億光 (2393)-元大-大甲券商分點個股進出

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(已收盤)

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

億光 (2393)籌碼相關－元大-大甲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大甲券商分點個股進出
元大-大甲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	0.00	1	78.80	78.90	-1	3,070	-0.03%
2024/11/21	0	0.00	1	78.00	77.70	-1	2,983	-0.03%
2024/11/20	0	0.00	2	77.95	76.90	-2	2,926	-0.07%
2024/11/19	1.1	75.55	0	0.00	75.50	1.1	2,860	0.04%
2024/11/18	1	76.80	0	0.00	74.80	1	2,799	0.04%
2024/11/15	1	76.50	0	0.00	76.70	1	2,762	0.04%
2024/11/14	0.1	77.10	3	77.87	77.60	-2.9	2,751	-0.11%
2024/11/13	8	76.99	6	76.80	76.00	2	2,736	0.07%
2024/11/12	4	82.50	2	84.80	82.10	2	2,680	0.07%
2024/11/11	0	0.00	1	85.10	85.80	-1	2,684	-0.04%
2024/11/08	6	84.43	1.5	84.20	84.50	4.5	2,671	0.17%
2024/11/07	3	82.90	0	0.00	83.40	3	2,670	0.11%
2024/11/06	0	0.00	1	82.50	83.30	-1	2,706	-0.04%
2024/11/05	2	80.10	0.1	81.71	80.70	2	2,713	0.07%
2024/11/04	2	83.20	0	0.00	81.80	2	2,729	0.07%
2024/11/01	0	85.00	1	85.00	85.00	-1	2,743	-0.04%
2024/10/30	2	84.00	9	85.18	83.80	-7	2,765	-0.25%
2024/10/28	0	0.00	1.1	84.45	84.20	-1.1	2,954	-0.04%
2024/10/25	2	81.70	5	82.48	82.80	-3	2,949	-0.10%
2024/10/24	0.1	80.60	0	0.00	80.40	0.1	3,014	0.00%
2024/10/23	0	0.00	1	81.50	80.90	-1	3,066	-0.03%
2024/10/21	0	0.00	2	78.95	79.70	-2	3,061	-0.07%
2024/10/18	0	0.00	3.2	77.79	78.00	-3.2	3,077	-0.10%
2024/10/15	5	76.50	0	0.00	76.60	5	3,113	0.16%
2024/10/14	0.2	77.00	2	77.10	78.00	-1.8	3,161	-0.06%
2024/10/11	0	0.00	8	76.19	77.20	-8	3,160	-0.25%
2024/10/09	1	74.40	0	0.00	74.90	1	3,145	0.03%
2024/10/08	2	71.40	1	71.60	73.40	1	3,139	0.03%
2024/10/07	10	75.63	5	75.36	74.70	5	3,147	0.16%
2024/09/30	0	0.00	1	76.10	76.00	-1	3,286	-0.03%
2024/09/27	1	77.00	1	77.70	77.40	0	3,489	0.00%
2024/09/26	3	79.70	1	78.80	77.40	2	3,813	0.05%
2024/09/23	0	0.00	2	78.60	77.70	-2	3,923	-0.05%
2024/09/19	10	77.40	0	0.00	77.70	10	4,010	0.25%
2024/09/18	1	78.70	1	77.50	77.00	0	4,054	0.00%
2024/09/16	1	81.30	0	0.00	80.70	1	4,067	0.02%
2024/09/10	5	82.26	2.2	83.50	82.20	2.8	4,279	0.07%
2024/09/09	2	82.20	4	82.90	83.70	-2	4,257	-0.05%
2024/09/06	1	82.80	0	0.00	82.70	1	4,326	0.02%
2024/09/05	1	83.60	0	0.00	81.30	1	4,311	0.02%
2024/09/04	0.1	82.10	0	0.00	82.00	0.1	4,289	0.00%
2024/09/03	0	81.80	1	83.20	83.40	-1	4,265	-0.02%
2024/09/02	0.1	82.58	6	82.42	82.90	-5.9	4,249	-0.14%
2024/08/30	2	79.50	2	79.40	79.00	0	4,201	0.00%
2024/08/26	0	0.00	2	78.45	77.90	-2	4,329	-0.05%
2024/08/22	1	77.60	6	78.07	77.60	-5	4,387	-0.11%
2024/08/19	0	0.00	1.8	79.79	79.40	-1.8	4,472	-0.04%
2024/08/16	2	79.70	0	0.00	79.70	2	4,511	0.04%
2024/08/15	2	80.30	3	79.87	80.10	-1	4,547	-0.02%
2024/08/14	0	0.00	4	79.33	79.90	-4	4,576	-0.09%
2024/08/13	2	76.25	1	76.00	77.00	1	4,576	0.02%
2024/08/12	0	0.00	3	74.50	75.10	-3	4,632	-0.06%
2024/08/09	0	73.90	0	73.60	73.70	0	4,693	0.00%
2024/08/08	3	73.37	2	73.20	73.20	1	4,740	0.02%
2024/08/07	0	68.90	1	68.50	72.80	-1	4,723	-0.02%
2024/08/06	2	66.15	0	0.00	66.20	2	4,772	0.04%
2024/08/05	0.1	65.42	4	65.75	65.00	-3.9	4,856	-0.08%
2024/08/02	4	72.00	0	0.00	71.40	4	4,874	0.08%
2024/08/01	15	74.42	6	73.17	73.20	9	4,898	0.18%
2024/07/31	1	78.00	0	0.00	78.00	1	4,830	0.02%
2024/07/30	6	80.18	2.5	80.14	80.20	3.5	4,784	0.07%
2024/07/29	3	84.40	5.5	82.74	81.20	-2.5	4,753	-0.05%
2024/07/26	4	78.95	0	0.00	83.60	4	4,668	0.09%
2024/07/23	0	79.40	0	0.00	80.00	0	4,662	0.00%
2024/07/22	0	78.20	0	0.00	79.20	0	4,663	0.00%
2024/07/19	0	79.60	23	79.69	79.60	-23	4,658	-0.49%
2024/07/16	3	79.70	0	0.00	79.90	3	4,700	0.06%
2024/07/15	5.5	79.50	1	80.60	80.60	4.5	4,749	0.09%
2024/07/12	0	0.00	0.6	77.90	78.60	-0.6	4,752	-0.01%
2024/07/11	0.1	76.70	0	0.00	76.70	0.1	4,749	0.00%
2024/07/09	0.3	76.65	3.1	75.73	75.20	-2.8	4,815	-0.06%
2024/07/08	0.2	77.30	0	0.00	76.50	0.2	4,789	0.00%
2024/07/05	2	79.00	1	78.70	78.00	1	4,805	0.02%
2024/07/04	0.1	80.70	9	82.79	79.30	-8.9	4,869	-0.18%
2024/07/03	8	82.95	2	83.60	82.90	6	4,852	0.12%
2024/07/02	3	81.57	22	82.24	81.90	-19	4,718	-0.40%
2024/07/01	3	76.67	2	78.10	76.60	1	4,398	0.02%
2024/06/27	1	76.60	0	0.00	77.50	1	4,239	0.02%
2024/06/25	30	76.27	1	76.30	76.20	29	4,185	0.69%
2024/06/21	1	79.00	0	0.00	78.90	1	4,058	0.02%
2024/06/20	20	78.40	0	0.00	78.60	20	3,993	0.50%
2024/06/19	1	79.80	2	80.25	80.50	-1	3,956	-0.03%
2024/06/18	2	79.75	0	0.00	79.70	2	3,906	0.05%
2024/06/14	0	0.00	0.1	75.00	75.20	-0.1	3,847	0.00%
2024/06/12	0.5	72.20	3	72.17	73.50	-2.5	3,784	-0.07%
2024/06/11	0	0.00	7	71.60	72.00	-7	3,816	-0.18%
2024/06/03	1	71.90	1	71.60	71.80	0	3,779	0.00%
2024/05/31	0	0.00	0.1	72.00	72.20	-0.1	3,763	0.00%
2024/05/30	0.1	73.70	0.1	73.50	72.40	0	3,722	0.00%
2024/05/29	1.1	71.61	1	71.10	71.80	0.1	3,647	0.00%
2024/05/27	0	0.00	0.5	70.94	70.70	-0.5	3,640	-0.01%
2024/05/24	0	0.00	0	70.30	70.30	0	3,609	0.00%
2024/05/23	0.5	70.10	0	0.00	70.10	0.5	3,571	0.01%
2024/05/22	0	70.10	2	70.30	70.10	-2	3,543	-0.06%
2024/05/21	0	0.00	1	70.30	70.10	-1	3,497	-0.03%
2024/05/17	10.1	67.80	5	68.16	68.60	5.1	3,386	0.15%
2024/05/16	2	69.30	0	0.00	68.80	2	3,344	0.06%
2024/05/15	1	69.70	0	0.00	69.80	1	3,262	0.03%
2024/05/14	4	69.55	0	0.00	69.80	4	3,198	0.13%
2024/05/13	1	69.00	0	0.00	68.70	1	3,129	0.03%
2024/05/10	4	67.63	3	67.73	68.20	1	3,097	0.03%
2024/05/09	3	69.63	4	66.85	65.40	-1	3,000	-0.03%
2024/05/08	5	69.14	0	0.00	69.30	5	2,851	0.18%
2024/05/07	1.5	68.50	0.1	68.50	68.70	1.4	2,761	0.05%
2024/05/06	0.6	67.20	1.4	67.47	67.60	-0.8	2,676	-0.03%
2024/05/03	0	0.00	0.1	64.50	64.80	-0.1	2,567	0.00%
2024/05/02	0	0.00	3	64.00	63.40	-3	2,525	-0.12%
2024/04/30	2	63.05	4	63.35	63.10	-2	2,482	-0.08%
2024/04/29	1	61.80	1	62.80	62.50	0	2,460	0.00%
2024/04/26	21	61.15	2	61.20	61.20	19	2,404	0.79%
2024/04/25	0	0.00	15	61.87	61.10	-15	2,378	-0.63%
2024/04/24	0.6	61.45	3	61.66	61.70	-2.4	2,344	-0.10%
2024/04/23	2	60.00	2	60.30	59.30	0	2,299	0.00%
2024/04/22	3	58.27	0	0.00	57.90	3	2,261	0.13%
