億光 (2393)-兆豐-城中券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
2,296張
產業
上市光電類股
635人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	61.00	3	61.33	61.20	-2	2,404	-0.08%
2024/04/25	1	61.90	0	0.00	61.10	1	2,378	0.04%
2024/04/24	0	0.00	1	61.90	61.70	-1	2,344	-0.04%
2024/04/23	0	0.00	1	60.40	59.30	-1	2,299	-0.04%
2024/04/22	2	58.40	0	0.00	57.90	2	2,261	0.09%
2024/04/18	1	62.20	2	62.35	62.40	-1	2,125	-0.05%
2024/04/17	8	61.10	1	60.80	60.80	7	2,068	0.34%
2024/04/16	1	60.10	1.9	59.59	59.80	-0.9	2,027	-0.04%
2024/04/11	0	0.00	1	61.50	60.80	-1	1,952	-0.05%
2024/04/10	0	0.00	5	60.94	61.50	-5	1,893	-0.26%
2024/04/09	0	0.00	2	58.85	58.10	-2	1,769	-0.11%
2024/04/08	5	56.26	18	56.97	57.50	-13	1,718	-0.76%
2024/04/03	0	0.00	1	55.00	55.00	-1	1,702	-0.06%
2024/04/02	1	54.20	0	0.00	54.40	1	1,668	0.06%
2024/04/01	1	54.20	0	0.00	54.10	1	1,666	0.06%
2024/03/29	1	53.60	0	0.00	53.60	1	1,662	0.06%
2024/03/25	0	0.00	1	53.70	54.00	-1	1,644	-0.06%
2024/03/22	1	54.20	1	53.50	54.10	0	1,631	0.00%
2024/03/21	0.5	53.50	0	0.00	53.50	0.5	1,577	0.03%
2024/03/20	1	54.10	0	0.00	53.40	1	1,561	0.06%
2024/03/15	2	53.90	0	0.00	53.10	2	1,503	0.13%
2024/03/12	1	51.70	1	52.10	52.10	0	1,376	0.00%
2024/03/05	0	0.00	1	52.00	51.30	-1	1,356	-0.07%
2024/03/01	0	0.00	1	50.60	51.70	-1	1,331	-0.08%
2024/02/27	1	50.30	1	50.80	50.30	0	1,275	0.00%
2024/02/23	1	50.40	2	50.25	50.10	-1	1,274	-0.08%
2024/02/22	0	0.00	1	50.30	50.10	-1	1,274	-0.08%
2024/02/21	0	0.00	1	50.00	49.95	-1	1,277	-0.08%
2024/02/20	1	49.90	0	0.00	49.75	1	1,274	0.08%
2024/02/19	0	0.00	2	50.10	49.95	-2	1,266	-0.16%
2024/02/16	0	0.00	1	49.35	49.30	-1	1,253	-0.08%
2024/02/15	0	0.00	1	49.00	49.05	-1	1,244	-0.08%
2024/02/05	0	0.00	2	47.83	47.95	-2	1,233	-0.16%
2024/01/30	6	48.48	0	0.00	48.50	6	1,213	0.49%
2024/01/29	3	48.57	0	0.00	48.50	3	1,207	0.25%
2024/01/26	1	49.00	1	49.40	49.20	0	1,190	0.00%
2024/01/24	1	49.50	1	49.45	49.05	0	1,185	0.00%
2024/01/23	0	0.00	1	49.15	49.05	-1	1,177	-0.08%
2024/01/19	0	0.00	5	47.87	48.00	-5	1,146	-0.44%
2024/01/12	1	48.90	0	0.00	48.75	1	1,137	0.09%
2024/01/11	0	0.00	3	49.48	49.70	-3	1,128	-0.27%
2024/01/08	1	48.65	0	0.00	48.50	1	1,185	0.08%
2024/01/05	3	49.07	0	0.00	48.80	3	1,173	0.26%
2024/01/02	0	0.00	1.4	49.91	50.30	-1.4	1,133	-0.12%
2023/12/25	1	48.50	1	48.50	48.40	0	1,003	0.00%
2023/12/20	0	0.00	1	47.45	47.35	-1	962	-0.10%
2023/12/15	3	47.07	2	47.28	47.10	1	952	0.10%
2023/12/14	2	47.05	0	0.00	47.05	2	937	0.21%
2023/12/13	0	0.00	1	47.15	46.85	-1	928	-0.11%
2023/12/11	0	0.00	2	46.93	46.95	-2	918	-0.22%
2023/12/08	1	46.65	2	46.58	46.35	-1	914	-0.11%
2023/12/06	8	46.39	0	0.00	46.35	8	907	0.88%
2023/12/05	0.1	47.50	0	0.00	47.00	0.1	888	0.01%
2023/12/01	0	0.00	3	47.12	47.00	-3	888	-0.34%
2023/11/23	0.2	46.96	1	47.15	46.95	-0.8	850	-0.09%
2023/11/22	0.4	46.70	2	46.70	46.50	-1.6	849	-0.19%
2023/11/20	1	46.25	2	46.20	46.05	-1	839	-0.12%
2023/11/17	1	45.50	1	45.45	45.60	0	844	0.00%
2023/11/16	1	45.25	0	0.00	45.55	1	856	0.12%
2023/11/15	0	45.20	1	45.10	45.15	-1	917	-0.10%
2023/11/14	1.2	45.06	0	0.00	44.90	1.2	915	0.13%
2023/11/13	0.7	45.18	0	0.00	45.00	0.7	928	0.08%
2023/11/10	7.2	45.11	1	45.15	45.15	6.2	942	0.66%
2023/11/09	6	45.42	1	45.55	45.40	5	947	0.53%
2023/11/08	0	0.00	2	45.80	45.60	-2	966	-0.21%
2023/11/07	1	45.20	0	0.00	45.05	1	978	0.10%
2023/11/06	0	0.00	1	45.40	45.55	-1	985	-0.10%
2023/11/03	0.3	45.15	1	45.05	45.25	-0.8	990	-0.08%
2023/11/02	0	0.00	1	44.95	45.05	-1	997	-0.10%
2023/11/01	2	44.43	0	0.00	44.35	2	1,003	0.20%
2023/10/31	0	0.00	1	44.50	44.30	-1	1,025	-0.10%
2023/10/27	1	43.80	0	0.00	44.00	1	1,133	0.09%
2023/10/26	2	43.80	1	44.30	43.85	1	1,190	0.08%
2023/10/25	4.2	44.24	0	0.00	44.15	4.2	1,210	0.34%
2023/10/23	0	0.00	1	44.20	44.10	-1	1,234	-0.08%
2023/10/20	5	43.82	0	0.00	43.75	5	1,251	0.40%
2023/10/19	0.2	44.58	2	44.13	44.55	-1.8	1,265	-0.14%
2023/10/18	6	43.08	0	0.00	43.50	6	1,291	0.46%
2023/10/17	9.4	44.06	0	0.00	43.90	9.4	1,250	0.75%
2023/10/16	8	44.61	1	45.45	44.60	7	1,246	0.56%
2023/10/13	3	45.08	0	0.00	45.25	3	1,271	0.24%
2023/10/12	3	45.10	0	0.00	45.25	3	1,277	0.23%
2023/10/11	9	44.96	0	0.00	44.85	9	1,287	0.70%
2023/10/06	4.1	45.65	0	0.00	45.75	4.1	1,283	0.32%
2023/10/05	6	46.13	0	0.00	46.15	6	1,302	0.46%
2023/10/04	2	46.20	0	0.00	46.15	2	1,323	0.15%
2023/10/03	2	46.70	0	0.00	46.70	2	1,350	0.15%
2023/10/02	1	46.85	0	0.00	46.90	1	1,392	0.07%
2023/09/27	8	46.40	0	0.00	46.30	8	1,577	0.51%
2023/09/25	1	46.80	0	0.00	46.80	1	1,610	0.06%
2023/09/21	5	46.54	0	0.00	46.30	5	1,647	0.30%
2023/09/20	9	47.27	0	0.00	47.15	9	1,670	0.54%
2023/09/19	9	47.67	0	0.00	47.60	9	1,692	0.53%
2023/09/18	9	48.06	0	0.00	48.10	9	1,743	0.52%
2023/09/15	3	48.03	0	0.00	48.45	3	1,774	0.17%
2023/09/14	2.2	47.67	0	0.00	47.65	2.2	1,774	0.12%
2023/09/11	34	46.94	0	0.00	46.80	34	1,815	1.87%
2023/09/08	14	47.27	0	0.00	47.50	14	1,835	0.76%
2023/09/07	35.4	47.76	0	0.00	47.75	35.4	1,875	1.89%
2023/09/06	6	47.43	0	0.00	47.95	6	1,893	0.32%
2023/09/05	0	0.00	1	46.90	47.50	-1	1,915	-0.05%
2023/09/04	7	46.65	0	0.00	46.80	7	1,942	0.36%
2023/09/01	0	0.00	1	46.60	46.60	-1	2,014	-0.05%
2023/08/31	12	45.95	0	0.00	45.90	12	2,058	0.58%
2023/08/30	10	45.78	0	0.00	46.00	10	2,087	0.48%
2023/08/29	3	46.00	0	0.00	46.00	3	2,114	0.14%
2023/08/28	1	45.60	0	0.00	45.85	1	2,185	0.05%
2023/08/25	0	0.00	1	47.10	46.70	-1	2,188	-0.05%
2023/08/24	1	46.70	0	0.00	46.35	1	2,196	0.05%
2023/08/23	0	0.00	1	46.00	46.40	-1	2,223	-0.04%
2023/08/21	1	45.40	0	0.00	45.20	1	2,227	0.04%
2023/08/18	5	48.45	0	0.00	48.40	5	2,218	0.23%
2023/08/17	0	0.00	2	47.90	48.15	-2	2,231	-0.09%
2023/08/16	1.1	48.17	2	47.18	47.10	-0.9	2,246	-0.04%
2023/08/11	0	0.00	2	48.65	48.65	-2	2,601	-0.08%
