2	48.25	0	0.00	48.50	2	1,168	0.17%
2024/01/09	0	0.00	0	48.65	48.70	0	1,189	0.00%
2024/01/08	4	48.73	0	0.00	48.50	4	1,185	0.34%
2024/01/03	3	49.97	9	49.67	49.70	-6	1,141	-0.53%
2024/01/02	2	50.15	0	0.00	50.30	2	1,133	0.18%
2023/12/29	2	49.45	4	49.69	50.00	-2	1,095	-0.19%
2023/12/28	0	0.00	2	48.55	48.20	-2	1,021	-0.20%
2023/12/27	2	48.38	0	0.00	48.25	2	1,019	0.20%
2023/12/26	1	48.50	2	48.40	48.50	-1	1,008	-0.10%
2023/12/25	1	48.60	3	48.60	48.40	-2	1,003	-0.20%
2023/12/21	0	0.00	1	47.00	46.90	-1	964	-0.10%
2023/12/20	6.4	47.41	0	0.00	47.35	6.4	962	0.67%
2023/12/19	0	0.00	1	46.50	47.05	-1	949	-0.11%
2023/12/18	0	0.00	1	46.85	46.90	-1	949	-0.11%
2023/12/15	1	47.50	0	0.00	47.10	1	952	0.10%
2023/12/14	3	47.10	0	0.00	47.05	3	937	0.32%
2023/12/06	0.1	46.55	0	0.00	46.35	0.1	907	0.01%
2023/12/05	0	46.63	0	0.00	47.00	0	888	0.00%
2023/11/29	0	0.00	2	46.80	46.70	-2	859	-0.23%
2023/11/24	0	47.20	0	0.00	46.60	0	860	0.01%
2023/11/23	0	0.00	1	46.86	46.95	-1	850	-0.12%
2023/11/22	0	0.00	6	46.50	46.50	-6	849	-0.71%
2023/11/21	9	46.05	0	0.00	46.05	9	848	1.06%
2023/11/14	0	0.00	2	45.00	44.90	-2	915	-0.22%
2023/11/06	4	45.54	1	45.55	45.55	3	985	0.30%
2023/11/01	0	0.00	1	44.75	44.35	-1	1,003	-0.10%
2023/10/31	0	0.00	6	44.20	44.30	-6	1,025	-0.59%
2023/10/30	0	0.00	0.5	44.55	44.60	-0.5	1,080	-0.05%
2023/10/26	0.1	44.20	0	0.00	43.85	0.1	1,190	0.01%
2023/10/24	1	44.20	0	0.00	44.05	1	1,226	0.08%
2023/10/23	0	0.00	0	44.25	44.10	0	1,234	0.00%
2023/10/20	1	43.80	0	0.00	43.75	1	1,251	0.08%
2023/10/19	0.5	44.30	0	0.00	44.55	0.5	1,265	0.04%
2023/10/18	1	43.05	0	0.00	43.50	1	1,291	0.08%
2023/10/17	1	44.50	0	0.00	43.90	1	1,250	0.08%
2023/10/16	0	44.95	0	0.00	44.60	0	1,246	0.00%
2023/10/12	0	45.25	0	0.00	45.25	0	1,277	0.00%
2023/10/06	1	45.55	0	0.00	45.75	1	1,283	0.08%
2023/09/11	2	46.75	0	0.00	46.80	2	1,815	0.11%
2023/09/05	0	0.00	0.1	47.40	47.50	-0.1	1,915	-0.01%
2023/09/04	1	46.65	0	0.00	46.80	1	1,942	0.05%
2023/09/01	0	0.00	1	46.50	46.60	-1	2,014	-0.05%
2023/08/31	1	45.90	0	0.00	45.90	1	2,058	0.05%
2023/08/30	0	0.00	1	46.00	46.00	-1	2,087	-0.05%
2023/08/25	1	46.70	0	0.00	46.70	1	2,188	0.05%
2023/08/23	0	0.00	2	46.45	46.40	-2	2,223	-0.09%
2023/08/22	7	45.67	1	45.80	45.40	6	2,219	0.27%
2023/08/21	6	45.45	1	45.25	45.20	5	2,227	0.22%
2023/08/18	0	0.00	4	48.60	48.40	-4	2,218	-0.18%
2023/08/16	1	47.30	0	0.00	47.10	1	2,246	0.04%
2023/08/15	1	48.30	0	0.00	48.35	1	2,311	0.04%
2023/08/14	4	48.34	0	0.00	48.30	4	2,528	0.16%
2023/08/11	10	48.40	0	0.00	48.65	10	2,601	0.38%
2023/08/10	0	0.00	1.1	48.26	48.20	-1.1	2,605	-0.04%
2023/08/07	2	48.80	0	0.00	48.75	2	2,697	0.07%
2023/08/02	12	48.90	0	0.00	48.60	12	2,674	0.45%
2023/08/01	0	0.00	2	51.70	51.20	-2	2,623	-0.08%
2023/07/31	0	0.00	1	51.40	51.90	-1	2,566	-0.04%
2023/07/21	3	52.43	0	0.00	52.70	3	2,404	0.12%
2023/07/18	5	53.56	0	0.00	53.60	5	2,352	0.21%
2023/07/13	0	0.00	1	53.60	53.50	-1	2,292	-0.04%
2023/07/12	4	54.72	6	54.52	54.20	-2	2,270	-0.09%
2023/07/11	2	53.85	3	54.10	54.30	-1	2,242	-0.04%
2023/07/10	3	53.33	4.5	52.96	53.10	-1.5	2,217	-0.07%
2023/07/07	2	53.50	2	53.20	53.20	0	2,190	0.00%
2023/07/06	8	54.46	7	54.44	54.40	1	2,152	0.05%
2023/07/05	3	53.50	6	53.33	53.50	-3	2,047	-0.15%
2023/07/04	0	0.00	2	51.75	52.00	-2	1,962	-0.10%
2023/07/03	0	0.00	4	52.03	52.20	-4	1,953	-0.20%
2023/06/30	5	51.60	6	51.70	51.70	-1	1,956	-0.05%
2023/06/28	2	51.00	0	0.00	51.10	2	1,975	0.10%
2023/06/27	1	50.50	2	50.50	49.90	-1	1,943	-0.05%
2023/06/26	6	50.45	5	51.14	51.20	1	1,939	0.05%
2023/06/21	2.5	50.00	2	49.60	50.10	0.5	1,929	0.03%
2023/06/20	0.1	49.15	0.4	48.51	48.80	-0.4	1,898	-0.02%
2023/06/16	1	49.40	0	0.00	48.95	1	1,887	0.05%
2023/06/15	1	50.30	1	49.85	49.85	0	1,858	0.00%
2023/06/13	0	0.00	1	48.95	50.00	-1	1,831	-0.05%
2023/06/12	1.1	48.56	0	0.00	48.55	1.1	1,793	0.06%
2023/06/09	3.1	48.86	3	49.38	49.70	0.1	1,772	0.00%
2023/06/08	0.1	49.85	0	0.00	49.55	0.1	1,748	0.01%
2023/06/07	1	50.40	0	0.00	50.30	1	1,725	0.06%
2023/06/06	0.1	49.15	5	49.20	49.50	-5	1,665	-0.30%
2023/06/05	7	49.13	0	0.00	48.70	7	1,633	0.43%
2023/06/02	10	48.40	1	48.45	48.80	9	1,603	0.56%
2023/06/01	10	47.84	0	0.00	48.40	10	1,590	0.63%
2023/05/31	0.1	47.15	0	0.00	47.25	0.1	1,537	0.01%
2023/05/30	0.1	47.05	4	47.20	47.00	-3.9	1,520	-0.26%
2023/05/26	0.1	46.70	0	0.00	46.70	0.1	1,482	0.00%
2023/05/25	1	46.65	0	0.00	46.55	1	1,474	0.07%
2023/05/24	1	46.55	3	46.37	46.95	-2	1,461	-0.14%
2023/05/22	1	45.55	0	0.00	45.50	1	1,437	0.07%
2023/05/19	1	45.90	0	0.00	46.45	1	1,406	0.07%
2023/05/18	5	46.39	4	45.54	46.15	1	1,324	0.08%
2023/05/17	1	43.15	5	43.45	43.45	-4	1,100	-0.36%
2023/05/16	5	42.20	0	0.00	41.80	5	1,010	0.49%
2023/05/12	0	0.00	1	41.80	42.00	-1	967	-0.10%
