億光 (2393)-元富-吉利券商分點個股進出

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
59.3
漲跌
▲1.4
漲幅
+2.42%
成交量
3,476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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/04/23	1	58.90	1.6	59.99	59.30	-0.6	2,299	-0.03%
2024/04/22	0	0.00	2	58.70	57.90	-2	2,261	-0.09%
2024/04/19	1	61.20	1	61.10	59.90	0	2,188	0.00%
2024/04/18	0	0.00	1	62.10	62.40	-1	2,125	-0.05%
2024/04/17	0	0.00	1	60.40	60.80	-1	2,068	-0.05%
2024/04/16	0	0.00	2.2	59.98	59.80	-2.2	2,027	-0.11%
2024/04/11	0	0.00	0	61.40	60.80	0	1,952	0.00%
2024/04/10	1	61.00	1.2	61.33	61.50	-0.2	1,893	-0.01%
2024/04/08	0	0.00	3	57.27	57.50	-3	1,718	-0.17%
2024/03/29	2	53.90	0.3	54.00	53.60	1.7	1,662	0.10%
2024/03/28	0	0.00	30	53.60	53.50	-30	1,673	-1.79%
2024/03/26	2	53.50	0	0.00	53.70	2	1,660	0.12%
2024/03/25	1	53.90	0	0.00	54.00	1	1,644	0.06%
2024/03/15	1	53.60	0	0.00	53.10	1	1,503	0.07%
2024/03/14	0.1	53.20	0	0.00	53.30	0.1	1,465	0.01%
2024/03/08	7	51.50	7.1	51.30	50.80	-0.1	1,378	-0.01%
2024/03/07	7	51.50	7	52.00	51.50	0	1,355	0.00%
2024/03/06	0	0.00	1	51.50	51.50	-1	1,353	-0.07%
2024/03/05	6	51.72	6	51.90	51.30	0	1,356	0.00%
2024/03/04	0	0.00	2	51.50	51.40	-2	1,350	-0.15%
2024/03/01	0	0.00	3	50.70	51.70	-3	1,331	-0.23%
2024/02/29	0	0.00	3	50.00	50.00	-3	1,287	-0.23%
2024/02/19	3	49.98	0	0.00	49.95	3	1,266	0.24%
2024/01/05	0	0.00	3	49.32	48.80	-3	1,173	-0.26%
2024/01/04	0	0.00	22	49.78	50.20	-22	1,128	-1.95%
2023/12/29	0.2	49.87	0	0.00	50.00	0.2	1,095	0.02%
2023/12/27	1	48.50	7	48.50	48.25	-6	1,019	-0.59%
2023/12/25	1.2	48.62	0	0.00	48.40	1.2	1,003	0.12%
2023/12/18	0	0.00	1	47.15	46.90	-1	949	-0.11%
2023/12/15	0	0.00	5	47.30	47.10	-5	952	-0.52%
2023/12/13	15	47.00	5	47.20	46.85	10	928	1.08%
2023/12/12	6	46.88	0	0.00	46.70	6	923	0.65%
2023/12/11	15	46.63	0	0.00	46.95	15	918	1.63%
2023/12/05	0	0.00	4	46.84	47.00	-4	888	-0.45%
2023/12/04	0	0.00	60	46.98	46.90	-60	881	-6.81%
2023/12/01	1	47.05	10	47.20	47.00	-9	888	-1.01%
2023/11/28	5	46.80	0	0.00	46.75	5	855	0.58%
2023/11/27	0	0.00	3	46.67	46.65	-3	861	-0.35%
2023/11/24	0	0.00	1	46.65	46.60	-1	860	-0.12%
2023/11/21	5	46.11	0	0.00	46.05	5	848	0.59%
2023/11/20	19	46.02	0	0.00	46.05	19	839	2.26%
2023/11/17	3	45.47	5	45.55	45.60	-2	844	-0.24%
2023/11/16	48	45.47	0	0.00	45.55	48	856	5.60%
2023/11/06	0	0.00	0.2	45.50	45.55	-0.2	985	-0.02%
2023/11/03	0	0.00	0.2	45.05	45.25	-0.2	990	-0.02%
2023/10/18	0.1	43.90	0	0.00	43.50	0.1	1,291	0.01%
2023/10/16	0	0.00	0.1	44.80	44.60	-0.1	1,246	-0.01%
2023/10/13	0.1	45.25	0	0.00	45.25	0.1	1,271	0.01%
2023/10/11	1.1	44.83	0	0.00	44.85	1.1	1,287	0.09%
2023/09/22	3	46.50	0	0.00	46.65	3	1,635	0.18%
2023/09/21	3	46.50	0	0.00	46.30	3	1,647	0.18%
2023/09/15	2	48.10	3	47.60	48.45	-1	1,774	-0.06%
2023/09/11	3	46.90	0	0.00	46.80	3	1,815	0.17%
2023/09/06	0	0.00	3	47.80	47.95	-3	1,893	-0.16%
2023/09/01	0	0.00	2	46.10	46.60	-2	2,014	-0.10%
2023/08/24	3	46.70	0	0.00	46.35	3	2,196	0.14%
2023/08/21	2.2	45.68	0	0.00	45.20	2.2	2,227	0.10%
2023/08/18	0	0.00	2	48.35	48.40	-2	2,218	-0.09%
2023/08/14	0	0.00	2	48.20	48.30	-2	2,528	-0.08%
2023/07/31	0	0.00	2	51.70	51.90	-2	2,566	-0.08%
2023/07/24	2	52.15	0	0.00	52.10	2	2,422	0.08%
2023/07/14	0	0.00	1	54.00	53.80	-1	2,308	-0.04%
2023/07/12	3	54.90	2	54.70	54.20	1	2,270	0.04%
2023/07/11	0.1	54.00	0	0.00	54.30	0.1	2,242	0.01%
2023/07/07	0	0.00	2.6	53.40	53.20	-2.6	2,190	-0.12%
2023/07/06	4.1	54.25	0	0.00	54.40	4.1	2,152	0.19%
2023/07/05	6.5	53.59	6	53.17	53.50	0.5	2,047	0.02%
2023/07/03	4	52.30	0.2	52.00	52.20	3.8	1,953	0.20%
2023/06/30	0	0.00	6	51.70	51.70	-6	1,956	-0.31%
2023/06/29	0	0.00	0.3	50.83	51.20	-0.3	1,982	-0.02%
2023/06/26	0.2	51.00	0	0.00	51.20	0.2	1,939	0.01%
