億光 (2393)-中國信託-永康券商分點個股進出

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
78.9
漲跌
▲1.2
漲幅
+1.54%
成交量
6,256張
產業
上市光電類股
648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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/22	0.5	79.00	0	0.00	78.90	0.5	3,070	0.02%
2024/11/21	1	78.70	1	77.70	77.70	0	2,983	0.00%
2024/11/20	1	76.40	0	0.00	76.90	1	2,926	0.03%
2024/11/19	1	75.40	0	0.00	75.50	1	2,860	0.03%
2024/11/18	0	0.00	10	76.40	74.80	-10	2,799	-0.36%
2024/11/14	1.5	75.54	16	77.68	77.60	-14.5	2,751	-0.53%
2024/11/13	13	76.45	14	77.86	76.00	-1	2,736	-0.04%
2024/11/12	1	83.80	2	83.45	82.10	-1	2,680	-0.04%
2024/11/11	4	84.73	4	85.18	85.80	0	2,684	0.00%
2024/11/08	2	84.60	1	85.00	84.50	1	2,671	0.04%
2024/11/06	1	82.30	2	83.00	83.30	-1	2,706	-0.04%
2024/11/05	0	0.00	0.2	81.50	80.70	-0.2	2,713	-0.01%
2024/11/04	1	82.60	0.7	83.79	81.80	0.3	2,729	0.01%
2024/11/01	2.2	84.25	4	84.83	85.00	-1.8	2,743	-0.07%
2024/10/30	2	84.60	1	85.00	83.80	1	2,765	0.04%
2024/10/29	1	84.00	1	82.80	84.70	0	2,895	0.00%
2024/10/28	2.2	83.75	2.3	84.95	84.20	-0.1	2,954	0.00%
2024/10/25	0	0.00	4	81.95	82.80	-4	2,949	-0.14%
2024/10/23	0.5	81.90	0	0.00	80.90	0.5	3,066	0.02%
2024/10/22	1	79.90	0	0.00	80.50	1	3,037	0.03%
2024/10/21	1	79.50	1	80.20	79.70	0	3,061	0.00%
2024/10/18	1	77.90	1.1	77.71	78.00	-0.1	3,077	0.00%
2024/10/14	4	77.53	4	77.15	78.00	0	3,161	0.00%
2024/10/11	4	77.10	1	77.00	77.20	3	3,160	0.09%
2024/10/09	0	0.00	1	74.50	74.90	-1	3,145	-0.03%
2024/10/08	1.1	72.16	0	0.00	73.40	1.1	3,139	0.04%
2024/10/07	10	74.20	1	74.20	74.70	9	3,147	0.29%
2024/10/04	0	0.00	1	75.60	75.90	-1	3,161	-0.03%
2024/10/01	0	0.00	2.5	75.06	75.40	-2.5	3,212	-0.08%
2024/09/30	0	0.00	1	76.50	76.00	-1	3,286	-0.03%
2024/09/26	1	77.80	0	0.00	77.40	1	3,813	0.03%
2024/09/25	1	78.42	3	79.30	79.10	-2	3,894	-0.05%
2024/09/24	2	77.10	0	0.00	77.80	2	3,925	0.05%
2024/09/23	1	77.70	1	78.00	77.70	0	3,923	0.00%
2024/09/20	0	0.00	9	78.56	78.50	-9	3,954	-0.23%
2024/09/18	2	77.85	5	79.12	77.00	-3	4,054	-0.07%
2024/09/16	1.1	80.75	3	81.27	80.70	-1.9	4,067	-0.05%
2024/09/12	24	81.64	0	0.00	82.60	24	4,205	0.57%
2024/09/11	3	81.27	5	80.90	80.70	-2	4,258	-0.05%
2024/09/10	2	84.90	2	82.50	82.20	0	4,279	0.00%
2024/09/09	2	82.70	0	0.00	83.70	2	4,257	0.05%
2024/09/06	0	0.00	21	82.76	82.70	-21	4,326	-0.49%
2024/09/05	3	83.70	20	84.67	81.30	-17	4,311	-0.39%
2024/09/04	4	81.95	5	80.72	82.00	-1	4,289	-0.02%
2024/09/03	6.2	83.16	1	83.00	83.40	5.2	4,265	0.12%
2024/09/02	2	83.00	2.4	82.56	82.90	-0.4	4,249	-0.01%
2024/08/30	5	79.62	0.1	79.20	79.00	4.9	4,201	0.12%
2024/08/21	0	0.00	20	78.90	78.50	-20	4,417	-0.45%
2024/08/20	1	80.30	3	79.50	79.70	-2	4,442	-0.05%
2024/08/16	22	79.53	2	80.50	79.70	20	4,511	0.44%
2024/08/13	0	0.00	3	75.27	77.00	-3	4,576	-0.07%
2024/08/12	0	0.00	1	74.40	75.10	-1	4,632	-0.02%
2024/08/09	1	74.20	2	73.75	73.70	-1	4,693	-0.02%
2024/08/08	21	73.47	4	73.33	73.20	17	4,740	0.36%
2024/08/07	2	71.85	1	68.10	72.80	1	4,723	0.02%
2024/08/06	3.1	65.38	1	66.20	66.20	2.1	4,772	0.04%
2024/08/05	2.1	66.78	1.5	65.83	65.00	0.6	4,856	0.01%
2024/08/02	1	71.60	1	72.00	71.40	0	4,874	0.00%
2024/08/01	4	73.50	0	0.00	73.20	4	4,898	0.08%
2024/07/31	3	78.70	2	79.40	78.00	1	4,830	0.02%
2024/07/30	3	80.40	4	78.90	80.20	-1	4,784	-0.02%
2024/07/29	4	83.58	11.2	82.22	81.20	-7.2	4,753	-0.15%
2024/07/26	1	78.20	1	80.70	83.60	0	4,668	0.00%
2024/07/23	6	79.70	1	79.30	80.00	5	4,662	0.11%
2024/07/19	1	79.50	21	79.23	79.60	-20	4,658	-0.43%
2024/07/16	0	0.00	3.5	80.06	79.90	-3.5	4,700	-0.07%
2024/07/15	3.1	80.47	0	0.00	80.60	3.1	4,749	0.06%
2024/07/12	0.1	78.50	0	0.00	78.60	0.1	4,752	0.00%
2024/07/11	0.6	76.88	0	0.00	76.70	0.6	4,749	0.01%
2024/07/09	3	76.50	6	76.00	75.20	-3	4,815	-0.06%
2024/07/08	12.4	78.33	0	0.00	76.50	12.4	4,789	0.26%
2024/07/05	2.1	79.40	5	79.00	78.00	-2.9	4,805	-0.06%
2024/07/04	6	82.07	4	80.10	79.30	2	4,869	0.04%
2024/07/03	19	83.10	6	83.77	82.90	13	4,852	0.27%
2024/07/02	23	81.73	23	81.60	81.90	0	4,718	0.00%
2024/06/27	0	0.00	1	76.90	77.50	-1	4,239	-0.02%
2024/06/26	1.2	75.82	0	0.00	76.50	1.2	4,227	0.03%
2024/06/25	2	76.80	2	76.20	76.20	0	4,185	0.00%
2024/06/24	0	0.00	2	78.60	79.70	-2	4,110	-0.05%
2024/06/21	0	0.00	2	77.50	78.90	-2	4,058	-0.05%
2024/06/20	4	78.58	0	0.00	78.60	4	3,993	0.10%
2024/06/19	3.3	79.53	4	80.20	80.50	-0.7	3,956	-0.02%
2024/06/18	1	78.90	8	79.48	79.70	-7	3,906	-0.18%
2024/06/17	9	76.24	0	0.00	77.50	9	3,872	0.23%
2024/06/13	2	75.65	2	75.50	75.90	0	3,838	0.00%
2024/06/12	0	0.00	2	71.85	73.50	-2	3,784	-0.05%
2024/06/07	4	70.85	2	71.90	72.20	2	3,809	0.05%
2024/06/06	0	0.00	1.2	71.86	72.00	-1.2	3,801	-0.03%
2024/06/05	1	73.00	0	0.00	73.10	1	3,782	0.03%
2024/06/04	0	0.00	4	71.50	72.00	-4	3,778	-0.11%
2024/06/03	3	71.83	0	0.00	71.80	3	3,779	0.08%
2024/05/31	2	72.35	1	73.00	72.20	1	3,763	0.03%
2024/05/30	5	73.52	18	72.80	72.40	-13	3,722	-0.35%
2024/05/29	2	72.00	0	0.00	71.80	2	3,647	0.05%
2024/05/28	1	72.10	0	0.00	72.00	1	3,654	0.03%
2024/05/27	1	72.10	8	72.10	70.70	-7	3,640	-0.19%
2024/05/24	8	70.33	1	69.90	70.30	7	3,609	0.19%
2024/05/23	15	70.20	1	70.40	70.10	14	3,571	0.39%
2024/05/14	0	0.00	1	69.80	69.80	-1	3,198	-0.03%
2024/05/13	2	68.60	1	68.40	68.70	1	3,129	0.03%
2024/05/10	0	0.00	1	68.00	68.20	-1	3,097	-0.03%
2024/05/09	0	0.00	0.5	65.70	65.40	-0.5	3,000	-0.02%
2024/05/08	3	69.87	2	70.40	69.30	1	2,851	0.04%
2024/05/07	5	68.72	1	69.50	68.70	4	2,761	0.14%
2024/05/06	6	67.50	2	67.05	67.60	4	2,676	0.15%
2024/05/03	4	63.90	0	0.00	64.80	4	2,567	0.16%
2024/05/02	0	0.00	1	63.80	63.40	-1	2,525	-0.04%