2023/08/10	0	0.00	1	48.35	48.20	-1	2,605	-0.04%
2023/08/09	1	48.75	0	0.00	48.65	1	2,629	0.04%
2023/08/02	2	49.33	4.2	48.75	48.60	-2.2	2,674	-0.08%
2023/08/01	3	51.30	0	0.00	51.20	3	2,623	0.11%
2023/07/31	1	51.40	1	51.90	51.90	0	2,566	0.00%
2023/07/25	0	0.00	1	52.60	52.50	-1	2,442	-0.04%
2023/07/24	1	51.90	0	0.00	52.10	1	2,422	0.04%
2023/07/21	3	52.40	0	0.00	52.70	3	2,404	0.12%
2023/07/19	1	53.20	1	54.20	53.30	0	2,367	0.00%
2023/07/18	1	53.20	0	0.00	53.60	1	2,352	0.04%
2023/07/17	0	0.00	5	54.30	54.20	-5	2,317	-0.22%
2023/07/11	0	0.00	2	54.35	54.30	-2	2,242	-0.09%
2023/07/07	1	53.60	0	0.00	53.20	1	2,190	0.05%
2023/07/06	0	0.00	15	54.57	54.40	-15	2,152	-0.70%
2023/07/05	0	0.00	11	53.62	53.50	-11	2,047	-0.54%
2023/07/04	0	0.00	1	52.10	52.00	-1	1,962	-0.05%
2023/06/30	4	51.70	0	0.00	51.70	4	1,956	0.20%
2023/06/29	0	0.00	5	50.90	51.20	-5	1,982	-0.25%
2023/06/26	0	0.00	4	50.90	51.20	-4	1,939	-0.21%
2023/06/21	0	0.00	2	49.58	50.10	-2	1,929	-0.10%
2023/06/19	1	49.10	0	0.00	48.95	1	1,892	0.05%
2023/06/16	6	49.33	0	0.00	48.95	6	1,887	0.32%
2023/06/15	0	0.00	1	50.10	49.85	-1	1,858	-0.05%
2023/06/14	0	0.00	1	50.30	50.30	-1	1,850	-0.05%
2023/06/13	0	0.00	10	49.70	50.00	-10	1,831	-0.55%
2023/06/12	1	49.15	1	48.45	48.55	0	1,793	0.00%
2023/06/07	0	0.00	1	50.30	50.30	-1	1,725	-0.06%
2023/06/06	0	0.00	1	49.50	49.50	-1	1,665	-0.06%
2023/06/05	1	49.10	0	0.00	48.70	1	1,633	0.06%
2023/06/01	1	48.30	1	48.55	48.40	0	1,590	0.00%
2023/05/31	0	0.00	1	47.20	47.25	-1	1,537	-0.07%
2023/05/29	0	0.00	1	47.30	47.30	-1	1,505	-0.07%
2023/05/24	0	0.00	7	47.04	46.95	-7	1,461	-0.48%
2023/05/23	10	45.90	0	0.00	45.90	10	1,446	0.69%
2023/05/18	0	0.00	3.2	46.33	46.15	-3.2	1,324	-0.24%
2023/05/17	1	43.35	6	43.48	43.45	-5	1,100	-0.45%
2023/05/16	0	0.00	1	42.20	41.80	-1	1,010	-0.10%
2023/05/11	2	41.25	1.2	41.37	41.00	0.8	953	0.08%
2023/05/09	1	39.85	0	0.00	39.85	1	918	0.11%
2023/04/25	1	39.10	0	0.00	38.90	1	969	0.10%
2023/04/13	0	0.00	3	40.50	40.40	-3	926	-0.32%
2023/04/10	0	0.00	1	40.40	40.35	-1	913	-0.11%
2023/04/06	0	0.00	1	40.45	40.50	-1	908	-0.11%
2023/03/30	4	41.03	1	41.05	40.55	3	871	0.34%
2023/03/24	1.2	40.56	0	0.00	40.55	1.2	791	0.15%
2023/03/23	0.1	39.60	0	0.00	39.50	0.1	747	0.01%
2023/03/22	2	39.43	0	0.00	39.40	2	751	0.27%
2023/03/15	0	0.00	1	39.25	39.05	-1	726	-0.14%
2023/03/10	0	0.00	8	38.65	38.85	-8	712	-1.12%
2023/03/08	0	0.00	7	39.58	40.00	-7	700	-1.00%
2023/03/07	1	39.35	1	39.50	39.55	0	686	0.00%
2023/03/06	0	0.00	11	39.43	39.40	-11	679	-1.62%
2023/03/03	0	0.00	2	38.98	39.10	-2	660	-0.30%
2023/03/02	0	0.00	1	38.70	38.75	-1	642	-0.16%
2023/02/22	1	38.80	0	0.00	39.05	1	613	0.16%
2023/02/21	0	0.00	1	39.00	39.20	-1	601	-0.17%
2023/02/20	0	0.00	1	37.65	38.05	-1	566	-0.18%
2023/02/17	0	0.00	1	37.45	37.55	-1	560	-0.18%
2023/02/10	1	37.10	0	0.00	37.15	1	566	0.18%
2023/02/09	9	37.44	0	0.00	37.30	9	558	1.61%
2023/02/07	10	37.46	0	0.00	37.40	10	530	1.89%
2023/02/06	2	37.43	0	0.00	37.70	2	525	0.38%
2023/02/03	0	0.00	1	38.20	38.10	-1	520	-0.19%
2023/02/01	0	0.00	1	37.85	37.60	-1	498	-0.20%
2023/01/30	1	37.05	0	0.00	37.25	1	481	0.21%
2023/01/17	0	0.00	1	37.10	37.00	-1	478	-0.21%
2023/01/13	0.2	37.00	0	0.00	36.85	0.2	488	0.04%
2023/01/12	1	37.20	0	0.00	37.10	1	506	0.20%
2023/01/05	1	37.25	1	37.55	37.40	0	525	0.00%
2022/12/30	1	36.80	0	0.00	36.95	1	540	0.18%
2022/12/29	1	36.80	0	0.00	36.80	1	540	0.19%
2022/12/28	1	37.50	0	0.00	37.20	1	545	0.18%
2022/12/23	0	0.00	1	37.55	37.50	-1	557	-0.18%
2022/12/22	2	37.10	0	0.00	37.15	2	564	0.35%
2022/12/21	1	37.10	0	0.00	37.05	1	580	0.17%
2022/12/14	0	0.00	3	38.40	38.50	-3	615	-0.49%
2022/12/01	2	37.70	0	0.00	37.70	2	618	0.32%
2022/11/29	3	37.05	0	0.00	37.10	3	611	0.49%
2022/11/15	0	0.00	2	37.33	37.45	-2	658	-0.30%
2022/11/14	0	0.00	1	36.90	36.90	-1	663	-0.15%
2022/11/09	3	36.37	0	0.00	36.45	3	686	0.44%
2022/11/08	0	0.00	1	36.00	36.00	-1	704	-0.14%
2022/11/04	0	0.00	1	35.90	35.90	-1	776	-0.13%
2022/11/02	0	0.00	2	35.25	35.45	-2	793	-0.25%
2022/11/01	2	34.20	0	0.00	34.65	2	794	0.25%
2022/10/28	1	34.75	4	34.55	34.55	-3	814	-0.37%
2022/10/27	0	0.00	4	35.45	35.45	-4	899	-0.44%
2022/10/20	2	34.48	2	34.83	35.50	0	993	0.00%
2022/10/19	0	0.00	1	35.55	35.10	-1	979	-0.10%
2022/10/18	1	35.05	0	0.00	35.40	1	975	0.10%
2022/10/13	2	33.73	2	33.53	33.20	0	1,001	0.00%
2022/10/11	0	0.00	3	34.33	34.10	-3	1,007	-0.30%
2022/10/05	0	0.00	1	35.30	35.15	-1	1,063	-0.09%
2022/10/04	1	34.85	1	35.30	35.05	0	1,075	0.00%
2022/10/03	1	34.10	0	0.00	34.55	1	1,081	0.09%
2022/09/30	11	34.11	0	0.00	34.85	11	1,089	1.01%
2022/09/28	0	0.00	11	34.54	34.30	-11	1,096	-1.00%
2022/09/27	2	35.30	0.1	35.25	35.45	1.9	1,090	0.17%
2022/09/26	2	35.98	2	35.88	35.50	0	1,087	0.00%
2022/09/23	1	37.20	0	0.00	37.30	1	1,103	0.09%
2022/09/16	0	0.00	1	37.85	37.60	-1	1,150	-0.09%
2022/09/08	1	37.70	0	0.00	37.85	1	1,213	0.08%
2022/09/07	0	0.00	1	37.60	37.40	-1	1,225	-0.08%
2022/09/06	0	0.00	1	38.10	38.15	-1	1,231	-0.08%
2022/09/05	0	0.00	4	38.60	38.40	-4	1,248	-0.32%
2022/08/31	0	0.00	3	39.12	39.35	-3	1,282	-0.23%
2022/08/23	1	38.55	0	0.00	38.40	1	1,303	0.08%
2022/08/15	1	39.40	0	0.00	39.40	1	1,265	0.08%
2022/08/11	0	0.00	1	39.80	39.65	-1	1,239	-0.08%
2022/08/10	0	0.00	1	38.15	38.15	-1	1,228	-0.08%
2022/08/09	1	37.00	0	0.00	37.60	1	1,245	0.08%
2022/08/05	0	0.00	1	36.90	37.00	-1	1,284	-0.08%
2022/08/04	1	36.10	0	0.00	36.25	1	1,301	0.08%
2022/08/03	2	36.58	0	0.00	36.55	2	1,297	0.15%
2022/08/02	2	40.95	1	41.15	40.95	1	1,230	0.08%
2022/07/28	1	41.30	2	41.63	41.50	-1	1,222	-0.08%
2022/07/26	1.1	41.37	1	41.90	41.30	0.1	1,238	0.01%
2022/07/25	1	41.60	0	0.00	41.75	1	1,263	0.08%
2022/07/22	3	42.00	0	0.00	42.00	3	1,277	0.23%
2022/07/20	1	41.85	0	0.00	41.85	1	1,297	0.08%