2023/06/21	0	0.00	15	49.70	50.10	-15	1,929	-0.78%
2023/06/20	2	49.00	0	0.00	48.80	2	1,898	0.11%
2023/06/19	0.1	48.80	0	0.00	48.95	0.1	1,892	0.01%
2023/06/14	0	0.00	0.3	50.14	50.30	-0.3	1,850	-0.02%
2023/06/09	2	49.60	2.2	49.69	49.70	-0.2	1,772	-0.01%
2023/06/08	2.2	49.80	0	0.00	49.55	2.2	1,748	0.13%
2023/06/07	2.3	50.14	0	0.00	50.30	2.3	1,725	0.14%
2023/06/06	0	0.00	1	49.50	49.50	-1	1,665	-0.06%
2023/06/02	0	0.00	30	48.60	48.80	-30	1,603	-1.87%
2023/05/29	0	0.00	6	46.93	47.30	-6	1,505	-0.40%
2023/05/26	0	0.00	15	46.75	46.70	-15	1,482	-1.01%
2023/05/24	0	0.00	62	46.85	46.95	-62	1,461	-4.24%
2023/05/23	6	45.92	0	0.00	45.90	6	1,446	0.41%
2023/05/19	0	0.00	3	46.35	46.45	-3	1,406	-0.21%
2023/05/18	0.1	46.00	2	46.78	46.15	-1.9	1,324	-0.15%
2023/05/17	2	43.25	0	0.00	43.45	2	1,100	0.18%
2023/05/08	0	0.00	0.1	40.30	40.50	-0.1	926	-0.01%
2023/04/25	6	39.08	0	0.00	38.90	6	969	0.62%
2023/04/21	1	39.35	0	0.00	39.40	1	958	0.10%
2023/04/20	3	40.00	0	0.00	39.90	3	951	0.32%
2023/04/11	0	0.00	1	40.75	40.95	-1	918	-0.11%
2023/04/10	0	0.00	1	40.40	40.35	-1	913	-0.11%
2023/03/30	1	40.70	0	0.00	40.55	1	871	0.11%
2023/03/29	0	0.00	10	39.95	39.85	-10	819	-1.22%
2023/03/24	1	40.55	0	0.00	40.55	1	791	0.13%
2023/03/22	0	0.00	2	39.58	39.40	-2	751	-0.27%
2023/03/21	1	39.30	0	0.00	39.30	1	747	0.13%
2023/03/17	0	0.00	1	39.10	39.05	-1	737	-0.14%
2023/03/16	1	38.75	0	0.00	38.80	1	731	0.14%
2023/03/08	0	0.00	5	40.00	40.00	-5	700	-0.71%
2023/03/03	0	0.00	102	39.20	39.10	-102	660	-15.45%	大賣/鉅額交易
2023/02/16	0	0.00	1	37.15	37.30	-1	564	-0.18%
2023/02/01	0	0.00	1	37.95	37.60	-1	498	-0.20%
2023/01/30	1	36.75	0	0.00	37.25	1	481	0.21%
2023/01/12	11	37.10	0	0.00	37.10	11	506	2.17%
2023/01/05	0	0.00	1	37.60	37.40	-1	525	-0.19%
2023/01/03	1	36.70	0	0.00	36.65	1	540	0.19%
2022/12/20	100	37.31	0	0.00	37.30	100	590	16.93%
2022/12/15	0	0.00	1	38.80	38.50	-1	617	-0.16%
2022/11/23	0	0.00	1	36.95	37.00	-1	623	-0.16%
2022/11/14	0	0.00	1	36.80	36.90	-1	663	-0.15%
2022/11/11	0	0.00	6	36.25	36.15	-6	669	-0.90%
2022/11/07	5	36.00	0	0.00	35.70	5	741	0.67%
2022/11/02	0	0.00	5	35.45	35.45	-5	793	-0.63%
2022/10/27	0	0.00	5	35.30	35.45	-5	899	-0.56%
2022/10/19	0	0.00	1	35.55	35.10	-1	979	-0.10%
2022/10/12	1	34.00	0	0.00	34.00	1	999	0.10%
2022/09/29	0	0.00	1	34.80	34.55	-1	1,089	-0.09%
2022/09/28	0.1	35.05	0	0.00	34.30	0.1	1,096	0.01%
2022/09/26	1.1	35.87	0	0.00	35.50	1.1	1,087	0.10%
2022/09/23	1	37.11	0	0.00	37.30	1	1,103	0.09%
2022/09/14	0	0.00	1	37.60	37.80	-1	1,169	-0.09%
2022/09/08	5	37.60	0	0.00	37.85	5	1,213	0.41%
2022/08/30	5	38.80	0	0.00	38.75	5	1,284	0.39%
2022/08/29	1	38.30	0	0.00	38.40	1	1,285	0.08%
2022/08/15	0	0.00	5	39.00	39.40	-5	1,265	-0.40%
2022/08/10	5	37.43	1	38.10	38.15	4	1,228	0.33%
2022/08/04	3	35.94	0	0.00	36.25	3	1,301	0.23%
2022/08/03	5.1	36.71	0	0.00	36.55	5.1	1,297	0.40%
2022/08/02	0	0.00	36	41.06	40.95	-36	1,230	-2.93%
2022/07/29	0	0.00	10	41.60	41.55	-10	1,204	-0.83%
2022/07/22	1	42.00	0	0.00	42.00	1	1,277	0.08%
2022/07/19	0	0.00	2	41.75	41.75	-2	1,306	-0.15%
2022/07/18	1	41.65	0	0.00	41.90	1	1,314	0.08%
2022/07/12	0	38.90	0	0.00	38.65	0	1,318	0.00%
2022/07/11	2	40.30	0	0.00	40.30	2	1,314	0.15%
2022/07/01	6	39.46	0	0.00	39.25	6	1,408	0.43%
2022/06/30	5	41.35	0	0.00	41.25	5	1,384	0.36%
2022/06/29	0	0.00	5	42.18	42.25	-5	1,382	-0.36%
2022/06/24	10	41.70	0	0.00	41.80	10	1,498	0.67%
2022/06/22	2	42.15	0	0.00	41.90	2	1,535	0.13%
2022/06/17	60	41.88	2	41.95	41.85	58	1,557	3.72%
2022/06/15	0	0.00	36.3	43.58	43.40	-36.3	1,567	-2.32%
2022/06/14	50	42.25	0	0.00	42.60	50	1,584	3.16%
2022/06/13	10	43.30	0	0.00	43.15	10	1,583	0.63%
2022/06/07	0	0.00	5	44.50	44.95	-5	1,608	-0.31%
2022/06/02	3	44.90	0	0.00	44.75	3	1,660	0.18%
