億光 (2393)-合庫-台南券商分點個股進出

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
75.2
漲跌
▼0.7
漲幅
-0.92%
成交量
2,727張
產業
上市光電類股
641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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/06/13	0.5	75.60	0	75.60	75.90	0.5	3,838	0.01%
2024/06/07	0	0.00	1	72.00	72.20	-1	3,809	-0.03%
2024/06/05	0	0.00	3	73.10	73.10	-3	3,782	-0.08%
2024/05/30	2	72.70	6	73.43	72.40	-4	3,722	-0.11%
2024/05/29	1.1	71.11	0	0.00	71.80	1.1	3,647	0.03%
2024/05/28	0	0.00	2	72.15	72.00	-2	3,654	-0.05%
2024/05/24	1	69.70	0	0.00	70.30	1	3,609	0.03%
2024/05/22	1	69.90	1	69.90	70.10	0	3,543	0.00%
2024/05/20	3	68.20	0	0.00	68.40	3	3,437	0.09%
2024/05/17	1	68.50	0	0.00	68.60	1	3,386	0.03%
2024/05/16	1	69.50	0	0.00	68.80	1	3,344	0.03%
2024/05/15	3	70.13	10	69.40	69.80	-7	3,262	-0.21%
2024/05/14	1	69.60	1	69.70	69.80	0	3,198	0.00%
2024/05/13	5	68.80	0	0.00	68.70	5	3,129	0.16%
2024/05/10	7	67.96	0	0.00	68.20	7	3,097	0.23%
2024/05/09	0	0.00	7	66.70	65.40	-7	3,000	-0.23%
2024/05/08	1	69.10	0	0.00	69.30	1	2,851	0.04%
2024/05/06	0	0.00	1.1	67.51	67.60	-1.1	2,676	-0.04%
2024/04/30	2	63.20	1	63.50	63.10	1	2,482	0.04%
2024/04/29	0	0.00	1	63.20	62.50	-1	2,460	-0.04%
2024/04/26	0	0.00	6.1	61.20	61.20	-6.1	2,404	-0.25%
2024/04/25	6	61.85	2	61.50	61.10	4	2,378	0.17%
2024/04/24	0	0.00	6	61.65	61.70	-6	2,344	-0.26%
2024/04/19	2	60.40	12	61.53	59.90	-10	2,188	-0.46%
2024/04/18	4	61.50	0	0.00	62.40	4	2,125	0.19%
2024/04/17	0	0.00	3	60.70	60.80	-3	2,068	-0.15%
2024/04/15	10	60.90	3	60.73	60.90	7	1,976	0.35%
2024/04/12	0	0.00	0.1	61.40	60.70	-0.1	1,949	0.00%
2024/04/11	1	61.30	1	61.20	60.80	0	1,952	0.00%
2024/04/10	0	0.00	2	60.45	61.50	-2	1,893	-0.11%
2024/04/09	0	0.00	12	58.91	58.10	-12	1,769	-0.68%
2024/04/08	0	0.00	24	56.68	57.50	-24	1,718	-1.40%
2024/04/03	0	0.00	3	54.90	55.00	-3	1,702	-0.18%
2024/04/02	3	54.30	3	54.37	54.40	0	1,668	0.00%
2024/03/29	1	53.60	0	0.00	53.60	1	1,662	0.06%
2024/03/28	2	53.60	2	53.90	53.50	0	1,673	0.00%
2024/03/26	1	53.50	1.4	54.27	53.70	-0.4	1,660	-0.02%
2024/03/25	1	54.00	0	0.00	54.00	1	1,644	0.06%
2024/03/22	4	53.65	1	53.80	54.10	3	1,631	0.18%
2024/03/20	2	54.00	0	0.00	53.40	2	1,561	0.13%
2024/03/19	3	53.37	0	0.00	53.40	3	1,533	0.20%
2024/03/18	0	53.30	0	0.00	53.40	0	1,522	0.00%
2024/03/15	0	0.00	1	54.10	53.10	-1	1,503	-0.07%
2024/03/14	17	53.21	5	52.92	53.30	12	1,465	0.82%
2024/03/13	1	52.40	4	52.95	52.50	-3	1,403	-0.21%
2024/03/12	6	52.00	0	0.00	52.10	6	1,376	0.44%
2024/03/11	0	0.00	3	51.47	51.30	-3	1,372	-0.22%
2024/03/08	3	51.03	6	50.80	50.80	-3	1,378	-0.22%
2024/03/07	0	0.00	2	51.85	51.50	-2	1,355	-0.15%
2024/03/05	3	51.37	0	0.00	51.30	3	1,356	0.22%
2024/03/04	0	0.00	4	51.40	51.40	-4	1,350	-0.30%
2024/03/01	0	0.00	10	50.98	51.70	-10	1,331	-0.75%
2024/02/29	2	50.00	0	0.00	50.00	2	1,287	0.16%
2024/02/27	2	50.30	2	50.70	50.30	0	1,275	0.00%
2024/02/26	1	50.10	3	50.27	50.40	-2	1,271	-0.16%
2024/02/23	1	50.30	0	0.00	50.10	1	1,274	0.08%
2024/02/22	0	0.00	1	50.20	50.10	-1	1,274	-0.08%
2024/02/21	2	49.80	0	0.00	49.95	2	1,277	0.16%
2024/02/20	3	49.85	4	50.06	49.75	-1	1,274	-0.08%
2024/02/19	4	50.08	0	0.00	49.95	4	1,266	0.32%
2024/02/16	7	49.29	1	49.35	49.30	6	1,253	0.48%
2024/02/02	3	48.18	0	0.00	48.20	3	1,226	0.24%
2024/02/01	1	48.50	0	0.00	48.70	1	1,211	0.08%
2024/01/29	2	48.70	0	0.00	48.50	2	1,207	0.17%
2024/01/26	0	0.00	1	49.55	49.20	-1	1,190	-0.08%
2024/01/25	2	49.05	0	0.00	48.90	2	1,188	0.17%
2024/01/24	0	0.00	2	49.50	49.05	-2	1,185	-0.17%
2024/01/23	2	49.05	2	49.70	49.05	0	1,177	0.00%
2024/01/22	0	0.00	1	48.50	48.60	-1	1,157	-0.09%
2024/01/19	1	47.65	0	0.00	48.00	1	1,146	0.09%
2024/01/18	0	0.00	2	47.78	47.75	-2	1,148	-0.17%
2024/01/17	2	47.15	0	0.00	47.55	2	1,146	0.17%
2024/01/16	2	48.00	0	0.00	48.10	2	1,137	0.18%
2024/01/12	3	49.03	0	0.00	48.75	3	1,137	0.26%
2024/01/08	3	48.42	0	0.00	48.50	3	1,185	0.25%
2024/01/05	2	49.23	0	0.00	48.80	2	1,173	0.17%
2024/01/03	1	49.90	0	0.00	49.70	1	1,141	0.09%
2024/01/02	0	0.00	1	50.10	50.30	-1	1,133	-0.09%
2023/12/29	0	0.00	3	49.87	50.00	-3	1,095	-0.27%
2023/12/28	0	0.00	1	48.50	48.20	-1	1,021	-0.10%
2023/12/27	2	48.13	0	0.00	48.25	2	1,019	0.20%
2023/12/25	2	48.50	0	0.00	48.40	2	1,003	0.20%