2024/04/30	2	63.20	1	63.60	63.10	1	2,482	0.04%
2024/04/29	2	62.80	0	0.00	62.50	2	2,460	0.08%
2024/04/22	14	59.90	20.2	58.00	57.90	-6.2	2,261	-0.27%
2024/04/19	0	0.00	3.4	60.64	59.90	-3.4	2,188	-0.16%
2024/04/18	0	0.00	9	61.39	62.40	-9	2,125	-0.42%
2024/04/17	15	60.93	0	0.00	60.80	15	2,068	0.73%
2024/04/16	0	0.00	34	59.31	59.80	-34	2,027	-1.68%
2024/04/15	8	60.70	2	61.25	60.90	6	1,976	0.30%
2024/04/12	2	60.80	0.1	61.00	60.70	1.9	1,949	0.10%
2024/04/11	8	61.34	2	61.30	60.80	6	1,952	0.31%
2024/04/10	0	60.50	39	60.14	61.50	-39	1,893	-2.06%
2024/04/09	18	58.53	4	58.63	58.10	14	1,769	0.79%
2024/04/08	2	56.20	22	56.78	57.50	-20	1,718	-1.16%
2024/04/03	0	0.00	1	55.00	55.00	-1	1,702	-0.06%
2024/04/02	1	54.40	2	54.30	54.40	-1	1,668	-0.06%
2024/03/28	1	53.70	0	0.00	53.50	1	1,673	0.06%
2024/03/27	0	0.00	1	54.00	54.00	-1	1,677	-0.06%
2024/03/22	20.2	53.80	8	54.13	54.10	12.2	1,631	0.74%
2024/03/21	1	53.40	0	0.00	53.50	1	1,577	0.06%
2024/03/20	4	53.98	2	54.20	53.40	2	1,561	0.13%
2024/03/15	1	54.10	0	0.00	53.10	1	1,503	0.07%
2024/03/14	1.1	53.59	3	53.03	53.30	-1.9	1,465	-0.13%
2024/03/12	0	0.00	1	52.10	52.10	-1	1,376	-0.07%
2024/03/08	0	51.50	0	0.00	50.80	0	1,378	0.00%
2024/03/06	0	0.00	0.1	51.50	51.50	-0.1	1,353	-0.01%
2024/03/05	0	0.00	3	51.47	51.30	-3	1,356	-0.22%
2024/02/29	2	50.20	1	50.00	50.00	1	1,287	0.08%
2024/02/19	0	0.00	7	49.85	49.95	-7	1,266	-0.55%
2024/02/16	0	0.00	1	49.30	49.30	-1	1,253	-0.08%
2024/02/15	2	48.00	0	0.00	49.05	2	1,244	0.16%
2024/02/02	2	48.25	0	0.00	48.20	2	1,226	0.16%
2024/01/25	0.5	49.15	0	0.00	48.90	0.5	1,188	0.04%
2024/01/24	0	0.00	1	49.10	49.05	-1	1,185	-0.08%
2024/01/19	1	47.70	0	0.00	48.00	1	1,146	0.09%
2024/01/17	0	0.00	6	47.45	47.55	-6	1,146	-0.52%
2024/01/16	2	48.05	0	0.00	48.10	2	1,137	0.18%
2024/01/12	3	49.12	1	48.95	48.75	2	1,137	0.18%
2024/01/11	2.3	49.61	0	0.00	49.70	2.3	1,128	0.20%
2024/01/05	7	49.27	1	50.00	48.80	6	1,173	0.51%
2024/01/03	9	49.79	2	49.70	49.70	7	1,141	0.61%
2024/01/02	2.2	50.03	0	0.00	50.30	2.2	1,133	0.19%
2023/12/29	0	0.00	1	50.10	50.00	-1	1,095	-0.09%
2023/12/26	0	0.00	1	48.50	48.50	-1	1,008	-0.10%
2023/12/21	1	47.05	0	0.00	46.90	1	964	0.10%
2023/12/20	1	47.30	0	0.00	47.35	1	962	0.10%
2023/12/18	0	0.00	3	46.90	46.90	-3	949	-0.32%
2023/12/12	1	46.55	0	0.00	46.70	1	923	0.11%
2023/12/06	1	46.40	0	0.00	46.35	1	907	0.11%
2023/12/05	6	46.53	0	0.00	47.00	6	888	0.68%
2023/12/04	15	47.13	0	0.00	46.90	15	881	1.70%
2023/11/27	0	0.00	1	47.00	46.65	-1	861	-0.12%
2023/11/23	0	0.00	2	47.10	46.95	-2	850	-0.24%
2023/11/22	0	0.00	2	46.60	46.50	-2	849	-0.24%
2023/11/20	0	0.00	1	46.20	46.05	-1	839	-0.12%
2023/11/16	1	45.45	0	0.00	45.55	1	856	0.12%
2023/11/15	0	0.00	2	45.18	45.15	-2	917	-0.22%
2023/11/13	1	45.15	0	0.00	45.00	1	928	0.11%
2023/11/03	0	0.00	5	45.24	45.25	-5	990	-0.50%
2023/10/17	5	44.48	0	0.00	43.90	5	1,250	0.40%
2023/10/13	0	0.00	1	45.10	45.25	-1	1,271	-0.08%
2023/10/12	0	0.00	9	45.17	45.25	-9	1,277	-0.70%
2023/10/11	11	44.96	0	0.00	44.85	11	1,287	0.85%
2023/10/05	1	46.10	0	0.00	46.15	1	1,302	0.08%
2023/09/25	0	0.00	1	47.20	46.80	-1	1,610	-0.06%
2023/09/22	1	46.65	0	0.00	46.65	1	1,635	0.06%
2023/09/21	3	46.45	2	46.25	46.30	1	1,647	0.06%
2023/09/20	1	47.20	0	0.00	47.15	1	1,670	0.06%
2023/09/19	1	47.80	0	0.00	47.60	1	1,692	0.06%
2023/09/12	0	0.00	2	47.25	47.50	-2	1,801	-0.11%
2023/09/11	0	0.00	1	47.05	46.80	-1	1,815	-0.06%
2023/09/07	0	0.00	1	48.10	47.75	-1	1,875	-0.05%
2023/09/05	0	0.00	4	47.05	47.50	-4	1,915	-0.21%
2023/08/30	0	0.00	1	45.95	46.00	-1	2,087	-0.05%
2023/08/28	1	45.40	0	0.00	45.85	1	2,185	0.05%
2023/08/25	0	0.00	1	47.00	46.70	-1	2,188	-0.05%
2023/08/22	0	0.00	1	46.00	45.40	-1	2,219	-0.05%
2023/08/21	3	45.35	0	0.00	45.20	3	2,227	0.13%
2023/08/18	1	48.45	0	0.00	48.40	1	2,218	0.05%
2023/08/16	2	47.45	0	0.00	47.10	2	2,246	0.09%
2023/08/14	0	0.00	2	48.70	48.30	-2	2,528	-0.08%
2023/08/04	1	48.90	6	48.60	49.00	-5	2,695	-0.19%
2023/08/02	1	48.65	0	0.00	48.60	1	2,674	0.04%
2023/07/27	0	0.00	4	52.20	52.50	-4	2,476	-0.16%
2023/07/25	1	52.50	0	0.00	52.50	1	2,442	0.04%
2023/07/24	0	0.00	3	52.23	52.10	-3	2,422	-0.12%
2023/07/21	1	52.10	1	52.30	52.70	0	2,404	0.00%
2023/07/18	1	52.90	0	0.00	53.60	1	2,352	0.04%
2023/07/14	1	53.90	1	54.20	53.80	0	2,308	0.00%
2023/07/06	3	54.77	0	0.00	54.40	3	2,152	0.14%
2023/07/05	1	53.50	16	53.00	53.50	-15	2,047	-0.73%
2023/06/30	0	0.00	2	51.65	51.70	-2	1,956	-0.10%
2023/06/28	0	0.00	1	50.90	51.10	-1	1,975	-0.05%
2023/06/27	0	0.00	1	50.50	49.90	-1	1,943	-0.05%
2023/06/26	1	51.00	1	51.00	51.20	0	1,939	0.00%
2023/06/21	0	0.00	1	49.95	50.10	-1	1,929	-0.05%
2023/06/20	0	0.00	2	48.75	48.80	-2	1,898	-0.11%
2023/06/16	1	48.90	3	49.00	48.95	-2	1,887	-0.11%
2023/06/15	1	49.95	2	49.90	49.85	-1	1,858	-0.05%
2023/06/14	0	0.00	1	50.20	50.30	-1	1,850	-0.05%
2023/06/13	0	0.00	3	49.92	50.00	-3	1,831	-0.16%
2023/06/12	6	49.08	0	0.00	48.55	6	1,793	0.33%
2023/06/08	15	49.93	6	49.66	49.55	9	1,748	0.51%
2023/06/07	2	49.90	5	50.24	50.30	-3	1,725	-0.17%
2023/06/06	0	0.00	3	49.27	49.50	-3	1,665	-0.18%
2023/06/05	0	0.00	2	48.88	48.70	-2	1,633	-0.12%
2023/06/02	8	48.52	3	48.53	48.80	5	1,603	0.31%
2023/06/01	4	48.36	1	48.50	48.40	3	1,590	0.19%
2023/05/31	0	0.00	1	47.15	47.25	-1	1,537	-0.07%
2023/05/30	2	47.15	3	47.20	47.00	-1	1,520	-0.07%
2023/05/29	3	47.08	1	47.30	47.30	2	1,505	0.13%
2023/05/26	2	46.73	2	46.80	46.70	0	1,482	0.00%
2023/05/25	2	46.90	2	46.75	46.55	0	1,474	0.00%
2023/05/24	2	46.35	7	46.80	46.95	-5	1,461	-0.34%
2023/05/23	2	45.95	0	0.00	45.90	2	1,446	0.14%