2023/05/11	1	41.40	0	0.00	41.00	1	953	0.10%
2023/05/02	0	0.00	2	40.25	40.20	-2	971	-0.21%
2023/04/26	0	0.00	14	39.19	39.45	-14	973	-1.44%
2023/04/25	0	0.00	5	38.90	38.90	-5	969	-0.52%
2023/04/14	1	40.70	0	0.00	40.70	1	934	0.11%
2023/04/11	0	0.00	10	40.75	40.95	-10	918	-1.09%
2023/03/30	0	0.00	1	40.65	40.55	-1	871	-0.11%
2023/03/29	0	0.00	4	39.85	39.85	-4	819	-0.49%
2023/03/28	2	39.70	0	0.00	39.80	2	819	0.24%
2023/03/27	10	40.18	0	0.00	40.20	10	812	1.23%
2023/03/24	3	40.33	8	40.23	40.55	-5	791	-0.63%
2023/03/23	3	39.47	0	0.00	39.50	3	747	0.40%
2023/03/22	0	0.00	5	39.50	39.40	-5	751	-0.67%
2023/03/20	0	0.00	10	39.20	39.25	-10	741	-1.35%
2023/03/17	0	0.00	5	39.10	39.05	-5	737	-0.68%
2023/03/16	1	38.80	0	0.00	38.80	1	731	0.14%
2023/03/14	0	0.00	15	38.95	39.00	-15	723	-2.07%
2023/03/13	1	38.65	0	0.00	38.65	1	715	0.14%
2023/03/10	4	38.80	0	0.00	38.85	4	712	0.56%
2023/03/09	4	39.40	0	0.00	39.40	4	703	0.57%
2023/03/08	0	0.00	3	39.90	40.00	-3	700	-0.43%
2023/03/06	0	0.00	3	39.60	39.40	-3	679	-0.44%
2023/03/03	0	0.00	7	39.17	39.10	-7	660	-1.06%
2023/02/24	3	38.40	0	0.00	38.50	3	635	0.47%
2023/02/22	1	38.80	0	0.00	39.05	1	613	0.16%
2023/02/21	0	39.10	6	38.88	39.20	-6	601	-0.99%
2023/02/20	0	0.00	3.1	37.90	38.05	-3.1	566	-0.56%
2023/02/17	0	0.00	2.1	37.41	37.55	-2.1	560	-0.37%
2023/02/16	0	0.00	1	37.25	37.30	-1	564	-0.18%
2023/02/14	0.1	37.00	0	0.00	37.00	0.1	570	0.02%
2023/02/09	5	37.50	0	0.00	37.30	5	558	0.89%
2023/02/08	0	0.00	5	37.94	37.90	-5	547	-0.91%
2023/02/07	1	37.40	0	0.00	37.40	1	530	0.19%
2023/02/03	0	0.00	0.1	38.05	38.10	-0.1	520	-0.02%
2023/02/02	2	38.00	3	38.15	37.95	-1	511	-0.20%
2023/02/01	5	37.85	0.6	37.94	37.60	4.4	498	0.89%
2023/01/31	0.1	37.35	1.1	37.47	37.50	-1	484	-0.21%
2023/01/30	1.4	37.18	4	36.95	37.25	-2.6	481	-0.54%
2023/01/17	0.1	37.10	0	0.00	37.00	0.1	478	0.02%
2023/01/16	5.1	36.60	0	0.00	36.85	5.1	480	1.05%
2023/01/12	4.1	37.23	0	0.00	37.10	4.1	506	0.80%
2023/01/11	0.1	37.55	1	37.75	37.70	-1	513	-0.18%
2023/01/10	0.1	37.65	0	0.00	37.60	0.1	515	0.01%
2023/01/05	0	0.00	5	37.60	37.40	-5	525	-0.95%
2022/12/16	3	38.25	0	0.00	38.10	3	616	0.49%
2022/12/14	0	0.00	5.1	38.49	38.50	-5.1	615	-0.83%
2022/12/12	0.1	37.75	0	0.00	37.80	0.1	615	0.01%
2022/12/09	0	38.00	0	0.00	38.00	0	621	0.00%
2022/12/08	0	0.00	5	37.95	38.00	-5	622	-0.80%
2022/12/07	0	0.00	1	37.85	37.70	-1	622	-0.16%
2022/12/06	2	37.85	0	0.00	37.70	2	620	0.32%
2022/11/29	0	37.15	0	0.00	37.10	0	611	0.00%
2022/11/22	0	0.00	6	36.80	36.70	-6	627	-0.96%
2022/11/18	0	0.00	2	37.30	37.30	-2	643	-0.31%
2022/11/16	0	0.00	2	37.38	37.30	-2	656	-0.30%
2022/11/15	0	0.00	12	36.83	37.45	-12	658	-1.82%
2022/11/11	2	36.25	9	36.29	36.15	-7	669	-1.05%
2022/11/10	0	0.00	6	36.08	35.90	-6	680	-0.88%
2022/11/07	0	0.00	2	35.85	35.70	-2	741	-0.27%
2022/11/02	0	0.00	10	35.27	35.45	-10	793	-1.26%
2022/11/01	7	34.21	0	0.00	34.65	7	794	0.88%
2022/10/31	1	34.30	0	0.00	34.25	1	796	0.13%
2022/10/27	0	0.00	1	35.35	35.45	-1	899	-0.11%
2022/10/26	2	34.73	0	0.00	34.85	2	942	0.21%
2022/10/21	10	35.15	0	0.00	35.50	10	986	1.01%
2022/10/20	1	34.50	0	0.00	35.50	1	993	0.10%
2022/10/07	0	0.00	8	35.00	35.10	-8	1,037	-0.77%
2022/10/05	10	35.40	0	0.00	35.15	10	1,063	0.94%
2022/09/27	2	35.55	0	0.00	35.45	2	1,090	0.18%
2022/09/14	1	37.80	0	0.00	37.80	1	1,169	0.09%
2022/09/01	1	38.70	0	0.00	38.90	1	1,278	0.08%
2022/08/31	1	39.20	0	0.00	39.35	1	1,282	0.08%
2022/08/30	0	0.00	1	38.70	38.75	-1	1,284	-0.08%
2022/08/26	5	38.96	2	39.00	39.00	3	1,284	0.23%
2022/08/17	2	38.80	0	0.00	38.65	2	1,281	0.16%
2022/08/15	0	0.00	1	39.30	39.40	-1	1,265	-0.08%
2022/08/12	5	38.90	1	39.25	38.70	4	1,252	0.32%
2022/08/11	0	0.00	5	39.60	39.65	-5	1,239	-0.40%
2022/08/10	1	37.50	0	0.00	38.15	1	1,228	0.08%
2022/08/03	3.1	36.70	0	0.00	36.55	3.1	1,297	0.24%
2022/08/02	5	40.95	3	41.20	40.95	2	1,230	0.16%
2022/08/01	4	41.58	0	0.00	41.50	4	1,222	0.33%
2022/07/18	4	41.25	0	0.00	41.90	4	1,314	0.30%
2022/07/07	0	0.00	1	39.00	39.65	-1	1,328	-0.08%
2022/07/06	16	39.25	6	39.12	38.75	10	1,358	0.74%
2022/06/28	5	42.35	0	0.00	42.65	5	1,389	0.36%
2022/06/24	10	42.42	0	0.00	41.80	10	1,498	0.67%
2022/06/20	0	0.00	6	41.77	41.50	-6	1,560	-0.38%
2022/06/17	5	41.95	1	41.95	41.85	4	1,557	0.26%
2022/06/08	2	44.78	1	45.35	44.90	1	1,600	0.06%
2022/06/06	1	44.70	0	0.00	44.75	1	1,622	0.06%
2022/06/01	2	45.55	0	0.00	45.05	2	1,714	0.12%
2022/05/30	1	44.90	0	0.00	45.05	1	1,748	0.06%
2022/05/23	5	45.00	0	0.00	45.00	5	1,977	0.25%
2022/05/17	1	43.50	0	0.00	44.40	1	2,143	0.05%
2022/05/16	0	0.00	7	43.30	43.80	-7	2,159	-0.32%
2022/05/12	5	41.25	1	41.85	40.90	4	2,271	0.18%
2022/05/11	0	0.00	2	42.13	42.15	-2	2,337	-0.09%
2022/05/09	6	42.01	0	0.00	41.80	6	2,620	0.23%
