億光 (2393)-群益金鼎-東大券商分點個股進出

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
68.2
漲跌
▲2.8
漲幅
+4.28%
成交量
6,390張
產業
上市光電類股▲0.11%
637人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	6	67.10	10	67.70	68.20	-4	3,097	-0.13%
2024/05/09	5.5	68.67	4	68.73	65.40	1.5	3,000	0.05%
2024/05/08	5	70.04	3	70.00	69.30	2	2,851	0.07%
2024/05/07	1	68.70	3	68.27	68.70	-2	2,761	-0.07%
2024/05/06	11	67.10	1.8	67.22	67.60	9.2	2,676	0.34%
2024/05/03	0	0.00	5	64.20	64.80	-5	2,567	-0.19%
2024/05/02	0	0.00	3	63.63	63.40	-3	2,525	-0.12%
2024/04/30	0	0.00	1	63.50	63.10	-1	2,482	-0.04%
2024/04/29	2.2	62.41	7	63.14	62.50	-4.8	2,460	-0.20%
2024/04/26	4	61.30	2	61.40	61.20	2	2,404	0.08%
2024/04/25	1	61.70	3	61.10	61.10	-2	2,378	-0.08%
2024/04/24	1	61.30	1	61.90	61.70	0	2,344	0.00%
2024/04/23	3	59.70	0	0.00	59.30	3	2,299	0.13%
2024/04/22	0.1	58.20	25	57.90	57.90	-24.9	2,261	-1.10%
2024/04/19	5.5	60.60	4	61.05	59.90	1.5	2,188	0.07%
2024/04/18	7	61.47	0	0.00	62.40	7	2,125	0.33%
2024/04/17	17	60.65	0	0.00	60.80	17	2,068	0.82%
2024/04/16	0	0.00	1	60.50	59.80	-1	2,027	-0.05%
2024/04/15	5	60.48	2	60.80	60.90	3	1,976	0.15%
2024/04/12	6	61.42	1.1	61.39	60.70	5	1,949	0.25%
2024/04/11	11	61.07	0	0.00	60.80	11	1,952	0.56%
2024/04/10	2.1	60.65	4	60.35	61.50	-2	1,893	-0.10%
2024/04/09	0	0.00	2	58.60	58.10	-2	1,769	-0.11%
2024/04/08	1	57.00	4	57.03	57.50	-3	1,718	-0.17%
2024/04/01	0	0.00	10	54.09	54.10	-10	1,666	-0.60%
2024/03/27	0	0.00	2	54.00	54.00	-2	1,677	-0.12%
2024/03/25	0	0.00	1.2	54.10	54.00	-1.2	1,644	-0.07%
2024/03/22	10	54.70	10	53.90	54.10	0	1,631	0.00%
2024/03/20	10	54.00	0	0.00	53.40	10	1,561	0.64%
2024/03/15	1	53.50	0	0.00	53.10	1	1,503	0.07%
2024/03/14	13	53.06	12	53.40	53.30	1	1,465	0.07%
2024/03/13	32	52.82	0	0.00	52.50	32	1,403	2.28%
2024/03/12	10	51.70	0	0.00	52.10	10	1,376	0.73%
2024/03/08	0	0.00	3	50.77	50.80	-3	1,378	-0.22%
2024/03/07	1	51.90	0	0.00	51.50	1	1,355	0.07%
2024/03/01	0	0.00	1	51.40	51.70	-1	1,331	-0.08%
2024/02/29	4	50.01	0	0.00	50.00	4	1,287	0.31%
2024/02/27	2	50.60	0	0.00	50.30	2	1,275	0.16%
2024/02/23	10	50.35	0	0.00	50.10	10	1,274	0.78%
2024/02/22	0	0.00	2	50.15	50.10	-2	1,274	-0.16%
2024/02/19	0	0.00	1	50.00	49.95	-1	1,266	-0.08%
2024/02/02	1	48.15	0	0.00	48.20	1	1,226	0.08%
2024/01/29	1	48.60	0	0.00	48.50	1	1,207	0.08%
2024/01/26	10	49.38	0	0.00	49.20	10	1,190	0.84%
2024/01/18	1	47.95	0	0.00	47.75	1	1,148	0.09%
2024/01/17	2	47.35	0	0.00	47.55	2	1,146	0.17%
2024/01/15	1	48.75	0	0.00	48.75	1	1,125	0.09%
2024/01/12	2	49.00	0	0.00	48.75	2	1,137	0.18%
2024/01/10	3	48.45	0	0.00	48.50	3	1,168	0.26%
2024/01/08	2	48.70	1	49.00	48.50	1	1,185	0.08%
2024/01/05	0	0.00	2	49.25	48.80	-2	1,173	-0.17%
2024/01/04	0	49.80	0	0.00	50.20	0	1,128	0.00%
2024/01/03	0	0.00	1	49.90	49.70	-1	1,141	-0.09%
2023/12/28	2	48.25	0	0.00	48.20	2	1,021	0.20%
2023/12/25	0.1	48.52	0	0.00	48.40	0.1	1,003	0.01%
2023/12/21	3	47.07	0	0.00	46.90	3	964	0.31%
2023/12/15	4	47.16	4	47.50	47.10	0	952	0.00%
2023/12/06	3	46.38	0	0.00	46.35	3	907	0.33%
2023/12/05	0	0.00	1	46.75	47.00	-1	888	-0.11%