2023/05/22	1	46.45	2	45.65	45.50	-1	1,437	-0.07%
2023/05/19	1	46.20	5	46.31	46.45	-4	1,406	-0.28%
2023/05/18	5	46.26	31	45.97	46.15	-26	1,324	-1.96%
2023/05/17	3	43.40	3	43.47	43.45	0	1,100	0.00%
2023/05/16	1	42.30	1	42.20	41.80	0	1,010	0.00%
2023/05/15	2	41.80	4	41.93	41.90	-2	995	-0.20%
2023/05/12	1	41.65	4	41.59	42.00	-3	967	-0.31%
2023/05/11	4	41.50	1	41.60	41.00	3	953	0.31%
2023/05/03	0	0.00	1	40.25	40.10	-1	964	-0.10%
2023/05/02	0	0.00	1	40.00	40.20	-1	971	-0.10%
2023/04/26	1	38.90	2	39.30	39.45	-1	973	-0.10%
2023/04/25	1	38.80	0	0.00	38.90	1	969	0.10%
2023/04/20	0	0.00	1	40.10	39.90	-1	951	-0.11%
2023/04/14	1	40.55	0	0.00	40.70	1	934	0.11%
2023/04/12	3	40.83	0	0.00	40.80	3	921	0.33%
2023/04/11	0	0.00	1	41.00	40.95	-1	918	-0.11%
2023/03/30	1	40.80	0	0.00	40.55	1	871	0.11%
2023/03/29	1	40.00	2	39.90	39.85	-1	819	-0.12%
2023/03/28	1	39.65	6	39.72	39.80	-5	819	-0.61%
2023/03/27	10	40.70	17	40.44	40.20	-7	812	-0.86%
2023/03/24	1	40.15	2	40.38	40.55	-1	791	-0.13%
2023/03/20	2	39.08	0	0.00	39.25	2	741	0.27%
2023/03/16	2	38.63	0	0.00	38.80	2	731	0.27%
2023/03/15	0	0.00	1	39.30	39.05	-1	726	-0.14%
2023/03/14	3	39.10	0	0.00	39.00	3	723	0.41%
2023/03/13	1	38.30	0	0.00	38.65	1	715	0.14%
2023/03/09	2	39.68	0	0.00	39.40	2	703	0.28%
2023/03/08	8	39.91	0	0.00	40.00	8	700	1.14%
2023/03/03	0	0.00	1	38.90	39.10	-1	660	-0.15%
2023/03/01	0	0.00	1	38.30	38.65	-1	641	-0.16%
2023/02/24	1	38.40	0	0.00	38.50	1	635	0.16%
2023/02/21	0	0.00	3	39.03	39.20	-3	601	-0.50%
2023/02/20	0	0.00	4	37.73	38.05	-4	566	-0.71%
2023/02/16	1	37.25	0	0.00	37.30	1	564	0.18%
2023/02/15	1	37.00	0	0.00	37.10	1	570	0.18%
2023/02/14	1	37.00	0	0.00	37.00	1	570	0.18%
2023/02/13	1	36.75	1	37.05	36.90	0	569	0.00%
2023/02/10	3	37.17	0	0.00	37.15	3	566	0.53%
2023/02/09	4	37.34	0	0.00	37.30	4	558	0.72%
2023/02/07	1	37.40	0	0.00	37.40	1	530	0.19%
2023/02/06	4	37.59	0	0.00	37.70	4	525	0.76%
2023/02/03	0	0.00	1	38.10	38.10	-1	520	-0.19%
2023/02/01	0	0.00	1	38.00	37.60	-1	498	-0.20%
2023/01/31	1	37.10	1	37.50	37.50	0	484	0.00%
2023/01/30	0	0.00	2	37.08	37.25	-2	481	-0.42%
2023/01/17	0	0.00	6	36.99	37.00	-6	478	-1.25%
2023/01/12	2	37.15	0	0.00	37.10	2	506	0.39%
2023/01/06	1	37.15	0	0.00	37.20	1	517	0.19%
2022/12/21	1	37.00	0	0.00	37.05	1	580	0.17%
2022/12/20	1	37.00	0	0.00	37.30	1	590	0.17%
2022/11/30	0	0.00	1	37.35	37.55	-1	616	-0.16%
2022/11/29	5	37.10	0	0.00	37.10	5	611	0.82%
2022/11/14	2	36.50	2.1	36.85	36.90	-0.1	663	-0.02%
2022/11/09	1	36.15	1	36.40	36.45	0	686	0.00%
2022/10/17	1	34.65	0	0.00	35.00	1	981	0.10%
2022/10/12	1	34.15	0	0.00	34.00	1	999	0.10%
2022/10/05	0	0.00	2	35.25	35.15	-2	1,063	-0.19%
2022/09/29	0	0.00	2	34.70	34.55	-2	1,089	-0.18%
2022/09/27	1	35.35	0	0.00	35.45	1	1,090	0.09%
2022/09/26	0	0.00	5	35.75	35.50	-5	1,087	-0.46%
2022/09/23	1	37.35	0	0.00	37.30	1	1,103	0.09%
2022/09/05	1	38.50	1	38.50	38.40	0	1,248	0.00%
2022/08/31	0	0.00	1	39.20	39.35	-1	1,282	-0.08%
2022/08/12	0	0.00	1	39.60	38.70	-1	1,252	-0.08%
2022/08/11	1	38.55	1	39.10	39.65	0	1,239	0.00%
2022/08/10	0	0.00	2	38.20	38.15	-2	1,228	-0.16%
2022/08/09	0	0.00	1	37.15	37.60	-1	1,245	-0.08%
2022/08/08	1	37.00	0	0.00	37.05	1	1,254	0.08%
2022/08/05	1	36.70	0	0.00	37.00	1	1,284	0.08%
2022/08/03	2	36.80	0	0.00	36.55	2	1,297	0.15%
2022/08/02	1	41.10	1	41.20	40.95	0	1,230	0.00%
2022/08/01	1	41.65	0	0.00	41.50	1	1,222	0.08%
2022/07/26	25	41.67	1	41.35	41.30	24	1,238	1.94%
2022/07/22	0	0.00	3	42.00	42.00	-3	1,277	-0.23%
2022/07/18	3	42.15	27	41.81	41.90	-24	1,314	-1.83%
2022/07/15	5	41.10	0	0.00	41.25	5	1,318	0.38%
2022/07/13	0	0.00	2	39.35	39.20	-2	1,328	-0.15%
2022/07/12	1	38.90	0	0.00	38.65	1	1,318	0.08%
2022/07/11	26	39.67	1	40.05	40.30	25	1,314	1.90%
2022/07/07	1	38.70	0	0.00	39.65	1	1,328	0.08%
2022/07/04	1	39.25	0	0.00	39.15	1	1,378	0.07%
2022/07/01	1	40.40	0	0.00	39.25	1	1,408	0.07%
2022/06/27	2	42.70	4	42.70	42.80	-2	1,448	-0.14%
2022/06/17	2	41.95	3	41.90	41.85	-1	1,557	-0.06%
2022/06/14	1	42.35	0	0.00	42.60	1	1,584	0.06%
2022/06/13	0	0.00	1	43.70	43.15	-1	1,583	-0.06%
2022/06/02	6	44.92	0	0.00	44.75	6	1,660	0.36%
2022/05/31	1	45.15	0	0.00	44.85	1	1,733	0.06%
2022/05/23	0	0.00	1	45.25	45.00	-1	1,977	-0.05%
2022/05/19	1	45.45	1	45.05	45.60	0	2,118	0.00%
2022/05/18	0	0.00	1	45.00	45.20	-1	2,127	-0.05%
2022/05/17	1	44.30	0	0.00	44.40	1	2,143	0.05%
2022/05/13	2	42.20	3	42.68	42.70	-1	2,222	-0.05%
2022/05/10	0	0.00	1	42.85	43.10	-1	2,500	-0.04%
2022/05/09	1	41.95	0	0.00	41.80	1	2,620	0.04%
2022/05/06	1	43.55	0	0.00	43.70	1	2,652	0.04%
2022/05/04	1	43.55	0	0.00	43.25	1	2,780	0.04%
2022/04/28	1	43.05	1	43.20	43.30	0	3,174	0.00%
2022/04/26	0	0.00	2	44.20	44.40	-2	4,137	-0.05%
2022/04/25	1	44.30	0	0.00	44.00	1	4,651	0.02%
2022/04/20	3	45.38	1	45.25	45.50	2	5,144	0.04%
2022/04/18	0	0.00	1	46.20	46.20	-1	5,203	-0.02%
2022/04/12	2	45.70	2	45.65	45.40	0	5,282	0.00%
2022/04/11	1	46.55	2	46.78	46.35	-1	5,295	-0.02%
2022/03/28	1	49.65	0	0.00	49.65	1	5,324	0.02%
2022/03/25	1	50.40	0	0.00	50.30	1	5,308	0.02%
2022/03/24	1	50.10	0	0.00	50.10	1	5,298	0.02%
2022/03/23	2	50.00	0	0.00	50.00	2	5,293	0.04%
2022/03/14	1	48.30	0	0.00	48.50	1	5,357	0.02%
2022/03/09	0	0.00	1	47.05	47.65	-1	5,446	-0.02%
2022/03/07	1	47.95	0	0.00	48.00	1	5,519	0.02%
2022/03/04	0	0.00	2	49.60	49.50	-2	5,546	-0.04%
2022/03/03	0	0.00	1	50.10	50.20	-1	5,607	-0.02%
2022/03/01	2	50.40	5	49.95	50.60	-3	5,917	-0.05%
2022/02/25	1	50.10	1	49.20	49.60	0	6,680	0.00%
2022/02/24	11	50.28	14	49.84	49.60	-3	6,893	-0.04%
2022/02/22	1	51.50	2	51.20	50.70	-1	6,845	-0.01%
2022/02/21	0	0.00	4	52.13	52.10	-4	6,781	-0.06%