2024/04/19	1	60.51	1	59.60	59.90	0	2,188	0.00%
2024/04/18	10	61.40	17	62.13	62.40	-7	2,125	-0.33%
2024/04/17	1	60.50	0	0.00	60.80	1	2,068	0.05%
2024/04/16	0	0.00	2	60.15	59.80	-2	2,027	-0.10%
2024/04/15	0	0.00	1	60.40	60.90	-1	1,976	-0.05%
2024/04/12	2	61.15	2	61.10	60.70	0	1,949	0.00%
2024/04/11	5.3	61.30	2	61.45	60.80	3.3	1,952	0.17%
2024/04/10	6.8	60.82	12.2	60.51	61.50	-5.4	1,893	-0.29%
2024/04/09	3.4	58.61	6.1	58.18	58.10	-2.7	1,769	-0.15%
2024/04/08	2	57.20	12	56.76	57.50	-10	1,718	-0.58%
2024/04/03	0	54.90	17	54.87	55.00	-17	1,702	-1.00%
2024/04/01	3	54.17	0	0.00	54.10	3	1,666	0.18%
2024/03/28	1	53.70	2	53.60	53.50	-1	1,673	-0.06%
2024/03/27	0	0.00	1	54.00	54.00	-1	1,677	-0.06%
2024/03/26	0	0.00	10	53.70	53.70	-10	1,660	-0.60%
2024/03/25	0	0.00	5	54.26	54.00	-5	1,644	-0.30%
2024/03/22	0	0.00	12	54.33	54.10	-12	1,631	-0.74%
2024/03/21	2	53.50	0	0.00	53.50	2	1,577	0.13%
2024/03/20	1	54.20	1	53.50	53.40	0	1,561	0.00%
2024/03/19	2	53.50	0	0.00	53.40	2	1,533	0.13%
2024/03/15	1	53.80	1	53.60	53.10	0	1,503	0.00%
2024/03/14	7.3	52.71	2	53.00	53.30	5.3	1,465	0.36%
2024/03/13	0.7	52.35	0.1	52.50	52.50	0.6	1,403	0.04%
2024/03/12	3	51.83	1	52.00	52.10	2	1,376	0.15%
2024/03/08	0	0.00	5.2	50.70	50.80	-5.2	1,378	-0.38%
2024/03/04	0	0.00	0.2	51.60	51.40	-0.2	1,350	-0.01%
2024/03/01	2.2	51.59	7	51.40	51.70	-4.8	1,331	-0.36%
2024/02/29	0	49.80	0	0.00	50.00	0	1,287	0.00%
2024/02/27	0	50.00	2	50.45	50.30	-2	1,275	-0.15%
2024/02/23	0	50.20	1	50.60	50.10	-1	1,274	-0.07%
2024/02/22	1	50.20	1	50.30	50.10	0	1,274	0.00%
2024/02/20	0	0.00	1	49.90	49.75	-1	1,274	-0.08%
2024/02/19	1	49.95	1	50.10	49.95	0	1,266	0.00%
2024/02/16	0	0.00	1	49.40	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	11	48.39	1	48.15	48.20	10	1,226	0.82%
2024/02/01	1	48.80	0	0.00	48.70	1	1,211	0.08%
2024/01/31	4	48.50	0	0.00	48.50	4	1,211	0.33%
2024/01/26	0	0.00	11	49.30	49.20	-11	1,190	-0.92%
2024/01/25	0	0.00	3	49.10	48.90	-3	1,188	-0.25%
2024/01/24	0	0.00	1	49.55	49.05	-1	1,185	-0.08%
2024/01/18	1	47.75	0	0.00	47.75	1	1,148	0.09%
2024/01/12	2.1	49.10	0	0.00	48.75	2.1	1,137	0.18%
2024/01/09	0.1	48.56	0	0.00	48.70	0.1	1,189	0.01%
2024/01/05	2	49.73	5	49.73	48.80	-3	1,173	-0.26%
2024/01/03	1	49.80	1	49.80	49.70	0	1,141	0.00%
2023/12/29	3	49.85	1.1	49.45	50.00	1.9	1,095	0.17%
2023/12/28	1.1	48.28	0	0.00	48.20	1.1	1,021	0.11%
2023/12/27	6	48.42	0	0.00	48.25	6	1,019	0.59%
2023/12/26	1	48.35	1	48.45	48.50	0	1,008	0.00%
2023/12/25	6	48.45	0	0.00	48.40	6	1,003	0.60%
2023/12/22	2	47.95	0	0.00	47.60	2	979	0.20%
2023/12/20	0	47.25	0	0.00	47.35	0	962	0.00%
2023/12/19	0	0.00	1	46.85	47.05	-1	949	-0.11%
2023/12/15	0	0.00	2	47.10	47.10	-2	952	-0.21%
2023/12/14	0	0.00	1	47.30	47.05	-1	937	-0.11%
2023/11/24	1	46.95	0	0.00	46.60	1	860	0.12%
2023/11/23	2	46.90	1	46.70	46.95	1	850	0.12%
2023/11/20	1	46.05	0	0.00	46.05	1	839	0.12%
2023/11/13	1	45.25	0	0.00	45.00	1	928	0.11%
2023/11/03	1	45.20	1	45.05	45.25	0	990	0.00%
2023/10/23	2	44.20	0	0.00	44.10	2	1,234	0.16%
2023/10/19	2	44.35	1	44.45	44.55	1	1,265	0.08%
2023/10/11	0	45.80	0	0.00	44.85	0	1,287	0.00%
2023/10/02	1	47.05	0	0.00	46.90	1	1,392	0.07%
2023/09/06	0	0.00	0.1	47.84	47.95	-0.1	1,893	-0.01%
2023/09/04	0	0.00	1	46.75	46.80	-1	1,942	-0.05%
2023/08/30	1	45.70	0	0.00	46.00	1	2,087	0.05%
2023/08/24	0.2	46.60	0	0.00	46.35	0.2	2,196	0.01%
2023/08/21	2.2	46.06	3	45.35	45.20	-0.8	2,227	-0.04%
2023/08/18	0.1	48.80	0	0.00	48.40	0.1	2,218	0.00%
2023/08/01	0	0.00	1	51.20	51.20	-1	2,623	-0.04%
2023/07/31	0.1	51.80	0.2	51.72	51.90	-0.1	2,566	-0.01%
2023/07/26	0	0.00	1	52.10	51.90	-1	2,461	-0.04%
2023/07/24	0	0.00	1.5	52.13	52.10	-1.5	2,422	-0.06%
2023/07/19	0	0.00	1	53.10	53.30	-1	2,367	-0.04%
2023/07/18	1	54.40	0	0.00	53.60	1	2,352	0.04%
2023/07/14	0	0.00	9	54.20	53.80	-9	2,308	-0.39%
2023/07/13	0	0.00	2	54.00	53.50	-2	2,292	-0.09%
2023/07/10	0	0.00	3	53.07	53.10	-3	2,217	-0.14%
2023/07/07	6	53.48	1	53.30	53.20	5	2,190	0.23%
2023/07/06	2	54.60	13.1	54.52	54.40	-11.1	2,152	-0.52%
2023/07/05	1	53.70	5.1	52.71	53.50	-4.1	2,047	-0.20%
2023/07/04	2	52.10	0	0.00	52.00	2	1,962	0.10%
2023/07/03	1	52.20	0.1	52.30	52.20	0.9	1,953	0.05%
2023/06/30	0	0.00	5	51.80	51.70	-5	1,956	-0.26%
2023/06/29	0	50.80	1	50.90	51.20	-1	1,982	-0.05%
2023/06/28	0	0.00	1	51.20	51.10	-1	1,975	-0.05%
2023/06/27	5	50.76	1.1	50.59	49.90	3.9	1,943	0.20%
2023/06/26	3	50.93	10	51.00	51.20	-7	1,939	-0.36%
2023/06/21	0	0.00	1.1	49.95	50.10	-1.1	1,929	-0.06%
2023/06/19	1	49.15	0	0.00	48.95	1	1,892	0.05%
2023/06/14	9	50.10	0	0.00	50.30	9	1,850	0.49%
2023/06/12	0.1	48.40	2	48.68	48.55	-1.9	1,793	-0.11%
2023/06/09	0	0.00	2	49.40	49.70	-2	1,772	-0.11%
2023/06/08	20	49.75	0	0.00	49.55	20	1,748	1.14%
2023/06/07	2	50.35	12.1	50.20	50.30	-10.1	1,725	-0.59%
2023/06/02	1	48.70	0	0.00	48.80	1	1,603	0.06%
2023/06/01	2	48.10	0.3	48.35	48.40	1.7	1,590	0.11%
2023/05/30	0	0.00	1	47.20	47.00	-1	1,520	-0.07%
2023/05/29	0	0.00	3	47.20	47.30	-3	1,505	-0.20%
2023/05/26	0	0.00	1	46.55	46.70	-1	1,482	-0.07%
2023/05/24	2	46.80	1.3	46.84	46.95	0.7	1,461	0.05%
2023/05/23	0.1	46.00	0	0.00	45.90	0.1	1,446	0.01%
2023/05/19	0	0.00	8	46.10	46.45	-8	1,406	-0.57%
2023/05/18	1	46.80	15	44.20	46.15	-14	1,324	-1.06%
2023/05/17	1.5	43.42	14	43.00	43.45	-12.5	1,100	-1.14%
2023/05/15	0	0.00	2	42.65	41.90	-2	995	-0.20%
2023/05/12	0	0.00	20	41.75	42.00	-20	967	-2.07%
2023/05/11	0	0.00	12	41.34	41.00	-12	953	-1.26%
2023/05/08	0	0.00	1	40.50	40.50	-1	926	-0.11%
2023/04/20	0	0.00	2	40.15	39.90	-2	951	-0.21%
2023/04/18	1	40.35	0	0.00	40.40	1	940	0.11%
2023/04/17	3	40.45	1	40.40	40.40	2	941	0.21%
2023/04/13	1	40.50	0	0.00	40.40	1	926	0.11%
2023/04/10	0	0.00	1	40.30	40.35	-1	913	-0.11%
2023/03/30	11	40.81	3	40.82	40.55	8	871	0.92%
2023/03/27	6	40.20	0	0.00	40.20	6	812	0.74%
2023/03/24	4	40.44	0.1	40.60	40.55	4	791	0.50%
2023/03/22	0.1	39.60	0	0.00	39.40	0.1	751	0.01%
2023/03/09	6	39.50	0	0.00	39.40	6	703	0.85%