2023/12/22	0	0.00	4	47.75	47.60	-4	979	-0.41%
2023/12/21	2	47.13	0	0.00	46.90	2	964	0.21%
2023/12/18	2	47.08	0	0.00	46.90	2	949	0.21%
2023/12/15	2	47.23	0	0.00	47.10	2	952	0.21%
2023/12/14	3	47.03	0	0.00	47.05	3	937	0.32%
2023/12/13	2	46.95	0	0.00	46.85	2	928	0.22%
2023/12/12	5	46.84	0	0.00	46.70	5	923	0.54%
2023/12/05	1	46.70	0	0.00	47.00	1	888	0.11%
2023/11/21	1	45.95	0	0.00	46.05	1	848	0.12%
2023/11/16	0	0.00	1	45.55	45.55	-1	856	-0.12%
2023/11/15	1	45.15	0	0.00	45.15	1	917	0.11%
2023/11/10	0.1	45.35	0	0.00	45.15	0.1	942	0.01%
2023/10/16	0.1	44.60	0	0.00	44.60	0.1	1,246	0.01%
2023/10/11	0.1	45.10	0	0.00	44.85	0.1	1,287	0.01%
2023/09/12	0	0.00	2	47.35	47.50	-2	1,801	-0.11%
2023/09/08	0.1	47.45	0	0.00	47.50	0.1	1,835	0.01%
2023/08/28	0	0.00	1	45.65	45.85	-1	2,185	-0.05%
2023/08/22	0.3	45.30	0	0.00	45.40	0.3	2,219	0.01%
2023/08/02	4	49.11	0	0.00	48.60	4	2,674	0.15%
2023/08/01	3	51.70	0	0.00	51.20	3	2,623	0.11%
2023/07/21	1	53.00	1	52.80	52.70	0	2,404	0.00%
2023/07/19	0	0.00	4	53.60	53.30	-4	2,367	-0.17%
2023/07/14	1	53.80	0.1	53.90	53.80	0.9	2,308	0.04%
2023/07/11	0	0.00	7	54.11	54.30	-7	2,242	-0.31%
2023/07/07	2	53.70	2.5	53.30	53.20	-0.5	2,190	-0.02%
2023/07/06	0	0.00	0.5	54.90	54.40	-0.5	2,152	-0.02%
2023/07/05	0	0.00	0.3	53.00	53.50	-0.3	2,047	-0.01%
2023/07/03	1	51.80	0	0.00	52.20	1	1,953	0.05%
2023/06/30	0	0.00	1	51.60	51.70	-1	1,956	-0.05%
2023/06/27	0.2	50.05	0	0.00	49.90	0.2	1,943	0.01%
2023/06/21	0	0.00	1	50.00	50.10	-1	1,929	-0.05%
2023/06/20	0	0.00	4	48.85	48.80	-4	1,898	-0.21%
2023/06/16	1.1	48.84	0.3	49.15	48.95	0.8	1,887	0.04%
2023/06/15	0.1	50.20	0	0.00	49.85	0.1	1,858	0.00%
2023/06/09	0	0.00	1	48.55	49.70	-1	1,772	-0.06%
2023/06/07	0	0.00	1	50.30	50.30	-1	1,725	-0.06%
2023/06/06	0	0.00	2	49.25	49.50	-2	1,665	-0.12%
2023/06/05	2.2	49.00	1	49.00	48.70	1.2	1,633	0.07%
2023/06/01	1	48.35	0	0.00	48.40	1	1,590	0.06%
2023/05/30	0.1	46.65	0	0.00	47.00	0.1	1,520	0.01%
2023/05/29	0.1	46.85	1	47.00	47.30	-0.9	1,505	-0.06%
2023/05/25	0.4	46.70	0	0.00	46.55	0.4	1,474	0.03%
2023/05/19	0	0.00	3.2	46.19	46.45	-3.2	1,406	-0.23%
2023/05/18	2.2	45.95	2	45.90	46.15	0.2	1,324	0.02%
2023/05/12	0	0.00	2	41.75	42.00	-2	967	-0.21%
2023/05/11	0	0.00	3	41.25	41.00	-3	953	-0.31%
2023/05/08	0	0.00	6.5	40.26	40.50	-6.5	926	-0.70%
2023/05/04	0	0.00	0.2	40.00	40.15	-0.2	948	-0.02%
2023/05/02	0	0.00	0.2	40.10	40.20	-0.2	971	-0.02%
2023/04/28	0	0.00	0.3	39.95	39.95	-0.3	976	-0.03%
2023/04/27	0	0.00	0.3	39.80	39.65	-0.3	975	-0.03%
2023/04/25	1	39.30	3	39.00	38.90	-2	969	-0.21%
2023/04/18	0	0.00	0.5	40.50	40.40	-0.5	940	-0.05%
2023/04/11	0	0.00	4	40.70	40.95	-4	918	-0.44%
2023/04/10	0	0.00	1	40.45	40.35	-1	913	-0.11%
2023/03/28	2	39.85	0	0.00	39.80	2	819	0.24%
2023/03/27	1	40.35	0	0.00	40.20	1	812	0.12%
2023/03/24	3	40.55	0	0.00	40.55	3	791	0.38%
2023/03/22	2	39.30	0	0.00	39.40	2	751	0.27%
2023/03/15	0	0.00	10	39.30	39.05	-10	726	-1.38%
2023/03/13	0	0.00	10	38.60	38.65	-10	715	-1.40%
2023/03/10	0	0.00	7	39.02	38.85	-7	712	-0.98%
2023/03/08	2	40.00	0	0.00	40.00	2	700	0.29%
2023/03/06	0	0.00	100	39.34	39.40	-100	679	-14.72%
2023/02/21	100	38.60	1	38.95	39.20	99	601	16.46%
2023/01/06	1	37.15	0	0.00	37.20	1	517	0.19%
2022/12/15	15	38.72	0	0.00	38.50	15	617	2.43%
2022/12/14	10	38.22	0	0.00	38.50	10	615	1.62%
2022/12/13	0	0.00	1	37.85	38.00	-1	614	-0.16%
2022/11/30	0	0.00	1	37.70	37.55	-1	616	-0.16%
2022/11/15	0	0.00	1	37.35	37.45	-1	658	-0.15%
2022/11/01	0	0.00	4	34.45	34.65	-4	794	-0.50%
2022/10/31	2	34.35	0	0.00	34.25	2	796	0.25%
2022/10/28	1	34.75	0	0.00	34.55	1	814	0.12%
2022/10/27	1	35.30	0	0.00	35.45	1	899	0.11%
2022/10/13	0.3	33.45	3	33.20	33.20	-2.8	1,001	-0.27%
2022/10/06	0	0.00	1	35.15	35.20	-1	1,046	-0.10%
2022/09/28	2	34.78	1	34.35	34.30	1	1,096	0.09%
2022/09/19	0	0.00	1	38.00	38.15	-1	1,142	-0.09%
2022/09/16	0	0.00	2	37.90	37.60	-2	1,150	-0.17%
2022/09/05	0	0.00	1	38.50	38.40	-1	1,248	-0.08%
2022/08/29	1	38.30	0	0.00	38.40	1	1,285	0.08%
2022/08/22	0	0.00	2	39.10	39.05	-2	1,299	-0.15%
2022/08/12	0	0.00	5	39.40	38.70	-5	1,252	-0.40%
2022/08/08	5	36.90	0	0.00	37.05	5	1,254	0.40%
2022/08/04	2	36.00	0	0.00	36.25	2	1,301	0.15%