2022/02/18	2	52.90	0	0.00	53.00	2	6,731	0.03%
2022/02/15	0	0.00	1	53.20	53.10	-1	6,681	-0.01%
2022/02/14	2	54.25	3	55.00	54.10	-1	6,610	-0.02%
2022/02/11	2	56.30	5	56.32	56.20	-3	6,546	-0.05%
2022/02/10	15	56.17	11	56.58	55.70	4	6,492	0.06%
2022/02/09	1	55.50	6	55.62	56.30	-5	6,326	-0.08%
2022/02/08	4	54.38	0	0.00	54.50	4	6,208	0.06%
2022/02/07	31	54.09	24	53.80	53.70	7	6,166	0.11%
2022/01/26	10	53.74	11	53.75	53.60	-1	6,104	-0.02%
2022/01/25	11	54.22	9	53.67	53.50	2	6,099	0.03%
2022/01/24	4	54.05	3	54.20	54.90	1	6,050	0.02%
2022/01/21	17	55.19	15	54.63	54.40	2	5,925	0.03%
2022/01/20	50	57.38	43	57.61	56.30	7	5,727	0.12%
2022/01/19	12	56.56	11	56.90	57.00	1	5,085	0.02%
2022/01/18	3	56.10	10	56.58	57.00	-7	4,777	-0.15%
2022/01/17	4	53.63	10	54.49	54.60	-6	4,262	-0.14%
2022/01/14	19	52.02	20	51.96	51.80	-1	4,001	-0.02%
2022/01/13	3	53.47	5	53.04	53.40	-2	3,883	-0.05%
2022/01/12	13	52.98	10	52.34	52.20	3	3,800	0.08%
2022/01/11	0	0.00	2	51.85	51.70	-2	3,765	-0.05%
2022/01/10	10	52.50	13	52.15	52.50	-3	3,739	-0.08%
2022/01/06	4	52.38	4	52.53	52.20	0	3,687	0.00%
2022/01/05	1	52.20	1	53.00	52.70	0	3,692	0.00%
2022/01/04	0	0.00	2	52.70	52.60	-2	3,700	-0.05%
2022/01/03	2	53.70	1	53.70	53.40	1	3,671	0.03%
2021/12/29	1	52.00	0	0.00	52.30	1	3,575	0.03%
2021/12/28	1	53.00	1	52.30	52.40	0	3,596	0.00%
2021/12/27	0	0.00	19	52.47	52.50	-19	3,601	-0.53%
2021/12/24	5	51.70	1	52.40	51.90	4	3,593	0.11%
2021/12/23	0	0.00	2	52.40	52.00	-2	3,597	-0.06%
2021/12/22	3	51.83	1	52.00	51.60	2	3,630	0.06%
2021/12/21	0	0.00	1	51.00	51.30	-1	3,635	-0.03%
2021/12/20	2	50.40	0	0.00	50.60	2	3,665	0.05%
2021/12/17	1.1	50.53	0	0.00	50.80	1.1	3,710	0.03%
2021/12/13	1	50.90	1	51.30	51.30	0	3,764	0.00%
2021/12/10	3	51.33	2	51.35	51.30	1	3,771	0.03%
2021/12/09	2	51.75	1	51.80	51.70	1	3,765	0.03%
2021/12/08	4	52.03	0	0.00	52.10	4	3,754	0.11%
2021/12/07	2	52.25	1	52.60	52.20	1	3,747	0.03%
2021/12/06	0	0.00	1	51.90	51.90	-1	3,721	-0.03%
2021/12/03	1	51.50	1	51.70	51.80	0	3,754	0.00%
2021/12/02	1	51.60	4	51.98	51.00	-3	3,808	-0.08%
2021/12/01	3	51.47	0	0.00	51.90	3	3,808	0.08%
2021/11/29	5	50.22	2	49.45	50.30	3	3,835	0.08%
2021/11/26	1.2	50.67	10	50.91	50.10	-8.8	3,817	-0.23%
2021/11/25	5	52.82	2	53.20	52.40	3	3,739	0.08%
2021/11/24	56.1	55.97	40	56.01	54.00	16.1	3,584	0.45%
2021/11/23	3	57.30	4	57.30	57.30	-1	2,883	-0.03%
2021/11/18	1	51.20	1	51.20	50.90	0	2,832	0.00%
2021/11/17	0	0.00	1	50.90	50.90	-1	2,906	-0.03%
2021/11/16	0	0.00	2	50.70	50.90	-2	2,961	-0.07%
2021/11/15	0	0.00	2	51.35	51.60	-2	3,041	-0.07%
2021/11/11	1	50.50	0	0.00	50.00	1	3,254	0.03%
2021/11/10	0	0.00	1	50.20	50.70	-1	3,319	-0.03%
2021/11/09	1	49.80	0	0.00	49.75	1	3,417	0.03%
2021/11/08	0	0.00	1	50.60	50.80	-1	3,475	-0.03%
2021/11/05	1	51.40	2	50.55	50.50	-1	3,784	-0.03%
2021/11/03	0	0.00	2	50.45	50.50	-2	4,078	-0.05%
2021/11/02	3	50.70	0	0.00	50.00	3	4,176	0.07%
2021/11/01	2	51.25	1	50.90	51.00	1	4,254	0.02%
2021/10/27	3	48.40	0	0.00	48.80	3	4,876	0.06%
2021/10/26	2	48.90	0	0.00	48.70	2	5,136	0.04%
2021/10/21	1	47.50	0	0.00	47.00	1	5,839	0.02%
2021/10/19	1	47.00	0	0.00	46.80	1	6,434	0.02%
2021/10/18	0	0.00	1	46.05	46.30	-1	6,716	-0.01%
2021/10/14	0	0.00	5	44.74	45.15	-5	7,203	-0.07%
2021/10/13	0	0.00	0.5	44.45	44.65	-0.5	7,295	-0.01%
2021/10/04	1	46.10	0	0.00	45.65	1	8,575	0.01%
2021/09/29	1	47.50	0	0.00	47.50	1	8,701	0.01%
2021/09/27	1	49.40	5	49.70	49.35	-4	8,799	-0.05%
2021/09/24	1	50.40	4	50.20	50.10	-3	8,835	-0.03%
2021/09/22	2	49.75	3	49.70	49.70	-1	8,859	-0.01%
2021/09/17	0	0.00	1	50.40	51.00	-1	8,927	-0.01%
2021/09/16	1	51.20	1	50.80	50.90	0	9,172	0.00%
2021/09/15	2	51.50	1	51.40	51.00	1	9,445	0.01%
2021/09/13	0	0.00	1	53.30	52.50	-1	9,638	-0.01%
2021/09/10	0	0.00	1	52.70	52.50	-1	9,751	-0.01%
2021/09/09	2	52.40	1	52.90	52.90	1	9,810	0.01%
2021/09/08	4	52.43	4	52.00	51.40	0	9,874	0.00%
2021/09/07	3	52.27	6.3	52.93	53.80	-3.3	9,859	-0.03%
2021/09/06	4	54.13	0	0.00	53.60	4	9,888	0.04%
2021/09/03	3	54.37	11	54.28	54.90	-8	10,022	-0.08%
2021/09/02	2	55.65	0	0.00	55.30	2	10,037	0.02%
2021/09/01	2	56.65	6	56.50	57.30	-4	10,045	-0.04%
2021/08/31	3	55.50	1	55.20	55.40	2	10,046	0.02%
2021/08/30	2	55.75	3	55.63	55.80	-1	10,042	-0.01%
2021/08/27	7	55.96	0	0.00	55.90	7	10,095	0.07%
2021/08/26	3	54.67	1	54.60	55.30	2	10,084	0.02%
2021/08/25	5	55.16	8	55.20	55.30	-3	10,131	-0.03%
2021/08/24	8	54.75	2	52.90	52.90	6	10,063	0.06%
2021/08/23	0	0.00	1.1	54.13	54.10	-1.1	10,023	-0.01%
2021/08/20	0	0.00	0.5	51.80	51.80	-0.5	9,996	-0.01%
2021/08/19	3	51.97	0	0.00	51.00	3	10,086	0.03%
2021/08/18	0	0.00	5	55.28	55.50	-5	10,269	-0.05%
2021/08/17	5	54.28	1	54.00	53.70	4	10,262	0.04%
2021/08/16	4	56.68	4	56.10	56.20	0	10,260	0.00%
2021/08/13	6	58.77	10.5	56.75	56.30	-4.5	10,209	-0.04%
2021/08/12	1.5	57.46	1	57.50	57.80	0.5	10,116	0.00%
2021/08/11	10	58.82	28	58.00	56.70	-18	10,071	-0.18%
2021/08/10	8.3	62.80	3.1	62.19	62.90	5.2	9,811	0.05%
2021/08/09	8	63.74	10	64.09	63.00	-2	9,735	-0.02%
2021/08/06	7	66.87	0	0.00	66.50	7	9,614	0.07%
2021/08/05	10	67.64	22.2	67.62	67.90	-12.2	9,582	-0.13%
2021/08/04	16.2	67.42	16	66.93	67.20	0.2	9,543	0.00%
2021/08/03	16	65.90	11	65.65	66.00	5	9,336	0.05%
2021/08/02	8	64.06	6	64.18	64.10	2	9,122	0.02%
2021/07/30	31	64.16	22	63.78	62.60	9	9,012	0.10%
2021/07/29	14	62.76	18	63.24	64.50	-4	8,776	-0.05%
2021/07/28	16	59.32	11	59.09	59.70	5	8,538	0.06%
2021/07/27	8.1	63.02	11.1	63.18	62.60	-3	8,470	-0.04%
2021/07/26	11	62.60	13	62.99	63.90	-2	8,311	-0.02%