2023/03/08	1	39.75	0	0.00	40.00	1	700	0.14%
2023/03/06	0	0.00	2	39.55	39.40	-2	679	-0.29%
2023/03/03	2	39.15	0	0.00	39.10	2	660	0.30%
2023/03/01	1	38.55	0	0.00	38.65	1	641	0.16%
2023/02/24	6	38.46	0	0.00	38.50	6	635	0.94%
2023/02/23	12	38.90	1	38.85	38.85	11	622	1.77%
2023/02/21	0	0.00	10	38.80	39.20	-10	601	-1.66%
2023/02/15	1	37.10	0	0.00	37.10	1	570	0.18%
2023/02/10	1	37.05	0	0.00	37.15	1	566	0.18%
2023/02/09	3	37.30	0	0.00	37.30	3	558	0.54%
2023/02/07	2	37.55	2	37.35	37.40	0	530	0.00%
2023/02/03	0	0.00	7	38.14	38.10	-7	520	-1.34%
2023/02/02	2	38.05	3	37.90	37.95	-1	511	-0.20%
2023/02/01	0	0.00	1	38.00	37.60	-1	498	-0.20%
2023/01/31	0	0.00	1	37.45	37.50	-1	484	-0.21%
2023/01/30	1	37.00	0	0.00	37.25	1	481	0.21%
2023/01/03	0	0.00	5	36.70	36.65	-5	540	-0.93%
2022/12/29	10	36.75	0	0.00	36.80	10	540	1.85%
2022/12/23	0	0.00	2	37.20	37.50	-2	557	-0.36%
2022/12/22	0	0.00	1	37.20	37.15	-1	564	-0.18%
2022/12/20	0	0.00	1	37.05	37.30	-1	590	-0.17%
2022/12/13	3	37.83	0	0.00	38.00	3	614	0.49%
2022/12/02	0.5	37.85	5	38.15	38.30	-4.5	617	-0.73%
2022/11/10	1	35.95	0	0.00	35.90	1	680	0.15%
2022/11/08	0.4	35.90	0	0.00	36.00	0.4	704	0.06%
2022/10/27	0	0.00	0.2	35.10	35.45	-0.2	899	-0.02%
2022/10/18	0	0.00	11	35.40	35.40	-11	975	-1.13%
2022/10/13	1	33.20	0	0.00	33.20	1	1,001	0.10%
2022/10/04	2	34.80	0	0.00	35.05	2	1,075	0.19%
2022/09/28	0.1	34.60	0	0.00	34.30	0.1	1,096	0.01%
2022/09/27	0.1	35.50	0	0.00	35.45	0.1	1,090	0.01%
2022/09/26	0.2	36.10	0	0.00	35.50	0.2	1,087	0.02%
2022/09/16	0.2	38.00	0	0.00	37.60	0.2	1,150	0.02%
2022/09/07	10	37.50	1	37.45	37.40	9	1,225	0.73%
2022/09/02	0	0.00	0.2	38.90	38.80	-0.2	1,261	-0.01%
2022/09/01	10	38.70	0	0.00	38.90	10	1,278	0.78%
2022/08/25	0	0.00	1	39.05	39.20	-1	1,287	-0.08%
2022/08/11	0	0.00	1	38.95	39.65	-1	1,239	-0.08%
2022/08/10	0	0.00	10	38.30	38.15	-10	1,228	-0.81%
2022/08/09	0.2	37.70	0	0.00	37.60	0.2	1,245	0.02%
2022/08/08	0.1	37.05	0	0.00	37.05	0.1	1,254	0.01%
2022/08/04	1	36.00	0	0.00	36.25	1	1,301	0.08%
2022/08/03	17	36.65	0	0.00	36.55	17	1,297	1.31%
2022/08/02	1	40.95	0	0.00	40.95	1	1,230	0.08%
2022/07/29	2	41.53	0	0.00	41.55	2	1,204	0.17%
2022/07/26	1	41.40	0	0.00	41.30	1	1,238	0.08%
2022/07/20	1	42.05	0	0.00	41.85	1	1,297	0.08%
2022/07/18	6	41.60	0	0.00	41.90	6	1,314	0.46%
2022/07/15	1	41.00	0	0.00	41.25	1	1,318	0.08%
2022/07/04	1	39.65	0	0.00	39.15	1	1,378	0.07%
2022/07/01	0.2	41.00	2	40.60	39.25	-1.8	1,408	-0.13%
2022/06/22	0	0.00	3	41.88	41.90	-3	1,535	-0.20%
2022/06/21	0	0.00	10	42.75	42.70	-10	1,553	-0.64%
2022/06/17	10	42.00	0	0.00	41.85	10	1,557	0.64%
2022/06/08	0.1	44.75	0	0.00	44.90	0.1	1,600	0.00%
2022/06/02	1	44.80	0	0.00	44.75	1	1,660	0.06%
2022/05/31	0.6	45.08	0	0.00	44.85	0.6	1,733	0.03%
2022/05/25	2	44.38	2	44.25	44.20	0	1,871	0.00%
2022/05/19	0	0.00	1	45.45	45.60	-1	2,118	-0.05%
2022/05/18	1	45.10	3	45.05	45.20	-2	2,127	-0.09%
2022/05/17	0	0.00	2	44.50	44.40	-2	2,143	-0.09%
2022/05/12	0	0.00	100	41.08	40.90	-100	2,271	-4.40%
2022/05/11	0	0.00	2	42.20	42.15	-2	2,337	-0.09%
2022/05/04	1	43.50	0	0.00	43.25	1	2,780	0.04%
2022/04/25	10	44.05	1	44.10	44.00	9	4,651	0.19%
2022/04/21	2	45.45	0	0.00	45.50	2	5,049	0.04%
2022/04/19	2	45.93	0	0.00	45.90	2	5,183	0.04%
2022/04/12	1.3	45.92	0	0.00	45.40	1.3	5,282	0.02%
2022/04/11	0.2	46.65	0	0.00	46.35	0.2	5,295	0.00%
2022/04/07	12	47.58	0	0.00	47.15	12	5,386	0.22%
2022/04/06	0	0.00	2	48.20	48.15	-2	5,368	-0.04%
2022/04/01	3	48.40	0	0.00	48.40	3	5,383	0.06%
2022/03/31	13	48.71	0	0.00	48.80	13	5,399	0.24%
2022/03/30	1	48.50	0	0.00	48.55	1	5,405	0.02%
2022/03/29	2.5	49.25	0	0.00	49.00	2.5	5,372	0.05%
2022/03/28	0	0.00	4	49.76	49.65	-4	5,324	-0.08%
2022/03/25	4	50.50	0	0.00	50.30	4	5,308	0.08%
2022/03/24	0	50.20	0	0.00	50.10	0	5,298	0.00%
2022/03/22	1	49.50	0	0.00	50.10	1	5,296	0.02%
2022/03/18	0	0.00	1	49.20	49.45	-1	5,328	-0.02%
2022/03/17	0	0.00	6	48.22	49.00	-6	5,339	-0.11%
2022/03/16	1	47.90	0	0.00	47.20	1	5,330	0.02%
2022/03/15	5	47.50	5	47.40	47.45	0	5,346	0.00%
2022/03/14	5	48.15	0	0.00	48.50	5	5,357	0.09%
2022/03/11	0	0.00	1	48.15	48.00	-1	5,408	-0.02%
2022/03/08	1	47.50	0	0.00	46.70	1	5,505	0.02%
2022/03/07	0	0.00	18	47.73	48.00	-18	5,519	-0.33%
2022/03/04	1	49.65	0	0.00	49.50	1	5,546	0.02%
2022/03/03	0.1	50.30	10	50.30	50.20	-9.9	5,607	-0.18%
2022/03/02	5.2	50.00	0	0.00	50.20	5.2	5,742	0.09%
2022/02/25	7	49.25	1	49.80	49.60	6	6,680	0.09%
2022/02/22	4.7	51.31	11	50.91	50.70	-6.3	6,845	-0.09%
2022/02/21	2.2	52.20	1	52.30	52.10	1.2	6,781	0.02%
2022/02/18	0	0.00	1	52.80	53.00	-1	6,731	-0.01%
2022/02/17	3.2	53.08	7	53.10	52.90	-3.8	6,720	-0.06%
2022/02/16	2	53.10	6	53.10	53.10	-4	6,713	-0.06%
2022/02/15	6	53.50	0	0.00	53.10	6	6,681	0.09%
2022/02/14	5.2	54.40	0	0.00	54.10	5.2	6,610	0.08%
2022/02/11	5	56.34	1	56.40	56.20	4	6,546	0.06%
2022/02/10	103	55.99	14	56.23	55.70	89	6,492	1.37%	大買/
2022/02/09	21.1	55.21	1	55.40	56.30	20.1	6,326	0.32%
2022/02/08	3	54.10	0	0.00	54.50	3	6,208	0.05%
2022/01/26	1	52.70	0	0.00	53.60	1	6,104	0.02%
2022/01/25	1	53.70	5	53.90	53.50	-4	6,099	-0.07%
2022/01/24	15	54.30	8	54.39	54.90	7	6,050	0.12%
2022/01/21	8	55.20	12	54.85	54.40	-4	5,925	-0.07%
2022/01/20	26	57.45	19	56.66	56.30	7	5,727	0.12%
2022/01/19	4	56.60	16	56.61	57.00	-12	5,085	-0.24%
2022/01/18	23	55.81	14.2	56.46	57.00	8.8	4,777	0.18%
2022/01/17	11	54.53	13.2	54.11	54.60	-2.2	4,262	-0.05%
2022/01/14	20	52.55	8	51.80	51.80	12	4,001	0.30%
2022/01/13	6	52.85	0	0.00	53.40	6	3,883	0.15%
2022/01/12	0	0.00	42	52.20	52.20	-42	3,800	-1.11%
2022/01/05	0	0.00	11	52.80	52.70	-11	3,692	-0.30%
2022/01/04	19	52.82	3	52.60	52.60	16	3,700	0.43%
2022/01/03	5	53.22	6.2	53.95	53.40	-1.2	3,671	-0.03%
2021/12/28	9.1	52.73	9	52.40	52.40	0.1	3,596	0.00%
2021/12/27	0	0.00	4	52.35	52.50	-4	3,601	-0.11%
2021/12/24	2	51.60	0	0.00	51.90	2	3,593	0.06%
2021/12/23	0	0.00	2	52.20	52.00	-2	3,597	-0.06%
2021/12/22	2	51.60	2	52.20	51.60	0	3,630	0.00%