2022/08/03	0	0.00	2	36.70	36.55	-2	1,297	-0.15%
2022/08/02	1	41.10	4	41.20	40.95	-3	1,230	-0.24%
2022/07/29	0.2	41.70	0	0.00	41.55	0.2	1,204	0.02%
2022/07/28	0	0.00	1	41.90	41.50	-1	1,222	-0.08%
2022/07/18	0	0.00	1	41.40	41.90	-1	1,314	-0.08%
2022/07/15	1	39.65	0	0.00	41.25	1	1,318	0.08%
2022/07/14	5	38.80	1	39.00	39.60	4	1,310	0.31%
2022/07/06	0.1	39.20	2	38.88	38.75	-1.9	1,358	-0.14%
2022/07/01	0.8	40.17	10	39.25	39.25	-9.3	1,408	-0.66%
2022/06/29	0.1	42.25	0	0.00	42.25	0.1	1,382	0.01%
2022/06/23	0	0.00	6	41.92	41.90	-6	1,524	-0.39%
2022/06/20	5	41.90	0	0.00	41.50	5	1,560	0.32%
2022/06/14	5	42.55	0	0.00	42.60	5	1,584	0.32%
2022/06/13	0	0.00	1	43.45	43.15	-1	1,583	-0.06%
2022/06/09	0	0.00	5	44.60	44.75	-5	1,592	-0.31%
2022/05/30	0	0.00	1	44.80	45.05	-1	1,748	-0.06%
2022/05/27	1	44.20	0	0.00	44.10	1	1,782	0.06%
2022/05/19	0	0.00	5	44.45	45.60	-5	2,118	-0.24%
2022/05/17	1	43.65	2	44.13	44.40	-1	2,143	-0.05%
2022/05/12	5	41.15	0	0.00	40.90	5	2,271	0.22%
2022/05/10	5	41.30	0	0.00	43.10	5	2,500	0.20%
2022/05/09	1	43.00	0	0.00	41.80	1	2,620	0.04%
2022/04/28	0.1	43.35	0	0.00	43.30	0.1	3,174	0.00%
2022/04/27	0.5	43.35	4	43.03	43.05	-3.5	3,817	-0.09%
2022/04/25	1	44.50	0	0.00	44.00	1	4,651	0.02%
2022/04/22	8	45.42	0	0.00	45.30	8	4,905	0.16%
2022/04/20	2	45.50	0	0.00	45.50	2	5,144	0.04%
2022/04/12	1	45.50	0	0.00	45.40	1	5,282	0.02%
2022/04/11	2	46.70	0	0.00	46.35	2	5,295	0.04%
2022/04/07	2	47.53	0	0.00	47.15	2	5,386	0.04%
2022/03/29	2	48.90	0	0.00	49.00	2	5,372	0.04%
2022/03/28	1	49.75	1	49.65	49.65	0	5,324	0.00%
2022/03/23	1	49.95	0	0.00	50.00	1	5,293	0.02%
2022/03/21	1	49.35	0	0.00	49.65	1	5,306	0.02%
2022/03/18	1	48.90	0	0.00	49.45	1	5,328	0.02%
2022/03/17	0	0.00	2	48.85	49.00	-2	5,339	-0.04%
2022/03/15	2	47.25	0	0.00	47.45	2	5,346	0.04%
2022/03/14	2	48.30	2	48.45	48.50	0	5,357	0.00%
2022/03/11	1	48.00	0	0.00	48.00	1	5,408	0.02%
2022/03/08	1	46.80	5	47.82	46.70	-4	5,505	-0.07%
2022/03/07	1	49.00	0.3	47.65	48.00	0.8	5,519	0.01%
2022/03/02	1	49.80	0	0.00	50.20	1	5,742	0.02%
2022/02/25	1	49.75	0	0.00	49.60	1	6,680	0.01%
2022/02/24	2	50.15	0	0.00	49.60	2	6,893	0.03%
2022/02/23	1	51.40	0	0.00	51.40	1	6,855	0.01%
2022/02/22	1	51.10	0	0.00	50.70	1	6,845	0.01%
2022/02/21	1	52.00	0	0.00	52.10	1	6,781	0.01%
2022/02/17	1	53.00	0	0.00	52.90	1	6,720	0.01%
2022/02/16	1	53.20	1	53.30	53.10	0	6,713	0.00%
2022/02/15	3	53.47	0	0.00	53.10	3	6,681	0.04%
2022/02/14	1	54.10	0	0.00	54.10	1	6,610	0.02%
2022/02/11	0	0.00	1	56.50	56.20	-1	6,546	-0.02%
2022/02/10	1	55.60	0	0.00	55.70	1	6,492	0.02%
2022/02/09	0	0.00	6	55.48	56.30	-6	6,326	-0.09%
2022/02/07	1	53.70	1	54.20	53.70	0	6,166	0.00%
2022/01/24	1	53.80	0	0.00	54.90	1	6,050	0.02%
2022/01/21	2	55.00	0	0.00	54.40	2	5,925	0.03%
2022/01/20	1	60.00	2	59.55	56.30	-1	5,727	-0.02%
2022/01/19	2	56.60	4	57.00	57.00	-2	5,085	-0.04%
2022/01/18	5	56.64	8	56.79	57.00	-3	4,777	-0.06%
2022/01/17	5	52.36	2.5	54.06	54.60	2.5	4,262	0.06%
2022/01/14	2	51.80	2	51.80	51.80	0	4,001	0.00%
2022/01/13	0	0.00	2.5	53.34	53.40	-2.5	3,883	-0.06%
2022/01/12	5	52.40	0	0.00	52.20	5	3,800	0.13%
2022/01/10	0	0.00	2	52.00	52.50	-2	3,739	-0.05%
2022/01/06	0	0.00	2	52.50	52.20	-2	3,687	-0.05%
2022/01/03	5	53.36	7	53.53	53.40	-2	3,671	-0.05%
2021/12/29	0	0.00	1	52.10	52.30	-1	3,575	-0.03%
2021/12/27	3	52.50	0.6	52.10	52.50	2.4	3,601	0.07%
2021/12/21	0	0.00	11	51.15	51.30	-11	3,635	-0.30%
2021/12/20	0	0.00	1	50.70	50.60	-1	3,665	-0.03%
2021/12/15	1	50.80	1	51.20	50.80	0	3,789	0.00%
2021/12/14	0	0.00	0.2	50.50	50.40	-0.2	3,783	-0.01%
2021/12/13	0	0.00	2	50.90	51.30	-2	3,764	-0.05%
2021/12/08	3	52.23	0	0.00	52.10	3	3,754	0.08%
2021/12/07	15	52.27	1	52.20	52.20	14	3,747	0.37%
2021/12/01	4.2	51.24	40	50.78	51.90	-35.9	3,808	-0.94%
2021/11/30	21	50.75	1	51.70	51.30	20	3,856	0.52%
2021/11/29	11	50.01	0	0.00	50.30	11	3,835	0.29%
2021/11/26	1	51.10	0	0.00	50.10	1	3,817	0.03%
2021/11/25	2	53.15	5	52.60	52.40	-3	3,739	-0.08%
2021/11/24	66	56.81	45	56.60	54.00	21	3,584	0.59%
2021/11/23	10	56.80	7.1	57.30	57.30	2.9	2,883	0.10%
2021/11/22	1	51.80	1	51.80	52.10	0	2,669	0.00%
2021/11/18	1	51.60	0	0.00	50.90	1	2,832	0.04%
2021/11/16	10	50.70	0	0.00	50.90	10	2,961	0.34%