2021/07/23	8	60.75	7.1	59.97	59.70	0.9	8,023	0.01%
2021/07/22	21	59.35	15	59.56	59.40	6	7,767	0.08%
2021/07/21	13	59.52	19.3	58.74	60.40	-6.3	7,496	-0.08%
2021/07/20	2	56.25	1	56.40	55.90	1	7,109	0.01%
2021/07/19	1	57.20	6	57.38	57.70	-5	7,067	-0.07%
2021/07/16	59	57.19	74	57.04	57.00	-15	7,087	-0.21%
2021/07/15	2	56.00	11	56.40	56.80	-9	7,048	-0.13%
2021/07/14	1	57.30	2	56.25	55.90	-1	7,063	-0.01%
2021/07/13	12.3	55.98	20	56.29	55.60	-7.8	7,010	-0.11%
2021/07/12	55	57.71	27.2	57.48	57.10	27.8	6,831	0.41%
2021/07/09	19	56.25	22.1	55.53	56.10	-3.1	6,422	-0.05%
2021/07/08	0	0.00	2.1	53.30	53.40	-2.1	6,169	-0.03%
2021/07/07	3.1	52.17	4.2	52.24	52.60	-1.1	6,308	-0.02%
2021/07/06	13	53.00	5	52.34	52.00	8	6,386	0.13%
2021/07/05	21	53.94	11	53.94	54.20	10	6,544	0.15%
2021/07/02	14	52.10	15	52.05	52.70	-1	6,563	-0.02%
2021/07/01	9	51.77	25	51.88	51.00	-16	6,638	-0.24%
2021/06/30	2.2	53.14	5	52.42	52.70	-2.8	6,777	-0.04%
2021/06/29	4.2	52.80	6	53.03	52.60	-1.8	6,773	-0.03%
2021/06/28	8.2	53.32	33	53.54	53.20	-24.8	6,831	-0.36%
2021/06/25	29	54.66	37	54.58	54.50	-8	6,782	-0.12%
2021/06/24	32	53.58	21	53.58	54.80	11	6,558	0.17%
2021/06/23	6	51.83	8	51.55	51.70	-2	6,311	-0.03%
2021/06/22	14.2	51.29	4	51.03	50.20	10.2	6,215	0.16%
2021/06/21	4	50.60	33	50.93	50.50	-29	6,142	-0.47%
2021/06/18	16	50.64	5	50.32	50.10	11	6,085	0.18%
2021/06/17	27	49.31	21	49.66	50.50	6	6,055	0.10%
2021/06/16	8	49.49	1	49.40	49.45	7	5,999	0.12%
2021/06/15	15	50.04	26.2	49.63	49.95	-11.2	5,978	-0.19%
2021/06/11	31.2	49.12	2	49.25	48.80	29.2	5,938	0.49%
2021/06/09	5	48.43	2	48.75	48.40	3	5,698	0.05%
2021/06/08	0	0.00	10	48.60	48.80	-10	5,660	-0.18%
2021/06/07	1	48.40	7	47.71	47.80	-6	5,618	-0.11%
2021/06/04	1	47.85	1	47.85	48.40	0	5,589	0.00%
2021/06/03	0	0.00	2	47.65	47.65	-2	5,497	-0.04%
2021/06/02	0	0.00	38	47.03	46.85	-38	5,427	-0.70%
2021/06/01	37	46.68	5	46.36	46.60	32	5,375	0.60%
2021/05/27	4	45.91	2	45.73	45.85	2	5,402	0.04%
2021/05/26	2	44.93	6	45.17	45.25	-4	5,294	-0.08%
2021/05/25	5	44.00	2	44.10	44.75	3	5,043	0.06%
2021/05/24	1	42.35	6	42.76	44.95	-5	4,959	-0.10%
2021/05/20	1	41.45	0	0.00	41.50	1	5,067	0.02%
2021/05/18	1	40.60	0	0.00	41.45	1	5,064	0.02%
2021/05/17	4	39.03	3	39.90	38.55	1	5,074	0.02%
2021/05/14	0	0.00	1	40.95	41.15	-1	5,108	-0.02%
2021/05/13	1	38.60	2	39.40	39.45	-1	5,075	-0.02%
2021/05/12	8	38.49	3.2	38.88	39.00	4.8	5,033	0.10%
2021/05/11	3	42.30	34	41.54	41.45	-31	4,959	-0.63%
2021/05/07	0	0.00	12	44.15	44.80	-12	4,972	-0.24%
2021/05/06	1	42.90	1	43.50	43.00	0	5,001	0.00%
2021/05/05	12	43.83	11	44.65	43.10	1	5,031	0.02%
2021/05/04	0	0.00	27	44.04	43.95	-27	5,044	-0.54%
2021/05/03	0	0.00	2	46.85	46.45	-2	4,974	-0.04%
2021/04/29	1	46.90	3	47.15	46.35	-2	4,967	-0.04%
2021/04/28	2	46.50	4	46.55	46.70	-2	5,051	-0.04%
2021/04/26	3	46.43	0	0.00	46.50	3	5,438	0.06%
2021/04/23	0	0.00	1	46.20	46.55	-1	5,508	-0.02%
2021/04/22	1	45.70	1	45.70	45.70	0	5,577	0.00%
2021/04/21	1	47.30	2	47.55	47.15	-1	5,607	-0.02%
2021/04/20	19	47.80	0	0.00	48.00	19	5,604	0.34%
2021/04/16	2	46.93	0	0.00	47.20	2	5,735	0.03%
2021/04/15	13	46.69	1	46.30	46.65	12	5,874	0.20%
2021/04/14	6	48.08	16	46.80	46.80	-10	6,095	-0.16%
2021/04/13	5	49.17	19	48.57	47.60	-14	6,416	-0.22%
2021/04/12	29	50.43	6	50.37	50.40	23	7,170	0.32%
2021/04/09	28.2	49.67	7	49.84	50.20	21.2	7,646	0.28%
2021/04/08	5	49.02	2	48.65	49.05	3	7,945	0.04%
2021/04/07	1	48.40	3	48.27	48.40	-2	7,898	-0.03%
2021/04/06	15	47.57	3	47.45	47.55	12	7,916	0.15%
2021/03/31	8	46.63	3	46.93	46.20	5	7,815	0.06%
2021/03/30	2	45.60	0	0.00	46.10	2	7,685	0.03%
2021/03/29	1	45.20	0	0.00	45.15	1	7,626	0.01%
2021/03/26	0	0.00	1	44.95	45.00	-1	7,608	-0.01%
2021/03/25	5	45.55	3	45.85	45.10	2	7,583	0.03%
2021/03/24	1	45.60	2	45.75	45.60	-1	7,572	-0.01%
2021/03/23	1	45.80	0	0.00	45.50	1	7,552	0.01%
2021/03/19	2	45.45	2	45.05	45.70	0	7,454	0.00%
2021/03/17	7	45.55	2	45.30	44.95	5	7,457	0.07%
2021/03/15	0	0.00	31	45.35	45.25	-31	7,476	-0.41%
2021/03/11	0	0.00	4	44.65	45.00	-4	7,547	-0.05%
2021/03/10	0	0.00	5	44.09	44.65	-5	7,761	-0.06%
2021/03/05	3	44.00	2	43.98	43.75	1	7,866	0.01%
2021/03/04	32	44.93	0	0.00	44.70	32	7,869	0.41%
2021/03/03	1	44.40	2	44.63	44.50	-1	7,825	-0.01%
2021/03/02	1	44.20	0	0.00	43.25	1	7,803	0.01%
2021/02/26	1	44.05	6	44.05	43.95	-5	7,831	-0.06%
2021/02/25	0	0.00	1	44.75	45.00	-1	7,811	-0.01%
2021/02/24	3	45.07	2	44.90	44.90	1	7,801	0.01%
2021/02/23	3	45.20	3	45.65	45.80	0	7,742	0.00%
2021/02/22	0	0.00	11.3	45.04	46.00	-11.3	7,717	-0.15%
2021/02/19	8	44.15	1	44.00	44.15	7	7,638	0.09%
2021/02/18	0	0.00	2	43.65	43.60	-2	7,631	-0.03%
2021/02/17	4	43.08	2	43.18	43.00	2	7,624	0.03%
2021/02/05	9	43.25	0	0.00	42.65	9	7,577	0.12%
2021/02/04	0	0.00	1	43.50	44.10	-1	7,503	-0.01%
2021/02/02	3	42.70	2	43.03	42.90	1	7,457	0.01%
2021/02/01	1	42.50	8	41.83	42.85	-7	7,446	-0.09%
2021/01/29	0	0.00	3	42.62	41.50	-3	7,378	-0.04%
2021/01/28	1	42.60	3	42.78	43.20	-2	7,331	-0.03%
2021/01/27	2	43.25	0	0.00	43.45	2	7,299	0.03%
2021/01/26	3	44.38	0	0.00	44.15	3	7,265	0.04%
2021/01/25	1	44.45	1	45.20	45.05	0	7,236	0.00%
2021/01/22	4	45.41	2	45.10	45.45	2	7,200	0.03%
2021/01/21	5	45.34	3	45.33	45.25	2	7,218	0.03%
2021/01/20	12	45.98	24.2	45.93	44.30	-12.2	7,129	-0.17%
2021/01/19	1	44.70	3	44.63	44.50	-2	6,758	-0.03%
2021/01/18	3	44.02	6	42.73	44.75	-3	6,695	-0.04%
2021/01/15	6	44.59	0	0.00	44.15	6	6,616	0.09%
2021/01/14	4	45.94	2	45.00	45.85	2	6,546	0.03%
2021/01/13	3	44.70	5	44.98	45.00	-2	6,443	-0.03%
2021/01/12	1	44.35	4	44.75	44.30	-3	6,399	-0.05%