2023/11/28	2	46.75	0	0.00	46.75	2	855	0.23%
2023/11/24	0	0.00	2	46.88	46.60	-2	860	-0.23%
2023/11/23	2	46.93	0	0.00	46.95	2	850	0.24%
2023/11/22	0	0.00	1	46.50	46.50	-1	849	-0.12%
2023/11/20	0	0.00	1	46.20	46.05	-1	839	-0.12%
2023/11/16	0	0.00	1	45.60	45.55	-1	856	-0.12%
2023/11/13	1	44.95	0	0.00	45.00	1	928	0.11%
2023/11/07	3	45.10	0	0.00	45.05	3	978	0.31%
2023/11/06	1	45.40	0	0.00	45.55	1	985	0.10%
2023/10/24	0	0.00	1	44.55	44.05	-1	1,226	-0.08%
2023/10/23	1	44.25	0	0.00	44.10	1	1,234	0.08%
2023/10/13	0	0.00	1	45.25	45.25	-1	1,271	-0.08%
2023/10/12	0	0.00	1	45.15	45.25	-1	1,277	-0.08%
2023/10/11	0	0.00	11	44.90	44.85	-11	1,287	-0.85%
2023/09/18	1	48.20	0	0.00	48.10	1	1,743	0.06%
2023/09/15	0	0.00	1	48.05	48.45	-1	1,774	-0.06%
2023/09/14	1	47.65	0	0.00	47.65	1	1,774	0.06%
2023/09/06	1	47.60	0	0.00	47.95	1	1,893	0.05%
2023/08/30	0	0.00	7	45.70	46.00	-7	2,087	-0.34%
2023/08/23	0	0.00	1	46.30	46.40	-1	2,223	-0.04%
2023/08/22	1	45.70	0	0.00	45.40	1	2,219	0.05%
2023/08/14	0	0.00	1	48.25	48.30	-1	2,528	-0.04%
2023/08/01	11	51.83	0	0.00	51.20	11	2,623	0.42%
2023/07/27	0	0.00	15	52.50	52.50	-15	2,476	-0.61%
2023/07/21	7	53.20	0	0.00	52.70	7	2,404	0.29%
2023/07/19	0	0.00	1	53.40	53.30	-1	2,367	-0.04%
2023/07/17	1	53.90	0	0.00	54.20	1	2,317	0.04%
2023/07/13	0	0.00	1	53.70	53.50	-1	2,292	-0.04%
2023/07/12	0	0.00	3.1	54.80	54.20	-3.1	2,270	-0.14%
2023/07/10	2	53.30	9	53.00	53.10	-7	2,217	-0.32%
2023/07/06	9	54.83	8	54.25	54.40	1	2,152	0.05%
2023/07/05	0	0.00	0.1	53.60	53.50	-0.1	2,047	0.00%
2023/07/04	0.1	52.30	0	0.00	52.00	0.1	1,962	0.01%
2023/07/03	15	52.17	15	52.20	52.20	0	1,953	0.00%
2023/06/29	0	0.00	0	50.90	51.20	0	1,982	0.00%
2023/06/26	0	0.00	1	51.00	51.20	-1	1,939	-0.05%
2023/06/21	0	0.00	1	50.00	50.10	-1	1,929	-0.05%
2023/06/14	0	0.00	7	50.13	50.30	-7	1,850	-0.38%
2023/06/09	0	0.00	1	49.75	49.70	-1	1,772	-0.06%
2023/06/05	0	0.00	1	49.10	48.70	-1	1,633	-0.06%
2023/06/01	2	48.40	0	0.00	48.40	2	1,590	0.13%
2023/05/23	0	45.90	0	0.00	45.90	0	1,446	0.00%
2023/05/22	0	0.00	1	46.10	45.50	-1	1,437	-0.07%
2023/05/19	0	0.00	1	46.35	46.45	-1	1,406	-0.07%
2023/05/18	1	46.25	3	44.88	46.15	-2	1,324	-0.15%
2023/05/17	2	42.85	1	43.40	43.45	1	1,100	0.09%
2023/05/16	0	0.00	1	42.15	41.80	-1	1,010	-0.10%
2023/05/15	1	42.50	1	41.90	41.90	0	995	0.00%
2023/05/12	1	41.60	0	0.00	42.00	1	967	0.10%
2023/05/11	2	41.25	0	0.00	41.00	2	953	0.21%
2023/05/08	0	0.00	6	40.20	40.50	-6	926	-0.65%
2023/05/02	0	0.00	1	40.25	40.20	-1	971	-0.10%
2023/04/28	1.1	39.90	0	0.00	39.95	1.1	976	0.11%
2023/04/25	1	39.05	0	0.00	38.90	1	969	0.10%
2023/04/14	0	0.00	1	40.65	40.70	-1	934	-0.11%
2023/04/10	0	0.00	0.1	40.40	40.35	-0.1	913	-0.01%
2023/04/07	0	0.00	0	40.40	40.40	0	913	0.00%
2023/03/30	1	40.90	1	41.20	40.55	0	871	0.00%
2023/03/27	0	0.00	2	40.10	40.20	-2	812	-0.25%
2023/03/24	2	40.60	0.2	40.00	40.55	1.8	791	0.23%
2023/03/16	1	38.55	0.1	39.00	38.80	0.9	731	0.12%
2023/03/15	0.2	38.85	0	0.00	39.05	0.2	726	0.03%
2023/03/13	1	38.55	1	38.20	38.65	0	715	0.00%