2022/07/19	0	0.00	2	41.80	41.75	-2	1,306	-0.15%
2022/07/18	1	41.25	1	41.90	41.90	0	1,314	0.00%
2022/07/15	2	41.00	1	40.85	41.25	1	1,318	0.08%
2022/07/13	2	39.08	1	39.20	39.20	1	1,328	0.08%
2022/07/11	2	39.83	0	0.00	40.30	2	1,314	0.15%
2022/07/07	2	39.03	0	0.00	39.65	2	1,328	0.15%
2022/07/06	1	39.20	1	38.90	38.75	0	1,358	0.00%
2022/07/05	0	0.00	7	39.09	39.70	-7	1,375	-0.51%
2022/07/01	2	40.33	0	0.00	39.25	2	1,408	0.14%
2022/06/30	1	41.40	0	0.00	41.25	1	1,384	0.07%
2022/06/27	3	42.73	0	0.00	42.80	3	1,448	0.21%
2022/06/22	1	41.90	0	0.00	41.90	1	1,535	0.07%
2022/06/21	1	42.70	0	0.00	42.70	1	1,553	0.06%
2022/06/20	0.2	41.90	0	0.00	41.50	0.2	1,560	0.01%
2022/06/16	1	43.40	0	0.00	42.55	1	1,556	0.06%
2022/06/15	0	0.00	1	43.00	43.40	-1	1,567	-0.06%
2022/06/14	4	42.30	0	0.00	42.60	4	1,584	0.25%
2022/06/13	2	43.20	0	0.00	43.15	2	1,583	0.13%
2022/06/10	13	44.28	0	0.00	44.20	13	1,599	0.81%
2022/06/09	3	44.60	1	44.65	44.75	2	1,592	0.13%
2022/06/08	0	0.00	8	44.75	44.90	-8	1,600	-0.50%
2022/06/06	4	44.65	0	0.00	44.75	4	1,622	0.25%
2022/06/02	6	44.78	0	0.00	44.75	6	1,660	0.36%
2022/05/31	0	0.00	1	45.00	44.85	-1	1,733	-0.06%
2022/05/24	1	44.30	0	0.00	44.15	1	1,958	0.05%
2022/05/18	0	0.00	1	45.05	45.20	-1	2,127	-0.05%
2022/05/17	1	44.15	1	44.15	44.40	0	2,143	0.00%
2022/05/16	0	0.00	1	43.35	43.80	-1	2,159	-0.05%
2022/05/13	0	0.00	2	42.10	42.70	-2	2,222	-0.09%
2022/05/12	1	40.95	0	0.00	40.90	1	2,271	0.04%
2022/05/11	1	42.20	0	0.00	42.15	1	2,337	0.04%
2022/05/10	1	41.00	1	42.50	43.10	0	2,500	0.00%
2022/05/09	2	42.10	0	0.00	41.80	2	2,620	0.08%
2022/05/06	1	43.90	0	0.00	43.70	1	2,652	0.04%
2022/05/05	1	43.85	0	0.00	44.15	1	2,724	0.04%
2022/05/04	1	43.20	0	0.00	43.25	1	2,780	0.04%
2022/05/03	1	43.05	9	43.46	43.50	-8	2,861	-0.28%
2022/04/27	1	43.25	0	0.00	43.05	1	3,817	0.03%
2022/04/26	0	0.00	4	44.35	44.40	-4	4,137	-0.10%
2022/04/25	1	44.10	0	0.00	44.00	1	4,651	0.02%
2022/04/20	2	45.30	0	0.00	45.50	2	5,144	0.04%
2022/04/18	1	45.95	0	0.00	46.20	1	5,203	0.02%
2022/04/15	0	0.00	1	45.75	46.05	-1	5,231	-0.02%
2022/04/14	1	46.10	5	46.00	46.05	-4	5,257	-0.08%
2022/04/13	1	46.25	2	46.60	46.60	-1	5,269	-0.02%
2022/04/12	3	45.80	7	45.83	45.40	-4	5,282	-0.08%
2022/04/11	2	46.50	0	0.00	46.35	2	5,295	0.04%
2022/04/01	1	48.35	0	0.00	48.40	1	5,383	0.02%
2022/03/31	2	48.68	1	48.60	48.80	1	5,399	0.02%
2022/03/30	1	49.10	0	0.00	48.55	1	5,405	0.02%
2022/03/29	2	49.15	0	0.00	49.00	2	5,372	0.04%
2022/03/28	1	49.65	0	0.00	49.65	1	5,324	0.02%
2022/03/25	3	50.30	0	0.00	50.30	3	5,308	0.06%
2022/03/24	13	50.17	1	50.00	50.10	12	5,298	0.23%
2022/03/21	16	49.62	0	0.00	49.65	16	5,306	0.30%
2022/03/17	0	0.00	2	48.15	49.00	-2	5,339	-0.04%
2022/03/16	2	47.30	0	0.00	47.20	2	5,330	0.04%
2022/03/15	1	47.40	0	0.00	47.45	1	5,346	0.02%
2022/03/10	1	48.50	1	48.55	48.35	0	5,428	0.00%
2022/03/09	2	47.00	0	0.00	47.65	2	5,446	0.04%
2022/03/08	2	46.95	0	0.00	46.70	2	5,505	0.04%
2022/03/07	2	47.73	0	0.00	48.00	2	5,519	0.04%
2022/03/04	2	50.10	0	0.00	49.50	2	5,546	0.04%
2022/03/03	1	50.30	0	0.00	50.20	1	5,607	0.02%
2022/03/02	1	49.75	0	0.00	50.20	1	5,742	0.02%
2022/03/01	1	49.80	1	50.50	50.60	0	5,917	0.00%
2022/02/25	0	0.00	1	49.15	49.60	-1	6,680	-0.01%
2022/02/24	4	49.91	0	0.00	49.60	4	6,893	0.06%
2022/02/22	9	51.04	0	0.00	50.70	9	6,845	0.13%
2022/02/21	8	52.19	0	0.00	52.10	8	6,781	0.12%
2022/02/18	10	52.85	0	0.00	53.00	10	6,731	0.15%
2022/02/17	5	53.00	0	0.00	52.90	5	6,720	0.07%
2022/02/16	3	53.40	1	53.60	53.10	2	6,713	0.03%
2022/02/15	15	53.92	10	53.40	53.10	5	6,681	0.07%
2022/02/14	8	54.24	1	54.80	54.10	7	6,610	0.11%
2022/02/11	1.1	56.50	10	56.70	56.20	-9	6,546	-0.14%
2022/02/10	15.1	56.30	0	0.00	55.70	15.1	6,492	0.23%
2022/02/09	11	56.14	6	55.48	56.30	5	6,326	0.08%
2022/02/08	1	54.70	0	0.00	54.50	1	6,208	0.02%
2022/02/07	6	53.68	0	0.00	53.70	6	6,166	0.10%
2022/01/26	3	52.97	10	53.80	53.60	-7	6,104	-0.11%
2022/01/25	4	53.80	11	53.87	53.50	-7	6,099	-0.11%
2022/01/24	2	53.85	3	53.50	54.90	-1	6,050	-0.02%
2022/01/21	5	55.10	1.3	55.37	54.40	3.7	5,925	0.06%
2022/01/20	6	58.05	18	58.09	56.30	-12	5,727	-0.21%
2022/01/19	8.3	56.82	2	57.10	57.00	6.3	5,085	0.12%
2022/01/18	55	56.87	54	56.16	57.00	1	4,777	0.02%
2022/01/17	0	0.00	11	55.42	54.60	-11	4,262	-0.26%
2022/01/14	2	52.20	10	52.14	51.80	-8	4,001	-0.20%
2022/01/13	27	53.19	1	52.60	53.40	26	3,883	0.67%
2022/01/11	1	52.20	0	0.00	51.70	1	3,765	0.03%
2022/01/10	0	0.00	2	51.30	52.50	-2	3,739	-0.05%
2022/01/07	2	51.95	0	0.00	51.80	2	3,717	0.05%
2022/01/06	3	52.30	0	0.00	52.20	3	3,687	0.08%
2022/01/05	2	52.25	0	0.00	52.70	2	3,692	0.05%
2022/01/04	12	52.83	0	0.00	52.60	12	3,700	0.32%
2022/01/03	5	53.90	3	53.67	53.40	2	3,671	0.05%
2021/12/30	0	0.00	6	52.65	52.70	-6	3,581	-0.17%
2021/12/29	0	0.00	2	52.50	52.30	-2	3,575	-0.06%
2021/12/28	1	52.60	1	53.00	52.40	0	3,596	0.00%
2021/12/27	1	52.00	8	52.30	52.50	-7	3,601	-0.19%
2021/12/24	1	51.70	0	0.00	51.90	1	3,593	0.03%
2021/12/23	0	0.00	2	52.00	52.00	-2	3,597	-0.06%
2021/12/22	2	51.60	0	0.00	51.60	2	3,630	0.06%
2021/12/21	1	51.30	1	51.20	51.30	0	3,635	0.00%
2021/12/20	1	50.50	0	0.00	50.60	1	3,665	0.03%
2021/12/17	6	50.70	0	0.00	50.80	6	3,710	0.16%
2021/12/14	5	50.60	0	0.00	50.40	5	3,783	0.13%
2021/12/13	2	50.85	0	0.00	51.30	2	3,764	0.05%
2021/12/10	1	51.20	0	0.00	51.30	1	3,771	0.03%
2021/12/09	1	51.80	13	52.53	51.70	-12	3,765	-0.32%
2021/12/08	10	52.15	5	52.70	52.10	5	3,754	0.13%
2021/12/07	10	52.17	17	52.60	52.20	-7	3,747	-0.19%
2021/12/06	10	51.76	16	52.11	51.90	-6	3,721	-0.16%
2021/12/03	0	0.00	3	51.90	51.80	-3	3,754	-0.08%
2021/12/02	1	50.90	0	0.00	51.00	1	3,808	0.03%
2021/12/01	31	51.50	1	51.80	51.90	30	3,808	0.79%
2021/11/30	10	51.90	11	51.45	51.30	-1	3,856	-0.03%