2021/01/11	2	45.20	0	0.00	45.05	2	6,261	0.03%
2021/01/08	8	44.09	13	44.10	44.45	-5	6,214	-0.08%
2021/01/07	19	46.12	33	45.75	45.40	-14	6,082	-0.23%
2021/01/06	12	45.72	37	45.93	45.15	-25	5,991	-0.42%
2021/01/05	70.5	48.37	39	48.29	48.70	31.5	5,576	0.57%
2021/01/04	32	45.22	3.1	46.37	46.40	28.9	4,678	0.62%
2020/12/31	14	41.69	20	40.64	42.20	-6	4,107	-0.15%
2020/12/30	6	38.40	119	38.90	38.40	-113	3,578	-3.16%	大賣/鉅額交易
2020/12/29	17	38.74	50	38.51	38.50	-33	3,524	-0.94%
2020/12/28	46	37.35	2	38.15	39.05	44	3,405	1.29%
2020/12/25	46	37.24	0	0.00	37.30	46	3,293	1.40%
2020/12/21	1	36.85	0	0.00	37.05	1	3,316	0.03%
2020/12/18	0.1	37.00	0	0.00	37.20	0.1	3,324	0.00%
2020/12/16	2	37.45	1	37.50	37.50	1	3,369	0.03%
2020/12/15	1	37.20	1	37.65	37.30	0	3,410	0.00%
2020/12/11	11	38.31	1	37.65	37.65	10	3,482	0.29%
2020/12/10	1	38.15	0	0.00	38.30	1	3,496	0.03%
2020/12/09	0	0.00	1	39.00	39.10	-1	3,514	-0.03%
2020/12/08	5	38.41	0	0.00	38.30	5	3,449	0.14%
2020/12/07	24	38.79	5	38.65	38.45	19	3,477	0.55%
2020/12/04	19	38.96	12	39.27	39.00	7	3,414	0.21%
2020/12/02	25	37.40	8	37.80	37.80	17	3,301	0.51%
2020/12/01	11	36.89	0	0.00	37.30	11	3,383	0.33%
2020/11/27	0	0.00	3	37.45	37.45	-3	3,488	-0.09%
2020/11/26	3	36.55	0	0.00	36.55	3	3,481	0.09%
2020/11/25	3	36.95	10	37.10	36.85	-7	3,460	-0.20%
2020/11/23	1	37.70	0	0.00	37.70	1	3,448	0.03%
2020/11/17	0	0.00	7	37.91	37.90	-7	3,529	-0.20%
2020/11/13	0	0.00	1	37.80	38.05	-1	3,733	-0.03%
2020/11/12	1	37.55	0	0.00	37.45	1	4,008	0.02%
2020/11/10	7	38.07	0	0.00	37.75	7	4,220	0.17%
2020/11/09	2	37.70	0	0.00	38.20	2	4,247	0.05%
2020/11/04	10	39.00	0	0.00	39.05	10	4,255	0.23%
2020/11/03	0	0.00	1	38.70	38.90	-1	4,240	-0.02%
2020/11/02	0	0.00	1	37.90	37.70	-1	4,234	-0.02%
2020/10/30	0	0.00	2	38.05	37.90	-2	4,263	-0.05%
2020/10/29	6	38.16	3	38.40	39.05	3	4,282	0.07%
2020/10/28	1	39.10	1	39.75	39.50	0	4,318	0.00%
2020/10/23	0	0.00	3	38.75	38.95	-3	4,544	-0.07%
2020/10/21	1	39.00	0	0.00	39.00	1	4,662	0.02%
2020/10/19	0	0.00	3	38.63	38.35	-3	4,633	-0.06%
2020/10/16	1	39.80	0	0.00	39.10	1	4,603	0.02%
2020/10/15	1	39.60	3	39.25	39.45	-2	4,569	-0.04%
2020/10/14	5	38.56	2	39.25	38.75	3	4,517	0.07%
2020/10/13	1	38.25	1	38.45	38.55	0	4,346	0.00%
2020/10/08	1	38.35	1	38.10	38.10	0	4,375	0.00%
2020/10/07	1	37.90	9	38.22	38.00	-8	4,419	-0.18%
2020/10/06	1	37.90	1	38.00	38.30	0	4,572	0.00%
2020/10/05	8	37.54	3	37.97	37.75	5	4,611	0.11%
2020/09/24	1	36.15	0	0.00	36.25	1	4,616	0.02%
2020/09/23	1	37.00	1	36.90	37.05	0	4,580	0.00%
2020/09/22	3	36.65	0	0.00	36.55	3	4,576	0.07%
2020/09/21	0	0.00	2	37.85	37.40	-2	4,539	-0.04%
2020/09/18	1	38.90	0	0.00	38.45	1	4,530	0.02%
2020/09/17	1	38.50	0	0.00	38.90	1	4,528	0.02%
2020/09/15	0	0.00	4	38.00	38.20	-4	4,456	-0.09%
2020/09/14	0	0.00	2	37.85	37.90	-2	4,497	-0.04%
2020/09/10	2	36.70	0	0.00	36.70	2	4,469	0.04%
2020/09/08	1	36.80	3	37.63	37.45	-2	4,383	-0.05%
2020/09/07	3	37.73	0	0.00	37.00	3	4,348	0.07%
2020/09/04	0	0.00	14	38.39	38.40	-14	4,253	-0.33%
2020/09/03	4	37.35	0	0.00	37.35	4	4,080	0.10%
2020/09/02	0	0.00	3	36.80	36.65	-3	4,003	-0.07%
2020/09/01	0	0.00	1	35.75	35.70	-1	3,962	-0.03%
2020/08/31	5	34.79	2	34.90	34.55	3	3,947	0.08%
2020/08/28	1	35.10	0	0.00	35.20	1	3,934	0.03%
2020/08/27	1	35.45	2	35.80	35.65	-1	3,946	-0.03%
2020/08/26	2	35.58	0	0.00	35.50	2	3,936	0.05%
2020/08/25	1	35.80	2	35.65	35.55	-1	3,915	-0.03%
2020/08/24	3	35.33	0	0.00	35.30	3	3,968	0.08%
2020/08/21	1	35.15	0	0.00	35.20	1	3,952	0.03%
2020/08/20	1	34.00	1	35.05	34.45	0	3,878	0.00%
2020/08/19	1	38.90	11	38.48	36.90	-10	3,757	-0.27%
2020/08/18	17	38.09	9	38.02	38.00	8	3,648	0.22%
2020/08/17	5	38.02	11	38.80	38.80	-6	3,391	-0.18%
2020/08/06	1	33.90	0	0.00	33.95	1	3,154	0.03%
2020/08/05	3	34.70	1	34.20	34.15	2	3,154	0.06%
2020/08/04	1	33.95	2	34.05	33.85	-1	3,126	-0.03%
2020/08/03	1	35.75	2	35.68	35.65	-1	3,092	-0.03%
2020/07/31	7	35.86	0	0.00	36.30	7	3,028	0.23%
2020/07/30	5	35.10	25	35.10	34.75	-20	2,899	-0.69%
2020/07/28	5	33.50	4	35.43	33.60	1	2,934	0.03%
2020/07/20	0	0.00	9	32.65	32.75	-9	2,997	-0.30%
2020/07/16	5	33.34	1	33.50	33.15	4	3,020	0.13%
2020/07/15	1	34.05	26	33.84	33.80	-25	3,032	-0.82%
2020/07/14	1	33.95	11	34.27	33.70	-10	3,001	-0.33%
2020/07/13	31	33.75	1	34.20	34.50	30	2,945	1.02%
2020/07/10	20	33.36	0	0.00	33.60	20	2,825	0.71%
2020/07/07	10	32.10	0	0.00	32.00	10	2,734	0.37%
2020/07/03	1	31.80	0	0.00	31.75	1	2,777	0.04%
2020/06/19	1	32.15	1	32.20	32.00	0	2,894	0.00%
2020/06/18	0	0.00	2	33.00	33.75	-2	2,825	-0.07%
2020/06/12	0	0.00	2	32.00	32.15	-2	2,976	-0.07%
2020/06/11	0	0.00	2	33.50	32.75	-2	3,003	-0.07%
2020/06/09	2	33.25	0	0.00	33.20	2	3,034	0.07%
2020/06/08	0	0.00	1	33.70	33.20	-1	3,061	-0.03%
2020/06/01	0	0.00	14	31.99	32.10	-14	3,077	-0.45%
2020/05/29	12	31.31	17	31.37	31.00	-5	3,110	-0.16%
2020/05/28	12	31.15	12	30.90	30.95	0	3,069	0.00%
2020/05/27	3	31.15	3	31.42	31.25	0	3,097	0.00%
2020/05/25	0	0.00	2	31.20	31.50	-2	3,129	-0.06%
2020/05/21	0	0.00	3	32.45	32.25	-3	3,129	-0.10%
2020/05/15	14	32.76	6	32.43	32.10	8	3,148	0.25%
2020/05/14	6	33.68	1	33.60	32.65	5	3,127	0.16%
2020/05/13	8	33.86	0	0.00	34.05	8	3,123	0.26%
2020/05/12	4	34.05	1	34.40	34.30	3	3,143	0.10%
2020/05/11	15	34.44	10	34.14	34.10	5	3,142	0.16%
2020/05/08	1	34.10	12	34.15	34.10	-11	3,157	-0.35%
2020/05/06	6	33.23	18	33.14	33.10	-12	3,244	-0.37%
2020/05/05	3	33.78	0	0.00	33.50	3	3,243	0.09%
2020/05/04	18	34.20	24	33.27	33.95	-6	3,264	-0.18%
2020/04/30	10	32.45	6	32.78	32.60	4	3,207	0.12%
2020/04/29	26	32.15	26.4	32.26	32.40	-0.4	3,221	-0.01%