2023/03/10	0.1	38.70	1	39.25	38.85	-0.9	712	-0.13%
2023/03/09	1	39.55	0	0.00	39.40	1	703	0.14%
2023/03/03	0	0.00	0	39.25	39.10	0	660	0.00%
2023/02/24	0	0.00	3	38.55	38.50	-3	635	-0.47%
2023/02/23	1	38.85	0	0.00	38.85	1	622	0.16%
2023/02/21	2	39.20	0.2	38.80	39.20	1.8	601	0.30%
2023/02/03	0.2	38.10	0	0.00	38.10	0.2	520	0.04%
2023/01/17	0	0.00	1	37.10	37.00	-1	478	-0.21%
2023/01/13	1	36.80	0	0.00	36.85	1	488	0.20%
2023/01/06	0	0.00	1	37.15	37.20	-1	517	-0.19%
2022/12/20	2	37.00	0	0.00	37.30	2	590	0.34%
2022/12/14	0	0.00	0.2	38.45	38.50	-0.2	615	-0.02%
2022/12/12	0.2	37.80	0	0.00	37.80	0.2	615	0.02%
2022/12/07	0	0.00	3	37.60	37.70	-3	622	-0.48%
2022/12/06	0	0.00	0	38.20	37.70	0	620	0.00%
2022/12/05	0	0.00	0.1	38.30	38.30	-0.1	618	-0.02%
2022/12/01	0.1	37.66	0	0.00	37.70	0.1	618	0.02%
2022/11/16	0	0.00	0.1	37.65	37.30	-0.1	656	-0.01%
2022/11/14	0	36.95	0	0.00	36.90	0	663	0.01%
2022/11/11	0	0.00	0	36.30	36.15	0	669	0.00%
2022/11/08	4	36.35	0	0.00	36.00	4	704	0.57%
2022/10/05	6	35.55	4	35.26	35.15	2	1,063	0.19%
2022/09/30	1	34.30	1	34.70	34.85	0	1,089	0.00%
2022/09/26	0	0.00	1	36.20	35.50	-1	1,087	-0.09%
2022/09/23	0	0.00	1	37.20	37.30	-1	1,103	-0.09%
2022/09/21	0	0.00	4	38.14	38.05	-4	1,125	-0.36%
2022/09/12	0	0.00	1	38.25	38.30	-1	1,197	-0.08%
2022/09/07	0	0.00	1	37.75	37.40	-1	1,225	-0.08%
2022/09/02	0.1	38.75	0	0.00	38.80	0.1	1,261	0.00%
2022/08/31	0	0.00	3	39.00	39.35	-3	1,282	-0.23%
2022/08/25	0	0.00	2	39.05	39.20	-2	1,287	-0.16%
2022/08/18	0.1	38.30	0	0.00	39.15	0.1	1,288	0.00%
2022/08/10	3	38.35	0	0.00	38.15	3	1,228	0.24%
2022/08/09	0	0.00	1	37.10	37.60	-1	1,245	-0.08%
2022/08/05	2	36.55	0	0.00	37.00	2	1,284	0.16%
2022/08/04	4	36.00	4	36.14	36.25	0	1,301	0.00%
2022/08/03	2	36.95	1	36.55	36.55	1	1,297	0.08%
2022/08/01	0	41.85	0	0.00	41.50	0	1,222	0.00%
2022/07/27	1	41.15	0	0.00	41.15	1	1,230	0.08%
2022/07/20	0	0.00	1	42.00	41.85	-1	1,297	-0.08%
2022/07/18	0	0.00	1	41.95	41.90	-1	1,314	-0.08%
2022/07/15	1	41.45	0	0.00	41.25	1	1,318	0.08%
2022/07/12	1	39.00	0	0.00	38.65	1	1,318	0.08%
2022/07/08	1	40.40	0	0.00	40.20	1	1,321	0.08%
2022/07/05	0	0.00	1	38.90	39.70	-1	1,375	-0.07%
2022/06/17	0	0.00	1	42.05	41.85	-1	1,557	-0.06%
2022/06/16	1	43.80	0	0.00	42.55	1	1,556	0.06%
2022/06/10	0	0.00	0	44.45	44.20	0	1,599	0.00%
2022/05/20	1	45.45	0	0.00	45.55	1	2,061	0.05%
2022/05/19	3	45.25	0	45.05	45.60	3	2,118	0.14%
2022/05/17	2	43.65	2	44.48	44.40	0	2,143	0.00%
2022/05/16	0	0.00	1	43.45	43.80	-1	2,159	-0.05%
2022/05/13	1	42.25	2	42.45	42.70	-1	2,222	-0.05%
2022/05/09	1	42.60	0	0.00	41.80	1	2,620	0.04%
2022/05/06	1	43.50	1	43.85	43.70	0	2,652	0.00%
2022/04/29	0	0.00	1	43.95	43.25	-1	2,999	-0.03%
2022/04/27	1	43.25	0	0.00	43.05	1	3,817	0.03%
2022/03/23	1	50.00	0	0.00	50.00	1	5,293	0.02%
2022/03/22	0	0.00	2	49.45	50.10	-2	5,296	-0.04%
2022/03/16	1	47.15	2	47.10	47.20	-1	5,330	-0.02%
2022/03/08	3	47.15	0	0.00	46.70	3	5,505	0.05%
2022/03/04	5	49.65	5	49.73	49.50	0	5,546	0.00%
2022/03/01	1	49.95	1	49.65	50.60	0	5,917	0.00%
2022/02/25	0	0.00	5	49.17	49.60	-5	6,680	-0.07%