2021/11/29	65	49.63	41	50.27	50.30	24	3,835	0.63%
2021/11/26	8	50.64	0	0.00	50.10	8	3,817	0.21%
2021/11/25	101	52.41	0	0.00	52.40	101	3,739	2.70%	大買/鉅額交易
2021/11/24	206	54.21	13	57.88	54.00	193	3,584	5.38%	大買/鉅額交易
2021/11/22	0	0.00	3	52.00	52.10	-3	2,669	-0.11%
2021/11/19	0	0.00	1	51.00	51.00	-1	2,758	-0.04%
2021/11/18	1	51.10	1	51.80	50.90	0	2,832	0.00%
2021/11/16	1	50.60	0	0.00	50.90	1	2,961	0.03%
2021/11/15	0	0.00	2	51.25	51.60	-2	3,041	-0.07%
2021/11/12	1	50.50	1	50.80	50.50	0	3,182	0.00%
2021/11/09	1	49.30	1	50.00	49.75	0	3,417	0.00%
2021/11/05	1	50.10	0	0.00	50.50	1	3,784	0.03%
2021/11/04	0	0.00	46	51.20	51.10	-46	3,904	-1.18%
2021/11/03	1	50.30	1	50.90	50.50	0	4,078	0.00%
2021/11/02	1.1	50.15	0	0.00	50.00	1.1	4,176	0.03%
2021/11/01	45	50.74	9	50.94	51.00	36	4,254	0.85%
2021/10/29	2	49.45	1	49.85	49.50	1	4,507	0.02%
2021/10/27	1	48.55	0	0.00	48.80	1	4,876	0.02%
2021/10/26	0	0.00	6	48.78	48.70	-6	5,136	-0.12%
2021/10/22	3	47.25	0	0.00	47.60	3	5,609	0.05%
2021/10/20	0	0.00	2	47.60	47.55	-2	6,160	-0.03%
2021/10/12	1	45.00	0	0.00	45.05	1	7,380	0.01%
2021/10/08	2	46.15	0	0.00	46.05	2	7,430	0.03%
2021/10/04	3	46.27	0	0.00	45.65	3	8,575	0.03%
2021/10/01	0	0.00	1	46.65	46.55	-1	8,601	-0.01%
2021/09/29	4	47.70	0	0.00	47.50	4	8,701	0.05%
2021/09/28	1	49.40	1	49.85	49.60	0	8,753	0.00%
2021/09/27	2	49.60	0	0.00	49.35	2	8,799	0.02%
2021/09/24	1	49.55	2	50.25	50.10	-1	8,835	-0.01%
2021/09/23	2	49.05	0	0.00	49.20	2	8,824	0.02%
2021/09/22	7	50.04	0	0.00	49.70	7	8,859	0.08%
2021/09/17	1	50.60	0	0.00	51.00	1	8,927	0.01%
2021/09/09	1	52.10	1	52.70	52.90	0	9,810	0.00%
2021/09/07	2	52.30	0.2	52.70	53.80	1.8	9,859	0.02%
2021/09/06	0	0.00	2	54.75	53.60	-2	9,888	-0.02%
2021/09/03	2	54.15	0	0.00	54.90	2	10,022	0.02%
2021/09/02	0.1	56.30	1	55.40	55.30	-0.9	10,037	-0.01%
2021/09/01	0	0.00	11	56.87	57.30	-11	10,045	-0.11%
2021/08/31	0	0.00	27	54.95	55.40	-27	10,046	-0.27%
2021/08/30	5	55.30	0	0.00	55.80	5	10,042	0.05%
2021/08/27	6	56.63	4	56.50	55.90	2	10,095	0.02%
2021/08/26	2	55.40	1	55.00	55.30	1	10,084	0.01%
2021/08/25	23.1	55.26	1	55.20	55.30	22.1	10,131	0.22%
2021/08/23	2	54.00	0	0.00	54.10	2	10,023	0.02%
2021/08/20	2	51.50	1	51.00	51.80	1	9,996	0.01%
2021/08/19	4	50.90	0	0.00	51.00	4	10,086	0.04%
2021/08/16	7	56.36	0	0.00	56.20	7	10,260	0.07%
2021/08/13	1	58.00	1	58.00	56.30	0	10,209	0.00%
2021/08/12	2	56.90	1	57.00	57.80	1	10,116	0.01%
2021/08/11	12	56.91	4	57.40	56.70	8	10,071	0.08%
2021/08/10	3	63.00	1	62.70	62.90	2	9,811	0.02%
2021/08/09	0	0.00	2	64.40	63.00	-2	9,735	-0.02%
2021/08/06	0	0.00	32	68.03	66.50	-32	9,614	-0.33%
2021/08/05	32	67.94	0	0.00	67.90	32	9,582	0.33%
2021/08/04	2	67.20	5	67.64	67.20	-3	9,543	-0.03%
2021/08/03	3	65.93	37	64.50	66.00	-34	9,336	-0.36%
2021/08/02	31	64.09	2	64.15	64.10	29	9,122	0.32%
2021/07/30	13	63.07	2	63.75	62.60	11	9,012	0.12%
2021/07/29	1	60.70	1	64.50	64.50	0	8,776	0.00%
2021/07/28	0	0.00	1	58.60	59.70	-1	8,538	-0.01%
2021/07/27	1	64.70	2	63.45	62.60	-1	8,470	-0.01%
2021/07/26	13	63.54	19	63.83	63.90	-6	8,311	-0.07%
2021/07/23	1	59.80	11	60.04	59.70	-10	8,023	-0.12%
2021/07/22	20	58.50	10	59.90	59.40	10	7,767	0.13%
2021/07/21	1	59.10	28.1	59.33	60.40	-27.1	7,496	-0.36%
2021/07/20	1	56.01	3	56.30	55.90	-2	7,109	-0.03%
2021/07/19	0	0.00	10	57.80	57.70	-10	7,067	-0.14%
2021/07/16	0	57.00	0	0.00	57.00	0	7,087	0.00%
2021/07/15	0	0.00	0.3	56.20	56.80	-0.3	7,048	0.00%
2021/07/14	0	0.00	1	56.40	55.90	-1	7,063	-0.01%
2021/07/13	13	56.10	3	55.80	55.60	10	7,010	0.14%
2021/07/12	35	57.25	24	57.88	57.10	11	6,831	0.16%
2021/07/09	24	54.69	16	55.25	56.10	8	6,422	0.12%
2021/07/08	1	53.40	2	53.30	53.40	-1	6,169	-0.02%
2021/07/07	1	51.90	0	0.00	52.60	1	6,308	0.02%
2021/07/06	12	53.04	0	0.00	52.00	12	6,386	0.19%
2021/07/02	0	0.00	10	52.10	52.70	-10	6,563	-0.15%
2021/07/01	3	51.17	10	52.10	51.00	-7	6,638	-0.11%
2021/06/30	4	52.53	11	52.39	52.70	-7	6,777	-0.10%
2021/06/29	1	52.10	1	52.90	52.60	0	6,773	0.00%
2021/06/28	2	53.00	0	0.00	53.20	2	6,831	0.03%
2021/06/25	3	54.30	5	53.90	54.50	-2	6,782	-0.03%
2021/06/24	40	54.09	7	52.71	54.80	33	6,558	0.50%
2021/06/23	0	0.00	22	51.79	51.70	-22	6,311	-0.35%
2021/06/22	2	51.30	11	51.89	50.20	-9	6,215	-0.14%
2021/06/21	0	0.00	49	50.43	50.50	-49	6,142	-0.80%
2021/06/18	1	50.40	3	50.50	50.10	-2	6,085	-0.03%
2021/06/17	0	0.00	21	50.25	50.50	-21	6,055	-0.35%
2021/06/16	1	49.50	0	0.00	49.45	1	5,999	0.02%
2021/06/15	0	0.00	14	49.95	49.95	-14	5,978	-0.23%
2021/06/11	4	49.90	6	50.72	48.80	-2	5,938	-0.03%
2021/06/09	1	48.70	3	49.27	48.40	-2	5,698	-0.04%
2021/06/07	1	48.40	3	48.18	47.80	-2	5,618	-0.04%
2021/06/04	1	48.05	6	48.21	48.40	-5	5,589	-0.09%
2021/06/03	0	0.00	5	47.25	47.65	-5	5,497	-0.09%
2021/06/02	4	47.15	3	47.10	46.85	1	5,427	0.02%
2021/06/01	1	46.50	1	46.90	46.60	0	5,375	0.00%
2021/05/31	5	45.80	10	46.20	45.80	-5	5,399	-0.09%
2021/05/28	0	0.00	1	46.00	46.10	-1	5,434	-0.02%
2021/05/27	8	45.70	3	45.88	45.85	5	5,402	0.09%
2021/05/26	6	44.63	3	45.35	45.25	3	5,294	0.06%
2021/05/25	3	44.03	1	44.60	44.75	2	5,043	0.04%
2021/05/24	0	0.00	3	43.35	44.95	-3	4,959	-0.06%
2021/05/18	1	39.60	2	40.78	41.45	-1	5,064	-0.02%
2021/05/17	1	39.10	1	38.20	38.55	0	5,074	0.00%
2021/05/14	1	40.75	2	41.68	41.15	-1	5,108	-0.02%
2021/05/13	0	0.00	1	39.90	39.45	-1	5,075	-0.02%
2021/05/12	4	39.25	8	38.35	39.00	-4	5,033	-0.08%
2021/05/11	3	42.62	0	0.00	41.45	3	4,959	0.06%
2021/05/07	0	0.00	1	44.55	44.80	-1	4,972	-0.02%
2021/05/06	3	42.88	1	43.65	43.00	2	5,001	0.04%
2021/05/05	1	44.00	1	44.65	43.10	0	5,031	0.00%
2021/05/04	8	44.24	2	43.73	43.95	6	5,044	0.12%
2021/05/03	0	0.00	5	47.02	46.45	-5	4,974	-0.10%
2021/04/29	2	47.10	0	0.00	46.35	2	4,967	0.04%