2021/12/21	11	51.04	4	51.43	51.30	7	3,635	0.19%
2021/12/20	4	51.10	22	50.57	50.60	-18	3,665	-0.49%
2021/12/17	1	50.60	4	50.60	50.80	-3	3,710	-0.08%
2021/12/16	4	51.30	0	0.00	51.10	4	3,754	0.11%
2021/12/14	7	50.64	0	0.00	50.40	7	3,783	0.19%
2021/12/13	9	50.96	4	51.30	51.30	5	3,764	0.13%
2021/12/10	7	51.19	5	51.36	51.30	2	3,771	0.05%
2021/12/08	6	52.18	2	52.40	52.10	4	3,754	0.11%
2021/12/07	3	52.00	6	52.50	52.20	-3	3,747	-0.08%
2021/12/06	6	51.97	0	0.00	51.90	6	3,721	0.16%
2021/12/03	0	0.00	2	51.90	51.80	-2	3,754	-0.05%
2021/12/02	8	50.80	5	51.10	51.00	3	3,808	0.08%
2021/12/01	2	50.60	2	51.90	51.90	0	3,808	0.00%
2021/11/29	11	49.72	20	50.50	50.30	-9	3,835	-0.23%
2021/11/26	4.2	51.06	0	0.00	50.10	4.2	3,817	0.11%
2021/11/25	15.1	52.75	0	0.00	52.40	15.1	3,739	0.40%
2021/11/24	24.3	55.64	17	55.27	54.00	7.3	3,584	0.20%
2021/11/23	0	0.00	5.2	57.20	57.30	-5.2	2,883	-0.18%
2021/11/22	0	0.00	11	51.90	52.10	-11	2,669	-0.41%
2021/11/16	20	51.15	1	50.50	50.90	19	2,961	0.64%
2021/11/15	10	51.30	12	51.51	51.60	-2	3,041	-0.07%
2021/11/12	0	0.00	13	50.70	50.50	-13	3,182	-0.41%
2021/11/11	1	50.80	0	0.00	50.00	1	3,254	0.03%
2021/11/10	0	0.00	2	50.65	50.70	-2	3,319	-0.06%
2021/11/09	7	49.86	0	0.00	49.75	7	3,417	0.20%
2021/11/08	1	50.50	0	0.00	50.80	1	3,475	0.03%
2021/11/05	13	50.45	0	0.00	50.50	13	3,784	0.34%
2021/11/03	0	0.00	2	50.60	50.50	-2	4,078	-0.05%
2021/11/02	1.1	50.15	1	49.80	50.00	0.1	4,176	0.00%
2021/11/01	3.1	50.72	0	0.00	51.00	3.1	4,254	0.07%
2021/10/29	8	49.40	18	49.65	49.50	-10	4,507	-0.22%
2021/10/28	11	48.87	5	48.95	48.80	6	4,728	0.13%
2021/10/27	2	48.80	0	0.00	48.80	2	4,876	0.04%
2021/10/26	0	0.00	10	48.45	48.70	-10	5,136	-0.19%
2021/10/25	9	47.82	3	48.00	47.85	6	5,395	0.11%
2021/10/22	0	0.00	8	47.35	47.60	-8	5,609	-0.14%
2021/10/21	8	47.55	0	0.00	47.00	8	5,839	0.14%
2021/10/20	0	0.00	7.5	47.42	47.55	-7.5	6,160	-0.12%
2021/10/18	6	46.05	0	0.00	46.30	6	6,716	0.09%
2021/10/15	0	0.00	2	45.90	45.95	-2	7,116	-0.03%
2021/10/13	0	0.00	1	45.65	44.65	-1	7,295	-0.01%
2021/10/12	4.5	44.98	0	0.00	45.05	4.5	7,380	0.06%
2021/10/08	3	46.67	0	0.00	46.05	3	7,430	0.04%
2021/10/07	1	47.00	2	46.95	46.90	-1	7,528	-0.01%
2021/10/06	0	0.00	2	46.30	46.00	-2	7,765	-0.03%
2021/10/05	2	45.65	1	45.15	46.30	1	8,229	0.01%
2021/10/04	1	45.70	1	47.25	45.65	0	8,575	0.00%
2021/10/01	1	46.55	0	0.00	46.55	1	8,601	0.01%
2021/09/30	3	47.83	3	48.18	47.70	0	8,635	0.00%
2021/09/29	2	48.05	0	0.00	47.50	2	8,701	0.02%
2021/09/28	5	49.60	6	49.66	49.60	-1	8,753	-0.01%
2021/09/27	2	49.33	0	0.00	49.35	2	8,799	0.02%
2021/09/24	0	0.00	2	50.20	50.10	-2	8,835	-0.02%
2021/09/23	7	49.31	2	50.40	49.20	5	8,824	0.06%
2021/09/22	3	49.60	0	0.00	49.70	3	8,859	0.03%
2021/09/16	1	51.00	0	0.00	50.90	1	9,172	0.01%
2021/09/15	2	51.10	1	51.00	51.00	1	9,445	0.01%
2021/09/09	0	0.00	1	52.50	52.90	-1	9,810	-0.01%
2021/09/08	1	52.10	0	0.00	51.40	1	9,874	0.01%
2021/09/07	3	52.23	2	53.50	53.80	1	9,859	0.01%
2021/09/03	4	54.18	0	0.00	54.90	4	10,022	0.04%
2021/09/02	2	55.50	0	0.00	55.30	2	10,037	0.02%
2021/09/01	0	0.00	7	56.29	57.30	-7	10,045	-0.07%
2021/08/31	1	54.70	3	55.47	55.40	-2	10,046	-0.02%
2021/08/30	7	55.60	4	55.73	55.80	3	10,042	0.03%
2021/08/27	2	56.25	3	55.73	55.90	-1	10,095	-0.01%
2021/08/26	2	54.60	0	0.00	55.30	2	10,084	0.02%
2021/08/25	4	54.78	5	54.44	55.30	-1	10,131	-0.01%
2021/08/24	5	53.24	3	54.20	52.90	2	10,063	0.02%
2021/08/23	1	53.80	1	54.20	54.10	0	10,023	0.00%
2021/08/20	2	52.20	2	51.75	51.80	0	9,996	0.00%
2021/08/19	15	52.01	1	52.37	51.00	14	10,086	0.14%
2021/08/18	6	55.43	1	53.90	55.50	5	10,269	0.05%
2021/08/17	3	54.63	0	0.00	53.70	3	10,262	0.03%
2021/08/16	0	0.00	1	55.70	56.20	-1	10,260	-0.01%
2021/08/13	0	0.00	1	57.00	56.30	-1	10,209	-0.01%
2021/08/12	11	57.40	5	57.30	57.80	6	10,116	0.06%
2021/08/11	35	58.13	35	58.03	56.70	0	10,071	0.00%
2021/08/10	4	62.15	5	62.52	62.90	-1	9,811	-0.01%
2021/08/09	2	64.50	5	63.84	63.00	-3	9,735	-0.03%
2021/08/06	1	66.70	79	66.76	66.50	-78	9,614	-0.81%
2021/08/05	7	68.20	8	67.55	67.90	-1	9,582	-0.01%
2021/08/04	26	67.00	9	67.13	67.20	17	9,543	0.18%
2021/08/03	6	65.28	4.2	66.09	66.00	1.8	9,336	0.02%
2021/08/02	4	63.40	7	64.06	64.10	-3	9,122	-0.03%
2021/07/30	13.1	64.59	28	63.75	62.60	-15	9,012	-0.17%
2021/07/29	16	63.58	9.3	62.49	64.50	6.7	8,776	0.08%
2021/07/28	3	58.87	4	59.05	59.70	-1	8,538	-0.01%
2021/07/27	8.1	64.29	13	62.72	62.60	-4.9	8,470	-0.06%
2021/07/26	21	63.47	18	63.55	63.90	3	8,311	0.04%
2021/07/23	8	59.99	16	59.98	59.70	-8	8,023	-0.10%
2021/07/22	3	58.87	1.1	60.42	59.40	1.9	7,767	0.03%
2021/07/21	13	59.32	10	59.00	60.40	3	7,496	0.04%
2021/07/20	1	56.80	6	56.42	55.90	-5	7,109	-0.07%
2021/07/19	2	57.15	5	57.32	57.70	-3	7,067	-0.04%
2021/07/16	0	0.00	3	57.77	57.00	-3	7,087	-0.04%
2021/07/15	6	56.18	13	56.32	56.80	-7	7,048	-0.10%
2021/07/14	4	56.08	29	56.14	55.90	-25	7,063	-0.35%
2021/07/13	8	56.78	11	56.04	55.60	-3	7,010	-0.04%
2021/07/12	121.3	58.55	26	57.48	57.10	95.3	6,831	1.39%	大買/
2021/07/09	4	56.18	8	53.86	56.10	-4	6,422	-0.06%
2021/07/08	13	52.61	12	53.10	53.40	1	6,169	0.02%
2021/07/07	0	0.00	15.1	52.33	52.60	-15.1	6,308	-0.24%
2021/07/06	1.1	53.04	0	0.00	52.00	1.1	6,386	0.02%
2021/07/05	5	53.66	2	53.10	54.20	3	6,544	0.05%
2021/07/02	1.1	52.10	3	52.03	52.70	-2	6,563	-0.03%
2021/07/01	1	51.10	11	51.30	51.00	-10	6,638	-0.15%
2021/06/30	10	52.60	1	52.40	52.70	9	6,777	0.13%
2021/06/29	2	52.65	2	52.45	52.60	0	6,773	0.00%
2021/06/28	4	53.78	1	53.30	53.20	3	6,831	0.04%
2021/06/25	35	54.41	15.1	54.29	54.50	19.9	6,782	0.29%
2021/06/24	13	54.46	67	53.31	54.80	-54	6,558	-0.82%
2021/06/23	13	51.78	24	51.63	51.70	-11	6,311	-0.17%
2021/06/22	42	50.79	0	0.00	50.20	42	6,215	0.68%
2021/06/21	1	49.55	5	50.64	50.50	-4	6,142	-0.07%
2021/06/18	10	50.10	3	50.80	50.10	7	6,085	0.12%
2021/06/17	0	0.00	2	49.05	50.50	-2	6,055	-0.03%
2021/06/16	2	49.50	1	50.00	49.45	1	5,999	0.02%
2021/06/15	6	49.47	6	49.83	49.95	0	5,978	0.00%