2022/05/05	5	43.90	0	0.00	44.15	5	2,724	0.18%
2022/05/04	2	43.80	0	0.00	43.25	2	2,780	0.07%
2022/05/03	5	43.00	5	43.50	43.50	0	2,861	0.00%
2022/04/27	3	43.25	0	0.00	43.05	3	3,817	0.08%
2022/04/26	6	44.30	2	44.40	44.40	4	4,137	0.10%
2022/04/22	0	0.00	1	45.55	45.30	-1	4,905	-0.02%
2022/04/21	2	45.55	0	0.00	45.50	2	5,049	0.04%
2022/04/12	6	45.53	0	0.00	45.40	6	5,282	0.11%
2022/04/01	1	48.45	0	0.00	48.40	1	5,383	0.02%
2022/03/30	1	48.40	1	49.10	48.55	0	5,405	0.00%
2022/03/29	2	49.05	0	0.00	49.00	2	5,372	0.04%
2022/03/28	2	49.63	0	0.00	49.65	2	5,324	0.04%
2022/03/25	0	0.00	2	50.35	50.30	-2	5,308	-0.04%
2022/03/24	2	50.10	0	0.00	50.10	2	5,298	0.04%
2022/03/22	0	0.00	2	49.80	50.10	-2	5,296	-0.04%
2022/03/21	1	49.55	0	0.00	49.65	1	5,306	0.02%
2022/03/15	3	47.45	0	0.00	47.45	3	5,346	0.06%
2022/03/08	3	47.95	3	47.00	46.70	0	5,505	0.00%
2022/03/07	3	47.88	5	47.50	48.00	-2	5,519	-0.04%
2022/03/04	2	49.80	4	49.66	49.50	-2	5,546	-0.04%
2022/03/02	7	49.87	0	0.00	50.20	7	5,742	0.12%
2022/02/25	0	0.00	1	49.45	49.60	-1	6,680	-0.01%
2022/02/24	2	50.00	25	50.03	49.60	-23	6,893	-0.33%
2022/02/23	1	51.40	0	0.00	51.40	1	6,855	0.01%
2022/02/22	1	51.60	5	50.84	50.70	-4	6,845	-0.06%
2022/02/21	3	52.10	0	0.00	52.10	3	6,781	0.04%
2022/02/18	1	52.90	0	0.00	53.00	1	6,731	0.01%
2022/02/17	4	53.28	1.5	53.33	52.90	2.5	6,720	0.04%
2022/02/16	9	53.19	0	0.00	53.10	9	6,713	0.13%
2022/02/15	4	53.53	0	0.00	53.10	4	6,681	0.06%
2022/02/14	6	54.28	3	54.37	54.10	3	6,610	0.05%
2022/02/10	6	56.85	0	0.00	55.70	6	6,492	0.09%
2022/02/09	5	54.80	0.1	55.40	56.30	5	6,326	0.08%
2022/02/08	0	0.00	3	54.57	54.50	-3	6,208	-0.05%
2022/02/07	2	53.80	2	54.55	53.70	0	6,166	0.00%
2022/01/26	2	53.70	2	53.80	53.60	0	6,104	0.00%
2022/01/25	6	54.03	7	53.91	53.50	-1	6,099	-0.02%
2022/01/24	2	53.75	2	53.65	54.90	0	6,050	0.00%
2022/01/21	2	55.05	2	55.25	54.40	0	5,925	0.00%
2022/01/20	12.2	57.55	7	58.84	56.30	5.2	5,727	0.09%
2022/01/19	2	56.30	9	56.53	57.00	-7	5,085	-0.14%
2022/01/18	16.3	56.26	21	55.94	57.00	-4.7	4,777	-0.10%
2022/01/17	4	54.70	15	54.41	54.60	-11	4,262	-0.26%
2022/01/14	7	51.77	0	0.00	51.80	7	4,001	0.17%
2022/01/13	1	52.60	1	53.30	53.40	0	3,883	0.00%
2022/01/12	5	52.50	2	53.10	52.20	3	3,800	0.08%
2022/01/11	5	52.28	6	52.08	51.70	-1	3,765	-0.03%
2022/01/10	4	52.10	5	52.30	52.50	-1	3,739	-0.03%
2022/01/05	0	0.00	2	52.60	52.70	-2	3,692	-0.05%
2022/01/04	11	52.86	2	52.75	52.60	9	3,700	0.24%
2022/01/03	6	53.17	3	54.30	53.40	3	3,671	0.08%
2021/12/24	6	52.08	3	51.83	51.90	3	3,593	0.08%
2021/12/23	3	52.43	5	52.02	52.00	-2	3,597	-0.06%
2021/12/22	3	52.10	3	51.60	51.60	0	3,630	0.00%
2021/12/21	1	51.40	6	51.15	51.30	-5	3,635	-0.14%
2021/12/20	1	51.10	6	50.58	50.60	-5	3,665	-0.14%
2021/12/17	2	50.70	0	0.00	50.80	2	3,710	0.05%
2021/12/16	0	0.00	3.1	51.32	51.10	-3.1	3,754	-0.08%
2021/12/15	10	51.42	12	51.03	50.80	-2	3,789	-0.05%
2021/12/14	4	50.55	0	0.00	50.40	4	3,783	0.11%
2021/12/13	13	51.20	33	51.17	51.30	-20	3,764	-0.53%
2021/12/10	1	51.30	22	51.20	51.30	-21	3,771	-0.56%
2021/12/09	14	52.22	14	51.85	51.70	0	3,765	0.00%
2021/12/08	14	52.41	15	52.17	52.10	-1	3,754	-0.03%
2021/12/07	20.1	52.31	23	52.15	52.20	-2.9	3,747	-0.08%
2021/12/06	7	51.87	6	51.92	51.90	1	3,721	0.03%
2021/12/03	10	51.54	8	51.81	51.80	2	3,754	0.05%
2021/12/02	25.5	51.47	17	51.10	51.00	8.5	3,808	0.22%
2021/12/01	17	50.93	16.1	51.63	51.90	0.9	3,808	0.02%
2021/11/30	17	50.95	17	51.26	51.30	0	3,856	0.00%
2021/11/29	20	49.79	17	50.66	50.30	3	3,835	0.08%
2021/11/26	28.1	51.57	18	50.62	50.10	10.1	3,817	0.26%
2021/11/25	28	53.52	16	52.64	52.40	12	3,739	0.32%
2021/11/24	54.6	56.16	34	54.45	54.00	20.6	3,584	0.58%
2021/11/23	4	56.83	20	57.23	57.30	-16	2,883	-0.55%
2021/11/22	3	51.90	11	51.91	52.10	-8	2,669	-0.30%
2021/11/18	0	0.00	5	51.38	50.90	-5	2,832	-0.18%
2021/11/17	1	50.90	0	0.00	50.90	1	2,906	0.03%
2021/11/16	4	50.75	5	50.90	50.90	-1	2,961	-0.03%
2021/11/15	2	51.50	14	51.59	51.60	-12	3,041	-0.39%
2021/11/12	1	50.80	0	0.00	50.50	1	3,182	0.03%
2021/11/11	2	50.60	1	50.30	50.00	1	3,254	0.03%
2021/11/10	0	0.00	0	50.30	50.70	0	3,319	0.00%
2021/11/09	3	49.78	1	49.20	49.75	2	3,417	0.06%
2021/11/08	0	0.00	4	50.55	50.80	-4	3,475	-0.12%
2021/11/05	5	50.24	1	50.50	50.50	4	3,784	0.11%
2021/11/04	0	0.00	0.5	51.10	51.10	-0.5	3,904	-0.01%
2021/11/03	3	50.70	0	0.00	50.50	3	4,078	0.07%
2021/11/02	15	51.85	4.1	50.23	50.00	10.9	4,176	0.26%
2021/11/01	4	50.58	6	50.73	51.00	-2	4,254	-0.05%
2021/10/29	2	49.70	4	49.91	49.50	-2	4,507	-0.04%
2021/10/27	6	48.79	3	48.55	48.80	3	4,876	0.06%
2021/10/26	6	49.05	2	48.90	48.70	4	5,136	0.08%
2021/10/25	0	0.00	3	47.68	47.85	-3	5,395	-0.06%
2021/10/22	2	47.55	0	0.00	47.60	2	5,609	0.04%
2021/10/21	0	0.00	1	47.95	47.00	-1	5,839	-0.02%