2021/11/15	10	51.20	1	51.50	51.60	9	3,041	0.30%
2021/11/11	0.3	50.50	8	50.30	50.00	-7.7	3,254	-0.24%
2021/11/09	0	0.00	1	49.70	49.75	-1	3,417	-0.03%
2021/11/08	1	50.30	0	0.00	50.80	1	3,475	0.03%
2021/11/05	1.3	50.25	0	0.00	50.50	1.3	3,784	0.03%
2021/11/04	0	0.00	1	51.70	51.10	-1	3,904	-0.03%
2021/10/28	0	0.00	2	48.85	48.80	-2	4,728	-0.04%
2021/10/27	0	0.00	1	48.55	48.80	-1	4,876	-0.02%
2021/10/21	8	47.10	0	0.00	47.00	8	5,839	0.14%
2021/10/20	4	47.43	0	0.00	47.55	4	6,160	0.06%
2021/10/08	0	0.00	9	46.40	46.05	-9	7,430	-0.12%
2021/10/07	0	0.00	3	46.90	46.90	-3	7,528	-0.04%
2021/10/05	1	45.15	0	0.00	46.30	1	8,229	0.01%
2021/10/04	8	45.70	0	0.00	45.65	8	8,575	0.09%
2021/10/01	0	0.00	2	46.70	46.55	-2	8,601	-0.02%
2021/09/30	0	0.00	10	47.60	47.70	-10	8,635	-0.12%
2021/09/29	2	48.23	0	0.00	47.50	2	8,701	0.02%
2021/09/28	0	0.00	1	49.45	49.60	-1	8,753	-0.01%
2021/09/27	1	49.40	0	0.00	49.35	1	8,799	0.01%
2021/09/24	0	0.00	3.1	50.26	50.10	-3.1	8,835	-0.04%
2021/09/23	1	49.05	1	49.00	49.20	0	8,824	0.00%
2021/09/16	2	50.80	0	0.00	50.90	2	9,172	0.02%
2021/09/15	2	51.35	2	51.00	51.00	0	9,445	0.00%
2021/09/13	1	52.70	3	53.17	52.50	-2	9,638	-0.02%
2021/09/09	1	52.40	2	52.65	52.90	-1	9,810	-0.01%
2021/09/08	9	51.49	0	0.00	51.40	9	9,874	0.09%
2021/09/07	0	0.00	1	52.50	53.80	-1	9,859	-0.01%
2021/09/06	6	54.07	3	54.80	53.60	3	9,888	0.03%
2021/09/03	5	53.92	2	54.90	54.90	3	10,022	0.03%
2021/09/02	4	55.93	0	0.00	55.30	4	10,037	0.04%
2021/09/01	0	0.00	1	55.70	57.30	-1	10,045	-0.01%
2021/08/31	2	55.50	1	55.70	55.40	1	10,046	0.01%
2021/08/30	3	55.57	0	0.00	55.80	3	10,042	0.03%
2021/08/27	11.3	56.44	3	55.80	55.90	8.3	10,095	0.08%
2021/08/26	2	54.65	4	55.00	55.30	-2	10,084	-0.02%
2021/08/25	0	0.00	3	55.13	55.30	-3	10,131	-0.03%
2021/08/23	0	0.00	1	53.50	54.10	-1	10,023	-0.01%
2021/08/19	6	52.50	3	52.40	51.00	3	10,086	0.03%
2021/08/18	3	54.40	0	0.00	55.50	3	10,269	0.03%
2021/08/17	2	55.75	1	54.50	53.70	1	10,262	0.01%
2021/08/13	4.3	57.89	5	57.04	56.30	-0.7	10,209	-0.01%
2021/08/12	4	57.40	4	57.40	57.80	0	10,116	0.00%
2021/08/11	17.5	57.73	12	56.91	56.70	5.5	10,071	0.05%
2021/08/10	2	62.80	1.1	63.14	62.90	0.9	9,811	0.01%
2021/08/09	3	63.33	3	64.20	63.00	0	9,735	0.00%
2021/08/06	7	66.70	3	66.60	66.50	4	9,614	0.04%
2021/08/05	1	67.70	3	68.13	67.90	-2	9,582	-0.02%
2021/08/04	6.1	67.30	5	67.30	67.20	1.1	9,543	0.01%
2021/08/03	1	64.70	2	65.25	66.00	-1	9,336	-0.01%
2021/08/02	1.3	63.79	3	64.23	64.10	-1.7	9,122	-0.02%
2021/07/30	4	63.43	1.2	62.60	62.60	2.8	9,012	0.03%
2021/07/29	1	63.60	4	63.30	64.50	-3	8,776	-0.03%
2021/07/28	3	59.27	8	59.98	59.70	-5	8,538	-0.06%
2021/07/27	3	62.77	3	63.30	62.60	0	8,470	0.00%
2021/07/26	5	62.34	6	63.15	63.90	-1	8,311	-0.01%
2021/07/23	5	61.00	5	61.22	59.70	0	8,023	0.00%
2021/07/22	9.2	59.50	13	58.90	59.40	-3.8	7,767	-0.05%
2021/07/21	2	59.48	7	58.87	60.40	-5	7,496	-0.07%
2021/07/20	3	56.00	19	56.54	55.90	-16	7,109	-0.23%
2021/07/19	0	0.00	3	57.63	57.70	-3	7,067	-0.04%
2021/07/15	0	0.00	1	56.50	56.80	-1	7,048	-0.01%
2021/07/14	0	0.00	2	56.35	55.90	-2	7,063	-0.03%
2021/07/13	6	55.93	5.5	56.28	55.60	0.5	7,010	0.01%
2021/07/12	27	57.63	3	58.60	57.10	24	6,831	0.35%
2021/07/09	4.5	55.81	10	55.38	56.10	-5.5	6,422	-0.09%
2021/07/07	0	0.00	2	52.50	52.60	-2	6,308	-0.03%
2021/07/06	5	52.14	0	0.00	52.00	5	6,386	0.08%
2021/07/05	4	53.60	22	53.17	54.20	-18	6,544	-0.28%
2021/07/02	3	52.13	0	0.00	52.70	3	6,563	0.05%
2021/07/01	7	51.60	0	0.00	51.00	7	6,638	0.11%
2021/06/30	5	52.30	1	52.70	52.70	4	6,777	0.06%
2021/06/29	7	52.56	8	52.31	52.60	-1	6,773	-0.01%
2021/06/28	5	53.28	0	0.00	53.20	5	6,831	0.07%
2021/06/25	13	54.47	3	54.90	54.50	10	6,782	0.15%
2021/06/24	7	54.24	11.2	54.09	54.80	-4.2	6,558	-0.06%
2021/06/23	10	51.00	2	51.25	51.70	8	6,311	0.13%
2021/06/22	2	50.50	0	0.00	50.20	2	6,215	0.03%
2021/06/21	2	50.65	9	50.84	50.50	-7	6,142	-0.11%
2021/06/18	6	50.20	1	50.50	50.10	5	6,085	0.08%
2021/06/17	0	0.00	10	50.00	50.50	-10	6,055	-0.17%
2021/06/16	10	49.38	0	0.00	49.45	10	5,999	0.17%
2021/06/15	0	0.00	6	49.95	49.95	-6	5,978	-0.10%
2021/06/11	4	49.26	6	51.17	48.80	-2	5,938	-0.03%
2021/06/09	6	48.48	0	0.00	48.40	6	5,698	0.11%