2022/02/24	1	50.50	3	50.13	49.60	-2	6,893	-0.03%
2022/02/23	0	0.00	0	51.90	51.40	0	6,855	0.00%
2022/02/22	2	50.81	4	50.85	50.70	-2	6,845	-0.03%
2022/02/21	0	0.00	10.2	52.21	52.10	-10.2	6,781	-0.15%
2022/02/18	0	0.00	5	53.00	53.00	-5	6,731	-0.07%
2022/02/16	1	53.30	4	53.80	53.10	-3	6,713	-0.04%
2022/02/15	0	0.00	1	53.80	53.10	-1	6,681	-0.01%
2022/02/10	1	56.50	0	0.00	55.70	1	6,492	0.02%
2022/02/09	15.2	55.41	0	0.00	56.30	15.2	6,326	0.24%
2022/01/26	1	53.00	0	0.00	53.60	1	6,104	0.02%
2022/01/25	3	54.10	2	53.80	53.50	1	6,099	0.02%
2022/01/24	5	54.22	6	53.72	54.90	-1	6,050	-0.02%
2022/01/21	3	55.10	5	55.00	54.40	-2	5,925	-0.03%
2022/01/20	119	58.05	90	57.30	56.30	29	5,727	0.51%	大買/
2022/01/19	2	56.50	2	56.70	57.00	0	5,085	0.00%
2022/01/18	8	56.50	3	55.87	57.00	5	4,777	0.10%
2022/01/17	3	54.20	13	53.43	54.60	-10	4,262	-0.23%
2022/01/14	1	52.00	0	0.00	51.80	1	4,001	0.02%
2022/01/13	0	0.00	1	52.80	53.40	-1	3,883	-0.03%
2022/01/07	1	51.80	10	52.50	51.80	-9	3,717	-0.24%
2022/01/04	1	53.00	0	0.00	52.60	1	3,700	0.03%
2022/01/03	0	0.00	2	53.85	53.40	-2	3,671	-0.05%
2021/12/30	0	0.00	1	52.70	52.70	-1	3,581	-0.03%
2021/12/27	0	0.00	1	52.60	52.50	-1	3,601	-0.03%
2021/12/24	0	0.00	1	52.30	51.90	-1	3,593	-0.03%
2021/12/20	0	0.00	1	51.20	50.60	-1	3,665	-0.03%
2021/12/17	1	50.80	0	0.00	50.80	1	3,710	0.03%
2021/12/16	2	51.30	0	0.00	51.10	2	3,754	0.05%
2021/12/14	0.1	50.75	0	0.00	50.40	0.1	3,783	0.00%
2021/12/13	0.1	51.10	2	51.35	51.30	-2	3,764	-0.05%
2021/12/08	1	52.40	0	0.00	52.10	1	3,754	0.03%
2021/12/07	1	52.00	0	0.00	52.20	1	3,747	0.03%
2021/12/06	1	51.90	1	52.20	51.90	0	3,721	0.00%
2021/12/02	2	51.25	1	51.10	51.00	1	3,808	0.03%
2021/12/01	1	51.60	1	50.70	51.90	0	3,808	0.00%
2021/11/30	6	51.20	8	51.03	51.30	-2	3,856	-0.05%
2021/11/29	1	49.60	1	50.50	50.30	0	3,835	0.00%
2021/11/26	14	51.01	3	51.57	50.10	11	3,817	0.29%
2021/11/25	15	53.15	1	52.40	52.40	14	3,739	0.37%
2021/11/24	46	57.62	48	57.82	54.00	-2	3,584	-0.06%
2021/11/23	5	56.80	0	0.00	57.30	5	2,883	0.17%
2021/11/16	0	0.00	1	50.70	50.90	-1	2,961	-0.03%
2021/11/15	0	0.00	1	51.40	51.60	-1	3,041	-0.03%
2021/11/12	1	50.80	0	0.00	50.50	1	3,182	0.03%
2021/11/04	0	0.00	4	51.30	51.10	-4	3,904	-0.10%
2021/11/02	0	0.00	1	50.10	50.00	-1	4,176	-0.02%
2021/11/01	0	0.00	2	50.80	51.00	-2	4,254	-0.05%
2021/10/29	0	0.00	1	49.60	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	1	48.40	48.70	-1	5,136	-0.02%
2021/10/19	0	0.00	1	46.40	46.80	-1	6,434	-0.02%
2021/10/12	1	45.20	0	0.00	45.05	1	7,380	0.01%
2021/10/08	1	46.05	1	46.05	46.05	0	7,430	0.00%
2021/10/05	1	45.85	3	46.00	46.30	-2	8,229	-0.02%
2021/09/30	0	0.00	2	48.05	47.70	-2	8,635	-0.02%
2021/09/29	4	48.08	12	48.43	47.50	-8	8,701	-0.09%
2021/09/23	12	50.17	0	0.00	49.20	12	8,824	0.14%
2021/09/22	0.2	50.00	2	49.68	49.70	-1.8	8,859	-0.02%
2021/09/15	1	51.00	0	0.00	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	51.80	0	0.00	51.40	1	9,874	0.01%
2021/09/07	3	52.30	0	0.00	53.80	3	9,859	0.03%
2021/09/06	3	53.67	20	53.90	53.60	-17	9,888	-0.17%