2021/10/20	0	0.00	5	47.76	47.55	-5	6,160	-0.08%
2021/10/19	10	46.91	0	0.00	46.80	10	6,434	0.16%
2021/10/12	0.1	44.95	0	0.00	45.05	0.1	7,380	0.00%
2021/10/06	1.1	46.98	1	46.20	46.00	0.1	7,765	0.00%
2021/10/05	2	45.00	0	0.00	46.30	2	8,229	0.02%
2021/10/04	0	0.00	1	46.20	45.65	-1	8,575	-0.01%
2021/10/01	4.1	46.69	2	47.03	46.55	2.1	8,601	0.02%
2021/09/29	5.1	47.95	0	0.00	47.50	5.1	8,701	0.06%
2021/09/28	6	49.60	0	0.00	49.60	6	8,753	0.07%
2021/09/27	5	49.51	0	0.00	49.35	5	8,799	0.06%
2021/09/24	8	50.04	0	0.00	50.10	8	8,835	0.09%
2021/09/17	0	0.00	0.1	50.81	51.00	-0.1	8,927	0.00%
2021/09/16	0	0.00	0	51.00	50.90	0	9,172	0.00%
2021/09/15	2	51.20	0	0.00	51.00	2	9,445	0.02%
2021/09/14	0	0.00	1	52.50	52.30	-1	9,541	-0.01%
2021/09/13	0	0.00	2	53.00	52.50	-2	9,638	-0.02%
2021/09/10	3	52.30	0	0.00	52.50	3	9,751	0.03%
2021/09/09	1	52.50	1.2	52.22	52.90	-0.2	9,810	0.00%
2021/09/08	26.2	52.46	1	51.80	51.40	25.2	9,874	0.26%
2021/09/07	22	52.32	6	52.63	53.80	16	9,859	0.16%
2021/09/06	4.1	53.63	7	54.76	53.60	-2.9	9,888	-0.03%
2021/09/03	8	54.05	3.2	54.30	54.90	4.8	10,022	0.05%
2021/09/02	4.2	56.01	0.4	56.30	55.30	3.8	10,037	0.04%
2021/09/01	0.2	56.90	8	56.58	57.30	-7.8	10,045	-0.08%
2021/08/31	4.2	54.90	0	0.00	55.40	4.2	10,046	0.04%
2021/08/30	5	55.58	2	55.40	55.80	3	10,042	0.03%
2021/08/27	6	56.17	8	56.39	55.90	-2	10,095	-0.02%
2021/08/26	4	55.05	1.1	55.06	55.30	2.9	10,084	0.03%
2021/08/25	11	55.05	7	54.99	55.30	4	10,131	0.04%
2021/08/24	6.1	53.37	0	0.00	52.90	6.1	10,063	0.06%
2021/08/23	2	52.50	11.1	53.79	54.10	-9.1	10,023	-0.09%
2021/08/20	0.1	51.90	13	51.94	51.80	-12.9	9,996	-0.13%
2021/08/19	7	51.68	8.2	51.35	51.00	-1.2	10,086	-0.01%
2021/08/18	1	53.60	0	0.00	55.50	1	10,269	0.01%
2021/08/17	6	54.92	1	54.00	53.70	5	10,262	0.05%
2021/08/16	0	0.00	4	56.40	56.20	-4	10,260	-0.04%
2021/08/13	3	57.37	0	0.00	56.30	3	10,209	0.03%
2021/08/12	7	57.34	7.1	57.29	57.80	-0.1	10,116	0.00%
2021/08/11	24.1	58.69	15.2	57.89	56.70	8.9	10,071	0.09%
2021/08/10	15.2	62.40	9	62.80	62.90	6.2	9,811	0.06%
2021/08/09	7	63.61	25	63.48	63.00	-18	9,735	-0.18%
2021/08/06	16	66.91	10	66.87	66.50	6	9,614	0.06%
2021/08/05	3.1	67.09	4.1	67.68	67.90	-1	9,582	-0.01%
2021/08/04	16	67.18	16	67.91	67.20	0	9,543	0.00%
2021/08/03	4	64.53	22.1	65.83	66.00	-18.1	9,336	-0.19%
2021/08/02	14	63.89	18.1	64.31	64.10	-4.1	9,122	-0.05%
2021/07/30	23.1	64.29	17.3	63.31	62.60	5.9	9,012	0.06%
2021/07/29	18	61.24	14	61.85	64.50	4	8,776	0.05%
2021/07/28	16.3	59.82	13	59.90	59.70	3.3	8,538	0.04%
2021/07/27	14	63.33	35	62.88	62.60	-21	8,470	-0.25%
2021/07/26	22	62.93	11.3	63.10	63.90	10.8	8,311	0.13%
2021/07/23	38	60.31	18	60.76	59.70	20	8,023	0.25%
2021/07/22	27	59.43	11.1	59.40	59.40	15.9	7,767	0.20%
2021/07/21	4	59.15	21.6	59.20	60.40	-17.6	7,496	-0.23%
2021/07/20	7	56.46	5	56.42	55.90	2	7,109	0.03%
2021/07/19	1	57.90	2	57.64	57.70	-1	7,067	-0.01%
2021/07/16	2	56.60	0	0.00	57.00	2	7,087	0.03%
2021/07/15	7.1	56.05	2	56.20	56.80	5.1	7,048	0.07%
2021/07/14	15.6	55.53	12.1	55.94	55.90	3.6	7,063	0.05%
2021/07/13	3	56.40	5.1	56.23	55.60	-2.1	7,010	-0.03%
2021/07/12	25	57.49	9	57.72	57.10	16	6,831	0.23%
2021/07/09	9	55.52	16.5	55.24	56.10	-7.5	6,422	-0.12%
2021/07/08	3	53.37	2	53.30	53.40	1	6,169	0.02%
2021/07/07	0	0.00	8	52.15	52.60	-8	6,308	-0.13%
2021/07/06	8.4	52.27	0	0.00	52.00	8.4	6,386	0.13%
2021/07/05	3	54.00	3	54.00	54.20	0	6,544	0.00%
2021/07/02	0.2	52.04	2	52.60	52.70	-1.8	6,563	-0.03%
2021/07/01	2.1	52.06	4	52.00	51.00	-1.9	6,638	-0.03%
2021/06/30	2	52.70	4	52.80	52.70	-2	6,777	-0.03%
2021/06/29	9	52.38	13	52.28	52.60	-4	6,773	-0.06%
2021/06/28	1	52.82	3	53.30	53.20	-2	6,831	-0.03%
2021/06/25	10	55.01	8	54.29	54.50	2	6,782	0.03%
2021/06/24	22.1	53.99	11.1	53.45	54.80	11	6,558	0.17%
2021/06/23	3	51.70	4	51.48	51.70	-1	6,311	-0.02%
2021/06/22	2	50.90	13.1	51.19	50.20	-11.1	6,215	-0.18%
2021/06/21	2	50.36	14	50.93	50.50	-12	6,142	-0.19%
2021/06/18	3	50.53	4.2	50.17	50.10	-1.2	6,085	-0.02%
2021/06/17	2	49.50	12	49.61	50.50	-10	6,055	-0.17%
2021/06/16	10	49.34	0	0.00	49.45	10	5,999	0.17%
2021/06/15	4.1	49.78	10.5	49.91	49.95	-6.4	5,978	-0.11%
2021/06/11	12.1	49.68	18	49.41	48.80	-5.9	5,938	-0.10%
2021/06/09	11	48.58	15	48.57	48.40	-4	5,698	-0.07%
2021/06/08	1	48.35	4	48.45	48.80	-3	5,660	-0.05%
2021/06/07	5	48.37	2	46.95	47.80	3	5,618	0.05%
2021/06/04	7	48.09	15	48.40	48.40	-8	5,589	-0.14%
2021/06/03	0	0.00	12	47.65	47.65	-12	5,497	-0.22%
2021/06/02	1	47.70	1	47.10	46.85	0	5,427	0.00%
2021/06/01	1	46.70	17	46.67	46.60	-16	5,375	-0.30%
2021/05/31	0	0.00	12	46.10	45.80	-12	5,399	-0.22%
2021/05/28	3	46.17	7	45.96	46.10	-4	5,434	-0.07%
2021/05/27	16	45.84	13	45.77	45.85	3	5,402	0.06%