2021/06/11	14	50.45	5	49.05	48.80	9	5,938	0.15%
2021/06/09	7.1	48.62	1	48.50	48.40	6.1	5,698	0.11%
2021/06/08	0	0.00	4	48.24	48.80	-4	5,660	-0.07%
2021/06/07	2	47.73	1	47.80	47.80	1	5,618	0.02%
2021/06/04	3	48.07	4	48.11	48.40	-1	5,589	-0.02%
2021/06/03	3	47.60	7	47.64	47.65	-4	5,497	-0.07%
2021/06/02	4	47.58	24	47.28	46.85	-20	5,427	-0.37%
2021/06/01	1	46.90	3	46.65	46.60	-2	5,375	-0.04%
2021/05/31	0	0.00	2	45.90	45.80	-2	5,399	-0.04%
2021/05/28	0	0.00	1	45.95	46.10	-1	5,434	-0.02%
2021/05/27	5	46.09	0	0.00	45.85	5	5,402	0.09%
2021/05/26	14	45.06	11	45.45	45.25	3	5,294	0.06%
2021/05/25	12	44.19	13.1	44.52	44.75	-1.1	5,043	-0.02%
2021/05/24	0	0.00	3	42.78	44.95	-3	4,959	-0.06%
2021/05/21	0	0.00	1	42.20	42.00	-1	4,964	-0.02%
2021/05/19	1.2	41.29	1	41.40	41.05	0.2	5,088	0.00%
2021/05/18	0.5	40.85	15	39.31	41.45	-14.5	5,064	-0.29%
2021/05/17	3	39.00	1	40.75	38.55	2	5,074	0.04%
2021/05/14	0.1	41.30	4	41.33	41.15	-3.9	5,108	-0.08%
2021/05/13	1	39.45	1	40.15	39.45	0	5,075	0.00%
2021/05/12	2.1	38.61	3	37.80	39.00	-0.9	5,033	-0.02%
2021/05/11	12	42.47	0	0.00	41.45	12	4,959	0.24%
2021/05/10	3	44.53	2	44.55	44.40	1	4,951	0.02%
2021/05/07	2	43.75	8	44.41	44.80	-6	4,972	-0.12%
2021/05/06	1	42.60	8	43.33	43.00	-7	5,001	-0.14%
2021/05/05	9	43.39	4	44.53	43.10	5	5,031	0.10%
2021/05/04	16	43.72	2	47.00	43.95	14	5,044	0.28%
2021/05/03	0	0.00	12	46.37	46.45	-12	4,974	-0.24%
2021/04/29	4	46.55	4	47.43	46.35	0	4,967	0.00%
2021/04/27	0	0.00	10	46.30	46.25	-10	5,391	-0.19%
2021/04/26	1	46.45	0	0.00	46.50	1	5,438	0.02%
2021/04/23	0	0.00	1	46.30	46.55	-1	5,508	-0.02%
2021/04/22	41	46.93	50	46.03	45.70	-9	5,577	-0.16%
2021/04/21	2	47.23	86	47.34	47.15	-84	5,607	-1.50%
2021/04/20	7	47.86	0.5	47.80	48.00	6.5	5,604	0.12%
2021/04/19	7	47.76	10	47.30	47.80	-3	5,683	-0.05%
2021/04/16	4	47.10	1	46.80	47.20	3	5,735	0.05%
2021/04/15	113	46.61	1	46.80	46.65	112	5,874	1.91%	大買/鉅額交易
2021/04/14	28.5	46.58	15	46.35	46.80	13.5	6,095	0.22%
2021/04/13	27	48.39	16	48.17	47.60	11	6,416	0.17%
2021/04/12	4	50.65	4.2	50.49	50.40	-0.2	7,170	0.00%
2021/04/09	14	50.33	14	50.11	50.20	0	7,646	0.00%
2021/04/08	1	49.00	0	0.00	49.05	1	7,945	0.01%
2021/04/07	4	48.05	28.7	48.22	48.40	-24.7	7,898	-0.31%
2021/04/06	16	47.28	6	47.88	47.55	10	7,916	0.13%
2021/04/01	1	46.05	0	0.00	45.90	1	7,836	0.01%
2021/03/31	0	0.00	6	46.43	46.20	-6	7,815	-0.08%
2021/03/30	6	45.73	6	45.82	46.10	0	7,685	0.00%
2021/03/29	3	45.35	0	0.00	45.15	3	7,626	0.04%
2021/03/24	3	45.70	2	45.50	45.60	1	7,572	0.01%
2021/03/23	12	46.05	1	46.45	45.50	11	7,552	0.15%
2021/03/22	1	45.60	0	0.00	45.85	1	7,491	0.01%
2021/03/19	1	45.80	6	45.28	45.70	-5	7,454	-0.07%
2021/03/17	0	0.00	7	45.78	44.95	-7	7,457	-0.09%
2021/03/16	1	45.20	0.4	45.25	45.20	0.6	7,422	0.01%
2021/03/05	4	44.15	0	0.00	43.75	4	7,866	0.05%
2021/03/04	2	45.00	2	45.08	44.70	0	7,869	0.00%
2021/03/03	0	0.00	2	44.60	44.50	-2	7,825	-0.03%
2021/02/26	0	0.00	1	44.10	43.95	-1	7,831	-0.01%
2021/02/25	1	44.85	3	44.90	45.00	-2	7,811	-0.03%
2021/02/24	4	45.40	1	45.80	44.90	3	7,801	0.04%
2021/02/23	15	45.63	16	45.62	45.80	-1	7,742	-0.01%
2021/02/19	6	43.50	7	44.07	44.15	-1	7,638	-0.01%
2021/02/18	1	43.00	0	0.00	43.60	1	7,631	0.01%
2021/02/17	0	0.00	1	43.30	43.00	-1	7,624	-0.01%
2021/02/05	12	42.88	0	0.00	42.65	12	7,577	0.16%
2021/02/03	1	43.35	1	43.55	42.95	0	7,483	0.00%
2021/02/02	1	42.80	1	43.20	42.90	0	7,457	0.00%
2021/01/29	0	0.00	100	42.24	41.50	-100	7,378	-1.36%
2021/01/28	1	42.50	10.1	42.70	43.20	-9.1	7,331	-0.12%
2021/01/27	0	0.00	1	43.30	43.45	-1	7,299	-0.01%
2021/01/26	3	44.40	0	0.00	44.15	3	7,265	0.04%
2021/01/21	121	45.68	24	45.46	45.25	97	7,218	1.34%	大買/
2021/01/20	50.1	46.04	40	46.35	44.30	10.1	7,129	0.14%
2021/01/19	2	44.60	11	44.14	44.50	-9	6,758	-0.13%
2021/01/18	0	0.00	0.1	43.10	44.75	-0.1	6,695	0.00%
2021/01/15	13	44.74	224	44.66	44.15	-211	6,616	-3.19%	大賣/鉅額交易
2021/01/14	0.1	46.25	1	45.60	45.85	-0.9	6,546	-0.01%
2021/01/13	0	0.00	5.1	44.79	45.00	-5.1	6,443	-0.08%
2021/01/12	2	44.78	0	0.00	44.30	2	6,399	0.03%
2021/01/11	8	44.73	1	45.10	45.05	7	6,261	0.11%
2021/01/08	2.1	44.31	4	44.15	44.45	-1.9	6,214	-0.03%
2021/01/07	3	46.20	3	46.17	45.40	0	6,082	0.00%
2021/01/06	16	45.81	24	46.59	45.15	-8	5,991	-0.13%
2021/01/05	58	48.44	37.3	48.17	48.70	20.7	5,576	0.37%
2021/01/04	237	45.15	43	46.32	46.40	194	4,678	4.15%	大買/鉅額交易
2020/12/31	22	40.69	35	41.74	42.20	-13	4,107	-0.32%
2020/12/29	18	38.98	17	38.78	38.50	1	3,524	0.03%
2020/12/28	15	37.69	3	38.70	39.05	12	3,405	0.35%
2020/12/24	1	37.10	0	0.00	37.60	1	3,282	0.03%
2020/12/15	1	37.75	2	37.35	37.30	-1	3,410	-0.03%
2020/12/11	1	37.40	0	0.00	37.65	1	3,482	0.03%
2020/12/09	0	0.00	5	38.70	39.10	-5	3,514	-0.14%
2020/12/07	2	38.40	0	0.00	38.45	2	3,477	0.06%
2020/12/04	9	38.82	4	39.41	39.00	5	3,414	0.15%
2020/12/02	2	37.75	0.3	38.90	37.80	1.8	3,301	0.05%
2020/12/01	0	0.00	2	37.00	37.30	-2	3,383	-0.06%
2020/11/30	1	37.50	0	0.00	37.00	1	3,463	0.03%
2020/11/27	0	0.00	1	37.50	37.45	-1	3,488	-0.03%
2020/11/26	3	36.57	0	0.00	36.55	3	3,481	0.09%
2020/11/19	1	37.05	0	0.00	37.20	1	3,507	0.03%
2020/11/18	1	37.70	0	0.00	37.60	1	3,489	0.03%
2020/11/13	0	0.00	1	38.00	38.05	-1	3,733	-0.03%
2020/11/12	1	37.30	0	0.00	37.45	1	4,008	0.02%
2020/11/10	0	0.00	2	37.85	37.75	-2	4,220	-0.05%
2020/11/09	2	38.20	0	0.00	38.20	2	4,247	0.05%
2020/11/06	1	38.60	0	0.00	38.55	1	4,237	0.02%
2020/11/04	0	0.00	2	39.00	39.05	-2	4,255	-0.05%
2020/11/03	1	38.70	2	38.70	38.90	-1	4,240	-0.02%
2020/10/30	1	38.25	0	0.00	37.90	1	4,263	0.02%
2020/10/29	2	38.15	0	0.00	39.05	2	4,282	0.05%
2020/10/28	0	0.00	1	39.50	39.50	-1	4,318	-0.02%
2020/10/27	0	0.00	1	38.75	39.10	-1	4,427	-0.02%
2020/10/23	0	0.00	2	38.70	38.95	-2	4,544	-0.04%
2020/10/19	1	38.50	0	0.00	38.35	1	4,633	0.02%
2020/10/16	1	39.40	2	38.90	39.10	-1	4,603	-0.02%
2020/10/15	1	39.50	1	39.25	39.45	0	4,569	0.00%
2020/10/14	0	0.00	6	39.88	38.75	-6	4,517	-0.13%