2021/09/03	3	54.13	3	54.67	54.90	0	10,022	0.00%
2021/09/02	2	56.55	0	0.00	55.30	2	10,037	0.02%
2021/09/01	0	0.00	3	56.03	57.30	-3	10,045	-0.03%
2021/08/31	1	55.00	0	0.00	55.40	1	10,046	0.01%
2021/08/30	12	55.15	1	55.50	55.80	11	10,042	0.11%
2021/08/27	11	56.15	1	56.30	55.90	10	10,095	0.10%
2021/08/26	2	54.60	0	0.00	55.30	2	10,084	0.02%
2021/08/25	7	54.97	12	54.87	55.30	-5	10,131	-0.05%
2021/08/23	10	52.50	1.2	53.60	54.10	8.8	10,023	0.09%
2021/08/20	1.2	51.98	1	52.40	51.80	0.2	9,996	0.00%
2021/08/19	1	51.60	0	0.00	51.00	1	10,086	0.01%
2021/08/18	1	55.50	2	55.40	55.50	-1	10,269	-0.01%
2021/08/17	1	54.50	1	53.80	53.70	0	10,262	0.00%
2021/08/16	1	55.40	1	56.00	56.20	0	10,260	0.00%
2021/08/13	0	0.00	1	57.90	56.30	-1	10,209	-0.01%
2021/08/12	1	57.40	1	56.70	57.80	0	10,116	0.00%
2021/08/11	3	59.23	2	59.10	56.70	1	10,071	0.01%
2021/08/10	3	62.97	9	63.68	62.90	-6	9,811	-0.06%
2021/08/09	8	63.46	10	63.88	63.00	-2	9,735	-0.02%
2021/08/06	5	66.88	2	67.55	66.50	3	9,614	0.03%
2021/08/05	4	67.83	0	67.60	67.90	4	9,582	0.04%
2021/08/04	2	67.55	8	67.13	67.20	-6	9,543	-0.06%
2021/08/03	1	64.56	6.4	65.72	66.00	-5.4	9,336	-0.06%
2021/08/02	4	64.10	2	64.45	64.10	2	9,122	0.02%
2021/07/30	7.4	63.78	7	64.04	62.60	0.4	9,012	0.00%
2021/07/29	4	63.05	4	62.83	64.50	0	8,776	0.00%
2021/07/28	4	59.65	7	61.03	59.70	-3	8,538	-0.04%
2021/07/27	4	62.80	10	63.59	62.60	-6	8,470	-0.07%
2021/07/26	33	62.22	30	63.00	63.90	3	8,311	0.04%
2021/07/23	12	60.33	7	61.11	59.70	5	8,023	0.06%
2021/07/22	6	59.10	8	59.40	59.40	-2	7,767	-0.03%
2021/07/21	19	58.44	27.2	58.79	60.40	-8.2	7,496	-0.11%
2021/07/20	0	0.00	1	56.50	55.90	-1	7,109	-0.01%
2021/07/19	0	0.00	2	57.50	57.70	-2	7,067	-0.03%
2021/07/16	12	57.28	9	57.44	57.00	3	7,087	0.04%
2021/07/15	2	56.60	1	55.40	56.80	1	7,048	0.01%
2021/07/14	2	56.00	3	55.53	55.90	-1	7,063	-0.01%
2021/07/13	2	56.30	3	57.00	55.60	-1	7,010	-0.01%
2021/07/12	28	57.73	521	59.15	57.10	-493	6,831	-7.22%	大賣/鉅額交易
2021/07/09	12.2	54.72	3	55.70	56.10	9.2	6,422	0.14%
2021/07/08	9	52.42	10	53.22	53.40	-1	6,169	-0.02%
2021/07/07	5	52.50	9	52.33	52.60	-4	6,308	-0.06%
2021/07/06	54	52.94	1	52.00	52.00	53	6,386	0.83%
2021/07/05	297	53.50	0	0.00	54.20	297	6,544	4.54%	大買/鉅額交易
2021/07/02	0	0.00	0.3	51.80	52.70	-0.3	6,563	0.00%
2021/07/01	75	52.20	3	51.40	51.00	72	6,638	1.08%
2021/06/28	83	54.02	6	53.62	53.20	77	6,831	1.13%
2021/06/25	1	54.40	2	54.60	54.50	-1	6,782	-0.01%
2021/06/24	11	52.90	12	53.91	54.80	-1	6,558	-0.02%
2021/06/23	10	50.85	12	51.67	51.70	-2	6,311	-0.03%
2021/06/22	12	51.27	12	50.86	50.20	0	6,215	0.00%
2021/06/21	7	50.28	2	51.20	50.50	5	6,142	0.08%
2021/06/18	62	51.05	60	50.10	50.10	2	6,085	0.03%
2021/06/17	1	49.55	2	50.00	50.50	-1	6,055	-0.02%
2021/06/16	2	49.25	0	0.00	49.45	2	5,999	0.03%
2021/06/15	0	0.00	1	49.65	49.95	-1	5,978	-0.02%
2021/06/11	9	49.57	3	49.47	48.80	6	5,938	0.10%
2021/06/09	1	48.95	0	0.00	48.40	1	5,698	0.02%
2021/06/08	1	48.50	0	48.55	48.80	1	5,660	0.02%
2021/06/07	4	47.76	0	0.00	47.80	4	5,618	0.07%
2021/06/04	2	48.05	2	48.30	48.40	0	5,589	0.00%