2021/05/26	2	45.30	8	45.40	45.25	-6	5,294	-0.11%
2021/05/25	9	44.19	7	44.45	44.75	2	5,043	0.04%
2021/05/24	16	43.48	10	44.33	44.95	6	4,959	0.12%
2021/05/21	1.1	41.81	4	42.00	42.00	-2.9	4,964	-0.06%
2021/05/20	2	41.18	1	42.00	41.50	1	5,067	0.02%
2021/05/19	7	41.81	4	40.98	41.05	3	5,088	0.06%
2021/05/18	0	0.00	2	40.05	41.45	-2	5,064	-0.04%
2021/05/17	10	38.84	0	0.00	38.55	10	5,074	0.20%
2021/05/14	0	0.00	6	41.17	41.15	-6	5,108	-0.12%
2021/05/13	1	39.70	5	39.10	39.45	-4	5,075	-0.08%
2021/05/12	22	39.00	2	40.73	39.00	20	5,033	0.40%
2021/05/11	7	41.94	4	43.00	41.45	3	4,959	0.06%
2021/05/10	2	44.78	14	44.53	44.40	-12	4,951	-0.24%
2021/05/07	0	0.00	8	44.06	44.80	-8	4,972	-0.16%
2021/05/06	4	43.25	0	0.00	43.00	4	5,001	0.08%
2021/05/05	10	43.90	1	44.00	43.10	9	5,031	0.18%
2021/05/04	23	43.12	11	43.93	43.95	12	5,044	0.24%
2021/05/03	3	46.70	1	47.20	46.45	2	4,974	0.04%
2021/04/29	5	46.60	2	47.00	46.35	3	4,967	0.06%
2021/04/28	2	46.35	0	0.00	46.70	2	5,051	0.04%
2021/04/26	7	46.40	3	46.65	46.50	4	5,438	0.07%
2021/04/23	0	0.00	2.3	45.81	46.55	-2.3	5,508	-0.04%
2021/04/22	15	46.13	2	45.73	45.70	13	5,577	0.23%
2021/04/21	4	47.15	11	47.35	47.15	-7	5,607	-0.12%
2021/04/20	9	48.12	8	48.63	48.00	1	5,604	0.02%
2021/04/19	14	47.56	2	47.80	47.80	12	5,683	0.21%
2021/04/16	3	47.12	1	47.45	47.20	2	5,735	0.03%
2021/04/15	8	46.48	1	46.30	46.65	7	5,874	0.12%
2021/04/14	10	46.41	7	47.01	46.80	3	6,095	0.05%
2021/04/13	7	48.84	7	49.09	47.60	0	6,416	0.00%
2021/04/12	18	50.27	4	50.25	50.40	14	7,170	0.20%
2021/04/09	5	49.51	19	50.07	50.20	-14	7,646	-0.18%
2021/04/08	11	48.30	21.1	48.94	49.05	-10.1	7,945	-0.13%
2021/04/07	2	48.00	13	48.20	48.40	-11	7,898	-0.14%
2021/04/06	15	47.93	31	47.40	47.55	-16	7,916	-0.20%
2021/04/01	5	46.19	5	46.08	45.90	0	7,836	0.00%
2021/03/31	9	46.62	0	0.00	46.20	9	7,815	0.12%
2021/03/30	3	45.68	15	45.25	46.10	-12	7,685	-0.16%
2021/03/29	12	45.27	15	45.30	45.15	-3	7,626	-0.04%
2021/03/26	1	44.85	0	0.00	45.00	1	7,608	0.01%
2021/03/25	0	0.00	1	45.20	45.10	-1	7,583	-0.01%
2021/03/24	3	45.77	3	45.78	45.60	0	7,572	0.00%
2021/03/23	0	0.00	4	46.21	45.50	-4	7,552	-0.05%
2021/03/22	2	45.80	6	45.60	45.85	-4	7,491	-0.05%
2021/03/19	7	45.44	2	45.80	45.70	5	7,454	0.07%
2021/03/18	0	0.00	3	45.38	45.55	-3	7,432	-0.04%
2021/03/17	8	45.61	14	45.10	44.95	-6	7,457	-0.08%
2021/03/16	12	45.41	2	45.33	45.20	10	7,422	0.13%
2021/03/15	4	45.34	0	0.00	45.25	4	7,476	0.05%
2021/03/12	5	45.14	6	44.78	44.90	-1	7,480	-0.01%
2021/03/11	6	44.78	2	44.65	45.00	4	7,547	0.05%
2021/03/10	0	0.00	2	44.70	44.65	-2	7,761	-0.03%
2021/03/05	4	44.03	2	43.90	43.75	2	7,866	0.03%
2021/03/04	7	44.94	10	45.00	44.70	-3	7,869	-0.04%
2021/03/03	6	44.35	4	44.68	44.50	2	7,825	0.03%
2021/03/02	4	43.70	5	44.01	43.25	-1	7,803	-0.01%
2021/02/26	15	44.28	0	0.00	43.95	15	7,831	0.19%
2021/02/25	5	45.30	6	44.89	45.00	-1	7,811	-0.01%
2021/02/24	5	45.53	9.2	45.44	44.90	-4.2	7,801	-0.05%
2021/02/23	24	45.79	1	45.70	45.80	23	7,742	0.30%
2021/02/22	5	45.26	5	45.59	46.00	0	7,717	0.00%
2021/02/19	2	44.08	2	43.73	44.15	0	7,638	0.00%
2021/02/18	3	43.72	1	43.45	43.60	2	7,631	0.03%
2021/02/05	11	43.39	7	42.85	42.65	4	7,577	0.05%
2021/02/01	1	41.60	10	42.15	42.85	-9	7,446	-0.12%
2021/01/29	0	0.00	6	41.58	41.50	-6	7,378	-0.08%
2021/01/28	0	0.00	4	42.73	43.20	-4	7,331	-0.05%
2021/01/27	3	43.90	2	43.88	43.45	1	7,299	0.01%
2021/01/26	3	44.75	1	44.80	44.15	2	7,265	0.03%
2021/01/25	3	44.98	2	45.15	45.05	1	7,236	0.01%
2021/01/22	6	45.22	6	45.41	45.45	0	7,200	0.00%
2021/01/21	15	45.21	14	45.55	45.25	1	7,218	0.01%
2021/01/20	7	45.19	8	46.58	44.30	-1	7,129	-0.01%
2021/01/19	1	44.10	3	44.50	44.50	-2	6,758	-0.03%
2021/01/18	5	44.45	4	44.48	44.75	1	6,695	0.01%
2021/01/15	4	44.89	0	0.00	44.15	4	6,616	0.06%
2021/01/14	5.8	45.93	6	45.50	45.85	-0.2	6,546	0.00%
2021/01/13	1.2	44.69	1	44.60	45.00	0.2	6,443	0.00%
2021/01/12	9	44.88	6	44.65	44.30	3	6,399	0.05%
2021/01/11	5	45.05	0	0.00	45.05	5	6,261	0.08%
2021/01/08	2	45.20	5	44.37	44.45	-3	6,214	-0.05%
2021/01/07	4	45.68	10	45.80	45.40	-6	6,082	-0.10%
2021/01/06	28.1	46.89	78	46.16	45.15	-50	5,991	-0.83%
2021/01/05	158.1	48.52	124	48.29	48.70	34.1	5,576	0.61%	大買/大賣/
2021/01/04	5	45.41	11	45.84	46.40	-6	4,678	-0.13%
2020/12/31	33	41.51	8	41.66	42.20	25	4,107	0.61%
2020/12/30	9	38.93	4	38.60	38.40	5	3,578	0.14%
2020/12/29	0	0.00	2	39.55	38.50	-2	3,524	-0.06%
2020/12/28	2.3	37.34	2	38.00	39.05	0.3	3,405	0.01%
2020/12/24	0	0.00	7	37.60	37.60	-7	3,282	-0.21%
2020/12/22	12	37.05	0	0.00	36.65	12	3,293	0.36%
2020/12/18	1	37.10	1	37.35	37.20	0	3,324	0.00%
2020/12/16	0	0.00	18	37.54	37.50	-18	3,369	-0.53%
2020/12/14	0.1	38.20	0	0.00	38.15	0.1	3,439	0.00%
2020/12/11	1	37.65	0	0.00	37.65	1	3,482	0.03%