2020/04/28	11	32.25	0	0.00	32.30	11	3,223	0.34%
2020/04/27	13	31.64	6	33.23	32.35	7	3,271	0.21%
2020/04/24	8	30.58	9	30.36	30.60	-1	3,171	-0.03%
2020/04/23	11	30.12	10	30.05	30.00	1	3,185	0.03%
2020/04/22	2	29.23	1	29.90	30.05	1	3,239	0.03%
2020/04/21	3	29.52	1	29.45	29.15	2	3,381	0.06%
2020/04/20	1	29.70	0	0.00	29.70	1	3,404	0.03%
2020/04/15	1	28.50	0	0.00	28.90	1	3,422	0.03%
2020/04/14	0	0.00	1	28.00	28.20	-1	3,387	-0.03%
2020/04/13	0	0.00	1	27.65	27.55	-1	3,379	-0.03%
2020/04/09	6	27.58	4	27.15	27.30	2	3,387	0.06%
2020/04/07	1	26.65	0	0.00	26.70	1	3,323	0.03%
2020/03/27	0	0.00	2	25.80	24.20	-2	3,302	-0.06%
2020/03/20	0	0.00	2	23.10	22.90	-2	3,237	-0.06%
2020/03/19	1	21.20	0	0.00	21.15	1	3,217	0.03%
2020/03/18	0	0.00	1	24.70	23.50	-1	3,180	-0.03%
2020/03/17	3	24.93	8	25.21	24.70	-5	3,150	-0.16%
2020/03/13	0	0.00	2	26.30	26.90	-2	3,125	-0.06%
2020/03/10	0	0.00	3	30.95	31.55	-3	3,068	-0.10%
2020/03/04	2	32.10	3	32.43	32.35	-1	3,171	-0.03%
2020/03/03	0	0.00	9	32.60	33.20	-9	3,124	-0.29%
2020/02/27	8	32.06	0	0.00	31.60	8	3,154	0.25%
2020/02/25	1	33.20	1	32.90	33.30	0	3,272	0.00%
2020/02/19	0	0.00	1	35.20	35.00	-1	3,559	-0.03%
2020/02/18	0	0.00	10	35.12	35.05	-10	3,665	-0.27%
2020/02/07	7	36.27	1	35.65	35.00	6	4,237	0.14%
2020/02/05	9	38.32	7	38.16	38.05	2	4,120	0.05%
2020/02/04	7	37.61	3	37.75	37.85	4	4,018	0.10%
2020/02/03	1	36.75	1	36.80	36.60	0	3,977	0.00%
2020/01/31	2	37.88	6	37.50	37.80	-4	3,945	-0.10%
2020/01/30	4	37.03	5	36.88	36.95	-1	3,919	-0.03%
2020/01/20	0	0.00	1	38.85	38.70	-1	3,834	-0.03%
2020/01/17	10	39.19	0	0.00	38.85	10	3,831	0.26%
2020/01/16	1	38.35	0	0.00	39.50	1	3,820	0.03%
2020/01/15	4	38.36	1	38.40	38.30	3	3,794	0.08%
2020/01/14	1	36.60	3	36.67	37.00	-2	3,614	-0.06%
2020/01/13	0	0.00	3	36.05	36.10	-3	3,556	-0.08%
2020/01/10	1	34.50	0	0.00	35.05	1	3,562	0.03%
2020/01/09	4	34.91	49	34.94	35.35	-45	3,533	-1.27%
2020/01/08	0	0.00	1	34.20	34.35	-1	3,486	-0.03%
2020/01/07	1	34.65	6	34.60	34.70	-5	3,479	-0.14%
2020/01/03	0	0.00	1	35.30	35.20	-1	3,476	-0.03%
2020/01/02	3	35.05	5	35.10	35.00	-2	3,451	-0.06%
2019/12/31	16	34.67	3	34.60	34.75	13	3,433	0.38%
2019/12/30	40	34.20	0	0.00	34.65	40	3,425	1.17%
2019/12/26	2	35.20	1	34.85	34.85	1	3,412	0.03%
2019/12/25	0	0.00	2	34.05	34.20	-2	3,368	-0.06%
2019/12/24	13	34.52	44	34.20	33.85	-31	3,363	-0.92%
2019/12/23	0	0.00	33	34.50	34.65	-33	3,335	-0.99%
2019/12/19	14	34.80	1	34.85	34.80	13	3,292	0.39%
2019/12/18	0	0.00	2	35.20	35.30	-2	3,265	-0.06%
2019/12/17	10	35.15	8	35.37	35.60	2	3,230	0.06%
2019/12/16	0	0.00	6	34.45	34.70	-6	3,152	-0.19%
2019/12/13	35	34.26	14	34.33	34.25	21	3,132	0.67%
2019/12/12	12	34.20	2	34.63	34.70	10	3,091	0.32%
2019/12/10	5	34.50	0	0.00	34.50	5	3,057	0.16%
2019/12/09	0	0.00	5	34.20	34.20	-5	3,038	-0.16%
2019/12/06	3	33.95	5	34.10	34.10	-2	3,029	-0.07%
2019/12/05	6	34.18	0	0.00	34.10	6	3,019	0.20%
2019/12/04	14	34.35	14	34.28	34.10	0	3,004	0.00%
2019/12/03	16	34.25	17	33.80	34.85	-1	2,933	-0.03%
2019/12/02	18	33.56	15	33.24	33.80	3	2,839	0.11%
2019/11/29	3	33.42	0	0.00	33.30	3	2,796	0.11%
2019/11/28	2	33.80	3	33.45	33.80	-1	2,771	-0.04%
2019/11/27	1	33.10	1	33.75	33.80	0	2,758	0.00%
2019/11/26	15	33.34	12	33.57	33.10	3	2,710	0.11%
2019/11/25	1	33.55	22	33.80	34.00	-21	2,617	-0.80%
2019/11/22	21	33.33	3	33.50	33.50	18	2,547	0.71%
2019/11/21	0	0.00	1	33.00	33.00	-1	2,439	-0.04%
2019/11/20	2	32.78	15	32.88	32.90	-13	2,362	-0.55%
2019/11/19	0	0.00	2	32.40	32.50	-2	2,265	-0.09%
2019/11/18	4	32.03	0	0.00	32.20	4	2,170	0.18%
2019/11/15	1	31.50	19	31.51	31.75	-18	2,042	-0.88%
2019/11/14	22	31.14	13	31.53	31.50	9	1,920	0.47%
2019/11/13	1	29.40	3	29.60	29.75	-2	1,557	-0.13%
2019/11/12	46	29.42	35	29.22	29.95	11	1,466	0.75%
2019/11/08	2	28.40	0	0.00	28.35	2	1,144	0.17%
2019/11/07	0	0.00	12	28.49	28.55	-12	1,132	-1.06%
2019/11/06	0	0.00	4	28.59	28.50	-4	1,111	-0.36%
2019/11/05	0	0.00	1	28.45	28.50	-1	1,084	-0.09%
2019/10/30	0	0.00	3	28.57	28.30	-3	1,082	-0.28%
2019/10/29	1	28.25	0	0.00	28.00	1	1,096	0.09%
2019/10/28	1	27.85	0	0.00	27.85	1	1,153	0.09%
2019/10/24	1	28.35	5	28.25	28.35	-4	1,124	-0.36%
2019/10/23	5	28.06	1	28.10	27.70	4	1,083	0.37%
2019/10/14	1	26.75	3	26.85	26.65	-2	936	-0.21%
2019/10/09	8	26.88	0	0.00	26.85	8	916	0.87%
2019/09/24	0	0.00	1	28.90	28.80	-1	836	-0.12%
2019/09/20	0	0.00	2	29.03	29.00	-2	849	-0.24%
2019/09/16	0	0.00	1	28.85	28.85	-1	843	-0.12%
2019/09/12	1	29.10	0	0.00	29.10	1	846	0.12%
2019/09/11	1	28.75	0	0.00	28.70	1	840	0.12%
2019/09/10	0	0.00	4	28.83	28.90	-4	827	-0.48%
2019/09/09	4	28.73	12	28.79	28.75	-8	814	-0.98%
2019/09/05	0	0.00	1	28.00	27.80	-1	759	-0.13%
2019/09/03	2	27.68	0	0.00	27.75	2	733	0.27%
2019/09/02	0	0.00	2	27.85	27.90	-2	720	-0.28%
2019/08/30	2	27.55	0	0.00	27.50	2	716	0.28%
2019/08/22	1	28.25	0	0.00	28.40	1	689	0.15%
2019/08/14	2	27.00	0	0.00	27.00	2	685	0.29%
2019/08/02	0	0.00	2	28.00	28.00	-2	706	-0.28%
2019/07/30	0	0.00	6	30.60	30.55	-6	674	-0.89%
2019/07/29	8	29.91	0	0.00	29.90	8	615	1.30%
2019/07/25	0	0.00	1	29.65	29.65	-1	607	-0.16%
2019/07/24	0	0.00	1	29.55	29.55	-1	615	-0.16%
2019/07/22	0	0.00	1	29.40	29.25	-1	628	-0.16%
2019/07/09	0	0.00	1	29.00	28.80	-1	976	-0.10%
2019/07/08	0	0.00	1	29.20	29.15	-1	986	-0.10%
2019/07/04	0	0.00	1	29.40	29.40	-1	1,009	-0.10%
2019/07/02	0	0.00	1	29.30	29.30	-1	1,040	-0.10%
2019/06/24	3	29.10	0	0.00	29.10	3	1,040	0.29%
2019/06/21	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/06/20	0	0.00	2	28.80	29.00	-2	1,039	-0.19%
2019/06/19	0	0.00	1	28.60	28.60	-1	1,041	-0.10%