2021/06/03	0	0.00	1	47.75	47.65	-1	5,497	-0.02%
2021/06/02	1	47.10	0	0.00	46.85	1	5,427	0.02%
2021/06/01	0.3	46.45	0	0.00	46.60	0.3	5,375	0.00%
2021/05/28	1	46.05	0.1	46.10	46.10	1	5,434	0.02%
2021/05/27	1	46.20	4	45.36	45.85	-3	5,402	-0.06%
2021/05/26	4.1	45.05	1	45.90	45.25	3.1	5,294	0.06%
2021/05/25	6	44.23	5	44.43	44.75	1	5,043	0.02%
2021/05/24	0	0.00	1	43.50	44.95	-1	4,959	-0.02%
2021/05/20	0	0.00	0	41.70	41.50	0	5,067	0.00%
2021/05/19	0	40.55	0	0.00	41.05	0	5,088	0.00%
2021/05/18	1	40.00	0.1	41.00	41.45	0.9	5,064	0.02%
2021/05/14	0	0.00	1	42.00	41.15	-1	5,108	-0.02%
2021/05/12	1	40.00	0	0.00	39.00	1	5,033	0.02%
2021/05/04	0	44.60	0	0.00	43.95	0	5,044	0.00%
2021/04/29	0	47.10	0	0.00	46.35	0	4,967	0.00%
2021/04/23	0	45.70	2	46.50	46.55	-2	5,508	-0.04%
2021/04/22	2	46.65	0	0.00	45.70	2	5,577	0.04%
2021/04/19	0	0.00	1	46.70	47.80	-1	5,683	-0.02%
2021/04/16	0	46.90	0	0.00	47.20	0	5,735	0.00%
2021/04/15	1	46.75	0	0.00	46.65	1	5,874	0.02%
2021/04/14	0	46.60	0	0.00	46.80	0	6,095	0.00%
2021/04/13	2	48.55	3	48.37	47.60	-1	6,416	-0.02%
2021/04/12	0	0.00	11	50.53	50.40	-11	7,170	-0.15%
2021/04/09	11	50.42	8	50.05	50.20	3	7,646	0.04%
2021/04/08	0	0.00	1	49.05	49.05	-1	7,945	-0.01%
2021/04/07	0	0.00	8	48.31	48.40	-8	7,898	-0.10%
2021/04/06	11	47.70	6	47.94	47.55	5	7,916	0.06%
2021/04/01	1	46.40	0	0.00	45.90	1	7,836	0.01%
2021/03/31	0	0.00	1	47.20	46.20	-1	7,815	-0.01%
2021/03/30	2	45.90	0	0.00	46.10	2	7,685	0.03%
2021/03/17	0	0.00	21	45.14	44.95	-21	7,457	-0.28%
2021/03/16	2	45.70	2	45.25	45.20	0	7,422	0.00%
2021/03/15	0	0.00	8	45.10	45.25	-8	7,476	-0.11%
2021/03/09	0	0.00	1	43.00	43.50	-1	7,775	-0.01%
2021/03/05	20	44.20	0	0.00	43.75	20	7,866	0.25%
2021/03/04	2	45.05	2	45.20	44.70	0	7,869	0.00%
2021/03/03	3	44.10	0	0.00	44.50	3	7,825	0.04%
2021/02/26	1	44.30	1	44.10	43.95	0	7,831	0.00%
2021/02/22	0	0.00	1	45.90	46.00	-1	7,717	-0.01%
2021/02/19	3	44.10	0	0.00	44.15	3	7,638	0.04%
2021/02/03	1	43.10	0	0.00	42.95	1	7,483	0.01%
2021/01/29	1	42.00	2	42.85	41.50	-1	7,378	-0.01%
2021/01/25	0	0.00	11	44.36	45.05	-11	7,236	-0.15%
2021/01/22	3	44.95	1	45.40	45.45	2	7,200	0.03%
2021/01/21	2	45.60	6	45.33	45.25	-4	7,218	-0.06%
2021/01/20	19	45.74	6	45.83	44.30	13	7,129	0.18%
2021/01/19	0	0.00	2	45.00	44.50	-2	6,758	-0.03%
2021/01/18	0	0.00	2	43.35	44.75	-2	6,695	-0.03%
2021/01/15	2	44.45	0	0.00	44.15	2	6,616	0.03%
2021/01/14	6	45.87	6	45.82	45.85	0	6,546	0.00%
2021/01/12	0	0.00	23	44.70	44.30	-23	6,399	-0.36%
2021/01/11	4	45.55	5	44.95	45.05	-1	6,261	-0.02%
2021/01/08	29	44.39	8	44.01	44.45	21	6,214	0.34%
2021/01/07	0	0.00	2	45.80	45.40	-2	6,082	-0.03%
2021/01/06	8	46.23	3	46.67	45.15	5	5,991	0.08%
2021/01/05	54	48.35	56	48.38	48.70	-2	5,576	-0.04%
2021/01/04	35	45.61	33	45.74	46.40	2	4,678	0.04%
2020/12/31	11	41.56	10	41.18	42.20	1	4,107	0.02%
2020/12/30	1	39.00	0	0.00	38.40	1	3,578	0.03%
2020/12/29	1	38.50	0	0.00	38.50	1	3,524	0.03%
2020/12/28	0	0.00	1	38.00	39.05	-1	3,405	-0.03%
2020/12/25	1	37.75	0	0.00	37.30	1	3,293	0.03%
2020/12/21	1	36.85	0	0.00	37.05	1	3,316	0.03%