2020/12/10	1	38.70	8	38.60	38.30	-7	3,496	-0.20%
2020/12/09	8	38.97	0	0.00	39.10	8	3,514	0.23%
2020/12/08	1	38.30	0	0.00	38.30	1	3,449	0.03%
2020/12/04	25	39.01	22	38.93	39.00	3	3,414	0.09%
2020/12/03	0	0.00	5	37.95	38.05	-5	3,220	-0.16%
2020/12/02	7	38.04	4	37.70	37.80	3	3,301	0.09%
2020/11/30	5	37.19	0	0.00	37.00	5	3,463	0.14%
2020/11/27	5	37.45	2	37.55	37.45	3	3,488	0.09%
2020/11/26	0	0.00	0.2	36.90	36.55	-0.2	3,481	-0.01%
2020/11/25	3	36.87	7	37.00	36.85	-4	3,460	-0.12%
2020/11/24	4	37.33	0	0.00	37.15	4	3,425	0.12%
2020/11/19	2.2	37.55	9	37.29	37.20	-6.8	3,507	-0.19%
2020/11/18	2	37.65	0	0.00	37.60	2	3,489	0.06%
2020/11/12	0	0.00	1	37.25	37.45	-1	4,008	-0.02%
2020/11/10	5	37.80	0	0.00	37.75	5	4,220	0.12%
2020/11/09	2	38.10	0	0.00	38.20	2	4,247	0.05%
2020/10/30	1	38.35	2	38.30	37.90	-1	4,263	-0.02%
2020/10/29	4	38.98	3	39.02	39.05	1	4,282	0.02%
2020/10/28	6	39.23	1	39.50	39.50	5	4,318	0.12%
2020/10/27	2	39.20	2	39.00	39.10	0	4,427	0.00%
2020/10/26	0	0.00	2	39.05	39.00	-2	4,526	-0.04%
2020/10/23	2	38.80	0	0.00	38.95	2	4,544	0.04%
2020/10/21	0	0.00	1	39.15	39.00	-1	4,662	-0.02%
2020/10/20	0	0.00	3	38.60	38.60	-3	4,646	-0.06%
2020/10/19	3	38.38	0	0.00	38.35	3	4,633	0.06%
2020/10/16	1	39.25	3	39.75	39.10	-2	4,603	-0.04%
2020/10/15	2	39.30	21	38.99	39.45	-19	4,569	-0.42%
2020/10/14	3	39.20	2	38.65	38.75	1	4,517	0.02%
2020/10/13	2	38.45	3	38.35	38.55	-1	4,346	-0.02%
2020/10/08	0	0.00	8	38.31	38.10	-8	4,375	-0.18%
2020/10/07	0	0.00	4	38.10	38.00	-4	4,419	-0.09%
2020/10/06	2	38.40	2	38.25	38.30	0	4,572	0.00%
2020/10/05	5	37.75	1	37.85	37.75	4	4,611	0.09%
2020/09/28	10	36.10	0	0.00	36.00	10	4,623	0.22%
2020/09/22	0	0.00	2	36.98	36.55	-2	4,576	-0.04%
2020/09/21	0	0.00	1	37.45	37.40	-1	4,539	-0.02%
2020/09/17	1	38.90	0	0.00	38.90	1	4,528	0.02%
2020/09/16	2	38.45	0	0.00	38.25	2	4,499	0.04%
2020/09/15	2	38.00	0	0.00	38.20	2	4,456	0.04%
2020/09/14	0	0.00	3	37.80	37.90	-3	4,497	-0.07%
2020/09/11	0	0.00	2	36.58	36.95	-2	4,492	-0.04%
2020/09/10	4	37.79	3	36.70	36.70	1	4,469	0.02%
2020/09/07	4	38.83	3	37.27	37.00	1	4,348	0.02%
2020/09/04	1	37.75	1	38.30	38.40	0	4,253	0.00%
2020/09/03	5	37.57	3	37.50	37.35	2	4,080	0.05%
2020/09/02	0	0.00	1	35.85	36.65	-1	4,003	-0.02%
2020/09/01	1	35.40	0	0.00	35.70	1	3,962	0.03%
2020/08/31	1	34.90	0	0.00	34.55	1	3,947	0.03%
2020/08/28	1	35.00	0	0.00	35.20	1	3,934	0.03%
2020/08/24	0	0.00	1	35.60	35.30	-1	3,968	-0.03%
2020/08/21	7	35.26	0	0.00	35.20	7	3,952	0.18%
2020/08/20	3	33.90	9	34.71	34.45	-6	3,878	-0.15%
2020/08/19	6	37.30	6	37.32	36.90	0	3,757	0.00%
2020/08/18	16.6	38.16	0	0.00	38.00	16.6	3,648	0.46%
2020/08/17	1	38.80	4	38.80	38.80	-3	3,391	-0.09%
2020/08/14	0	0.00	1	34.70	35.30	-1	3,229	-0.03%
2020/08/10	3	34.65	20	34.38	34.40	-17	3,160	-0.54%
2020/08/06	1	33.95	1.7	33.95	33.95	-0.7	3,154	-0.02%
2020/08/05	1	34.60	0	0.00	34.15	1	3,154	0.03%
2020/07/31	1	36.15	4	36.05	36.30	-3	3,028	-0.10%
2020/07/30	3	34.53	2	34.35	34.75	1	2,899	0.03%
2020/07/29	2	33.93	5	33.91	34.00	-3	2,865	-0.10%
2020/07/28	3	33.82	1	34.05	33.60	2	2,934	0.07%
2020/07/27	3	33.90	0	0.00	33.00	3	2,852	0.11%
2020/07/24	6	33.37	0	0.00	32.70	6	2,834	0.21%
2020/07/23	8	33.43	0	0.00	33.80	8	2,851	0.28%
2020/07/22	4	33.50	0	0.00	33.60	4	2,969	0.13%
2020/07/21	5	33.25	0	0.00	33.50	5	3,000	0.17%
2020/07/20	4	32.60	0	0.00	32.75	4	2,997	0.13%
2020/07/17	0	0.00	2	32.60	32.45	-2	3,018	-0.07%
2020/07/15	5	34.20	11	34.55	33.80	-6	3,032	-0.20%
2020/07/14	5	34.22	5	33.86	33.70	0	3,001	0.00%
2020/07/13	10	33.88	6	34.37	34.50	4	2,945	0.14%
2020/07/10	0	0.00	5	33.25	33.60	-5	2,825	-0.18%
2020/07/09	0	0.00	1	32.60	32.90	-1	2,777	-0.04%
2020/07/08	1	32.20	0	0.00	32.35	1	2,750	0.04%
2020/07/06	0	0.00	3	32.35	32.30	-3	2,748	-0.11%
2020/07/03	0	0.00	1	31.80	31.75	-1	2,777	-0.04%
2020/07/01	5	31.63	4	31.63	31.65	1	2,840	0.04%
2020/06/24	4	31.20	0	0.00	31.20	4	2,850	0.14%
2020/06/23	0	0.00	2	32.00	31.65	-2	2,861	-0.07%
2020/06/19	5	32.70	0	0.00	32.00	5	2,894	0.17%
2020/06/18	7	32.86	15	33.44	33.75	-8	2,825	-0.28%
2020/06/15	1	32.40	1	32.00	31.25	0	2,951	0.00%
2020/06/12	0	0.00	2	32.00	32.15	-2	2,976	-0.07%
2020/06/11	0	0.00	11	33.30	32.75	-11	3,003	-0.37%
2020/06/10	2	33.10	11	33.58	33.30	-9	2,990	-0.30%
2020/06/09	1	33.30	1	33.50	33.20	0	3,034	0.00%
2020/06/08	2	33.68	10	33.42	33.20	-8	3,061	-0.26%
2020/06/05	0	0.00	3	32.90	33.10	-3	3,056	-0.10%
2020/06/03	4	32.73	0	0.00	32.70	4	3,082	0.13%
2020/06/02	1	32.50	0	0.00	32.45	1	3,077	0.03%
2020/06/01	0	0.00	1	32.00	32.10	-1	3,077	-0.03%
2020/05/29	13	31.35	0	0.00	31.00	13	3,110	0.42%
2020/05/26	3	31.55	0	0.00	31.25	3	3,126	0.10%
2020/05/21	0	0.00	5	32.91	32.25	-5	3,129	-0.16%
2020/05/20	5	32.33	0	0.00	32.45	5	3,124	0.16%