2022/05/25	0	0.00	1	44.20	44.20	-1	1,871	-0.05%
2022/05/17	0	0.00	1	44.05	44.40	-1	2,143	-0.05%
2022/05/16	0	0.00	1	43.30	43.80	-1	2,159	-0.05%
2022/05/12	1	40.90	0	0.00	40.90	1	2,271	0.04%
2022/05/11	3	42.25	3	42.43	42.15	0	2,337	0.00%
2022/05/10	0	0.00	12	42.42	43.10	-12	2,500	-0.48%
2022/05/09	10	42.15	0	0.00	41.80	10	2,620	0.38%
2022/05/06	31	43.80	0	0.00	43.70	31	2,652	1.17%
2022/05/03	0	43.10	0	0.00	43.50	0	2,861	0.00%
2022/04/27	15	43.12	0	0.00	43.05	15	3,817	0.39%
2022/04/22	0.1	45.51	0	0.00	45.30	0.1	4,905	0.00%
2022/04/21	1	45.50	0	0.00	45.50	1	5,049	0.02%
2022/04/20	2	45.43	0	0.00	45.50	2	5,144	0.04%
2022/04/15	0.2	45.96	0	0.00	46.05	0.2	5,231	0.00%
2022/04/13	10	45.96	0	0.00	46.60	10	5,269	0.19%
2022/04/12	0	46.10	0	0.00	45.40	0	5,282	0.00%
2022/04/11	4	46.43	0	0.00	46.35	4	5,295	0.08%
2022/04/07	5	47.84	0	0.00	47.15	5	5,386	0.09%
2022/04/01	3	48.40	0	0.00	48.40	3	5,383	0.06%
2022/03/30	1	48.40	0	0.00	48.55	1	5,405	0.02%
2022/03/29	1	49.00	0	0.00	49.00	1	5,372	0.02%
2022/03/15	0	47.50	0	0.00	47.45	0	5,346	0.00%
2022/03/10	0	0.00	3	48.60	48.35	-3	5,428	-0.06%
2022/03/09	0	0.00	5	47.40	47.65	-5	5,446	-0.09%
2022/03/08	5.1	46.83	0	0.00	46.70	5.1	5,505	0.09%
2022/03/07	3.1	48.01	0	0.00	48.00	3.1	5,519	0.06%
2022/03/04	0	0.00	3	49.90	49.50	-3	5,546	-0.05%
2022/02/24	4	49.88	0	0.00	49.60	4	6,893	0.06%
2022/02/23	0.2	51.40	1	51.40	51.40	-0.9	6,855	-0.01%
2022/02/22	2	51.15	0	0.00	50.70	2	6,845	0.03%
2022/02/18	0	0.00	2	52.40	53.00	-2	6,731	-0.03%
2022/02/17	0	0.00	5	52.90	52.90	-5	6,720	-0.07%
2022/02/16	0	0.00	1	53.80	53.10	-1	6,713	-0.01%
2022/02/15	10	53.67	0	0.00	53.10	10	6,681	0.15%
2022/02/11	5	56.30	0	0.00	56.20	5	6,546	0.08%
2022/02/10	0.1	56.60	5	57.00	55.70	-4.9	6,492	-0.08%
2022/02/09	0	0.00	1	56.30	56.30	-1	6,326	-0.02%
2022/02/08	1.2	54.32	0	0.00	54.50	1.2	6,208	0.02%
2022/02/07	1	54.00	2	54.15	53.70	-1	6,166	-0.02%
2022/01/26	6	53.67	6	53.88	53.60	0	6,104	0.00%
2022/01/25	1.6	53.72	1	54.00	53.50	0.6	6,099	0.01%
2022/01/24	0.3	54.54	5.1	52.91	54.90	-4.8	6,050	-0.08%
2022/01/21	7.2	54.89	7	55.14	54.40	0.2	5,925	0.00%
2022/01/20	7.3	58.37	18	58.51	56.30	-10.7	5,727	-0.19%
2022/01/19	1	55.60	26	57.16	57.00	-25	5,085	-0.49%
2022/01/18	3	56.13	24	56.62	57.00	-21	4,777	-0.44%
2022/01/17	0.5	55.20	3	54.77	54.60	-2.5	4,262	-0.06%
2022/01/13	0	0.00	5	53.40	53.40	-5	3,883	-0.13%
2022/01/12	5.2	53.03	0	0.00	52.20	5.2	3,800	0.14%
2022/01/11	1	51.70	0	0.00	51.70	1	3,765	0.03%
2022/01/10	0	0.00	1	52.50	52.50	-1	3,739	-0.03%
2022/01/07	1	51.70	10	52.40	51.80	-9	3,717	-0.24%
2022/01/06	0.1	52.30	0	0.00	52.20	0.1	3,687	0.00%
2022/01/05	0	0.00	1	52.70	52.70	-1	3,692	-0.03%
2022/01/04	0	0.00	5	52.62	52.60	-5	3,700	-0.14%
2022/01/03	5	53.60	0	0.00	53.40	5	3,671	0.14%
2021/12/29	0	0.00	1	52.10	52.30	-1	3,575	-0.03%
2021/12/28	0	0.00	4	53.00	52.40	-4	3,596	-0.11%
2021/12/27	0	0.00	15	52.23	52.50	-15	3,601	-0.42%
2021/12/23	2	52.40	0	0.00	52.00	2	3,597	0.06%
2021/12/22	6	51.62	0	0.00	51.60	6	3,630	0.17%
2021/12/17	0	0.00	3	50.80	50.80	-3	3,710	-0.08%
2021/12/14	0	0.00	1.5	50.43	50.40	-1.5	3,783	-0.04%
2021/12/09	12	52.03	3	52.40	51.70	9	3,765	0.24%
2021/12/07	0	0.00	5	52.58	52.20	-5	3,747	-0.13%
2021/12/03	10	51.80	0	0.00	51.80	10	3,754	0.27%
2021/11/30	1	50.90	5	51.00	51.30	-4	3,856	-0.10%
2021/11/29	6	49.50	0.5	50.60	50.30	5.5	3,835	0.14%
2021/11/26	13	51.65	4	51.00	50.10	9	3,817	0.24%
2021/11/25	9	53.16	1	53.10	52.40	8	3,739	0.21%
2021/11/24	36.3	57.30	17	57.20	54.00	19.3	3,584	0.54%
2021/11/23	5	57.30	2	57.30	57.30	3	2,883	0.10%
2021/11/19	1	51.50	2	51.15	51.00	-1	2,758	-0.04%
2021/11/18	1	51.70	1	51.00	50.90	0	2,832	0.00%
2021/11/17	0	0.00	5	51.10	50.90	-5	2,906	-0.17%
2021/11/12	0	0.00	5	50.50	50.50	-5	3,182	-0.16%