2021/06/08	0	0.00	8	48.36	48.80	-8	5,660	-0.14%
2021/06/07	7	47.82	0	0.00	47.80	7	5,618	0.12%
2021/06/04	2	48.00	13	48.18	48.40	-11	5,589	-0.20%
2021/06/01	0	0.00	10	46.25	46.60	-10	5,375	-0.19%
2021/05/31	10	45.85	0	0.00	45.80	10	5,399	0.19%
2021/05/28	0	0.00	1	46.25	46.10	-1	5,434	-0.02%
2021/05/27	1	45.95	2	45.60	45.85	-1	5,402	-0.02%
2021/05/26	1	44.55	13	45.15	45.25	-12	5,294	-0.23%
2021/05/25	6	44.10	0	0.00	44.75	6	5,043	0.12%
2021/05/24	0	0.00	2	42.48	44.95	-2	4,959	-0.04%
2021/05/18	0	0.00	5	41.20	41.45	-5	5,064	-0.10%
2021/05/17	1	38.55	15	38.20	38.55	-14	5,074	-0.28%
2021/05/14	1	40.80	8	41.56	41.15	-7	5,108	-0.14%
2021/05/13	1	39.35	5	37.80	39.45	-4	5,075	-0.08%
2021/05/12	8	38.58	10	37.75	39.00	-2	5,033	-0.04%
2021/05/11	10.5	42.57	0	0.00	41.45	10.5	4,959	0.21%
2021/05/07	2	44.45	0	0.00	44.80	2	4,972	0.04%
2021/05/06	1	43.50	0	0.00	43.00	1	5,001	0.02%
2021/05/05	0	0.00	5	44.60	43.10	-5	5,031	-0.10%
2021/05/04	13	43.98	0	0.00	43.95	13	5,044	0.26%
2021/04/29	0	0.00	5	47.10	46.35	-5	4,967	-0.10%
2021/04/26	2	46.43	0	0.00	46.50	2	5,438	0.04%
2021/04/22	5	45.70	1	45.75	45.70	4	5,577	0.07%
2021/04/21	5	47.15	0	0.00	47.15	5	5,607	0.09%
2021/04/15	2	46.70	0	0.00	46.65	2	5,874	0.03%
2021/04/14	23	46.82	0	0.00	46.80	23	6,095	0.38%
2021/04/13	3	48.75	1	47.65	47.60	2	6,416	0.03%
2021/04/12	1	50.00	2	50.15	50.40	-1	7,170	-0.01%
2021/04/09	0	0.00	30	49.89	50.20	-30	7,646	-0.39%
2021/04/08	0	0.00	1	48.05	49.05	-1	7,945	-0.01%
2021/04/07	13	47.78	2	48.18	48.40	11	7,898	0.14%
2021/04/06	1	48.20	18	47.42	47.55	-17	7,916	-0.21%
2021/04/01	5	45.90	0	0.00	45.90	5	7,836	0.06%
2021/03/31	4	46.79	2	46.68	46.20	2	7,815	0.03%
2021/03/30	0	0.00	2	46.10	46.10	-2	7,685	-0.03%
2021/03/29	2	45.20	0	0.00	45.15	2	7,626	0.03%
2021/03/23	23	46.04	1	46.45	45.50	22	7,552	0.29%
2021/03/22	2	45.58	0	0.00	45.85	2	7,491	0.03%
2021/03/18	0	0.00	1	45.55	45.55	-1	7,432	-0.01%
2021/03/17	1	45.75	1	44.95	44.95	0	7,457	0.00%
2021/03/16	0	0.00	5	45.25	45.20	-5	7,422	-0.07%
2021/03/11	0	0.00	1	45.00	45.00	-1	7,547	-0.01%
2021/03/09	1	42.80	0	0.00	43.50	1	7,775	0.01%
2021/03/04	1	44.95	3	45.33	44.70	-2	7,869	-0.03%
2021/03/03	0	0.00	12	44.61	44.50	-12	7,825	-0.15%
2021/03/02	0	0.00	1	44.20	43.25	-1	7,803	-0.01%
2021/02/26	2	44.08	0	0.00	43.95	2	7,831	0.03%
2021/02/24	5	45.00	1	45.70	44.90	4	7,801	0.05%
2021/02/23	1	45.70	0	0.00	45.80	1	7,742	0.01%
2021/02/22	0	0.00	2	46.00	46.00	-2	7,717	-0.03%
2021/02/17	1	43.25	0	0.00	43.00	1	7,624	0.01%
2021/02/05	12	43.13	0	0.00	42.65	12	7,577	0.16%
2021/02/04	1	43.55	1	43.45	44.10	0	7,503	0.00%
2021/02/03	1	42.95	13	43.66	42.95	-12	7,483	-0.16%
2021/02/01	0	0.00	5	41.82	42.85	-5	7,446	-0.07%
2021/01/29	0	0.00	21	42.11	41.50	-21	7,378	-0.28%
2021/01/28	2	42.75	0	0.00	43.20	2	7,331	0.03%
2021/01/27	10	43.40	0	0.00	43.45	10	7,299	0.14%
2021/01/25	1.5	44.92	0	0.00	45.05	1.5	7,236	0.02%
2021/01/22	0	0.00	1	45.45	45.45	-1	7,200	-0.01%
2021/01/21	13	45.70	13	45.05	45.25	0	7,218	0.00%
2021/01/20	6	44.81	6	46.08	44.30	0	7,129	0.00%
2021/01/19	1	44.90	5	44.60	44.50	-4	6,758	-0.06%
2021/01/18	0	0.00	11	43.95	44.75	-11	6,695	-0.16%
2021/01/15	9	44.61	3	44.50	44.15	6	6,616	0.09%
2021/01/14	7	45.46	2	45.85	45.85	5	6,546	0.08%
2021/01/13	0	0.00	12	44.68	45.00	-12	6,443	-0.19%
2021/01/12	1	45.25	1	45.55	44.30	0	6,399	0.00%
2021/01/11	1	44.90	0	0.00	45.05	1	6,261	0.02%
2021/01/08	10	43.90	13	43.89	44.45	-3	6,214	-0.05%
2021/01/07	2	45.80	3	46.37	45.40	-1	6,082	-0.02%
2021/01/06	30	46.17	28	47.16	45.15	2	5,991	0.03%
2021/01/05	10	48.08	6	48.25	48.70	4	5,576	0.07%
2021/01/04	9	45.62	8	46.35	46.40	1	4,678	0.02%
2020/12/31	0	0.00	6	41.13	42.20	-6	4,107	-0.15%
2020/12/30	1	38.60	0	0.00	38.40	1	3,578	0.03%
2020/12/29	8	38.53	0	0.00	38.50	8	3,524	0.23%
2020/12/28	0	0.00	2	38.33	39.05	-2	3,405	-0.06%
2020/12/25	1	37.50	0	0.00	37.30	1	3,293	0.03%
2020/12/10	6	38.53	0	0.00	38.30	6	3,496	0.17%
2020/12/09	0	0.00	1	39.05	39.10	-1	3,514	-0.03%
2020/12/08	1	38.40	1	38.85	38.30	0	3,449	0.00%
2020/12/07	9	38.70	0	0.00	38.45	9	3,477	0.26%
2020/12/04	15	39.50	11	38.89	39.00	4	3,414	0.12%
2020/12/02	1	37.85	0	0.00	37.80	1	3,301	0.03%
2020/12/01	1	37.05	0	0.00	37.30	1	3,383	0.03%