2020/05/14	2	33.10	0	0.00	32.65	2	3,127	0.06%
2020/05/13	0	0.00	3	33.90	34.05	-3	3,123	-0.10%
2020/05/12	4	34.11	0	0.00	34.30	4	3,143	0.13%
2020/05/08	3	34.40	0	0.00	34.10	3	3,157	0.10%
2020/05/06	4	33.35	29	33.33	33.10	-25	3,244	-0.77%
2020/05/05	26	33.59	26	33.30	33.50	0	3,243	0.00%
2020/05/04	26	33.35	1	34.00	33.95	25	3,264	0.77%
2020/04/30	0	0.00	2	32.53	32.60	-2	3,207	-0.06%
2020/04/29	0	0.00	1	32.20	32.40	-1	3,221	-0.03%
2020/04/28	1	31.95	2	31.95	32.30	-1	3,223	-0.03%
2020/04/27	4	32.50	2	32.25	32.35	2	3,271	0.06%
2020/04/24	1	30.50	0	0.00	30.60	1	3,171	0.03%
2020/04/21	0	0.00	3	29.85	29.15	-3	3,381	-0.09%
2020/04/20	3	30.08	0	0.00	29.70	3	3,404	0.09%
2020/04/15	2	28.45	0	0.00	28.90	2	3,422	0.06%
2020/04/14	2	28.18	0	0.00	28.20	2	3,387	0.06%
2020/04/08	0	0.00	3	27.65	27.30	-3	3,374	-0.09%
2020/04/07	1	26.15	4	26.28	26.70	-3	3,323	-0.09%
2020/04/06	3	25.45	0	0.00	25.65	3	3,284	0.09%
2020/03/30	2	24.15	2	24.43	24.55	0	3,293	0.00%
2020/03/25	0	0.00	2	24.00	24.20	-2	3,244	-0.06%
2020/03/24	3	21.45	3	22.02	22.65	0	3,227	0.00%
2020/03/19	4	21.34	2	21.30	21.15	2	3,217	0.06%
2020/03/17	2	24.95	1.2	25.56	24.70	0.8	3,150	0.03%
2020/03/16	3	26.70	0	0.00	25.85	3	3,130	0.10%
2020/03/13	2	26.63	0	0.00	26.90	2	3,125	0.06%
2020/03/12	1	29.00	2	29.40	28.60	-1	3,079	-0.03%
2020/03/06	2	33.10	1	33.15	33.00	1	3,168	0.03%
2020/03/05	1	33.10	3	33.13	32.85	-2	3,184	-0.06%
2020/03/04	6	32.50	1	32.30	32.35	5	3,171	0.16%
2020/03/03	2	32.58	1	33.20	33.20	1	3,124	0.03%
2020/03/02	1	32.55	0	0.00	32.60	1	3,114	0.03%
2020/02/27	1	32.00	0	0.00	31.60	1	3,154	0.03%
2020/02/25	3	33.40	1	33.10	33.30	2	3,272	0.06%
2020/02/21	0	0.00	1	34.80	34.30	-1	3,396	-0.03%
2020/02/20	0	0.00	5	34.57	34.80	-5	3,477	-0.14%
2020/02/19	2	34.90	1	35.10	35.00	1	3,559	0.03%
2020/02/13	3	35.38	0	0.00	35.40	3	4,359	0.07%
2020/02/12	0	0.00	2	36.05	36.10	-2	4,336	-0.05%
2020/02/11	2	35.55	2	35.33	35.75	0	4,316	0.00%
2020/02/10	0	0.00	1	34.40	34.15	-1	4,283	-0.02%
2020/02/07	0	0.00	2	37.38	35.00	-2	4,237	-0.05%
2020/02/05	0	0.00	1	38.45	38.05	-1	4,120	-0.02%
2020/02/04	2	37.80	0	0.00	37.85	2	4,018	0.05%
2020/02/03	5	36.10	0	0.00	36.60	5	3,977	0.13%
2020/01/31	1	37.60	0	0.00	37.80	1	3,945	0.03%
2020/01/30	2	36.95	0	0.00	36.95	2	3,919	0.05%
2020/01/17	1	38.75	2	38.65	38.85	-1	3,831	-0.03%
2020/01/16	1	39.50	1	39.00	39.50	0	3,820	0.00%
2020/01/15	10	38.68	8	38.50	38.30	2	3,794	0.05%
2020/01/14	0	0.00	4	36.40	37.00	-4	3,614	-0.11%
2020/01/13	0	0.00	2	35.90	36.10	-2	3,556	-0.06%
2020/01/06	1	34.60	0	0.00	34.85	1	3,475	0.03%
2020/01/03	4	35.05	0	0.00	35.20	4	3,476	0.12%
2020/01/02	1	35.10	0	0.00	35.00	1	3,451	0.03%
2019/12/26	4	35.35	0	0.00	34.85	4	3,412	0.12%
2019/12/24	0	0.00	9	33.81	33.85	-9	3,363	-0.27%
2019/12/23	2	34.50	0	0.00	34.65	2	3,335	0.06%
2019/12/20	0.2	35.10	0	0.00	35.25	0.2	3,317	0.01%
2019/12/19	0	0.00	2	34.75	34.80	-2	3,292	-0.06%
2019/12/17	8	35.13	0	0.00	35.60	8	3,230	0.25%
2019/12/16	2	34.65	0	0.00	34.70	2	3,152	0.06%
2019/12/13	0	0.00	2	34.55	34.25	-2	3,132	-0.06%
2019/12/12	0	0.00	1	34.65	34.70	-1	3,091	-0.03%
2019/12/11	0	0.00	3	34.50	34.70	-3	3,072	-0.10%
2019/12/10	0	0.00	1	34.15	34.50	-1	3,057	-0.03%
2019/12/04	1	34.00	2	34.90	34.10	-1	3,004	-0.03%
2019/11/28	0	0.00	2	33.80	33.80	-2	2,771	-0.07%
2019/11/27	0	0.00	3	33.53	33.80	-3	2,758	-0.11%
2019/11/26	2	33.33	2	33.15	33.10	0	2,710	0.00%
2019/11/25	0	0.00	1	33.85	34.00	-1	2,617	-0.04%
2019/11/22	1	33.30	1	33.30	33.50	0	2,547	0.00%
2019/11/21	0	0.00	12	32.68	33.00	-12	2,439	-0.49%
2019/11/20	0	0.00	1	32.45	32.90	-1	2,362	-0.04%
2019/11/19	0	0.00	15	32.47	32.50	-15	2,265	-0.66%
2019/11/18	2	31.90	3	31.95	32.20	-1	2,170	-0.05%
2019/11/15	1	31.25	0	0.00	31.75	1	2,042	0.05%
2019/11/14	16	31.53	9	31.37	31.50	7	1,920	0.36%
2019/11/13	2	29.48	0	0.00	29.75	2	1,557	0.13%
2019/11/12	2	29.65	0	0.00	29.95	2	1,466	0.14%
2019/11/06	0	0.00	39	28.52	28.50	-39	1,111	-3.51%
2019/11/05	0	0.00	2	28.30	28.50	-2	1,084	-0.18%
2019/10/31	5	27.95	1	27.85	27.95	4	1,071	0.37%
2019/10/25	2	28.48	0	0.00	28.10	2	1,154	0.17%
2019/10/24	0	0.00	1	28.25	28.35	-1	1,124	-0.09%
2019/10/15	0	0.00	2	26.75	26.70	-2	940	-0.21%
2019/10/07	0	0.00	2	27.40	27.35	-2	896	-0.22%
2019/08/21	2	28.20	0	0.00	28.10	2	689	0.29%
2019/07/31	50	30.20	0	0.00	30.05	50	703	7.11%
2019/07/30	0	0.00	2	30.30	30.55	-2	674	-0.30%
2019/07/22	1	29.35	0	0.00	29.25	1	628	0.16%
2019/07/18	4	29.33	0	0.00	29.20	4	639	0.63%
2019/06/19	2	28.50	0	0.00	28.60	2	1,041	0.19%
2019/04/24	1	30.70	0	0.00	30.80	1	1,173	0.09%
2019/04/23	1	31.30	0	0.00	31.00	1	1,158	0.09%
2019/04/19	2	31.65	0	0.00	31.50	2	1,111	0.18%
2019/04/18	0	0.00	3	31.30	30.65	-3	1,035	-0.29%