2021/11/11	0	0.00	5	50.60	50.00	-5	3,254	-0.15%
2021/11/09	5	49.50	0	0.00	49.75	5	3,417	0.15%
2021/11/08	5	50.80	0	0.00	50.80	5	3,475	0.14%
2021/11/04	0.1	51.30	0	0.00	51.10	0.1	3,904	0.00%
2021/11/03	0.1	50.50	0	0.00	50.50	0.1	4,078	0.00%
2021/10/29	1	49.40	0	0.00	49.50	1	4,507	0.02%
2021/10/25	1	47.60	0	0.00	47.85	1	5,395	0.02%
2021/10/19	0	0.00	1	46.75	46.80	-1	6,434	-0.02%
2021/10/13	0	44.45	0	0.00	44.65	0	7,295	0.00%
2021/10/12	1.1	44.62	0	0.00	45.05	1.1	7,380	0.01%
2021/10/05	0	0.00	1	46.25	46.30	-1	8,229	-0.01%
2021/10/04	2.1	45.61	0	0.00	45.65	2.1	8,575	0.02%
2021/10/01	1	46.81	0	0.00	46.55	1	8,601	0.01%
2021/09/29	2	48.21	0	0.00	47.50	2	8,701	0.02%
2021/09/24	0	49.60	0	0.00	50.10	0	8,835	0.00%
2021/09/23	5	50.00	0	0.00	49.20	5	8,824	0.06%
2021/09/22	0	50.00	0	0.00	49.70	0	8,859	0.00%
2021/09/16	0	51.20	0	0.00	50.90	0	9,172	0.00%
2021/09/15	1	51.22	0	0.00	51.00	1	9,445	0.01%
2021/09/13	0	0.00	1	53.00	52.50	-1	9,638	-0.01%
2021/09/10	2	52.00	0	0.00	52.50	2	9,751	0.02%
2021/09/09	0	0.00	2	52.70	52.90	-2	9,810	-0.02%
2021/09/08	6	52.25	1	53.00	51.40	5	9,874	0.05%
2021/09/07	1	53.90	0	0.00	53.80	1	9,859	0.01%
2021/09/03	1.1	54.48	0	0.00	54.90	1.1	10,022	0.01%
2021/09/01	0	0.00	2	56.20	57.30	-2	10,045	-0.02%
2021/08/31	1.4	55.84	0	0.00	55.40	1.4	10,046	0.01%
2021/08/30	5.2	55.03	5	56.00	55.80	0.2	10,042	0.00%
2021/08/27	1	56.00	6	56.73	55.90	-5	10,095	-0.05%
2021/08/26	1	55.20	0	0.00	55.30	1	10,084	0.01%
2021/08/25	0.1	55.10	0	0.00	55.30	0.1	10,131	0.00%
2021/08/23	0.2	53.80	0	0.00	54.10	0.2	10,023	0.00%
2021/08/20	0.2	51.90	0	0.00	51.80	0.2	9,996	0.00%
2021/08/19	3.2	52.07	0	0.00	51.00	3.2	10,086	0.03%
2021/08/18	8	54.73	2	55.95	55.50	6	10,269	0.06%
2021/08/17	1.6	54.21	0	0.00	53.70	1.6	10,262	0.02%
2021/08/16	1.7	56.29	0	0.00	56.20	1.7	10,260	0.02%
2021/08/13	1.2	56.60	0	0.00	56.30	1.2	10,209	0.01%
2021/08/12	0	0.00	1	57.40	57.80	-1	10,116	-0.01%
2021/08/11	15.5	57.85	5	57.60	56.70	10.5	10,071	0.10%
2021/08/10	25	62.76	20.1	62.87	62.90	4.9	9,811	0.05%
2021/08/09	10	62.85	8.4	64.46	63.00	1.6	9,735	0.02%
2021/08/06	1	66.70	1.5	66.84	66.50	-0.5	9,614	-0.01%
2021/08/05	2	67.60	3.2	67.58	67.90	-1.2	9,582	-0.01%
2021/08/04	4	67.10	15.3	66.98	67.20	-11.3	9,543	-0.12%
2021/08/03	1	65.00	8.4	65.73	66.00	-7.4	9,336	-0.08%
2021/08/02	8	63.86	3.7	63.93	64.10	4.3	9,122	0.05%
2021/07/30	60	62.96	51.1	63.66	62.60	9	9,012	0.10%
2021/07/29	2.7	62.91	12	63.91	64.50	-9.3	8,776	-0.11%
2021/07/28	38.8	61.03	0	0.00	59.70	38.8	8,538	0.45%
2021/07/27	17	62.59	46	63.33	62.60	-29	8,470	-0.34%
2021/07/26	3.5	62.92	9	63.44	63.90	-5.5	8,311	-0.07%
2021/07/23	8	61.03	7	60.10	59.70	1	8,023	0.01%
2021/07/22	47.2	59.32	61	59.91	59.40	-13.8	7,767	-0.18%
2021/07/21	14.5	60.17	2	59.40	60.40	12.5	7,496	0.17%
2021/07/20	1	56.40	0	0.00	55.90	1	7,109	0.01%
2021/07/19	0	0.00	0.1	57.70	57.70	-0.1	7,067	0.00%
2021/07/16	1	57.40	2.2	57.38	57.00	-1.2	7,087	-0.02%
2021/07/15	1.4	55.99	0	0.00	56.80	1.4	7,048	0.02%
2021/07/14	0.2	56.00	5	56.40	55.90	-4.8	7,063	-0.07%
2021/07/13	9	56.07	13	56.59	55.60	-4	7,010	-0.06%
2021/07/12	12	57.32	25	58.44	57.10	-13	6,831	-0.19%
2021/07/09	16	55.67	14.2	56.06	56.10	1.8	6,422	0.03%
2021/07/07	1	51.70	0	0.00	52.60	1	6,308	0.02%
2021/07/06	2	52.40	2.5	52.94	52.00	-0.5	6,386	-0.01%
2021/07/05	2.2	53.20	1	54.50	54.20	1.2	6,544	0.02%
2021/06/29	1	52.80	0	0.00	52.60	1	6,773	0.01%
2021/06/28	5.2	53.68	0	0.00	53.20	5.2	6,831	0.08%
2021/06/25	39.2	54.43	37	55.85	54.50	2.2	6,782	0.03%
2021/06/24	2.5	54.27	1	54.10	54.80	1.5	6,558	0.02%
2021/06/23	3.3	51.45	3	51.80	51.70	0.3	6,311	0.00%
2021/06/22	1.4	51.63	0	0.00	50.20	1.4	6,215	0.02%
2021/06/21	0.6	50.66	10	50.81	50.50	-9.4	6,142	-0.15%