2020/12/17	0	0.00	2	37.30	37.25	-2	3,346	-0.06%
2020/12/09	0	0.00	1	39.00	39.10	-1	3,514	-0.03%
2020/12/08	0	0.00	1	38.35	38.30	-1	3,449	-0.03%
2020/12/07	2	39.15	2	38.55	38.45	0	3,477	0.00%
2020/12/04	5	38.90	5	39.07	39.00	0	3,414	0.00%
2020/12/03	3	37.92	2	38.05	38.05	1	3,220	0.03%
2020/12/02	5	38.04	0	0.00	37.80	5	3,301	0.15%
2020/11/30	1	37.45	1	37.70	37.00	0	3,463	0.00%
2020/11/27	1	37.45	0	0.00	37.45	1	3,488	0.03%
2020/11/26	1	36.55	1	36.50	36.55	0	3,481	0.00%
2020/11/25	0	0.00	2	36.83	36.85	-2	3,460	-0.06%
2020/11/16	0	0.00	3	37.95	37.85	-3	3,631	-0.08%
2020/11/12	1	37.50	4	37.46	37.45	-3	4,008	-0.07%
2020/11/09	0	0.00	1	38.15	38.20	-1	4,247	-0.02%
2020/11/06	0	0.00	1	38.50	38.55	-1	4,237	-0.02%
2020/11/04	3	38.90	0	0.00	39.05	3	4,255	0.07%
2020/11/02	0	0.00	6	37.45	37.70	-6	4,234	-0.14%
2020/10/30	0	0.00	4	38.43	37.90	-4	4,263	-0.09%
2020/10/29	5	38.45	0	0.00	39.05	5	4,282	0.12%
2020/10/28	4	39.66	0	0.00	39.50	4	4,318	0.09%
2020/10/27	8	39.03	0	0.00	39.10	8	4,427	0.18%
2020/10/16	0	0.00	1	39.65	39.10	-1	4,603	-0.02%
2020/10/15	1	39.40	9	39.23	39.45	-8	4,569	-0.18%
2020/10/14	5	38.76	10	38.83	38.75	-5	4,517	-0.11%
2020/10/12	1	38.40	5	37.57	38.65	-4	4,340	-0.09%
2020/10/08	5	38.45	1	38.70	38.10	4	4,375	0.09%
2020/10/06	0	0.00	1	38.20	38.30	-1	4,572	-0.02%
2020/10/05	0	0.00	1	37.50	37.75	-1	4,611	-0.02%
2020/09/30	2	37.30	3	37.25	37.00	-1	4,620	-0.02%
2020/09/24	1	36.30	0	0.00	36.25	1	4,616	0.02%
2020/09/22	6	37.09	0	0.00	36.55	6	4,576	0.13%
2020/09/21	3	37.70	7	37.61	37.40	-4	4,539	-0.09%
2020/09/18	0	0.00	1	38.55	38.45	-1	4,530	-0.02%
2020/09/17	0	0.00	12	38.72	38.90	-12	4,528	-0.27%
2020/09/16	1	38.45	3	38.33	38.25	-2	4,499	-0.04%
2020/09/14	1	37.90	2	37.40	37.90	-1	4,497	-0.02%
2020/09/11	3	36.95	0	0.00	36.95	3	4,492	0.07%
2020/09/09	11	36.86	0	0.00	36.90	11	4,396	0.25%
2020/09/07	0	0.00	1	38.95	37.00	-1	4,348	-0.02%
2020/09/04	1	38.35	1	38.35	38.40	0	4,253	0.00%
2020/09/03	8	37.42	6	37.34	37.35	2	4,080	0.05%
2020/09/02	0	0.00	1	35.95	36.65	-1	4,003	-0.02%
2020/08/31	3	34.78	2	34.85	34.55	1	3,947	0.03%
2020/08/28	1	35.70	2	35.43	35.20	-1	3,934	-0.03%
2020/08/27	3	35.67	0	0.00	35.65	3	3,946	0.08%
2020/08/20	1	35.05	7	34.66	34.45	-6	3,878	-0.15%
2020/08/19	4	37.64	0	0.00	36.90	4	3,757	0.11%
2020/08/18	7	39.20	4	38.13	38.00	3	3,648	0.08%
2020/08/17	0	0.00	1	37.50	38.80	-1	3,391	-0.03%
2020/08/12	1	33.60	1	33.80	34.20	0	3,157	0.00%
2020/08/11	0	0.00	2	34.08	33.65	-2	3,142	-0.06%
2020/08/06	1	34.00	0	0.00	33.95	1	3,154	0.03%
2020/08/05	0	0.00	1	34.60	34.15	-1	3,154	-0.03%
2020/08/04	5	33.98	0	0.00	33.85	5	3,126	0.16%
2020/08/03	0	0.00	5	35.82	35.65	-5	3,092	-0.16%
2020/07/31	5	36.30	1	35.70	36.30	4	3,028	0.13%
2020/07/30	0	0.00	2	35.05	34.75	-2	2,899	-0.07%
2020/07/28	22	35.13	24	33.69	33.60	-2	2,934	-0.07%
2020/07/24	1	32.70	0	0.00	32.70	1	2,834	0.04%
2020/07/15	1	33.80	0	0.00	33.80	1	3,032	0.03%
2020/07/14	2	33.85	5	34.05	33.70	-3	3,001	-0.10%
2020/07/13	8	33.18	11	33.06	34.50	-3	2,945	-0.10%
2020/07/10	8	33.58	2.3	33.56	33.60	5.7	2,825	0.20%