2021/04/28	1	46.80	0	0.00	46.70	1	5,051	0.02%
2021/04/26	0	0.00	1	46.60	46.50	-1	5,438	-0.02%
2021/04/23	1	45.60	1	46.35	46.55	0	5,508	0.00%
2021/04/22	5	45.88	0	0.00	45.70	5	5,577	0.09%
2021/04/21	1	47.30	0	0.00	47.15	1	5,607	0.02%
2021/04/20	1	47.70	0	0.00	48.00	1	5,604	0.02%
2021/04/19	0	0.00	1	47.85	47.80	-1	5,683	-0.02%
2021/04/16	1	46.80	1	47.35	47.20	0	5,735	0.00%
2021/04/15	0	0.00	1	46.60	46.65	-1	5,874	-0.02%
2021/04/14	5	46.91	0	0.00	46.80	5	6,095	0.08%
2021/04/13	2	48.73	1	47.65	47.60	1	6,416	0.02%
2021/04/12	2	50.20	3	50.42	50.40	-1	7,170	-0.01%
2021/04/09	1	48.10	10	49.60	50.20	-9	7,646	-0.12%
2021/04/08	7	47.96	11	48.26	49.05	-4	7,945	-0.05%
2021/04/07	1	47.85	0	0.00	48.40	1	7,898	0.01%
2021/04/06	2	47.78	3	47.43	47.55	-1	7,916	-0.01%
2021/04/01	1	46.40	1	46.00	45.90	0	7,836	0.00%
2021/03/31	7	46.48	3	46.73	46.20	4	7,815	0.05%
2021/03/23	1	46.10	1	46.60	45.50	0	7,552	0.00%
2021/03/22	1	45.60	2	45.98	45.85	-1	7,491	-0.01%
2021/03/19	0	0.00	1	45.80	45.70	-1	7,454	-0.01%
2021/03/17	3	45.72	1	45.95	44.95	2	7,457	0.03%
2021/03/16	0	0.00	1	45.15	45.20	-1	7,422	-0.01%
2021/03/10	0	0.00	1	44.85	44.65	-1	7,761	-0.01%
2021/03/04	1	45.05	1	45.50	44.70	0	7,869	0.00%
2021/03/03	2	44.45	4	44.78	44.50	-2	7,825	-0.03%
2021/02/26	3	44.10	0	0.00	43.95	3	7,831	0.04%
2021/02/24	1	45.10	0	0.00	44.90	1	7,801	0.01%
2021/02/23	3	45.32	3	45.62	45.80	0	7,742	0.00%
2021/02/22	0	0.00	3	45.25	46.00	-3	7,717	-0.04%
2021/02/18	0	0.00	1	43.80	43.60	-1	7,631	-0.01%
2021/02/05	1	43.10	0	0.00	42.65	1	7,577	0.01%
2021/02/04	0	0.00	2	43.50	44.10	-2	7,503	-0.03%
2021/02/02	1	42.50	1	43.00	42.90	0	7,457	0.00%
2021/02/01	1	42.60	1	42.30	42.85	0	7,446	0.00%
2021/01/29	1	41.60	0	0.00	41.50	1	7,378	0.01%
2021/01/28	0	0.00	1	43.00	43.20	-1	7,331	-0.01%
2021/01/27	1	43.25	0	0.00	43.45	1	7,299	0.01%
2021/01/26	3	44.33	0	0.00	44.15	3	7,265	0.04%
2021/01/25	2	44.35	2	44.93	45.05	0	7,236	0.00%
2021/01/20	1	44.10	2	45.23	44.30	-1	7,129	-0.01%
2021/01/19	1	44.10	3	44.87	44.50	-2	6,758	-0.03%
2021/01/18	1	43.10	2	44.28	44.75	-1	6,695	-0.01%
2021/01/15	3	44.60	0	0.00	44.15	3	6,616	0.05%
2021/01/14	0	0.00	1	45.75	45.85	-1	6,546	-0.02%
2021/01/13	0	0.00	1	44.80	45.00	-1	6,443	-0.02%
2021/01/12	4	44.73	1	45.50	44.30	3	6,399	0.05%
2021/01/11	1	44.90	0	0.00	45.05	1	6,261	0.02%
2021/01/08	1	43.90	3	44.48	44.45	-2	6,214	-0.03%
2021/01/07	3	45.60	2	46.88	45.40	1	6,082	0.02%
2021/01/06	10	45.32	8	46.66	45.15	2	5,991	0.03%
2021/01/05	27	48.41	13.3	48.85	48.70	13.7	5,576	0.25%
2021/01/04	5	44.80	752	44.99	46.40	-747	4,678	-15.97%	大賣/鉅額交易
2020/12/31	751	42.02	35.2	40.52	42.20	715.8	4,107	17.43%	大買/鉅額交易
2020/12/30	2	38.48	4	39.10	38.40	-2	3,578	-0.06%
2020/12/29	7	38.64	16	39.53	38.50	-9	3,524	-0.26%
2020/12/28	15	39.02	24	38.34	39.05	-9	3,405	-0.26%
2020/12/25	4	37.28	2	37.73	37.30	2	3,293	0.06%
2020/12/24	1	37.05	2	37.45	37.60	-1	3,282	-0.03%
2020/12/21	0.2	36.80	0	0.00	37.05	0.2	3,316	0.01%
2020/12/18	1	36.90	0	0.00	37.20	1	3,324	0.03%
2020/12/17	5	37.21	1	37.20	37.25	4	3,346	0.12%
2020/12/16	0	0.00	3	37.62	37.50	-3	3,369	-0.09%
2020/12/15	11	37.51	1	37.25	37.30	10	3,410	0.29%
2020/12/14	2	37.68	10	38.11	38.15	-8	3,439	-0.23%
2020/12/11	9	37.51	3	37.58	37.65	6	3,482	0.17%
2020/12/10	7	38.30	1	38.10	38.30	6	3,496	0.17%
2020/12/09	2	38.68	5	39.00	39.10	-3	3,514	-0.09%
2020/12/08	2	38.45	2	38.83	38.30	0	3,449	0.00%
2020/12/07	9	38.59	3	39.10	38.45	6	3,477	0.17%
2020/12/04	9	38.99	25	39.12	39.00	-16	3,414	-0.47%
2020/12/03	2	37.55	0	0.00	38.05	2	3,220	0.06%
2020/12/02	1	37.80	8	37.93	37.80	-7	3,301	-0.21%
2020/12/01	1	36.65	1	37.05	37.30	0	3,383	0.00%
2020/11/30	2	37.15	1	37.70	37.00	1	3,463	0.03%
2020/11/27	1	37.40	10	37.28	37.45	-9	3,488	-0.26%
2020/11/26	3	36.40	3	36.90	36.55	0	3,481	0.00%
2020/11/25	4	36.89	100	36.90	36.85	-96	3,460	-2.77%
2020/11/24	6	37.28	0	0.00	37.15	6	3,425	0.18%
2020/11/23	1	37.30	4	37.68	37.70	-3	3,448	-0.09%
2020/11/20	0	0.00	2	37.48	37.40	-2	3,480	-0.06%
2020/11/19	12	37.18	0	0.00	37.20	12	3,507	0.34%
2020/11/18	10.2	37.76	4	38.33	37.60	6.2	3,489	0.18%
2020/11/17	1	37.80	4	38.08	37.90	-3	3,529	-0.08%
2020/11/16	8	37.73	0	0.00	37.85	8	3,631	0.22%
2020/11/13	1	37.50	13	38.01	38.05	-12	3,733	-0.32%
2020/11/12	3	37.55	1	38.15	37.45	2	4,008	0.05%
2020/11/11	5	37.59	1	37.90	37.75	4	4,167	0.10%
2020/11/10	1	38.00	6	38.20	37.75	-5	4,220	-0.12%
2020/11/09	21	37.84	4	38.23	38.20	17	4,247	0.40%
2020/11/06	8	38.93	0	0.00	38.55	8	4,237	0.19%
2020/11/04	0	0.00	1	39.20	39.05	-1	4,255	-0.02%
2020/11/03	0	0.00	5	38.67	38.90	-5	4,240	-0.12%
2020/11/02	3	37.37	2	37.53	37.70	1	4,234	0.02%
2020/10/30	7	38.19	1	38.80	37.90	6	4,263	0.14%
2020/10/29	7	37.56	6	38.58	39.05	1	4,282	0.02%
2020/10/28	2	39.30	6	39.59	39.50	-4	4,318	-0.09%
2020/10/22	1	38.50	1	38.90	38.90	0	4,651	0.00%
2020/10/21	0	0.00	1	39.20	39.00	-1	4,662	-0.02%
2020/10/20	0	0.00	1	38.95	38.60	-1	4,646	-0.02%
2020/10/19	4	38.68	0	0.00	38.35	4	4,633	0.09%
2020/10/16	5	39.16	3	39.58	39.10	2	4,603	0.04%
2020/10/15	2	39.50	9.2	39.26	39.45	-7.2	4,569	-0.16%
2020/10/14	17	38.59	36	38.82	38.75	-19	4,517	-0.42%
2020/10/13	17	38.39	9	38.21	38.55	8	4,346	0.18%
2020/10/12	1	37.60	7	38.29	38.65	-6	4,340	-0.14%
2020/10/08	1	38.00	1	38.70	38.10	0	4,375	0.00%
2020/10/06	0	0.00	9	38.23	38.30	-9	4,572	-0.20%
2020/10/05	6	37.93	7	37.76	37.75	-1	4,611	-0.02%
2020/09/30	1	37.30	2	36.80	37.00	-1	4,620	-0.02%
2020/09/29	1	35.80	1	36.15	36.35	0	4,616	0.00%
2020/09/28	0	0.00	1	36.15	36.00	-1	4,623	-0.02%
2020/09/25	3	36.02	0	0.00	35.30	3	4,643	0.06%
2020/09/24	6	36.18	1	35.95	36.25	5	4,616	0.11%
2020/09/23	0	0.00	1	37.15	37.05	-1	4,580	-0.02%
2020/09/22	6	36.77	1	36.55	36.55	5	4,576	0.11%