2021/06/18	2.2	50.50	1.7	50.33	50.10	0.5	6,085	0.01%
2021/06/17	0.2	50.20	0	0.00	50.50	0.2	6,055	0.00%
2021/06/16	2	49.70	0.3	49.45	49.45	1.8	5,999	0.03%
2021/06/15	0.1	50.00	0	0.00	49.95	0.1	5,978	0.00%
2021/06/11	4.3	49.43	36	50.16	48.80	-31.7	5,938	-0.53%
2021/06/09	1.4	48.95	0	0.00	48.40	1.4	5,698	0.02%
2021/06/08	0	48.45	0	0.00	48.80	0	5,660	0.00%
2021/06/07	11	48.32	10.4	47.81	47.80	0.7	5,618	0.01%
2021/06/04	0	0.00	1	48.00	48.40	-1	5,589	-0.02%
2021/06/03	0	0.00	5	47.81	47.65	-5	5,497	-0.09%
2021/06/02	4	47.40	1	47.05	46.85	3	5,427	0.06%
2021/05/28	0.2	45.90	0	0.00	46.10	0.2	5,434	0.00%
2021/05/27	8	45.75	3	45.78	45.85	5	5,402	0.09%
2021/05/26	4	44.89	5	45.49	45.25	-1	5,294	-0.02%
2021/05/25	1.2	43.85	0	0.00	44.75	1.2	5,043	0.02%
2021/05/24	1	43.15	4	44.11	44.95	-3	4,959	-0.06%
2021/05/20	1	41.70	5	41.66	41.50	-4	5,067	-0.08%
2021/05/19	3	41.18	0	0.00	41.05	3	5,088	0.06%
2021/05/18	1	40.00	5	40.18	41.45	-4	5,064	-0.08%
2021/05/17	5	39.10	2	39.00	38.55	3	5,074	0.06%
2021/05/14	5	41.10	6	41.55	41.15	-1	5,108	-0.02%
2021/05/13	0	0.00	2	40.08	39.45	-2	5,075	-0.04%
2021/05/12	0	0.00	2	37.80	39.00	-2	5,033	-0.04%
2021/05/11	5	42.10	0	0.00	41.45	5	4,959	0.10%
2021/05/07	0	0.00	1	45.00	44.80	-1	4,972	-0.02%
2021/05/06	0	0.00	1	42.65	43.00	-1	5,001	-0.02%
2021/05/04	4	43.93	0	0.00	43.95	4	5,044	0.08%
2021/04/28	2	46.65	4	46.66	46.70	-2	5,051	-0.04%
2021/04/26	0	0.00	1	46.75	46.50	-1	5,438	-0.02%
2021/04/22	5	46.32	0	0.00	45.70	5	5,577	0.09%
2021/04/21	0	0.00	1	47.20	47.15	-1	5,607	-0.02%
2021/04/20	3	48.02	1	47.70	48.00	2	5,604	0.04%
2021/04/19	2	46.90	2	47.20	47.80	0	5,683	0.00%
2021/04/16	1	46.75	2	47.13	47.20	-1	5,735	-0.02%
2021/04/15	5	46.40	5	46.55	46.65	0	5,874	0.00%
2021/04/14	1	46.65	0	0.00	46.80	1	6,095	0.02%
2021/04/13	2	48.18	1	48.75	47.60	1	6,416	0.02%
2021/04/12	3	50.60	0	0.00	50.40	3	7,170	0.04%
2021/04/09	1.3	50.14	21	50.12	50.20	-19.7	7,646	-0.26%
2021/04/08	4.9	48.68	10	49.02	49.05	-5.1	7,945	-0.06%
2021/04/07	4	47.90	69	48.23	48.40	-65	7,898	-0.82%
2021/04/06	12	47.89	6	47.59	47.55	6	7,916	0.08%
2021/04/01	1	45.90	0	0.00	45.90	1	7,836	0.01%
2021/03/31	11	46.48	3	46.73	46.20	8	7,815	0.10%
2021/03/30	0	0.00	1	46.10	46.10	-1	7,685	-0.01%
2021/03/25	0	0.00	0.1	45.50	45.10	-0.1	7,583	0.00%
2021/03/24	0	0.00	1	45.65	45.60	-1	7,572	-0.01%
2021/03/22	0	0.00	1	46.45	45.85	-1	7,491	-0.01%
2021/03/19	0	0.00	2	45.65	45.70	-2	7,454	-0.03%
2021/03/18	0	0.00	3	45.48	45.55	-3	7,432	-0.04%
2021/03/17	2	44.95	2	45.55	44.95	0	7,457	0.00%
2021/03/16	1	45.70	4	45.49	45.20	-3	7,422	-0.04%
2021/03/15	0	0.00	12	45.50	45.25	-12	7,476	-0.16%
2021/03/11	0	0.00	4	44.73	45.00	-4	7,547	-0.05%
2021/03/10	0	0.00	7	44.20	44.65	-7	7,761	-0.09%
2021/03/09	1	42.80	0	0.00	43.50	1	7,775	0.01%
2021/03/05	2	43.85	0	0.00	43.75	2	7,866	0.03%
2021/03/04	1.3	44.87	0	0.00	44.70	1.3	7,869	0.02%
2021/02/26	2	44.10	0	0.00	43.95	2	7,831	0.03%
2021/02/25	0.1	44.90	0	0.00	45.00	0.1	7,811	0.00%
2021/02/24	5	45.01	11	45.83	44.90	-6	7,801	-0.08%
2021/02/23	11	45.56	10	45.65	45.80	1	7,742	0.01%
2021/02/22	0	45.90	1	46.10	46.00	-1	7,717	-0.01%
2021/02/19	0	0.00	3	44.07	44.15	-3	7,638	-0.04%
2021/02/18	1	42.90	2	43.60	43.60	-1	7,631	-0.01%
2021/02/05	5	43.32	1	44.55	42.65	4	7,577	0.05%
2021/02/04	11	43.60	12	43.85	44.10	-1	7,503	-0.01%
2021/02/03	0	0.00	1	43.80	42.95	-1	7,483	-0.01%
2021/02/02	10	43.00	0	0.00	42.90	10	7,457	0.13%
2021/02/01	3	42.03	1	42.30	42.85	2	7,446	0.03%
2021/01/29	0	0.00	6	42.37	41.50	-6	7,378	-0.08%
2021/01/28	1	42.65	0	0.00	43.20	1	7,331	0.01%
2021/01/27	2	43.50	8	43.45	43.45	-6	7,299	-0.08%
2021/01/26	1	44.05	0	0.00	44.15	1	7,265	0.01%
2021/01/25	5.1	44.67	5	44.90	45.05	0.1	7,236	0.00%