2020/11/27	1	37.45	0	0.00	37.45	1	3,488	0.03%
2020/11/25	20	36.85	0	0.00	36.85	20	3,460	0.58%
2020/11/19	0	0.00	4	37.15	37.20	-4	3,507	-0.11%
2020/11/11	1	37.75	2	37.55	37.75	-1	4,167	-0.02%
2020/11/10	0	0.00	2	38.10	37.75	-2	4,220	-0.05%
2020/11/09	0	0.00	1	38.20	38.20	-1	4,247	-0.02%
2020/11/04	1	39.35	0	0.00	39.05	1	4,255	0.02%
2020/10/28	0	0.00	1	39.50	39.50	-1	4,318	-0.02%
2020/10/23	0	0.00	1	38.85	38.95	-1	4,544	-0.02%
2020/10/22	0	0.00	1	38.80	38.90	-1	4,651	-0.02%
2020/10/19	1	38.50	0	0.00	38.35	1	4,633	0.02%
2020/10/15	2	39.25	11	39.45	39.45	-9	4,569	-0.20%
2020/10/14	15	38.51	18	39.11	38.75	-3	4,517	-0.07%
2020/10/13	1	38.05	1	38.00	38.55	0	4,346	0.00%
2020/10/12	0	0.00	1	38.00	38.65	-1	4,340	-0.02%
2020/09/25	2	35.60	0	0.00	35.30	2	4,643	0.04%
2020/09/23	0	0.00	1	36.80	37.05	-1	4,580	-0.02%
2020/09/22	1	37.00	0	0.00	36.55	1	4,576	0.02%
2020/09/21	2	37.25	0	0.00	37.40	2	4,539	0.04%
2020/09/18	10	38.45	0	0.00	38.45	10	4,530	0.22%
2020/09/16	0	0.00	11	38.45	38.25	-11	4,499	-0.24%
2020/09/14	1	37.95	0	0.00	37.90	1	4,497	0.02%
2020/09/11	7	36.70	4	36.74	36.95	3	4,492	0.07%
2020/09/10	16	37.23	8	37.61	36.70	8	4,469	0.18%
2020/09/07	1	37.00	0	0.00	37.00	1	4,348	0.02%
2020/09/04	2	38.30	12	38.11	38.40	-10	4,253	-0.24%
2020/09/02	0	0.00	4	36.28	36.65	-4	4,003	-0.10%
2020/08/31	0	0.00	2	35.40	34.55	-2	3,947	-0.05%
2020/08/27	1	35.30	2	35.65	35.65	-1	3,946	-0.03%
2020/08/26	3	35.70	1	36.00	35.50	2	3,936	0.05%
2020/08/25	2	35.68	5	35.75	35.55	-3	3,915	-0.08%
2020/08/24	6	35.45	0	0.00	35.30	6	3,968	0.15%
2020/08/21	1	35.50	3	35.10	35.20	-2	3,952	-0.05%
2020/08/20	3	33.88	0	0.00	34.45	3	3,878	0.08%
2020/08/19	3	38.32	3	36.88	36.90	0	3,757	0.00%
2020/08/18	6	38.35	5	37.86	38.00	1	3,648	0.03%
2020/08/17	0	0.00	4	38.80	38.80	-4	3,391	-0.12%
2020/08/14	3	34.60	1	34.80	35.30	2	3,229	0.06%
2020/08/13	0	0.00	2	34.25	34.55	-2	3,183	-0.06%
2020/08/11	0	0.00	1	33.65	33.65	-1	3,142	-0.03%
2020/08/10	1	34.70	6	34.43	34.40	-5	3,160	-0.16%
2020/08/07	3	33.68	1	34.00	33.80	2	3,162	0.06%
2020/08/06	0	0.00	4	34.05	33.95	-4	3,154	-0.13%
2020/08/05	6	34.66	1	34.15	34.15	5	3,154	0.16%
2020/08/04	1	33.70	0	0.00	33.85	1	3,126	0.03%
2020/08/03	6	35.27	1	35.55	35.65	5	3,092	0.16%
2020/07/31	18	35.90	21	36.15	36.30	-3	3,028	-0.10%
2020/07/30	11	34.88	8	35.17	34.75	3	2,899	0.10%
2020/07/29	4	33.70	1	34.00	34.00	3	2,865	0.10%
2020/07/28	8	34.13	9	34.36	33.60	-1	2,934	-0.03%
2020/07/27	11	33.20	0	0.00	33.00	11	2,852	0.39%
2020/07/24	1	32.80	0	0.00	32.70	1	2,834	0.04%
2020/07/23	1	33.65	0	0.00	33.80	1	2,851	0.04%
2020/07/20	4	32.28	0	0.00	32.75	4	2,997	0.13%
2020/07/16	1	33.15	10	34.30	33.15	-9	3,020	-0.30%
2020/07/15	3	33.95	2	34.20	33.80	1	3,032	0.03%
2020/07/14	2	33.83	0	0.00	33.70	2	3,001	0.07%
2020/07/13	12	33.24	0	0.00	34.50	12	2,945	0.41%
2020/07/10	1	32.95	2	33.48	33.60	-1	2,825	-0.04%
2020/07/01	0	0.00	3	31.45	31.65	-3	2,840	-0.11%
2020/06/29	1	30.75	6	30.75	31.00	-5	2,853	-0.18%
2020/06/24	1	31.10	0	0.00	31.20	1	2,850	0.04%
2020/06/23	1	31.65	0	0.00	31.65	1	2,861	0.03%
2020/06/18	6	33.04	2	32.85	33.75	4	2,825	0.14%
2020/06/12	1	31.90	0	0.00	32.15	1	2,976	0.03%
2020/06/11	1	33.35	0	0.00	32.75	1	3,003	0.03%
2020/06/09	0	0.00	1	33.55	33.20	-1	3,034	-0.03%
2020/06/08	1	33.00	0	0.00	33.20	1	3,061	0.03%
2020/06/04	0	0.00	1	32.80	32.80	-1	3,058	-0.03%
2020/05/29	1	31.75	0	0.00	31.00	1	3,110	0.03%
2020/05/14	1	32.80	0	0.00	32.65	1	3,127	0.03%
2020/05/07	5	34.15	2	34.30	34.35	3	3,192	0.09%
2020/05/06	2	33.40	0	0.00	33.10	2	3,244	0.06%
2020/04/30	0	0.00	2	32.35	32.60	-2	3,207	-0.06%
2020/04/29	2	32.80	0	0.00	32.40	2	3,221	0.06%
2020/04/27	0	0.00	4	31.75	32.35	-4	3,271	-0.12%
2020/04/23	2	29.75	0	0.00	30.00	2	3,185	0.06%
2020/04/17	0	0.00	1	29.40	29.30	-1	3,415	-0.03%
2020/04/16	1	28.30	0	0.00	28.90	1	3,396	0.03%
2020/04/13	0	0.00	1	28.00	27.55	-1	3,379	-0.03%
2020/04/10	0	0.00	1	27.15	27.20	-1	3,370	-0.03%
2020/04/01	0	0.00	1	25.20	25.25	-1	3,263	-0.03%
2020/03/31	1	24.55	6	24.62	24.90	-5	3,314	-0.15%
2020/03/30	1	23.45	0	0.00	24.55	1	3,293	0.03%
2020/03/26	1	23.80	0	0.00	24.60	1	3,254	0.03%
2020/03/23	5	21.60	0	0.00	20.70	5	3,232	0.15%
2020/03/19	1	22.50	0	0.00	21.15	1	3,217	0.03%