2020/10/12	0	0.00	3	38.65	38.65	-3	4,340	-0.07%
2020/10/06	0	0.00	4	38.35	38.30	-4	4,572	-0.09%
2020/09/30	1	37.20	3	37.02	37.00	-2	4,620	-0.04%
2020/09/29	3	36.15	3	36.27	36.35	0	4,616	0.00%
2020/09/28	0	0.00	1	35.75	36.00	-1	4,623	-0.02%
2020/09/25	2	35.38	0	0.00	35.30	2	4,643	0.04%
2020/09/21	0	0.00	2	38.10	37.40	-2	4,539	-0.04%
2020/09/18	2	38.28	0	0.00	38.45	2	4,530	0.04%
2020/09/17	2	38.53	5	38.79	38.90	-3	4,528	-0.07%
2020/09/16	7	38.28	7	38.71	38.25	0	4,499	0.00%
2020/09/15	4	37.88	7	38.19	38.20	-3	4,456	-0.07%
2020/09/14	0	0.00	2	37.38	37.90	-2	4,497	-0.04%
2020/09/11	2	36.80	4	36.68	36.95	-2	4,492	-0.04%
2020/09/10	1	37.25	2	37.60	36.70	-1	4,469	-0.02%
2020/09/09	1	36.85	0	0.00	36.90	1	4,396	0.02%
2020/09/08	11	37.32	13	37.22	37.45	-2	4,383	-0.05%
2020/09/07	4	37.16	2.2	37.75	37.00	1.8	4,348	0.04%
2020/09/04	8	38.04	22	38.15	38.40	-14	4,253	-0.33%
2020/09/03	15	37.42	5	37.51	37.35	10	4,080	0.25%
2020/09/02	7	36.05	7	36.23	36.65	0	4,003	0.00%
2020/09/01	1	35.55	1	35.00	35.70	0	3,962	0.00%
2020/08/31	1	34.60	2	34.90	34.55	-1	3,947	-0.03%
2020/08/28	1	35.20	0	0.00	35.20	1	3,934	0.03%
2020/08/27	2	35.68	2	35.75	35.65	0	3,946	0.00%
2020/08/26	0	0.00	4	36.06	35.50	-4	3,936	-0.10%
2020/08/25	1	35.60	0	0.00	35.55	1	3,915	0.03%
2020/08/24	6	35.27	5	35.55	35.30	1	3,968	0.03%
2020/08/21	3	35.35	1	35.30	35.20	2	3,952	0.05%
2020/08/20	5	33.86	1	35.55	34.45	4	3,878	0.10%
2020/08/19	5	37.50	3	37.40	36.90	2	3,757	0.05%
2020/08/18	2	38.30	3	37.95	38.00	-1	3,648	-0.03%
2020/08/17	1	38.80	11	38.80	38.80	-10	3,391	-0.29%
2020/08/14	1	34.45	2	34.98	35.30	-1	3,229	-0.03%
2020/08/13	2	34.18	1	34.85	34.55	1	3,183	0.03%
2020/08/12	1	33.10	2	33.85	34.20	-1	3,157	-0.03%
2020/08/10	0	0.00	2	34.35	34.40	-2	3,160	-0.06%
2020/08/07	0	0.00	1	34.00	33.80	-1	3,162	-0.03%
2020/08/05	2	34.25	3	34.57	34.15	-1	3,154	-0.03%
2020/08/04	2	34.33	2	33.85	33.85	0	3,126	0.00%
2020/08/03	4	35.53	3	35.88	35.65	1	3,092	0.03%
2020/07/31	5	35.81	3	35.92	36.30	2	3,028	0.07%
2020/07/30	1	34.85	4	34.99	34.75	-3	2,899	-0.10%
2020/07/29	4	33.69	5	33.99	34.00	-1	2,865	-0.03%
2020/07/28	24	34.94	26	33.80	33.60	-2	2,934	-0.07%
2020/07/27	3	33.13	2	33.78	33.00	1	2,852	0.04%
2020/07/24	4	32.98	0	0.00	32.70	4	2,834	0.14%
2020/07/22	3	33.60	0	0.00	33.60	3	2,969	0.10%
2020/07/21	8	33.28	4	33.54	33.50	4	3,000	0.13%
2020/07/17	3	32.65	0	0.00	32.45	3	3,018	0.10%
2020/07/16	3	33.32	0	0.00	33.15	3	3,020	0.10%
2020/07/15	0	0.00	2	34.48	33.80	-2	3,032	-0.07%
2020/07/14	1	33.85	0	0.00	33.70	1	3,001	0.03%
2020/07/13	2	33.03	2	34.10	34.50	0	2,945	0.00%
2020/07/10	1	33.35	13	33.41	33.60	-12	2,825	-0.42%
2020/07/09	0	0.00	1	32.65	32.90	-1	2,777	-0.04%
2020/07/07	2	31.95	2	32.15	32.00	0	2,734	0.00%
2020/07/06	0	0.00	3	32.35	32.30	-3	2,748	-0.11%
2020/07/01	2	31.60	2	31.70	31.65	0	2,840	0.00%
2020/06/29	14	30.71	121	30.72	31.00	-107	2,853	-3.75%	大賣/鉅額交易
2020/06/24	43	31.40	0	0.00	31.20	43	2,850	1.51%
2020/06/23	1	31.65	0	0.00	31.65	1	2,861	0.03%
2020/06/19	58	32.35	18	32.41	32.00	40	2,894	1.38%
2020/06/18	0	0.00	46	32.99	33.75	-46	2,825	-1.63%
2020/06/17	1	31.65	0	0.00	31.85	1	2,843	0.04%
2020/06/16	1	32.10	10	32.00	31.80	-9	2,879	-0.31%
2020/06/15	21	31.73	10	32.50	31.25	11	2,951	0.37%
2020/06/12	22	31.76	10	32.20	32.15	12	2,976	0.40%
2020/06/11	11	33.00	0	0.00	32.75	11	3,003	0.37%
2020/06/10	2	33.60	11	33.50	33.30	-9	2,990	-0.30%
2020/06/09	22	33.10	20	33.35	33.20	2	3,034	0.07%
2020/06/08	1	33.50	11	33.52	33.20	-10	3,061	-0.33%
2020/06/05	0	0.00	11	33.02	33.10	-11	3,056	-0.36%
2020/06/04	0	0.00	1	32.70	32.80	-1	3,058	-0.03%
2020/06/03	0	0.00	2	32.68	32.70	-2	3,082	-0.06%
2020/06/02	0	0.00	11	32.47	32.45	-11	3,077	-0.36%
2020/06/01	0	0.00	23	31.76	32.10	-23	3,077	-0.75%
2020/05/29	22	31.26	22	31.75	31.00	0	3,110	0.00%
2020/05/28	11	31.00	0	0.00	30.95	11	3,069	0.36%
2020/05/25	12	31.06	10	31.50	31.50	2	3,129	0.06%
2020/05/22	24	31.74	0	0.00	31.20	24	3,142	0.76%
2020/05/21	11	32.48	11	32.94	32.25	0	3,129	0.00%
2020/05/20	13	32.50	22	32.76	32.45	-9	3,124	-0.29%
2020/05/19	1	31.70	0	0.00	31.70	1	3,138	0.03%
2020/05/18	12	31.98	2	32.50	31.85	10	3,137	0.32%
2020/05/15	35	32.21	25	32.60	32.10	10	3,148	0.32%
2020/05/14	21	33.25	7	33.84	32.65	14	3,127	0.45%
2020/05/13	0	0.00	2	33.85	34.05	-2	3,123	-0.06%
2020/05/12	10	34.00	0	0.00	34.30	10	3,143	0.32%
2020/05/11	0	0.00	2	34.25	34.10	-2	3,142	-0.06%
2020/05/08	3	34.33	10	34.70	34.10	-7	3,157	-0.22%
2020/05/07	5	34.05	20	34.03	34.35	-15	3,192	-0.47%
2020/05/06	11	33.01	10	33.50	33.10	1	3,244	0.03%
2020/05/05	20	33.80	11	34.72	33.50	9	3,243	0.28%
2020/05/04	23	32.66	54	33.37	33.95	-31	3,264	-0.95%
2020/04/30	2	32.15	13	32.81	32.60	-11	3,207	-0.34%
2020/04/29	11	32.10	13	32.48	32.40	-2	3,221	-0.06%
2020/04/28	13	31.98	1	31.85	32.30	12	3,223	0.37%
2020/04/27	43	32.66	67	32.38	32.35	-24	3,271	-0.73%
2020/04/24	1	30.50	11	30.52	30.60	-10	3,171	-0.32%
2020/04/23	1	30.05	6	30.09	30.00	-5	3,185	-0.16%
2020/04/22	52	29.02	32	29.66	30.05	20	3,239	0.62%
2020/04/21	44	29.19	10	29.15	29.15	34	3,381	1.01%
2020/04/20	0	0.00	1	30.10	29.70	-1	3,404	-0.03%
2020/04/17	18	29.11	11	29.66	29.30	7	3,415	0.20%
2020/04/16	13	28.49	10	28.90	28.90	3	3,396	0.09%
2020/04/15	0	0.00	1	29.00	28.90	-1	3,422	-0.03%
2020/04/14	0	0.00	2.3	28.06	28.20	-2.3	3,387	-0.07%
2020/04/13	0	0.00	10	28.00	27.55	-10	3,379	-0.30%
2020/04/10	10	27.05	0	0.00	27.20	10	3,370	0.30%
2020/04/09	40	27.41	5	27.65	27.30	35	3,387	1.03%
2020/04/08	6	27.36	2	27.70	27.30	4	3,374	0.12%
2020/04/07	1	26.60	1	26.55	26.70	0	3,323	0.00%
2020/04/06	0.3	25.65	2	25.55	25.65	-1.7	3,284	-0.05%
2020/04/01	0	0.00	2	25.25	25.25	-2	3,263	-0.06%
2020/03/31	38	24.46	15	24.87	24.90	23	3,314	0.69%
2020/03/30	10	23.70	10	24.45	24.55	0	3,293	0.00%
2020/03/27	50	24.72	2	25.80	24.20	48	3,302	1.45%
2020/03/25	4	24.28	2	24.70	24.20	2	3,244	0.06%
2020/03/24	0	0.00	7	22.16	22.65	-7	3,227	-0.22%
2020/03/23	2	21.20	0	0.00	20.70	2	3,232	0.06%