2019/04/17	1	30.15	3	30.65	30.90	-2	1,002	-0.20%
2019/04/15	3	29.90	1	29.60	29.60	2	876	0.23%
2019/04/12	2	30.80	0	0.00	30.35	2	812	0.25%
2019/04/01	0	0.00	5	31.00	31.05	-5	739	-0.68%
2019/03/20	0	0.00	0.7	32.40	32.40	-0.7	717	-0.10%
2019/03/15	0.2	31.55	0	0.00	31.55	0.2	707	0.03%
2019/02/25	0.3	31.10	0	0.00	31.10	0.3	736	0.04%
2019/02/20	5	32.00	3	32.10	31.45	2	726	0.28%
2019/01/18	1	30.80	0	0.00	30.80	1	712	0.14%
2019/01/16	0	0.00	1	30.30	30.40	-1	710	-0.14%
2019/01/10	0	0.00	2	29.50	29.70	-2	769	-0.26%
2019/01/09	0	0.00	2	29.70	29.90	-2	786	-0.25%
2019/01/04	2	28.95	0	0.00	28.90	2	830	0.24%
2019/01/02	0.2	29.30	0	0.00	29.30	0.2	888	0.02%
2018/12/27	1	29.90	1	30.10	29.95	0	911	0.00%
2018/12/26	0	0.00	4	29.83	29.75	-4	920	-0.43%
2018/12/25	2	29.55	3	29.35	29.30	-1	920	-0.11%
2018/12/24	5	29.77	0	0.00	30.00	5	930	0.54%
2018/12/10	0	0.00	8	30.40	30.50	-8	1,010	-0.79%
2018/12/04	0	0.00	5	31.35	30.95	-5	1,045	-0.48%
2018/11/30	0	0.00	1	31.45	31.05	-1	1,048	-0.10%
2018/11/23	3	28.60	2	28.75	28.85	1	1,074	0.09%
2018/11/19	4	29.10	0	0.00	29.30	4	1,444	0.28%
2018/11/16	10	28.45	0	0.00	28.70	10	1,474	0.68%
2018/10/26	0	0.00	4	27.55	26.90	-4	1,414	-0.28%
2018/10/24	0	0.00	3	28.20	28.60	-3	1,487	-0.20%
2018/10/23	1	28.35	0	0.00	28.10	1	1,510	0.07%
2018/10/18	1	28.90	0	0.00	28.90	1	1,515	0.07%
2018/10/15	0	0.00	1	28.25	28.25	-1	1,491	-0.07%
2018/10/09	1	31.00	0	0.00	30.25	1	1,438	0.07%
2018/10/02	2	31.70	0	0.00	31.55	2	1,426	0.14%
2018/10/01	0	0.00	5	32.00	31.95	-5	1,416	-0.35%
2018/09/03	5	31.65	5	31.95	31.50	0	1,602	0.00%
2018/08/31	5	31.60	0	0.00	31.80	5	1,590	0.31%
2018/08/27	0	0.00	4	30.73	31.20	-4	1,500	-0.27%
2018/08/24	0	0.00	3	31.53	31.50	-3	1,371	-0.22%
2018/08/09	1	37.10	0	0.00	37.10	1	1,247	0.08%
2018/08/03	1.2	37.33	0	0.00	37.25	1.2	1,289	0.09%
2018/08/02	0	0.00	2	37.15	37.10	-2	1,285	-0.16%
2018/08/01	2	37.60	0	0.00	37.50	2	1,276	0.16%
2018/07/31	0	0.00	2	40.20	40.30	-2	1,237	-0.16%
2018/07/30	0	0.00	1	39.90	39.80	-1	1,213	-0.08%
2018/07/27	1	39.80	0	0.00	39.80	1	1,186	0.08%
2018/07/17	1	38.50	0	0.00	38.55	1	1,173	0.09%
2018/07/16	1	38.90	0	0.00	38.85	1	1,176	0.09%
2018/07/13	1	38.45	4	38.40	38.75	-3	1,170	-0.26%
2018/07/11	0	0.00	7	37.15	37.20	-7	1,174	-0.60%
2018/07/09	0	0.00	2	37.30	37.40	-2	1,180	-0.17%
2018/07/04	0	0.00	25	37.69	37.85	-25	1,180	-2.12%
2018/07/03	0	0.00	35	38.19	37.90	-35	1,179	-2.97%
2018/06/29	2	39.05	0	0.00	38.40	2	1,148	0.17%
2018/06/27	2	41.50	2	40.75	40.75	0	1,041	0.00%
2018/06/26	15	40.25	6	39.97	40.10	9	1,001	0.90%
2018/06/25	25	40.40	2	41.10	41.00	23	987	2.33%
2018/06/22	26	41.76	1	42.15	40.50	25	967	2.58%
2018/06/21	1	40.00	0	0.00	40.10	1	909	0.11%
2018/06/20	1	40.10	0	0.00	40.25	1	916	0.11%
2018/06/19	4	40.78	1	40.85	40.20	3	930	0.32%
2018/06/12	0	0.00	1	41.00	41.00	-1	943	-0.11%
2018/06/08	1	41.45	0	0.00	41.40	1	934	0.11%
2018/06/07	0	0.00	2	41.50	41.45	-2	936	-0.21%
2018/06/06	11	41.51	1	41.55	41.65	10	933	1.07%
2018/06/05	3	41.27	0	0.00	41.15	3	937	0.32%
2018/06/04	1	41.00	1	41.20	41.10	0	921	0.00%
2018/06/01	2	40.70	0	0.00	40.60	2	922	0.22%
2018/05/30	2	39.65	0	0.00	39.50	2	927	0.22%
2018/05/29	1	40.10	0	0.00	40.00	1	995	0.10%
2018/05/28	1	39.90	0	0.00	40.15	1	1,060	0.09%
2018/05/22	3	39.50	0	0.00	39.50	3	1,124	0.27%
2018/05/18	0	0.00	1	39.05	39.15	-1	1,146	-0.09%
2018/05/16	1	39.70	1	40.20	39.80	0	1,158	0.00%
2018/05/15	1	40.00	0	0.00	39.80	1	1,159	0.09%
2018/05/10	0	0.00	5	40.45	40.45	-5	1,236	-0.40%
2018/05/08	5	40.95	0	0.00	41.10	5	1,320	0.38%
2018/05/07	2	41.50	0	0.00	40.20	2	1,323	0.15%
2018/05/04	0	0.00	1	42.00	41.80	-1	1,285	-0.08%
2018/05/03	3	41.75	0	0.00	41.55	3	1,287	0.23%
2018/04/27	1	41.35	0	0.00	41.70	1	1,313	0.08%
2018/04/25	1	42.00	0	0.00	42.30	1	1,306	0.08%
2018/04/23	1	43.45	0	0.00	43.45	1	1,314	0.08%
2018/04/20	0	0.00	3.3	43.37	43.35	-3.3	1,306	-0.25%
2018/04/11	2	44.20	0	0.00	44.20	2	1,340	0.15%
2018/03/28	5	45.10	0	0.00	44.85	5	1,390	0.36%
2018/03/23	0	0.00	1	44.20	44.10	-1	1,396	-0.07%
2018/03/21	1	45.20	0	0.00	45.05	1	1,381	0.07%
2018/03/07	0	0.00	2	46.30	45.95	-2	1,553	-0.13%
2018/03/02	0	0.00	3	46.95	47.55	-3	1,589	-0.19%
2018/02/23	3	46.15	1	46.50	45.80	2	1,542	0.13%
2018/02/09	2	43.75	0	0.00	43.80	2	1,633	0.12%
2018/02/08	0	0.00	1	45.15	44.70	-1	1,652	-0.06%
2018/02/07	4	45.20	0	0.00	45.05	4	1,675	0.24%
2018/02/06	1	45.00	0	0.00	44.95	1	1,732	0.06%
2018/01/30	0	0.00	1	45.60	45.15	-1	2,339	-0.04%
2018/01/22	1	45.35	1	45.80	45.65	0	2,482	0.00%
2018/01/18	0	0.00	1	46.00	45.45	-1	2,511	-0.04%
2018/01/16	2	45.25	0	0.00	45.30	2	2,543	0.08%
2018/01/15	0	0.00	1	44.90	45.20	-1	2,555	-0.04%
2018/01/12	2	45.35	0	0.00	44.60	2	2,553	0.08%
2018/01/02	1	45.25	0	0.00	45.25	1	2,557	0.04%