2020/03/18	1	24.40	0	0.00	23.50	1	3,180	0.03%
2020/03/17	1	25.45	0	0.00	24.70	1	3,150	0.03%
2020/03/13	10	26.55	7	26.15	26.90	3	3,125	0.10%
2020/03/12	8	29.99	7	29.01	28.60	1	3,079	0.03%
2020/03/09	0	0.00	8	31.53	30.85	-8	3,122	-0.26%
2020/03/06	1	33.30	0	0.00	33.00	1	3,168	0.03%
2020/03/05	4	33.24	0	0.00	32.85	4	3,184	0.13%
2020/03/03	2	33.03	0	0.00	33.20	2	3,124	0.06%
2020/03/02	0	0.00	7	30.93	32.60	-7	3,114	-0.22%
2020/02/27	11	32.67	0	0.00	31.60	11	3,154	0.35%
2020/02/25	1	33.00	0	0.00	33.30	1	3,272	0.03%
2020/02/14	1	35.95	0	0.00	35.95	1	4,081	0.02%
2020/02/07	3	37.15	3	35.80	35.00	0	4,237	0.00%
2020/02/05	0	0.00	1	38.25	38.05	-1	4,120	-0.02%
2020/02/03	1	36.65	0	0.00	36.60	1	3,977	0.03%
2020/01/31	1	37.40	1	37.90	37.80	0	3,945	0.00%
2020/01/20	1	38.70	1	38.70	38.70	0	3,834	0.00%
2020/01/16	0	0.00	2	39.15	39.50	-2	3,820	-0.05%
2020/01/15	0	0.00	3	38.78	38.30	-3	3,794	-0.08%
2020/01/13	0	0.00	1	36.10	36.10	-1	3,556	-0.03%
2020/01/03	1	35.20	1	35.20	35.20	0	3,476	0.00%
2020/01/02	0	0.00	1	35.00	35.00	-1	3,451	-0.03%
2019/12/26	2	35.38	0	0.00	34.85	2	3,412	0.06%
2019/12/13	0	0.00	5	34.40	34.25	-5	3,132	-0.16%
2019/12/04	0	0.00	1	34.10	34.10	-1	3,004	-0.03%
2019/12/03	0	0.00	1	34.60	34.85	-1	2,933	-0.03%
2019/12/02	1	33.80	0	0.00	33.80	1	2,839	0.04%
2019/11/29	0	0.00	1	33.20	33.30	-1	2,796	-0.04%
2019/11/28	0	0.00	2	33.70	33.80	-2	2,771	-0.07%
2019/11/27	1	33.45	0	0.00	33.80	1	2,758	0.04%
2019/11/26	0	0.00	2	33.50	33.10	-2	2,710	-0.07%
2019/11/25	1	33.90	0	0.00	34.00	1	2,617	0.04%
2019/11/22	0	0.00	5	33.56	33.50	-5	2,547	-0.20%
2019/11/21	1	33.00	0	0.00	33.00	1	2,439	0.04%
2019/11/15	1	31.65	4	31.20	31.75	-3	2,042	-0.15%
2019/11/14	11	30.68	164	31.50	31.50	-153	1,920	-7.97%	大賣/鉅額交易
2019/11/13	0	0.00	1	29.45	29.75	-1	1,557	-0.06%
2019/11/12	176	29.50	28	29.71	29.95	148	1,466	10.09%	大買/鉅額交易
2019/11/05	0	0.00	1	28.50	28.50	-1	1,084	-0.09%
2019/10/29	0	0.00	1	28.05	28.00	-1	1,096	-0.09%
2019/10/09	1	27.00	0	0.00	26.85	1	916	0.11%
2019/10/01	0	0.00	2	28.30	28.10	-2	880	-0.23%
2019/09/17	0	0.00	1	28.80	28.65	-1	840	-0.12%
2019/09/09	1	28.85	0	0.00	28.75	1	814	0.12%
2019/09/05	1	27.90	0	0.00	27.80	1	759	0.13%
2019/08/27	0	0.00	3	27.60	27.50	-3	688	-0.44%
2019/08/19	1	27.50	0	0.00	27.55	1	682	0.15%
2019/08/16	5	27.30	0	0.00	27.45	5	681	0.73%
2019/08/12	1	27.20	1	27.20	27.15	0	693	0.00%
2019/08/06	1	26.75	0	0.00	27.50	1	713	0.14%
2019/08/05	0	0.00	5	27.90	27.20	-5	713	-0.70%
2019/08/01	2	28.90	0	0.00	28.75	2	711	0.28%
2019/07/31	0	0.00	8	30.05	30.05	-8	703	-1.14%
2019/07/30	6	30.54	0	0.00	30.55	6	674	0.89%
2019/07/16	2	29.25	0	0.00	29.35	2	679	0.29%
2019/07/15	1	29.00	0	0.00	28.95	1	748	0.13%
2019/07/12	1	29.10	0	0.00	29.10	1	785	0.13%
2019/06/21	0	0.00	1	29.05	29.10	-1	1,041	-0.10%
2019/06/19	0	0.00	3	28.50	28.60	-3	1,041	-0.29%
2019/06/17	0	0.00	2	28.40	28.40	-2	1,052	-0.19%
2019/06/10	3	28.30	0	0.00	28.35	3	1,096	0.27%
2019/06/05	0	0.00	5	28.20	28.15	-5	1,108	-0.45%
2019/05/29	2	27.70	0	0.00	27.65	2	1,151	0.17%
2019/05/24	0	0.00	10	28.10	28.20	-10	1,162	-0.86%
2019/05/20	1	27.60	10	27.70	27.55	-9	1,258	-0.71%
2019/05/17	10	27.70	0	0.00	27.65	10	1,259	0.79%
2019/05/14	6	27.29	5	27.85	28.20	1	1,267	0.08%
2019/05/13	1	28.15	0	0.00	28.00	1	1,257	0.08%
2019/05/10	0	0.00	5	28.90	28.80	-5	1,253	-0.40%
2019/05/09	1	28.80	0	0.00	28.70	1	1,252	0.08%
2019/05/06	10	29.80	5	29.80	29.95	5	1,217	0.41%
2019/04/30	0	0.00	9	30.50	30.90	-9	1,192	-0.75%
2019/04/23	0	0.00	2	30.95	31.00	-2	1,158	-0.17%
2019/04/19	5	31.70	1	31.65	31.50	4	1,111	0.36%
2019/04/18	0	0.00	4	31.20	30.65	-4	1,035	-0.39%
2019/04/17	5	30.32	0	0.00	30.90	5	1,002	0.50%
2019/04/15	7	29.86	0	0.00	29.60	7	876	0.80%
2019/04/12	5	30.50	0	0.00	30.35	5	812	0.62%
2019/04/11	4	31.25	0	0.00	31.00	4	793	0.50%
2019/04/08	0	0.00	1	31.50	31.60	-1	766	-0.13%
2019/04/03	1	31.00	0	0.00	31.00	1	751	0.13%
2019/03/25	0	0.00	5	32.00	31.85	-5	727	-0.69%
2019/03/21	9	32.40	0	0.00	32.55	9	716	1.26%
2019/03/19	1	31.65	0	0.00	32.10	1	711	0.14%
2019/03/18	1	31.75	0	0.00	31.90	1	708	0.14%
2019/03/14	3	32.43	0	0.00	32.10	3	701	0.43%
2019/02/22	2	31.45	0	0.00	31.30	2	733	0.27%
2019/02/21	3	31.40	9	31.55	31.55	-6	734	-0.82%