2020/03/20	0	0.00	2	22.15	22.90	-2	3,237	-0.06%
2020/03/19	12.2	21.17	3	22.35	21.15	9.2	3,217	0.29%
2020/03/18	4.2	24.40	0	0.00	23.50	4.2	3,180	0.13%
2020/03/17	7	24.83	0	0.00	24.70	7	3,150	0.22%
2020/03/16	1.2	26.28	1	27.20	25.85	0.2	3,130	0.01%
2020/03/13	12.3	25.98	7	26.54	26.90	5.3	3,125	0.17%
2020/03/12	2	28.70	0	0.00	28.60	2	3,079	0.06%
2020/03/11	0.2	31.00	0	0.00	30.75	0.2	3,057	0.01%
2020/03/10	1	31.10	1	31.45	31.55	0	3,068	0.00%
2020/03/09	2.2	31.49	12	32.16	30.85	-9.8	3,122	-0.31%
2020/03/06	17	33.24	0	0.00	33.00	17	3,168	0.54%
2020/03/05	2	32.90	1	33.25	32.85	1	3,184	0.03%
2020/03/04	3	32.33	2	32.63	32.35	1	3,171	0.03%
2020/03/02	0	0.00	2	32.85	32.60	-2	3,114	-0.06%
2020/02/27	3.2	32.22	0	0.00	31.60	3.2	3,154	0.10%
2020/02/25	0.2	33.45	1	33.15	33.30	-0.8	3,272	-0.02%
2020/02/21	1	34.50	0	0.00	34.30	1	3,396	0.03%
2020/02/20	2	34.88	3	34.80	34.80	-1	3,477	-0.03%
2020/02/18	0	0.00	15	35.10	35.05	-15	3,665	-0.41%
2020/02/14	0	0.00	5	35.95	35.95	-5	4,081	-0.12%
2020/02/11	2	35.50	6	35.63	35.75	-4	4,316	-0.09%
2020/02/10	1	34.00	1	34.50	34.15	0	4,283	0.00%
2020/02/07	13	35.65	5	35.13	35.00	8	4,237	0.19%
2020/02/05	3	38.05	2	38.70	38.05	1	4,120	0.02%
2020/02/04	0	0.00	1	37.90	37.85	-1	4,018	-0.02%
2020/02/03	2	35.60	13	36.23	36.60	-11	3,977	-0.28%
2020/01/31	1	37.20	1	38.20	37.80	0	3,945	0.00%
2020/01/30	1	36.00	1	37.55	36.95	0	3,919	0.00%
2020/01/20	3	38.60	0	0.00	38.70	3	3,834	0.08%
2020/01/16	13	38.52	24	38.91	39.50	-11	3,820	-0.29%
2020/01/15	6	38.56	10	38.80	38.30	-4	3,794	-0.11%
2020/01/14	0	0.00	2	36.30	37.00	-2	3,614	-0.06%
2020/01/13	0	0.00	12	35.70	36.10	-12	3,556	-0.34%
2020/01/10	0	0.00	1	34.60	35.05	-1	3,562	-0.03%
2020/01/09	0	0.00	9	35.09	35.35	-9	3,533	-0.25%
2020/01/07	0	0.00	6	34.60	34.70	-6	3,479	-0.17%
2019/12/26	3	35.00	0	0.00	34.85	3	3,412	0.09%
2019/12/24	0	0.00	1	34.30	33.85	-1	3,363	-0.03%
2019/12/23	3	35.35	2	34.60	34.65	1	3,335	0.03%
2019/12/19	5	34.85	0	0.00	34.80	5	3,292	0.15%
2019/12/17	1	35.00	3	35.00	35.60	-2	3,230	-0.06%
2019/12/12	0	0.00	0.1	34.70	34.70	-0.1	3,091	0.00%
2019/12/11	0	0.00	1	34.65	34.70	-1	3,072	-0.03%
2019/12/10	1	34.45	0	0.00	34.50	1	3,057	0.03%
2019/12/06	1	34.75	3	34.42	34.10	-2	3,029	-0.07%
2019/12/04	19	34.53	22	34.21	34.10	-3	3,004	-0.10%
2019/12/03	2	34.35	1	34.35	34.85	1	2,933	0.03%
2019/12/02	0	0.00	2	33.70	33.80	-2	2,839	-0.07%
2019/11/29	0	0.00	1	33.30	33.30	-1	2,796	-0.04%
2019/11/27	0	0.00	4	33.65	33.80	-4	2,758	-0.15%
2019/11/26	0	0.00	6	33.86	33.10	-6	2,710	-0.22%
2019/11/22	2	33.55	10	33.50	33.50	-8	2,547	-0.31%
2019/11/21	0	0.00	3	33.00	33.00	-3	2,439	-0.12%
2019/11/20	2	32.80	0	0.00	32.90	2	2,362	0.08%
2019/11/19	3	32.30	7	32.56	32.50	-4	2,265	-0.18%
2019/11/18	0	0.00	8	31.87	32.20	-8	2,170	-0.37%
2019/11/15	3	31.35	7	31.39	31.75	-4	2,042	-0.20%
2019/11/14	0	0.00	3	31.93	31.50	-3	1,920	-0.16%
2019/11/12	14	29.14	14	29.37	29.95	0	1,466	0.00%
2019/11/08	0	0.00	2	28.55	28.35	-2	1,144	-0.17%
2019/11/06	0	0.00	1	28.55	28.50	-1	1,111	-0.09%
2019/11/05	0	0.00	2	28.35	28.50	-2	1,084	-0.18%
2019/11/01	0	0.00	1	27.80	27.80	-1	1,058	-0.09%
2019/10/30	0	0.00	3	28.25	28.30	-3	1,082	-0.28%
2019/10/25	1	28.15	0	0.00	28.10	1	1,154	0.09%
2019/10/24	2	28.05	3	28.20	28.35	-1	1,124	-0.09%
2019/10/23	1	27.80	0	0.00	27.70	1	1,083	0.09%
2019/10/18	5	26.86	1	27.20	27.05	4	1,024	0.39%
2019/10/17	5	27.05	0	0.00	27.15	5	963	0.52%
2019/10/14	4	26.76	0	0.00	26.65	4	936	0.43%
2019/10/09	2	26.90	0	0.00	26.85	2	916	0.22%
2019/10/08	1	27.35	0	0.00	27.35	1	900	0.11%
2019/10/02	0	0.00	2	27.65	27.55	-2	893	-0.22%
2019/10/01	2	28.45	0	0.00	28.10	2	880	0.23%
2019/09/27	0	0.00	1	27.75	27.85	-1	848	-0.12%
2019/09/26	0	0.00	0.5	27.95	28.00	-0.5	846	-0.06%
2019/09/20	0	28.95	0	0.00	29.00	0	849	0.00%
2019/09/12	0	0.00	1	29.10	29.10	-1	846	-0.12%
2019/09/09	2	28.85	0	0.00	28.75	2	814	0.25%
2019/09/06	2	28.30	0	0.00	28.30	2	783	0.26%
2019/08/28	0.4	27.40	0	0.00	27.20	0.4	697	0.06%
2019/08/26	0.2	27.50	0	0.00	27.50	0.2	689	0.03%
2019/08/23	0	28.10	0	0.00	28.10	0	684	0.00%
2019/08/22	0	0.00	1	28.50	28.40	-1	689	-0.15%
2019/08/21	0.2	27.90	0	0.00	28.10	0.2	689	0.03%
2019/08/19	0	0.00	5	27.50	27.55	-5	682	-0.73%
2019/08/16	0	0.00	3.9	27.30	27.45	-3.9	681	-0.57%
2019/08/15	0.2	26.70	0	0.00	26.65	0.2	681	0.03%
2019/08/08	2	27.20	0	0.00	27.40	2	697	0.29%
2019/08/06	0	0.00	1	26.50	27.50	-1	713	-0.14%
2019/08/01	1	28.80	2	28.90	28.75	-1	711	-0.14%
2019/07/31	0	0.00	1	30.55	30.05	-1	703	-0.14%
2019/07/30	0	0.00	2	30.78	30.55	-2	674	-0.30%
2019/07/29	0	0.00	1	29.95	29.90	-1	615	-0.16%
2019/07/23	1	29.35	0	0.00	29.40	1	624	0.16%
2019/07/22	0	0.00	4	29.40	29.25	-4	628	-0.64%
2019/07/19	1	29.05	1	29.10	29.10	0	630	0.00%
2019/07/18	0	0.00	1	29.20	29.20	-1	639	-0.16%
2019/07/08	1	29.20	0	0.00	29.15	1	986	0.10%
2019/07/04	1	29.35	1	29.45	29.40	0	1,009	0.00%
2019/06/28	0	0.00	2	29.05	29.00	-2	1,044	-0.19%
2019/06/21	0	0.00	25	29.05	29.10	-25	1,041	-2.40%
2019/06/20	5	29.00	0	0.00	29.00	5	1,039	0.48%
2019/06/03	0	0.00	0	28.45	28.25	0	1,135	0.00%
2019/05/31	1	28.30	1	28.25	28.35	0	1,147	0.00%
2019/05/30	0	0.00	3	27.80	28.05	-3	1,146	-0.26%
2019/05/27	3	28.17	0	0.00	28.15	3	1,153	0.26%
2019/05/23	0	0.00	2	27.85	28.15	-2	1,170	-0.17%
2019/05/20	3	27.65	0	0.00	27.55	3	1,258	0.24%
2019/05/15	0	0.00	1	28.25	28.20	-1	1,263	-0.08%
2019/05/13	5	28.00	0	0.00	28.00	5	1,257	0.40%
2019/05/09	3	28.90	0	0.00	28.70	3	1,252	0.24%
2019/05/08	1	29.60	1	29.50	29.40	0	1,239	0.00%
2019/05/07	0	0.00	10	29.95	29.85	-10	1,224	-0.82%
2019/05/06	4	29.85	1	29.85	29.95	3	1,217	0.25%
2019/04/30	0	0.00	1	30.20	30.90	-1	1,192	-0.08%
2019/04/29	0	0.00	19	30.50	30.25	-19	1,182	-1.61%
2019/04/22	11	31.44	0	0.00	31.35	11	1,142	0.96%
2019/04/19	1	31.50	11	31.51	31.50	-10	1,111	-0.90%
2019/04/17	22	30.86	0	0.00	30.90	22	1,002	2.19%
2019/04/16	35	29.60	2	29.70	29.80	33	954	3.46%
2019/04/15	4	29.81	0	0.00	29.60	4	876	0.46%