2020/09/21	11	37.68	0	0.00	37.40	11	4,539	0.24%
2020/09/18	12	38.41	3	38.15	38.45	9	4,530	0.20%
2020/09/17	0	0.00	1	38.95	38.90	-1	4,528	-0.02%
2020/09/16	15	38.07	1	38.65	38.25	14	4,499	0.31%
2020/09/15	60	38.03	0	0.00	38.20	60	4,456	1.35%
2020/09/14	20	37.00	4	37.70	37.90	16	4,497	0.36%
2020/09/11	2	36.68	3	36.70	36.95	-1	4,492	-0.02%
2020/09/10	4	37.08	3	37.37	36.70	1	4,469	0.02%
2020/09/09	1	36.95	0	0.00	36.90	1	4,396	0.02%
2020/09/08	2	36.75	2.2	37.29	37.45	-0.2	4,383	0.00%
2020/09/07	4	38.03	2	39.00	37.00	2	4,348	0.05%
2020/09/04	11	38.30	5	38.13	38.40	6	4,253	0.14%
2020/09/03	1	37.10	3	37.60	37.35	-2	4,080	-0.05%
2020/09/02	2	36.63	2	36.55	36.65	0	4,003	0.00%
2020/09/01	0.2	35.70	5	35.31	35.70	-4.8	3,962	-0.12%
2020/08/31	2	34.88	0	0.00	34.55	2	3,947	0.05%
2020/08/28	2	35.10	0	0.00	35.20	2	3,934	0.05%
2020/08/25	3	35.58	3	35.75	35.55	0	3,915	0.00%
2020/08/24	1	35.20	1	35.65	35.30	0	3,968	0.00%
2020/08/21	1	34.70	3	35.40	35.20	-2	3,952	-0.05%
2020/08/20	6	34.46	1	34.15	34.45	5	3,878	0.13%
2020/08/19	7	37.81	3	38.35	36.90	4	3,757	0.11%
2020/08/18	3	37.97	21	38.67	38.00	-18	3,648	-0.49%
2020/08/17	20	38.80	4.2	38.49	38.80	15.8	3,391	0.47%
2020/08/14	0	0.00	6	34.85	35.30	-6	3,229	-0.19%
2020/08/13	1.2	34.30	3	34.52	34.55	-1.8	3,183	-0.06%
2020/08/12	1	33.25	0	0.00	34.20	1	3,157	0.03%
2020/08/11	2	33.80	0	0.00	33.65	2	3,142	0.06%
2020/08/10	0	0.00	5	34.61	34.40	-5	3,160	-0.16%
2020/08/07	1	33.75	6	34.15	33.80	-5	3,162	-0.16%
2020/08/05	12	34.72	1	34.65	34.15	11	3,154	0.35%
2020/08/04	3	34.25	0	0.00	33.85	3	3,126	0.10%
2020/08/03	4	35.63	0	0.00	35.65	4	3,092	0.13%
2020/07/31	3	35.77	14	35.82	36.30	-11	3,028	-0.36%
2020/07/30	1	34.85	9	35.02	34.75	-8	2,899	-0.28%
2020/07/29	2	33.45	2	33.90	34.00	0	2,865	0.00%
2020/07/28	4	33.95	9	34.38	33.60	-5	2,934	-0.17%
2020/07/27	3	33.28	4	33.81	33.00	-1	2,852	-0.04%
2020/07/24	2	32.70	1	32.95	32.70	1	2,834	0.04%
2020/07/22	1	33.30	1	33.70	33.60	0	2,969	0.00%
2020/07/21	0	0.00	4	33.40	33.50	-4	3,000	-0.13%
2020/07/20	1	32.10	2	32.70	32.75	-1	2,997	-0.03%
2020/07/17	10	32.78	0	0.00	32.45	10	3,018	0.33%
2020/07/16	5	33.46	0	0.00	33.15	5	3,020	0.17%
2020/07/15	2	33.98	4	34.53	33.80	-2	3,032	-0.07%
2020/07/14	2	33.88	0	0.00	33.70	2	3,001	0.07%
2020/07/13	4	33.13	19.2	34.13	34.50	-15.2	2,945	-0.52%
2020/07/10	1	32.55	35.2	33.33	33.60	-34.2	2,825	-1.21%
2020/07/09	2	32.38	20	32.78	32.90	-18	2,777	-0.65%
2020/07/08	20	32.25	0	0.00	32.35	20	2,750	0.73%
2020/07/07	1	32.10	0	0.00	32.00	1	2,734	0.04%
2020/07/06	0	0.00	7	32.36	32.30	-7	2,748	-0.25%
2020/07/03	1	31.85	0	0.00	31.75	1	2,777	0.04%
2020/07/02	0	0.00	2	31.80	31.85	-2	2,813	-0.07%
2020/07/01	0.2	31.65	5	31.70	31.65	-4.8	2,840	-0.17%
2020/06/29	2	30.60	0	0.00	31.00	2	2,853	0.07%
2020/06/24	25	31.22	14	31.60	31.20	11	2,850	0.39%
2020/06/23	4	31.80	0	0.00	31.65	4	2,861	0.14%
2020/06/22	1	31.60	6	32.08	32.10	-5	2,870	-0.17%
2020/06/19	4	32.39	0	0.00	32.00	4	2,894	0.14%
2020/06/18	0	0.00	8	32.94	33.75	-8	2,825	-0.28%
2020/06/17	1	31.90	0	0.00	31.85	1	2,843	0.04%
2020/06/16	1	31.90	1	32.35	31.80	0	2,879	0.00%
2020/06/15	5	31.36	0	0.00	31.25	5	2,951	0.17%
2020/06/12	2	31.73	2	32.08	32.15	0	2,976	0.00%
2020/06/11	1	32.80	2	33.73	32.75	-1	3,003	-0.03%
2020/06/09	1	32.90	1	33.60	33.20	0	3,034	0.00%
2020/06/08	0	0.00	5	33.60	33.20	-5	3,061	-0.16%
2020/06/05	0	0.00	8	33.29	33.10	-8	3,056	-0.26%
2020/06/04	0	0.00	1	32.85	32.80	-1	3,058	-0.03%
2020/06/03	0	0.00	20	32.80	32.70	-20	3,082	-0.65%
2020/06/02	0	0.00	1	32.65	32.45	-1	3,077	-0.03%
2020/06/01	0	0.00	9	31.59	32.10	-9	3,077	-0.29%
2020/05/29	8	31.10	0	0.00	31.00	8	3,110	0.26%
2020/05/27	2	31.45	0	0.00	31.25	2	3,097	0.06%
2020/05/25	1	31.05	1	31.35	31.50	0	3,129	0.00%
2020/05/22	2	31.70	0	0.00	31.20	2	3,142	0.06%
2020/05/21	3	32.43	0	0.00	32.25	3	3,129	0.10%
2020/05/19	15	32.07	0	0.00	31.70	15	3,138	0.48%
2020/05/15	12	32.62	1	32.95	32.10	11	3,148	0.35%
2020/05/14	21	33.62	5	33.70	32.65	16	3,127	0.51%
2020/05/13	1	33.80	1	34.10	34.05	0	3,123	0.00%
2020/05/12	0	0.00	8	34.14	34.30	-8	3,143	-0.25%
2020/05/11	0	0.00	2	34.10	34.10	-2	3,142	-0.06%
2020/05/07	3	34.15	8	34.18	34.35	-5	3,192	-0.16%
2020/05/06	2	33.03	1	33.05	33.10	1	3,244	0.03%
2020/05/05	107	33.97	0	0.00	33.50	107	3,243	3.30%	大買/鉅額交易
2020/05/04	1	33.50	8	33.49	33.95	-7	3,264	-0.21%
2020/04/30	1	32.70	1	32.95	32.60	0	3,207	0.00%
2020/04/29	2	32.30	1	32.85	32.40	1	3,221	0.03%
2020/04/28	7	31.97	0	0.00	32.30	7	3,223	0.22%
2020/04/27	0	0.00	13	32.19	32.35	-13	3,271	-0.40%
2020/04/24	5	30.55	6	30.67	30.60	-1	3,171	-0.03%
2020/04/23	0	0.00	2	30.23	30.00	-2	3,185	-0.06%
2020/04/22	1	30.00	14.2	29.50	30.05	-13.2	3,239	-0.41%
2020/04/21	17	29.09	0	0.00	29.15	17	3,381	0.50%
2020/04/20	5	29.53	8	29.77	29.70	-3	3,404	-0.09%
2020/04/17	5	29.64	2	29.78	29.30	3	3,415	0.09%
2020/04/16	2	28.40	1	28.90	28.90	1	3,396	0.03%
2020/04/15	0	0.00	4	28.79	28.90	-4	3,422	-0.12%
2020/04/14	0	0.00	125	28.15	28.20	-125	3,387	-3.69%	大賣/鉅額交易
2020/04/13	1	27.60	1	27.90	27.55	0	3,379	0.00%
2020/04/10	1	27.05	0	0.00	27.20	1	3,370	0.03%
2020/04/08	3.2	27.38	0	0.00	27.30	3.2	3,374	0.09%
2020/04/01	1	24.70	1	24.95	25.25	0	3,263	0.00%
2020/03/24	0	0.00	1	21.85	22.65	-1	3,227	-0.03%
2020/03/23	0	0.00	5	22.00	20.70	-5	3,232	-0.15%
2020/03/20	5	22.70	1	23.00	22.90	4	3,237	0.12%
2020/03/19	6	21.15	1	21.60	21.15	5	3,217	0.16%
2020/03/18	1	23.90	0	0.00	23.50	1	3,180	0.03%
2020/03/17	2	24.95	0	0.00	24.70	2	3,150	0.06%
2020/03/16	7	26.86	4	26.95	25.85	3	3,130	0.10%
2020/03/13	3	26.65	2	26.40	26.90	1	3,125	0.03%
2020/03/12	3	29.10	1	30.05	28.60	2	3,079	0.06%
2020/03/11	3	31.02	0	0.00	30.75	3	3,057	0.10%