2021/01/22	0	0.00	5	45.50	45.45	-5	7,200	-0.07%
2021/01/21	23	45.19	30	45.55	45.25	-7	7,218	-0.10%
2021/01/20	8.3	45.95	1	45.45	44.30	7.3	7,129	0.10%
2021/01/19	3	44.95	21	44.88	44.50	-18	6,758	-0.27%
2021/01/18	3	43.97	2	44.70	44.75	1	6,695	0.01%
2021/01/15	47	44.49	19	44.38	44.15	28	6,616	0.42%
2021/01/13	0	0.00	3	44.60	45.00	-3	6,443	-0.05%
2021/01/12	9.4	44.86	1	45.00	44.30	8.4	6,399	0.13%
2021/01/08	1	43.85	2	44.60	44.45	-1	6,214	-0.02%
2021/01/07	9	45.81	0	0.00	45.40	9	6,082	0.15%
2021/01/06	3	47.27	5	46.66	45.15	-2	5,991	-0.03%
2021/01/05	33	48.38	45.1	48.62	48.70	-12.1	5,576	-0.22%
2021/01/04	8.1	45.22	8	46.24	46.40	0.1	4,678	0.00%
2020/12/31	15.2	41.03	52	40.86	42.20	-36.8	4,107	-0.90%
2020/12/30	1	38.80	2	38.90	38.40	-1	3,578	-0.03%
2020/12/29	4	39.10	5	38.96	38.50	-1	3,524	-0.03%
2020/12/28	0	0.00	1	38.90	39.05	-1	3,405	-0.03%
2020/12/21	2	36.70	0	0.00	37.05	2	3,316	0.06%
2020/12/11	1	37.45	0	0.00	37.65	1	3,482	0.03%
2020/12/09	0	0.00	60	38.95	39.10	-60	3,514	-1.71%
2020/12/07	1	38.50	0	0.00	38.45	1	3,477	0.03%
2020/12/04	1	38.65	2	38.83	39.00	-1	3,414	-0.03%
2020/12/03	2	37.80	0	0.00	38.05	2	3,220	0.06%
2020/12/01	1	36.75	0	0.00	37.30	1	3,383	0.03%
2020/11/30	2	37.25	10	37.50	37.00	-8	3,463	-0.23%
2020/11/27	0	0.00	1	37.45	37.45	-1	3,488	-0.03%
2020/11/26	1	36.55	0	0.00	36.55	1	3,481	0.03%
2020/11/23	10	37.40	0	0.00	37.70	10	3,448	0.29%
2020/11/10	50	37.75	0	0.00	37.75	50	4,220	1.18%
2020/11/06	8	39.00	40	39.30	38.55	-32	4,237	-0.76%
2020/11/04	0	0.00	50	39.00	39.05	-50	4,255	-1.17%
2020/10/30	100	38.13	0	0.00	37.90	100	4,263	2.35%
2020/10/29	1	38.35	1	39.05	39.05	0	4,282	0.00%
2020/10/28	0	0.00	25	39.55	39.50	-25	4,318	-0.58%
2020/10/23	5	38.80	0	0.00	38.95	5	4,544	0.11%
2020/10/22	1	39.05	0	0.00	38.90	1	4,651	0.02%
2020/10/21	2.1	38.83	2	38.90	39.00	0.1	4,662	0.00%
2020/10/16	0	0.00	1	39.35	39.10	-1	4,603	-0.02%
2020/10/15	1	38.95	2	39.40	39.45	-1	4,569	-0.02%
2020/10/14	0	0.00	2	39.25	38.75	-2	4,517	-0.04%
2020/10/12	0	0.00	1	38.15	38.65	-1	4,340	-0.02%
2020/10/08	2	38.30	6	38.37	38.10	-4	4,375	-0.09%
2020/10/07	0	0.00	2	38.03	38.00	-2	4,419	-0.05%
2020/10/06	0	0.00	12	38.27	38.30	-12	4,572	-0.26%
2020/10/05	0	0.00	2.5	37.61	37.75	-2.5	4,611	-0.05%
2020/09/30	1	36.40	2	36.85	37.00	-1	4,620	-0.02%
2020/09/25	9	36.02	0	0.00	35.30	9	4,643	0.19%
2020/09/24	6	36.10	1	36.25	36.25	5	4,616	0.11%
2020/09/22	2	36.58	0	0.00	36.55	2	4,576	0.04%
2020/09/16	0	0.00	3	38.58	38.25	-3	4,499	-0.07%
2020/09/15	0	0.00	4	38.01	38.20	-4	4,456	-0.09%
2020/09/14	0	0.00	51	37.90	37.90	-51	4,497	-1.13%
2020/09/11	1	36.60	0	0.00	36.95	1	4,492	0.02%
2020/09/08	53	36.75	3	37.20	37.45	50	4,383	1.14%
2020/09/07	4	38.03	2	37.78	37.00	2	4,348	0.05%
2020/09/04	1	37.75	108	38.48	38.40	-107	4,253	-2.52%	大賣/鉅額交易
2020/09/03	1	37.25	2	37.40	37.35	-1	4,080	-0.02%
2020/09/01	1	35.50	8	35.68	35.70	-7	3,962	-0.18%
2020/08/28	1	35.45	0	0.00	35.20	1	3,934	0.03%
2020/08/26	2	35.80	33	36.10	35.50	-31	3,936	-0.79%
2020/08/25	0.1	35.50	22	35.67	35.55	-21.9	3,915	-0.56%
2020/08/24	5	35.10	0	0.00	35.30	5	3,968	0.13%
2020/08/21	5	35.32	1	35.50	35.20	4	3,952	0.10%
2020/08/20	51	33.89	0	0.00	34.45	51	3,878	1.31%
2020/08/19	108	36.94	11	37.23	36.90	97	3,757	2.58%	大買/
2020/08/18	11	37.94	5	38.00	38.00	6	3,648	0.16%
2020/08/14	1	35.30	0	0.00	35.30	1	3,229	0.03%
2020/08/13	1	34.05	29	34.40	34.55	-28	3,183	-0.88%
2020/08/12	29	33.10	0	0.00	34.20	29	3,157	0.92%
2020/08/05	2	34.70	7	34.07	34.15	-5	3,154	-0.16%
2020/08/04	0	0.00	1	33.90	33.85	-1	3,126	-0.03%
2020/08/03	2	35.90	2	35.75	35.65	0	3,092	0.00%
2020/07/29	0	0.00	1	34.00	34.00	-1	2,865	-0.03%
2020/07/28	1	35.60	0	0.00	33.60	1	2,934	0.03%
2020/07/21	0	0.00	30	33.48	33.50	-30	3,000	-1.00%