2019/06/13	0	0.00	1	28.50	28.45	-1	1,063	-0.09%
2019/06/06	0	0.00	133	28.30	28.30	-133	1,103	-12.05%	大賣/鉅額交易
2019/06/05	0	0.00	1	28.20	28.15	-1	1,108	-0.09%
2019/06/04	0	0.00	2	28.20	28.15	-2	1,119	-0.18%
2019/05/30	0	0.00	1	27.95	28.05	-1	1,146	-0.09%
2019/05/22	0	0.00	2	28.00	28.25	-2	1,180	-0.17%
2019/05/20	1	27.60	0	0.00	27.55	1	1,258	0.08%
2019/05/16	1	27.85	0	0.00	27.85	1	1,256	0.08%
2019/05/13	0	0.00	10	28.10	28.00	-10	1,257	-0.80%
2019/05/10	2	28.50	0	0.00	28.80	2	1,253	0.16%
2019/05/08	1	29.60	0	0.00	29.40	1	1,239	0.08%
2019/05/06	1	29.90	11	29.85	29.95	-10	1,217	-0.82%
2019/05/03	13	30.55	0	0.00	30.60	13	1,195	1.09%
2019/05/02	0	0.00	1	30.60	30.70	-1	1,188	-0.08%
2019/04/30	1	30.25	0	0.00	30.90	1	1,192	0.08%
2019/04/29	133	30.50	0	0.00	30.25	133	1,182	11.25%	大買/鉅額交易
2019/04/19	14	31.67	17	31.75	31.50	-3	1,111	-0.27%
2019/04/18	25	31.22	2	31.05	30.65	23	1,035	2.22%
2019/04/17	3	30.75	0	0.00	30.90	3	1,002	0.30%
2019/04/16	3	29.83	0	0.00	29.80	3	954	0.31%
2019/04/15	2	29.58	0	0.00	29.60	2	876	0.23%
2019/04/11	0	0.00	1	31.20	31.00	-1	793	-0.13%
2019/04/08	1	31.90	0	0.00	31.60	1	766	0.13%
2019/04/03	1	31.00	0	0.00	31.00	1	751	0.13%
2019/03/26	1	31.80	4	31.85	31.65	-3	723	-0.41%
2019/03/25	1	31.85	0	0.00	31.85	1	727	0.14%
2019/03/22	1	32.70	0	0.00	32.25	1	723	0.14%
2019/03/20	4	32.40	0	0.00	32.40	4	717	0.56%
2019/03/19	1	31.90	7	31.72	32.10	-6	711	-0.84%
2019/03/18	1	31.60	0	0.00	31.90	1	708	0.14%
2019/03/14	1	32.05	0	0.00	32.10	1	701	0.14%
2019/03/13	1	32.60	1	32.70	32.65	0	706	0.00%
2019/03/12	0	0.00	10	32.55	32.40	-10	707	-1.41%
2019/03/07	22	31.93	1	32.35	31.95	21	737	2.85%
2019/03/06	0	0.00	2	31.50	31.95	-2	734	-0.27%
2019/02/21	0	0.00	2	31.50	31.55	-2	734	-0.27%
2019/02/20	2	32.45	0	0.00	31.45	2	726	0.28%
2019/02/19	2	32.25	10	31.70	32.20	-8	683	-1.17%
2019/02/14	0	0.00	1	30.70	31.00	-1	643	-0.16%
2019/01/24	0	0.00	10	31.10	30.80	-10	662	-1.51%
2019/01/23	10	30.80	0	0.00	30.95	10	671	1.49%
2019/01/22	0	0.00	18	31.12	31.20	-18	677	-2.66%
2019/01/11	1	29.70	0	0.00	29.65	1	744	0.13%
2018/11/16	0	0.00	4	28.30	28.70	-4	1,474	-0.27%
2018/10/30	2	26.20	0	0.00	26.30	2	1,420	0.14%
2018/10/29	0	0.00	3	26.52	26.05	-3	1,422	-0.21%
2018/10/25	0	0.00	101	27.60	27.75	-101	1,434	-7.04%	大賣/鉅額交易
2018/10/24	1	28.40	0	0.00	28.60	1	1,487	0.07%
2018/10/18	1	28.95	0	0.00	28.90	1	1,515	0.07%
2018/10/12	2	28.50	0	0.00	28.35	2	1,487	0.13%
2018/10/11	0	0.00	5	28.32	28.20	-5	1,481	-0.34%
2018/10/03	0	0.00	12	31.79	31.75	-12	1,436	-0.84%
2018/09/21	0	0.00	10	30.50	31.00	-10	1,437	-0.70%
2018/09/19	5	30.45	3	30.55	30.40	2	1,524	0.13%
2018/09/17	0	0.00	1	30.40	30.60	-1	1,572	-0.06%
2018/09/10	10	30.00	0	0.00	30.20	10	1,629	0.61%
2018/09/07	4	30.93	20	30.20	30.40	-16	1,615	-0.99%
2018/09/03	1	31.85	0	0.00	31.50	1	1,602	0.06%
2018/08/30	0	0.00	20	31.65	31.80	-20	1,574	-1.27%
2018/08/28	5	31.00	0	0.00	31.10	5	1,543	0.32%
2018/08/27	34	30.68	23	30.07	31.20	11	1,500	0.73%
2018/08/24	12	31.86	1	31.70	31.50	11	1,371	0.80%
2018/08/23	18	34.30	0	0.00	35.00	18	1,245	1.45%
2018/08/16	1	34.85	0	0.00	35.10	1	1,235	0.08%
2018/07/30	1	39.85	0	0.00	39.80	1	1,213	0.08%
2018/07/17	10	38.75	0	0.00	38.55	10	1,173	0.85%
2018/07/16	2	38.95	0	0.00	38.85	2	1,176	0.17%
2018/07/13	0	0.00	1	38.60	38.75	-1	1,170	-0.09%
2018/07/03	1	38.20	0	0.00	37.90	1	1,179	0.08%
2018/06/29	5	38.89	0	0.00	38.40	5	1,148	0.44%
2018/06/28	34	39.97	0	0.00	39.45	34	1,089	3.12%
2018/06/27	4	41.65	2	41.30	40.75	2	1,041	0.19%
2018/06/26	4	40.03	2	40.00	40.10	2	1,001	0.20%
2018/06/22	1	41.50	0	0.00	40.50	1	967	0.10%
2018/06/19	0	0.00	5	40.55	40.20	-5	930	-0.54%
2018/06/11	0	0.00	1	41.30	41.05	-1	935	-0.11%
2018/06/04	1	41.10	0	0.00	41.10	1	921	0.11%
2018/05/21	5	39.20	25	39.46	39.55	-20	1,139	-1.75%
2018/05/17	41.4	39.65	0	0.00	39.50	41.4	1,156	3.58%
2018/05/15	6	40.04	1	40.25	39.80	5	1,159	0.43%
2018/05/08	3	41.00	3	40.30	41.10	0	1,320	0.00%
2018/05/07	3	40.25	1	40.65	40.20	2	1,323	0.15%
2018/04/26	22	42.09	0	0.00	41.70	22	1,312	1.68%
2018/04/24	2	42.85	0	0.00	42.75	2	1,323	0.15%
2018/04/18	20	43.30	1	43.50	43.40	19	1,344	1.41%
2018/04/13	1	44.35	0	0.00	44.20	1	1,330	0.08%
2018/04/11	20	44.20	0	0.00	44.20	20	1,340	1.49%
2018/04/03	20	44.40	0	0.00	44.60	20	1,358	1.47%
2018/04/02	0	0.00	1	45.10	44.90	-1	1,366	-0.07%
2018/03/29	1	44.90	0	0.00	44.80	1	1,385	0.07%
2018/03/28	5	44.90	0	0.00	44.85	5	1,390	0.36%
2018/03/26	2	44.50	0	0.00	44.85	2	1,392	0.14%
2018/03/22	0	0.00	2	44.98	44.80	-2	1,382	-0.14%
2018/03/15	2	45.60	0	0.00	45.60	2	1,427	0.14%
2018/03/14	1	45.65	2	45.70	45.65	-1	1,439	-0.07%
2018/03/12	0	0.00	1	45.70	45.70	-1	1,478	-0.07%
2018/03/09	0	0.00	3	45.98	45.85	-3	1,520	-0.20%
2018/03/08	0	0.00	1	46.30	46.25	-1	1,537	-0.07%
2018/03/07	0	0.00	3	45.95	45.95	-3	1,553	-0.19%
2018/03/06	2	46.53	0	0.00	46.20	2	1,572	0.13%
2018/03/05	9	47.06	2.1	47.50	46.60	6.9	1,588	0.43%
2018/03/02	7	47.39	2	47.33	47.55	5	1,589	0.31%
2018/03/01	10.1	47.44	3	46.68	47.50	7.1	1,521	0.47%
2018/02/23	0	0.00	1	46.20	45.80	-1	1,542	-0.06%
2018/02/09	1	43.50	0	0.00	43.80	1	1,633	0.06%
2018/02/05	1	45.15	0	0.00	45.75	1	1,746	0.06%
2018/01/23	0	0.00	2	45.55	45.20	-2	2,479	-0.08%
2018/01/22	6	45.70	0	0.00	45.65	6	2,482	0.24%
2018/01/19	2	45.50	0	0.00	45.50	2	2,509	0.08%
2018/01/18	0	0.00	1	46.00	45.45	-1	2,511	-0.04%
2018/01/16	0	0.00	1	45.00	45.30	-1	2,543	-0.04%
2018/01/15	0.5	45.00	1	45.00	45.20	-0.5	2,555	-0.02%
2018/01/12	0	0.00	17	45.30	44.60	-17	2,553	-0.67%
2018/01/08	0	0.00	1	45.30	45.40	-1	2,550	-0.04%
2018/01/02	0	0.00	1	45.20	45.25	-1	2,557	-0.04%