2019/04/12	1	30.45	0	0.00	30.35	1	812	0.12%
2019/04/02	2	31.15	0	0.00	31.35	2	741	0.27%
2019/03/27	0.1	31.70	0	0.00	31.50	0.1	721	0.01%
2019/03/26	0	31.90	0	0.00	31.65	0	723	0.01%
2019/03/22	0	0.00	2	32.63	32.25	-2	723	-0.28%
2019/03/12	3	32.47	0	0.00	32.40	3	707	0.42%
2019/03/08	0	0.00	1	31.65	32.15	-1	720	-0.14%
2019/03/07	0	0.00	3	31.85	31.95	-3	737	-0.41%
2019/03/06	0	0.00	2	31.75	31.95	-2	734	-0.27%
2019/02/25	0	0.00	1	31.40	31.10	-1	736	-0.14%
2019/02/19	5	32.05	3	32.15	32.20	2	683	0.29%
2019/02/18	3	31.10	0	0.00	31.10	3	647	0.46%
2019/02/14	1	31.15	0	0.00	31.00	1	643	0.16%
2019/02/13	0.3	30.70	0	0.00	30.70	0.3	640	0.05%
2019/01/28	0	0.00	1	30.30	30.35	-1	651	-0.15%
2019/01/21	0.2	31.05	0	0.00	31.10	0.2	691	0.03%
2019/01/17	4	31.14	5	30.65	30.60	-1	722	-0.14%
2019/01/16	9	30.33	0	0.00	30.40	9	710	1.27%
2019/01/04	0	0.00	6	28.70	28.90	-6	830	-0.72%
2018/12/26	0	0.00	3	30.30	29.75	-3	920	-0.33%
2018/12/20	0	0.00	3.2	29.96	30.10	-3.2	965	-0.33%
2018/12/19	2	29.60	0	0.00	30.00	2	969	0.21%
2018/12/18	1	30.00	0	0.00	29.90	1	979	0.10%
2018/12/04	0	0.00	0.4	30.95	30.95	-0.4	1,045	-0.03%
2018/11/28	2	30.55	0	0.00	30.80	2	1,019	0.20%
2018/11/23	0	0.00	2	28.70	28.85	-2	1,074	-0.19%
2018/11/07	0	0.00	2	27.30	27.50	-2	1,461	-0.14%
2018/11/06	0	0.00	1	27.20	27.10	-1	1,472	-0.07%
2018/11/02	5	27.80	1	27.70	27.65	4	1,439	0.28%
2018/11/01	0	0.00	1	27.10	27.25	-1	1,433	-0.07%
2018/10/31	4	26.50	0	0.00	26.60	4	1,424	0.28%
2018/10/29	2	25.95	6	25.98	26.05	-4	1,422	-0.28%
2018/10/18	0	0.00	1	28.45	28.90	-1	1,515	-0.07%
2018/10/15	0	0.00	1	28.00	28.25	-1	1,491	-0.07%
2018/10/12	1	28.55	0	0.00	28.35	1	1,487	0.07%
2018/10/11	1	28.20	35	29.00	28.20	-34	1,481	-2.30%
2018/10/09	1	30.55	0	0.00	30.25	1	1,438	0.07%
2018/10/05	3	30.65	0	0.00	30.60	3	1,454	0.21%
2018/10/04	0	0.00	2	31.60	31.45	-2	1,436	-0.14%
2018/09/25	2	31.15	15	31.25	31.20	-13	1,437	-0.90%
2018/09/20	0	0.00	1	30.25	30.25	-1	1,482	-0.07%
2018/09/17	1	30.30	0	0.00	30.60	1	1,572	0.06%
2018/09/07	2	30.48	0	0.00	30.40	2	1,615	0.12%
2018/09/05	0	0.00	2	31.40	31.30	-2	1,599	-0.13%
2018/08/31	35	31.55	0	0.00	31.80	35	1,590	2.20%
2018/08/30	1	31.75	2	31.75	31.80	-1	1,574	-0.06%
2018/08/28	0	0.00	1	31.30	31.10	-1	1,543	-0.06%
2018/08/27	6	30.31	22	30.32	31.20	-16	1,500	-1.07%
2018/08/24	13	31.54	2	34.05	31.50	11	1,371	0.80%
2018/08/23	1	34.20	1	34.70	35.00	0	1,245	0.00%
2018/08/22	0	0.00	1	35.20	35.15	-1	1,221	-0.08%
2018/08/17	2	35.00	0	0.00	35.00	2	1,228	0.16%
2018/08/16	0.2	35.25	5	34.80	35.10	-4.8	1,235	-0.39%
2018/08/13	0	0.00	1	35.60	35.60	-1	1,239	-0.08%
2018/08/10	0	0.00	2	36.85	36.80	-2	1,241	-0.16%
2018/08/09	1	37.05	0	0.00	37.10	1	1,247	0.08%
2018/08/02	1	37.10	0	0.00	37.10	1	1,285	0.08%
2018/08/01	5	37.60	0	0.00	37.50	5	1,276	0.39%
2018/07/31	2	39.75	5	39.80	40.30	-3	1,237	-0.24%
2018/07/27	0	0.00	1	39.60	39.80	-1	1,186	-0.08%
2018/07/26	3	39.70	0	0.00	39.75	3	1,167	0.26%
2018/07/25	0	0.00	2	39.38	39.50	-2	1,160	-0.17%
2018/07/24	1	38.65	1	38.65	39.15	0	1,157	0.00%
2018/07/20	2	38.55	0	0.00	38.65	2	1,157	0.17%
2018/07/13	0	0.00	2	38.65	38.75	-2	1,170	-0.17%
2018/07/04	0	0.00	3.1	37.71	37.85	-3.1	1,180	-0.26%
2018/07/03	8	38.09	0	0.00	37.90	8	1,179	0.68%
2018/07/02	2	38.65	1	38.55	38.90	1	1,160	0.09%
2018/06/29	1	38.95	0	0.00	38.40	1	1,148	0.09%
2018/06/28	3	39.82	0	0.00	39.45	3	1,089	0.28%
2018/06/27	7	41.27	3	41.85	40.75	4	1,041	0.38%
2018/06/26	0.1	40.20	0	0.00	40.10	0.1	1,001	0.01%
2018/06/22	3	41.47	1	42.00	40.50	2	967	0.21%
2018/06/14	1	40.85	0	0.00	40.80	1	921	0.11%
2018/06/13	0	0.00	5	41.50	40.90	-5	915	-0.55%
2018/06/12	1	41.00	0	0.00	41.00	1	943	0.11%
2018/06/07	0	0.00	1	41.45	41.45	-1	936	-0.11%
2018/06/06	1	41.45	0	0.00	41.65	1	933	0.11%
2018/06/05	0	0.00	0.4	41.10	41.15	-0.4	937	-0.04%
2018/06/04	0	0.00	2	41.15	41.10	-2	921	-0.22%
2018/06/01	2	40.60	0	0.00	40.60	2	922	0.22%
2018/05/31	0	0.00	4	39.79	40.40	-4	922	-0.43%
2018/05/28	0	0.00	0.3	40.10	40.15	-0.3	1,060	-0.03%
2018/05/25	1	39.85	0	0.00	39.85	1	1,066	0.09%
2018/05/24	1	40.05	2	40.05	40.10	-1	1,073	-0.09%
2018/05/23	0	0.00	1	39.60	39.50	-1	1,103	-0.09%
2018/05/18	0	0.00	4	39.08	39.15	-4	1,146	-0.35%
2018/05/16	1	39.45	0	0.00	39.80	1	1,158	0.09%
2018/05/15	2	39.80	1	40.10	39.80	1	1,159	0.09%
2018/05/14	0	0.00	67	40.55	40.45	-67	1,206	-5.55%
2018/05/09	0	0.00	1	40.95	40.80	-1	1,262	-0.08%
2018/05/08	3	40.30	0	0.00	41.10	3	1,320	0.23%
2018/05/07	1	40.05	5	40.00	40.20	-4	1,323	-0.30%
2018/05/02	1	41.60	0	0.00	41.75	1	1,289	0.08%
2018/04/30	0	0.00	1	41.60	41.65	-1	1,301	-0.08%
2018/04/26	5	41.90	0	0.00	41.70	5	1,312	0.38%
2018/04/23	0.2	43.50	0	0.00	43.45	0.2	1,314	0.02%
2018/03/29	0	0.00	1	44.85	44.80	-1	1,385	-0.07%
2018/03/28	0	0.00	3	44.90	44.85	-3	1,390	-0.22%
2018/03/26	0	44.85	0	0.00	44.85	0	1,392	0.00%
2018/03/21	0	0.00	0.1	45.10	45.05	-0.1	1,381	-0.01%
2018/03/16	0	0.00	1	45.35	45.00	-1	1,442	-0.07%
2018/03/14	2	45.73	1	45.80	45.65	1	1,439	0.07%
2018/03/13	1	45.65	0	0.00	45.85	1	1,458	0.07%
2018/03/09	0	0.00	12	45.76	45.85	-12	1,520	-0.79%
2018/03/02	4	46.95	2	47.00	47.55	2	1,589	0.13%
2018/03/01	0	0.00	4	46.28	47.50	-4	1,521	-0.26%
2018/02/27	2	45.90	0	0.00	46.10	2	1,475	0.14%
2018/02/26	2	45.80	0	0.00	45.75	2	1,505	0.13%
2018/02/21	0	0.00	3	45.68	45.85	-3	1,608	-0.19%
2018/02/07	2	45.05	0	0.00	45.05	2	1,675	0.12%
2018/02/06	2	44.40	4	44.10	44.95	-2	1,732	-0.12%
2018/02/05	0	0.00	1	45.65	45.75	-1	1,746	-0.06%
2018/01/31	1	46.05	0	0.00	45.80	1	1,988	0.05%
2018/01/23	0	0.00	5	45.65	45.20	-5	2,479	-0.20%
2018/01/22	0	0.00	1	45.35	45.65	-1	2,482	-0.04%
2018/01/18	0	0.00	4	45.45	45.45	-4	2,511	-0.16%
2018/01/17	2	45.10	0	0.00	45.30	2	2,527	0.08%
2018/01/15	0	0.00	1	45.20	45.20	-1	2,555	-0.04%
2018/01/10	1	45.00	21	45.10	44.60	-20	2,540	-0.79%
2018/01/09	2	45.15	1	45.20	45.25	1	2,537	0.04%
2018/01/08	1	45.20	0	0.00	45.40	1	2,550	0.04%
2018/01/02	0	0.00	1	45.15	45.25	-1	2,557	-0.04%