2020/07/15	7	34.30	83	34.57	33.80	-76	3,032	-2.51%
2020/07/14	1	33.75	0	0.00	33.70	1	3,001	0.03%
2020/07/13	5	34.21	6	33.71	34.50	-1	2,945	-0.03%
2020/07/10	0	0.00	1	32.95	33.60	-1	2,825	-0.04%
2020/07/09	0	0.00	0.1	32.90	32.90	-0.1	2,777	0.00%
2020/07/07	1	32.00	0	0.00	32.00	1	2,734	0.04%
2020/06/11	0	0.00	140	33.40	32.75	-140	3,003	-4.66%	大賣/鉅額交易
2020/06/08	20	33.48	0	0.00	33.20	20	3,061	0.65%
2020/06/05	20	33.23	0	0.00	33.10	20	3,056	0.65%
2020/06/04	21	32.72	0	0.00	32.80	21	3,058	0.69%
2020/06/03	29	32.85	0	0.00	32.70	29	3,082	0.94%
2020/06/02	30	32.55	3	32.30	32.45	27	3,077	0.88%
2020/06/01	30	32.09	0	0.00	32.10	30	3,077	0.97%
2020/05/29	3	31.60	0	0.00	31.00	3	3,110	0.10%
2020/05/20	1	32.80	1	32.30	32.45	0	3,124	0.00%
2020/05/15	0	0.00	9	31.90	32.10	-9	3,148	-0.29%
2020/05/14	3	33.42	0	0.00	32.65	3	3,127	0.10%
2020/05/13	1	33.80	0	0.00	34.05	1	3,123	0.03%
2020/05/12	2	33.93	0	0.00	34.30	2	3,143	0.06%
2020/05/11	3	34.13	3	34.23	34.10	0	3,142	0.00%
2020/05/08	1	34.15	0	0.00	34.10	1	3,157	0.03%
2020/05/07	0.2	34.35	0	0.00	34.35	0.2	3,192	0.01%
2020/05/05	0	0.00	9	33.77	33.50	-9	3,243	-0.28%
2020/05/04	0	0.00	2	32.40	33.95	-2	3,264	-0.06%
2020/04/30	0	0.00	5	32.35	32.60	-5	3,207	-0.16%
2020/04/29	6	32.47	1	32.25	32.40	5	3,221	0.16%
2020/04/28	1	31.90	0	0.00	32.30	1	3,223	0.03%
2020/04/27	2	32.55	3	32.35	32.35	-1	3,271	-0.03%
2020/04/24	1	30.70	0	0.00	30.60	1	3,171	0.03%
2020/04/21	1	29.15	3	28.95	29.15	-2	3,381	-0.06%
2020/04/20	1	29.70	0	0.00	29.70	1	3,404	0.03%
2020/04/17	0	0.00	1	29.95	29.30	-1	3,415	-0.03%
2020/04/07	0	0.00	1	26.70	26.70	-1	3,323	-0.03%
2020/04/01	0	0.00	5	24.64	25.25	-5	3,263	-0.15%
2020/03/30	5	23.90	0	0.00	24.55	5	3,293	0.15%
2020/03/27	0	0.00	5	25.60	24.20	-5	3,302	-0.15%
2020/03/19	5	21.20	0	0.00	21.15	5	3,217	0.16%
2020/03/13	3	26.50	0	0.00	26.90	3	3,125	0.10%
2020/03/10	2	31.10	0	0.00	31.55	2	3,068	0.07%
2020/03/06	2	32.93	1	33.25	33.00	1	3,168	0.03%
2020/03/05	1	33.20	30	33.10	32.85	-29	3,184	-0.91%
2020/03/04	101	32.28	0	0.00	32.35	101	3,171	3.19%	大買/鉅額交易
2020/02/18	0	0.00	2	35.70	35.05	-2	3,665	-0.05%
2020/02/14	2	35.70	0	0.00	35.95	2	4,081	0.05%
2020/02/13	2	35.20	0	0.00	35.40	2	4,359	0.05%
2020/02/11	0	0.00	2	34.80	35.75	-2	4,316	-0.05%
2020/02/10	2	34.15	1	34.35	34.15	1	4,283	0.02%
2020/02/06	2	37.58	2	37.95	37.90	0	4,138	0.00%
2020/02/05	1	38.10	0	0.00	38.05	1	4,120	0.02%
2020/01/31	2	37.50	4	37.80	37.80	-2	3,945	-0.05%
2020/01/30	2	37.00	5	36.82	36.95	-3	3,919	-0.08%
2020/01/20	2	38.70	2	38.45	38.70	0	3,834	0.00%
2020/01/17	2	38.90	2	39.55	38.85	0	3,831	0.00%
2020/01/15	11	38.40	4	38.65	38.30	7	3,794	0.18%
2020/01/14	2	36.55	0	0.00	37.00	2	3,614	0.06%
2020/01/03	10	35.10	10	35.20	35.20	0	3,476	0.00%
2019/12/27	10	34.85	10	34.40	34.40	0	3,416	0.00%
2019/12/26	1	35.05	1	35.05	34.85	0	3,412	0.00%
2019/12/24	0	0.00	2	33.95	33.85	-2	3,363	-0.06%
2019/12/20	0	0.00	4	34.93	35.25	-4	3,317	-0.12%
2019/12/17	0	0.00	5	35.30	35.60	-5	3,230	-0.15%
2019/12/05	5	34.15	6	34.25	34.10	-1	3,019	-0.03%
2019/12/03	13	34.40	11	34.24	34.85	2	2,933	0.07%
2019/12/02	6	33.70	5	33.55	33.80	1	2,839	0.04%
2019/11/29	5	33.30	0	0.00	33.30	5	2,796	0.18%
2019/11/28	0	0.00	2	33.75	33.80	-2	2,771	-0.07%
2019/11/27	0	0.00	3	33.65	33.80	-3	2,758	-0.11%
2019/11/26	0	0.00	5	33.23	33.10	-5	2,710	-0.18%
2019/11/25	1	33.95	51	33.95	34.00	-50	2,617	-1.91%
2019/11/22	0	0.00	1	33.70	33.50	-1	2,547	-0.04%
2019/11/19	0	0.00	2	32.30	32.50	-2	2,265	-0.09%
2019/11/18	0	0.00	2	32.10	32.20	-2	2,170	-0.09%
2019/11/14	6	31.45	12	31.34	31.50	-6	1,920	-0.31%
2019/11/13	2	29.40	0	0.00	29.75	2	1,557	0.13%
2019/11/12	10	29.39	4	29.59	29.95	6	1,466	0.41%
2019/11/01	1	27.80	0	0.00	27.80	1	1,058	0.09%