2020/03/10	0	0.00	5	31.12	31.55	-5	3,068	-0.16%
2020/03/09	3	31.43	2	31.60	30.85	1	3,122	0.03%
2020/03/05	1	32.85	1	33.25	32.85	0	3,184	0.00%
2020/03/04	6	32.42	1	32.45	32.35	5	3,171	0.16%
2020/03/03	4	32.63	1	33.10	33.20	3	3,124	0.10%
2020/03/02	0	0.00	2	31.95	32.60	-2	3,114	-0.06%
2020/02/27	15	32.56	7	32.61	31.60	8	3,154	0.25%
2020/02/26	0.2	33.30	1	33.60	33.10	-0.8	3,182	-0.03%
2020/02/25	2	33.20	0	0.00	33.30	2	3,272	0.06%
2020/02/24	1	33.70	0	0.00	33.75	1	3,320	0.03%
2020/02/21	13	34.73	0	0.00	34.30	13	3,396	0.38%
2020/02/20	0	0.00	2	34.75	34.80	-2	3,477	-0.06%
2020/02/19	2	34.63	1	34.95	35.00	1	3,559	0.03%
2020/02/11	10	35.50	9	35.64	35.75	1	4,316	0.02%
2020/02/10	16	34.31	6	34.23	34.15	10	4,283	0.23%
2020/02/07	19	36.66	0	0.00	35.00	19	4,237	0.45%
2020/02/06	8	37.96	0	0.00	37.90	8	4,138	0.19%
2020/02/05	2	38.40	0	0.00	38.05	2	4,120	0.05%
2020/02/04	0	0.00	2	37.55	37.85	-2	4,018	-0.05%
2020/02/03	2	36.18	1	36.50	36.60	1	3,977	0.03%
2020/01/31	1	38.60	1	38.20	37.80	0	3,945	0.00%
2020/01/30	4	36.41	1	37.00	36.95	3	3,919	0.08%
2020/01/20	0	0.00	2	38.68	38.70	-2	3,834	-0.05%
2020/01/17	1	38.60	0	0.00	38.85	1	3,831	0.03%
2020/01/16	20	38.90	3	38.60	39.50	17	3,820	0.44%
2020/01/15	12	37.84	5	38.23	38.30	7	3,794	0.18%
2020/01/14	0	0.00	6	36.75	37.00	-6	3,614	-0.17%
2020/01/13	1	35.50	3	35.88	36.10	-2	3,556	-0.06%
2020/01/10	4	34.84	0	0.00	35.05	4	3,562	0.11%
2020/01/09	7	35.08	8	35.34	35.35	-1	3,533	-0.03%
2020/01/08	2	34.28	1	34.55	34.35	1	3,486	0.03%
2020/01/07	1	34.20	1	34.80	34.70	0	3,479	0.00%
2019/12/31	0	0.00	1	34.75	34.75	-1	3,433	-0.03%
2019/12/27	1	34.30	0	0.00	34.40	1	3,416	0.03%
2019/12/26	4	35.19	6	35.04	34.85	-2	3,412	-0.06%
2019/12/24	2	33.90	0	0.00	33.85	2	3,363	0.06%
2019/12/23	2	34.65	5	34.90	34.65	-3	3,335	-0.09%
2019/12/20	1	34.60	3	34.83	35.25	-2	3,317	-0.06%
2019/12/18	4	35.18	2	35.68	35.30	2	3,265	0.06%
2019/12/17	1	35.00	6	35.28	35.60	-5	3,230	-0.15%
2019/12/16	0	0.00	1	34.75	34.70	-1	3,152	-0.03%
2019/12/12	1	34.50	1	34.90	34.70	0	3,091	0.00%
2019/12/11	0	0.00	6	34.53	34.70	-6	3,072	-0.20%
2019/12/06	0	0.00	2	33.95	34.10	-2	3,029	-0.07%
2019/12/04	5	34.32	3	34.33	34.10	2	3,004	0.07%
2019/12/03	3	34.02	2	34.58	34.85	1	2,933	0.03%
2019/12/02	2	33.15	3	33.60	33.80	-1	2,839	-0.04%
2019/11/29	1	33.35	0	0.00	33.30	1	2,796	0.04%
2019/11/28	1	33.50	1	33.75	33.80	0	2,771	0.00%
2019/11/27	0	0.00	2	33.78	33.80	-2	2,758	-0.07%
2019/11/26	3	33.28	0	0.00	33.10	3	2,710	0.11%
2019/11/25	0	0.00	44	33.83	34.00	-44	2,617	-1.68%
2019/11/22	0	0.00	16	33.44	33.50	-16	2,547	-0.63%
2019/11/21	0	0.00	1	32.95	33.00	-1	2,439	-0.04%
2019/11/20	10	32.36	6	32.68	32.90	4	2,362	0.17%
2019/11/19	4	32.31	5	32.61	32.50	-1	2,265	-0.04%
2019/11/18	22	31.93	7	32.02	32.20	15	2,170	0.69%
2019/11/15	22	31.39	2	31.53	31.75	20	2,042	0.98%
2019/11/14	7	31.54	66	31.13	31.50	-59	1,920	-3.07%
2019/11/13	1	29.40	0	0.00	29.75	1	1,557	0.06%
2019/11/12	2	29.15	11	29.44	29.95	-9	1,466	-0.61%
2019/11/11	1	28.10	0	0.00	28.15	1	1,158	0.09%
2019/11/08	1	28.50	1	28.65	28.35	0	1,144	0.00%
2019/11/07	1	28.30	3	28.48	28.55	-2	1,132	-0.18%
2019/11/06	1	28.30	2	28.58	28.50	-1	1,111	-0.09%
2019/11/04	0.3	28.15	0	0.00	28.15	0.3	1,073	0.03%
2019/10/31	1	28.05	0	0.00	27.95	1	1,071	0.09%
2019/10/30	1	28.20	2	28.45	28.30	-1	1,082	-0.09%
2019/10/29	1	28.00	1	28.35	28.00	0	1,096	0.00%
2019/10/28	11	28.13	0	0.00	27.85	11	1,153	0.95%
2019/10/25	1	28.00	0	0.00	28.10	1	1,154	0.09%
2019/10/24	0	0.00	2.2	28.30	28.35	-2.2	1,124	-0.20%
2019/10/23	0	0.00	2	27.50	27.70	-2	1,083	-0.18%
2019/10/21	0	0.00	1	27.05	27.10	-1	1,021	-0.10%
2019/10/18	1.2	26.78	1	27.20	27.05	0.2	1,024	0.02%
2019/10/17	2	27.00	3	27.08	27.15	-1	963	-0.10%
2019/10/16	0	0.00	1	26.85	26.80	-1	952	-0.11%
2019/10/15	1	26.70	0	0.00	26.70	1	940	0.11%
2019/10/14	5	26.73	0	0.00	26.65	5	936	0.53%
2019/10/09	2	27.03	0	0.00	26.85	2	916	0.22%
2019/10/07	2	27.35	0	0.00	27.35	2	896	0.22%
2019/10/03	0	0.00	2	27.50	27.55	-2	896	-0.22%
2019/10/02	2	27.60	0	0.00	27.55	2	893	0.22%
2019/09/23	10	29.10	0	0.00	28.90	10	841	1.19%
2019/09/20	0	0.00	3	28.95	29.00	-3	849	-0.35%
2019/09/12	1	29.15	3	29.10	29.10	-2	846	-0.24%
2019/09/10	0	0.00	11.2	28.85	28.90	-11.2	827	-1.35%
2019/08/27	0.2	27.50	0	0.00	27.50	0.2	688	0.03%
2019/08/19	0	0.00	1	27.60	27.55	-1	682	-0.15%
2019/08/13	4	26.90	0	0.00	26.85	4	693	0.58%
2019/08/12	6	27.10	0	0.00	27.15	6	693	0.86%
2019/08/06	1	26.35	1	26.65	27.50	0	713	0.00%
2019/08/05	2	27.28	0	0.00	27.20	2	713	0.28%
2019/08/01	3	28.92	3	28.95	28.75	0	711	0.00%
2019/07/30	1	30.50	1.2	30.79	30.55	-0.2	674	-0.03%
2019/07/25	0	0.00	1	29.65	29.65	-1	607	-0.16%
2019/07/19	8	29.10	0	0.00	29.10	8	630	1.27%
2019/07/05	0.2	29.50	16	29.28	29.25	-15.8	993	-1.59%
2019/07/02	0	0.00	3	29.30	29.30	-3	1,040	-0.29%
2019/06/25	0	0.00	5	29.04	29.10	-5	1,041	-0.48%
2019/06/20	0	0.00	11	28.95	29.00	-11	1,039	-1.06%
2019/06/12	1	28.20	0	0.00	28.25	1	1,076	0.09%
2019/06/10	1	28.30	0	0.00	28.35	1	1,096	0.09%
2019/06/06	0	0.00	3	28.30	28.30	-3	1,103	-0.27%
2019/05/30	1	27.75	0	0.00	28.05	1	1,146	0.09%
2019/05/21	5	27.80	0	0.00	27.70	5	1,227	0.41%
2019/05/16	10	28.00	0	0.00	27.85	10	1,256	0.80%
2019/05/13	6	28.08	0	0.00	28.00	6	1,257	0.48%
2019/05/10	4	28.80	0	0.00	28.80	4	1,253	0.32%
2019/05/09	5	28.80	0	0.00	28.70	5	1,252	0.40%
2019/05/08	2	29.48	0	0.00	29.40	2	1,239	0.16%
2019/05/07	12	29.93	0	0.00	29.85	12	1,224	0.98%
2019/05/06	0	0.00	13	30.01	29.95	-13	1,217	-1.07%
2019/05/02	5	30.70	0	0.00	30.70	5	1,188	0.42%
2019/04/30	0	0.00	3	30.15	30.90	-3	1,192	-0.25%
2019/04/26	5	30.80	0	0.00	30.70	5	1,167	0.43%
2019/04/22	13	31.65	0	0.00	31.35	13	1,142	1.14%
2019/04/19	11	31.55	6	31.66	31.50	5	1,111	0.45%