2019/02/11	1	29.90	0	0.00	30.00	1	635	0.16%
2019/01/28	0	0.00	5	30.52	30.35	-5	651	-0.77%
2019/01/17	5	31.05	0	0.00	30.60	5	722	0.69%
2019/01/04	0	0.00	1	28.95	28.90	-1	830	-0.12%
2018/12/03	0	0.00	1	31.50	31.30	-1	1,055	-0.09%
2018/11/30	8	31.36	3	31.20	31.05	5	1,048	0.48%
2018/11/28	3	30.15	0	0.00	30.80	3	1,019	0.29%
2018/11/19	0	0.00	1	28.80	29.30	-1	1,444	-0.07%
2018/11/16	1	28.35	1	28.35	28.70	0	1,474	0.00%
2018/11/14	0	0.00	1	27.90	27.85	-1	1,464	-0.07%
2018/11/13	1	27.15	1	27.65	28.00	0	1,467	0.00%
2018/11/12	0	0.00	1	27.70	27.80	-1	1,467	-0.07%
2018/11/09	1	27.00	0	0.00	26.95	1	1,463	0.07%
2018/11/02	0	0.00	1	27.70	27.65	-1	1,439	-0.07%
2018/10/26	3	27.05	0	0.00	26.90	3	1,414	0.21%
2018/10/25	2	27.78	0	0.00	27.75	2	1,434	0.14%
2018/10/24	0	0.00	2	28.00	28.60	-2	1,487	-0.13%
2018/10/23	0	0.00	2	28.30	28.10	-2	1,510	-0.13%
2018/10/19	1	28.20	15	28.30	28.30	-14	1,534	-0.91%
2018/10/18	0	0.00	1	29.05	28.90	-1	1,515	-0.07%
2018/10/16	0	0.00	5	28.45	28.10	-5	1,497	-0.33%
2018/10/11	5	28.00	0	0.00	28.20	5	1,481	0.34%
2018/10/05	0	0.00	1	30.65	30.60	-1	1,454	-0.07%
2018/10/04	0	0.00	5	31.50	31.45	-5	1,436	-0.35%
2018/09/25	1	31.15	0	0.00	31.20	1	1,437	0.07%
2018/09/10	5	30.40	0	0.00	30.20	5	1,629	0.31%
2018/09/07	0	0.00	2	30.70	30.40	-2	1,615	-0.12%
2018/09/06	3	31.23	5	31.26	31.05	-2	1,599	-0.13%
2018/08/31	5	31.40	0	0.00	31.80	5	1,590	0.31%
2018/08/30	1	31.60	0	0.00	31.80	1	1,574	0.06%
2018/08/27	0	0.00	3	30.33	31.20	-3	1,500	-0.20%
2018/08/24	0	0.00	4.2	31.50	31.50	-4.2	1,371	-0.31%
2018/08/17	2	34.85	0	0.00	35.00	2	1,228	0.16%
2018/08/13	0	0.00	1	36.20	35.60	-1	1,239	-0.08%
2018/08/09	0	0.00	10	37.05	37.10	-10	1,247	-0.80%
2018/08/07	0	0.00	2	37.25	37.20	-2	1,286	-0.16%
2018/08/06	0	0.00	2	37.30	37.40	-2	1,292	-0.15%
2018/08/03	0	0.00	1	37.40	37.25	-1	1,289	-0.08%
2018/08/02	2	37.15	0	0.00	37.10	2	1,285	0.16%
2018/08/01	0	0.00	3	37.38	37.50	-3	1,276	-0.23%
2018/07/31	2	39.75	0	0.00	40.30	2	1,237	0.16%
2018/07/30	3	39.90	0	0.00	39.80	3	1,213	0.25%
2018/07/27	5	39.73	0	0.00	39.80	5	1,186	0.42%
2018/07/26	0	0.00	1	39.75	39.75	-1	1,167	-0.09%
2018/07/24	0	0.00	5	38.65	39.15	-5	1,157	-0.43%
2018/07/23	0	0.00	5	38.55	38.65	-5	1,148	-0.44%
2018/07/20	1	38.65	1	38.65	38.65	0	1,157	0.00%
2018/07/19	10	38.90	0	0.00	38.55	10	1,164	0.86%
2018/07/13	5	38.60	0	0.00	38.75	5	1,170	0.43%
2018/07/11	5	37.20	0	0.00	37.20	5	1,174	0.43%
2018/07/05	0	0.00	2	37.93	37.50	-2	1,181	-0.17%
2018/07/03	1	38.00	0	0.00	37.90	1	1,179	0.08%
2018/07/02	1	38.50	1	38.80	38.90	0	1,160	0.00%
2018/06/29	2	38.93	0	0.00	38.40	2	1,148	0.17%
2018/06/28	8	39.81	0	0.00	39.45	8	1,089	0.73%
2018/06/25	2	41.20	0	0.00	41.00	2	987	0.20%
2018/06/19	0	0.00	10	40.40	40.20	-10	930	-1.07%
2018/06/07	4	41.50	0	0.00	41.45	4	936	0.43%
2018/06/05	0	0.00	1	41.40	41.15	-1	937	-0.11%
2018/06/04	0	0.00	10	41.20	41.10	-10	921	-1.09%
2018/05/31	0	0.00	20	40.18	40.40	-20	922	-2.17%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/24	0	0.00	20	40.13	40.10	-20	1,073	-1.86%
2018/05/21	0	0.00	5	39.50	39.55	-5	1,139	-0.44%
2018/05/18	15	39.18	0	0.00	39.15	15	1,146	1.31%
2018/05/14	6	40.60	0	0.00	40.45	6	1,206	0.50%
2018/05/09	0	0.00	1	41.10	40.80	-1	1,262	-0.08%
2018/04/30	1	41.65	0	0.00	41.65	1	1,301	0.08%
2018/04/26	3	42.13	0	0.00	41.70	3	1,312	0.23%
2018/04/24	1	42.90	0	0.00	42.75	1	1,323	0.08%
2018/04/17	0	0.00	1	44.00	43.90	-1	1,325	-0.08%
2018/04/12	0	0.00	2	44.35	44.55	-2	1,333	-0.15%
2018/04/10	1	44.30	0	0.00	44.30	1	1,350	0.07%
2018/04/03	1	44.35	0	0.00	44.60	1	1,358	0.07%
2018/03/31	1	44.95	5	44.90	45.00	-4	1,370	-0.29%
2018/03/30	4	44.85	0	0.00	44.90	4	1,378	0.29%
2018/03/28	2	45.00	0	0.00	44.85	2	1,390	0.14%
2018/03/27	6	45.25	0	0.00	45.25	6	1,392	0.43%
2018/03/26	0	0.00	4	44.90	44.85	-4	1,392	-0.29%
2018/03/05	2	46.83	2	47.05	46.60	0	1,588	0.00%
2018/03/02	3	46.83	2	47.45	47.55	1	1,589	0.06%
2018/03/01	0	0.00	9	46.89	47.50	-9	1,521	-0.59%
2018/02/23	0	0.00	2	46.18	45.80	-2	1,542	-0.13%
2018/02/12	0	0.00	1	44.30	44.70	-1	1,606	-0.06%
2018/02/09	1	43.60	0	0.00	43.80	1	1,633	0.06%
2018/01/19	1	45.50	0	0.00	45.50	1	2,509	0.04%
2018/01/12	1	44.65	0	0.00	44.60	1	2,553	0.04%