2019/10/28	2	27.90	0	0.00	27.85	2	1,153	0.17%
2019/10/01	2	28.20	0	0.00	28.10	2	880	0.23%
2019/09/26	1	28.10	0	0.00	28.00	1	846	0.12%
2019/09/25	1	28.50	1	28.70	28.70	0	839	0.00%
2019/09/23	2	29.08	0	0.00	28.90	2	841	0.24%
2019/09/16	0	0.00	2	29.15	28.85	-2	843	-0.24%
2019/09/09	2	28.80	3	28.80	28.75	-1	814	-0.12%
2019/09/06	0	0.00	6	28.20	28.30	-6	783	-0.77%
2019/09/02	30	27.88	0	0.00	27.90	30	720	4.17%
2019/08/21	0	0.00	1	27.65	28.10	-1	689	-0.15%
2019/08/20	1	27.65	0	0.00	27.65	1	682	0.15%
2019/08/15	1	26.75	0	0.00	26.65	1	681	0.15%
2019/08/13	3	26.85	0	0.00	26.85	3	693	0.43%
2019/08/12	3	27.25	0	0.00	27.15	3	693	0.43%
2019/08/05	3	27.35	0	0.00	27.20	3	713	0.42%
2019/08/02	0	0.00	2	28.00	28.00	-2	706	-0.28%
2019/07/30	12	30.52	20	30.73	30.55	-8	674	-1.19%
2019/07/29	1	29.90	0	0.00	29.90	1	615	0.16%
2019/07/03	0	0.00	10	29.20	29.40	-10	1,016	-0.98%
2019/06/17	0	0.00	1	28.40	28.40	-1	1,052	-0.09%
2019/05/17	1	27.95	0	0.00	27.65	1	1,259	0.08%
2019/05/14	1	27.45	0	0.00	28.20	1	1,267	0.08%
2019/05/13	0	0.00	1	28.70	28.00	-1	1,257	-0.08%
2019/05/10	6	28.93	0	0.00	28.80	6	1,253	0.48%
2019/05/09	11	28.98	0	0.00	28.70	11	1,252	0.88%
2019/05/07	0	0.00	1	29.95	29.85	-1	1,224	-0.08%
2019/04/29	5	30.30	0	0.00	30.25	5	1,182	0.42%
2019/04/19	0	0.00	5	31.60	31.50	-5	1,111	-0.45%
2019/04/15	5	29.80	0	0.00	29.60	5	876	0.57%
2019/04/02	1	31.05	0	0.00	31.35	1	741	0.13%
2019/03/26	1	31.85	1	31.85	31.65	0	723	0.00%
2019/03/25	0	0.00	5	32.00	31.85	-5	727	-0.69%
2019/03/15	1	32.10	0	0.00	31.55	1	707	0.14%
2019/03/13	0	0.00	1	32.70	32.65	-1	706	-0.14%
2019/03/08	0	0.00	1	31.95	32.15	-1	720	-0.14%
2019/03/04	5	31.50	0	0.00	31.40	5	742	0.67%
2019/02/20	2	32.18	1	31.45	31.45	1	726	0.14%
2019/01/21	1	31.05	0	0.00	31.10	1	691	0.14%
2019/01/18	1	30.50	2	30.80	30.80	-1	712	-0.14%
2019/01/17	2	30.78	0	0.00	30.60	2	722	0.28%
2018/12/20	0	0.00	1	29.95	30.10	-1	965	-0.10%
2018/10/16	1	28.50	0	0.00	28.10	1	1,497	0.07%
2018/10/01	1	31.70	0	0.00	31.95	1	1,416	0.07%
2018/09/14	2	30.45	0	0.00	30.40	2	1,597	0.13%
2018/09/11	1	30.00	2	30.00	30.90	-1	1,642	-0.06%
2018/08/29	2	30.95	0	0.00	31.00	2	1,548	0.13%
2018/08/27	1	30.40	0	0.00	31.20	1	1,500	0.07%
2018/08/24	51	31.50	1	32.65	31.50	50	1,371	3.65%
2018/08/23	5	34.75	5	34.45	35.00	0	1,245	0.00%
2018/08/10	2	36.90	0	0.00	36.80	2	1,241	0.16%
2018/07/30	4	39.88	0	0.00	39.80	4	1,213	0.33%
2018/07/13	1	38.30	0	0.00	38.75	1	1,170	0.09%
2018/06/29	2	38.78	0	0.00	38.40	2	1,148	0.17%
2018/06/28	56	39.55	0	0.00	39.45	56	1,089	5.14%
2018/06/26	0	0.00	1	40.05	40.10	-1	1,001	-0.10%
2018/06/25	1	41.20	0	0.00	41.00	1	987	0.10%
2018/06/20	0	0.00	5	40.05	40.25	-5	916	-0.55%
2018/06/06	1	41.50	0	0.00	41.65	1	933	0.11%
2018/05/31	1	39.75	0	0.00	40.40	1	922	0.11%
2018/05/22	0	0.00	5	39.30	39.50	-5	1,124	-0.44%
2018/05/17	5	39.75	0	0.00	39.50	5	1,156	0.43%
2018/05/16	1	39.90	0	0.00	39.80	1	1,158	0.09%
2018/04/30	0	0.00	1	41.40	41.65	-1	1,301	-0.08%
2018/04/20	1	43.30	0	0.00	43.35	1	1,306	0.08%
2018/04/13	1	44.20	0	0.00	44.20	1	1,330	0.08%
2018/03/29	0	0.00	1	44.75	44.80	-1	1,385	-0.07%
2018/03/27	5	45.40	0	0.00	45.25	5	1,392	0.36%
2018/03/13	1	45.80	0	0.00	45.85	1	1,458	0.07%
2018/03/12	2	45.85	5	45.80	45.70	-3	1,478	-0.20%
2018/03/06	1	46.70	0	0.00	46.20	1	1,572	0.06%
2018/03/02	43	47.35	0	0.00	47.55	43	1,589	2.71%
2018/02/08	0	0.00	0.3	45.00	44.70	-0.3	1,652	-0.02%
2018/02/07	0	0.00	4	45.15	45.05	-4	1,675	-0.24%
2018/02/06	0	0.00	2	44.45	44.95	-2	1,732	-0.12%
2018/01/24	0	0.00	12	45.05	45.15	-12	2,482	-0.48%
2018/01/23	0	0.00	0.3	45.20	45.20	-0.3	2,479	-0.01%
2018/01/22	12	45.65	0	0.00	45.65	12	2,482	0.48%
2018/01/11	0	0.00	1	44.45	44.45	-1	2,537	-0.04%
2018/01/02	0	0.00	1	45.15	45.25	-1	2,557	-0.04%