2019/04/17	0	0.00	6	30.75	30.90	-6	1,002	-0.60%
2019/04/16	3	29.90	0	0.00	29.80	3	954	0.31%
2019/04/15	5	29.89	0	0.00	29.60	5	876	0.57%
2019/04/11	1	31.05	0	0.00	31.00	1	793	0.13%
2019/04/09	1	31.50	0	0.00	31.60	1	772	0.13%
2019/04/08	5	31.54	1	31.90	31.60	4	766	0.52%
2019/04/03	6	31.05	0	0.00	31.00	6	751	0.80%
2019/04/01	5	31.05	0	0.00	31.05	5	739	0.68%
2019/03/27	1	31.60	0	0.00	31.50	1	721	0.14%
2019/03/14	2	32.13	0	0.00	32.10	2	701	0.29%
2019/03/13	0	0.00	1	32.65	32.65	-1	706	-0.14%
2019/03/12	3	32.45	0	0.00	32.40	3	707	0.42%
2019/03/11	0	0.00	1	32.35	32.40	-1	714	-0.14%
2019/03/08	3	32.00	0	0.00	32.15	3	720	0.42%
2019/03/07	2	32.10	2	32.45	31.95	0	737	0.00%
2019/03/06	0	0.00	1	31.85	31.95	-1	734	-0.14%
2019/02/20	4	31.86	22	32.53	31.45	-18	726	-2.48%
2019/02/19	0	0.00	5	31.70	32.20	-5	683	-0.73%
2019/02/18	0	0.00	1	31.10	31.10	-1	647	-0.15%
2019/02/13	2	30.35	0	0.00	30.70	2	640	0.31%
2019/01/29	0	0.00	1	30.10	30.20	-1	629	-0.16%
2019/01/25	1	30.50	0	0.00	30.55	1	655	0.15%
2019/01/23	1	30.90	0	0.00	30.95	1	671	0.15%
2019/01/22	5	31.15	0	0.00	31.20	5	677	0.74%
2019/01/21	5	31.05	1	31.35	31.10	4	691	0.58%
2019/01/18	5	30.63	0	0.00	30.80	5	712	0.70%
2019/01/17	1	30.90	2	31.08	30.60	-1	722	-0.14%
2019/01/10	3	29.63	1	29.70	29.70	2	769	0.26%
2019/01/07	0	0.00	1	29.50	29.30	-1	810	-0.12%
2018/12/27	1	29.90	0	0.00	29.95	1	911	0.11%
2018/12/26	0	0.00	2	29.58	29.75	-2	920	-0.22%
2018/12/25	1	29.10	0	0.00	29.30	1	920	0.11%
2018/12/20	0	0.00	1	29.90	30.10	-1	965	-0.10%
2018/12/19	1	29.65	0	0.00	30.00	1	969	0.10%
2018/12/18	1	30.05	0	0.00	29.90	1	979	0.10%
2018/12/13	6	31.15	0	0.00	31.00	6	1,001	0.60%
2018/12/06	0	0.00	120	30.03	30.00	-120	1,026	-11.69%	大賣/鉅額交易
2018/12/04	1	31.05	0	0.00	30.95	1	1,045	0.10%
2018/12/03	1	31.45	0	0.00	31.30	1	1,055	0.09%
2018/11/27	0	0.00	3	30.17	30.25	-3	1,028	-0.29%
2018/11/26	0	0.00	11	29.60	29.60	-11	1,039	-1.06%
2018/11/20	0	0.00	2	29.15	29.05	-2	1,301	-0.15%
2018/11/12	0	0.00	1	27.20	27.80	-1	1,467	-0.07%
2018/11/09	1	27.30	0	0.00	26.95	1	1,463	0.07%
2018/11/02	0	0.00	1	27.50	27.65	-1	1,439	-0.07%
2018/10/31	1	26.60	1	26.95	26.60	0	1,424	0.00%
2018/10/30	1	26.00	1	26.50	26.30	0	1,420	0.00%
2018/10/29	1	26.10	0	0.00	26.05	1	1,422	0.07%
2018/10/25	1	27.90	0	0.00	27.75	1	1,434	0.07%
2018/10/18	1	29.05	3	29.07	28.90	-2	1,515	-0.13%
2018/10/12	1	28.40	1	28.80	28.35	0	1,487	0.00%
2018/10/11	2	28.20	0	0.00	28.20	2	1,481	0.14%
2018/10/05	2	31.15	1	31.30	30.60	1	1,454	0.07%
2018/10/04	0	0.00	1	31.60	31.45	-1	1,436	-0.07%
2018/10/03	0	0.00	1	31.80	31.75	-1	1,436	-0.07%
2018/10/02	1	31.35	1	31.75	31.55	0	1,426	0.00%
2018/10/01	0	0.00	1	31.80	31.95	-1	1,416	-0.07%
2018/09/21	1	30.50	1	30.45	31.00	0	1,437	0.00%
2018/09/17	0	0.00	1	30.55	30.60	-1	1,572	-0.06%
2018/09/11	1	30.05	0	0.00	30.90	1	1,642	0.06%
2018/09/10	2	30.13	1	30.90	30.20	1	1,629	0.06%
2018/09/07	3	30.58	0	0.00	30.40	3	1,615	0.19%
2018/09/06	1	31.20	1	31.10	31.05	0	1,599	0.00%
2018/09/05	1	31.50	0	0.00	31.30	1	1,599	0.06%
2018/09/04	0	0.00	1	31.50	31.50	-1	1,607	-0.06%
2018/09/03	1	31.50	1	32.00	31.50	0	1,602	0.00%
2018/08/31	2	31.60	0	0.00	31.80	2	1,590	0.13%
2018/08/29	1	31.00	0	0.00	31.00	1	1,548	0.06%
2018/08/28	1	30.95	0	0.00	31.10	1	1,543	0.06%
2018/08/27	4	30.31	25	30.42	31.20	-21	1,500	-1.40%
2018/08/24	3	31.78	0	0.00	31.50	3	1,371	0.22%
2018/08/16	0	0.00	3	34.70	35.10	-3	1,235	-0.24%
2018/08/13	1	36.15	0	0.00	35.60	1	1,239	0.08%
2018/08/07	1	37.40	0	0.00	37.20	1	1,286	0.08%
2018/08/03	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/08/02	0	0.00	1	37.15	37.10	-1	1,285	-0.08%
2018/07/30	3	39.80	0	0.00	39.80	3	1,213	0.25%
2018/07/25	2	39.30	1	39.40	39.50	1	1,160	0.09%
2018/07/24	1	39.05	0	0.00	39.15	1	1,157	0.09%
2018/07/23	0	0.00	1	38.85	38.65	-1	1,148	-0.09%
2018/07/20	2	38.53	0	0.00	38.65	2	1,157	0.17%
2018/07/16	1	39.00	0	0.00	38.85	1	1,176	0.09%
2018/07/13	0.2	38.80	2	38.38	38.75	-1.8	1,170	-0.15%
2018/07/09	1	37.20	0	0.00	37.40	1	1,180	0.08%
2018/07/05	3	37.62	0	0.00	37.50	3	1,181	0.25%
2018/06/29	2	38.83	0	0.00	38.40	2	1,148	0.17%
2018/06/28	1	40.05	0	0.00	39.45	1	1,089	0.09%
2018/06/27	4	42.05	1	42.35	40.75	3	1,041	0.29%
2018/06/26	0	0.00	10	40.00	40.10	-10	1,001	-1.00%
2018/06/25	1	41.20	0	0.00	41.00	1	987	0.10%
2018/06/22	4	41.15	5	41.49	40.50	-1	967	-0.10%
2018/06/14	0	0.00	0.1	41.00	40.80	-0.1	921	-0.01%
2018/06/11	0	0.00	4	41.10	41.05	-4	935	-0.43%
2018/06/05	0	0.00	15	41.25	41.15	-15	937	-1.60%
2018/06/04	20	41.17	0	0.00	41.10	20	921	2.17%
2018/06/01	9	40.76	0	0.00	40.60	9	922	0.98%
2018/04/25	0	0.00	4	42.15	42.30	-4	1,306	-0.31%
2018/04/23	0	0.00	4	44.08	43.45	-4	1,314	-0.30%
2018/04/13	0	0.00	1	44.60	44.20	-1	1,330	-0.08%
2018/04/09	1	44.35	0	0.00	44.40	1	1,355	0.07%
2018/03/31	0	0.00	20	44.95	45.00	-20	1,370	-1.46%
2018/03/23	0	0.00	10	44.20	44.10	-10	1,396	-0.72%
2018/03/13	0	0.00	1	45.85	45.85	-1	1,458	-0.07%
2018/03/08	1	46.15	0	0.00	46.25	1	1,537	0.07%
2018/03/07	1	46.55	1	45.95	45.95	0	1,553	0.00%
2018/03/05	33	47.17	2	46.93	46.60	31	1,588	1.95%
2018/03/02	5	47.16	1	47.50	47.55	4	1,589	0.25%
2018/03/01	0	0.00	2	47.20	47.50	-2	1,521	-0.13%
2018/02/26	0	0.00	1	46.00	45.75	-1	1,505	-0.07%
2018/02/23	24	46.11	1	46.15	45.80	23	1,542	1.49%
2018/02/22	10	46.10	0	0.00	46.10	10	1,568	0.64%
2018/02/08	0	0.00	1	45.20	44.70	-1	1,652	-0.06%
2018/02/05	0	0.00	31	45.34	45.75	-31	1,746	-1.78%
2018/01/31	10	46.05	0	0.00	45.80	10	1,988	0.50%
2018/01/15	0	0.00	1	45.15	45.20	-1	2,555	-0.04%
2018/01/12	1	44.70	1	45.35	44.60	0	2,553	0.00%
2018/01/10	1	44.80	0	0.00	44.60	1	2,540	0.04%
2018/01/05	0	0.00	1	45.50	45.25	-1	2,543	-0.04%
2018/01/02	0	0.00	5	45.22	45.25	-5	2,557	-0.20%