2020/07/01	0	0.00	1	31.45	31.65	-1	2,840	-0.04%
2020/06/24	1	31.40	0	0.00	31.20	1	2,850	0.04%
2020/06/19	1	32.60	3	33.00	32.00	-2	2,894	-0.07%
2020/06/18	4	33.60	0	0.00	33.75	4	2,825	0.14%
2020/06/04	2	32.75	20	32.80	32.80	-18	3,058	-0.59%
2020/05/29	20	31.33	0	0.00	31.00	20	3,110	0.64%
2020/05/27	0	0.00	2	31.30	31.25	-2	3,097	-0.06%
2020/05/26	2	31.25	0	0.00	31.25	2	3,126	0.06%
2020/05/19	0	0.00	1	32.00	31.70	-1	3,138	-0.03%
2020/05/15	1	32.80	0	0.00	32.10	1	3,148	0.03%
2020/05/12	1	34.15	0	0.00	34.30	1	3,143	0.03%
2020/05/11	0	0.00	1	34.50	34.10	-1	3,142	-0.03%
2020/05/08	3	34.52	4	34.58	34.10	-1	3,157	-0.03%
2020/05/07	3	34.35	5	34.18	34.35	-2	3,192	-0.06%
2020/05/05	0	0.00	1	34.30	33.50	-1	3,243	-0.03%
2020/05/04	5	33.32	1	34.10	33.95	4	3,264	0.12%
2020/04/29	0	0.00	5	32.50	32.40	-5	3,221	-0.16%
2020/04/28	3	32.00	4	31.98	32.30	-1	3,223	-0.03%
2020/04/27	8	32.46	2	32.10	32.35	6	3,271	0.18%
2020/04/24	2	30.70	2	30.60	30.60	0	3,171	0.00%
2020/04/22	0	0.00	3.1	29.70	30.05	-3.1	3,239	-0.09%
2020/04/21	5	29.20	0.1	29.00	29.15	5	3,381	0.15%
2020/04/20	0	0.00	0.1	29.70	29.70	-0.1	3,404	0.00%
2020/04/17	0	0.00	1.1	29.11	29.30	-1.1	3,415	-0.03%
2020/04/16	1	28.90	0.1	28.85	28.90	1	3,396	0.03%
2020/04/15	0	0.00	0.1	28.80	28.90	-0.1	3,422	0.00%
2020/04/14	0	0.00	0.1	28.15	28.20	-0.1	3,387	0.00%
2020/04/13	0	0.00	30.1	27.65	27.55	-30.1	3,379	-0.89%
2020/04/07	30	26.41	0	0.00	26.70	30	3,323	0.90%
2020/03/26	0	0.00	15	23.90	24.60	-15	3,254	-0.46%
2020/03/25	1	24.25	0	0.00	24.20	1	3,244	0.03%
2020/03/24	15	22.30	0	0.00	22.65	15	3,227	0.46%
2020/03/23	2	21.00	0	0.00	20.70	2	3,232	0.06%
2020/03/20	1	23.05	1	22.70	22.90	0	3,237	0.00%
2020/03/18	1	24.05	0	0.00	23.50	1	3,180	0.03%
2020/03/09	2	31.70	5	30.85	30.85	-3	3,122	-0.10%
2020/03/06	0	0.00	0.1	33.00	33.00	-0.1	3,168	0.00%
2020/03/05	0	0.00	0.1	32.85	32.85	-0.1	3,184	0.00%
2020/03/04	0	0.00	0.1	32.50	32.35	-0.1	3,171	0.00%
2020/03/03	0	0.00	0.1	33.15	33.20	-0.1	3,124	0.00%
2020/03/02	0	0.00	1.1	32.52	32.60	-1.1	3,114	-0.03%
2020/02/27	1	31.90	0	0.00	31.60	1	3,154	0.03%
2020/02/25	0	0.00	1	33.25	33.30	-1	3,272	-0.03%
2020/02/21	0	0.00	2	34.50	34.30	-2	3,396	-0.06%
2020/02/14	0	0.00	1.1	35.95	35.95	-1.1	4,081	-0.03%
2020/02/12	0	0.00	1	36.00	36.10	-1	4,336	-0.02%
2020/02/07	1	37.20	2	35.35	35.00	-1	4,237	-0.02%
2020/02/06	2	37.80	1	38.30	37.90	1	4,138	0.02%
2020/02/05	6	38.57	1	38.70	38.05	5	4,120	0.12%
2020/02/03	0	0.00	1	35.90	36.60	-1	3,977	-0.03%
2020/01/31	0	0.00	0.1	38.15	37.80	-0.1	3,945	0.00%
2020/01/30	0.1	36.70	0	0.00	36.95	0.1	3,919	0.00%
2020/01/20	2	38.70	1	38.70	38.70	1	3,834	0.03%
2020/01/17	0	0.00	2.1	38.90	38.85	-2.1	3,831	-0.05%
2020/01/16	2	39.18	3	38.50	39.50	-1	3,820	-0.03%
2020/01/15	7	38.30	7	38.74	38.30	0	3,794	0.00%
2020/01/14	3	36.55	1	36.80	37.00	2	3,614	0.06%
2020/01/13	0	0.00	1	35.85	36.10	-1	3,556	-0.03%
2020/01/10	0	0.00	2	34.95	35.05	-2	3,562	-0.06%
2020/01/09	4	35.29	0	0.00	35.35	4	3,533	0.11%
2020/01/07	0	0.00	2	34.38	34.70	-2	3,479	-0.06%
2020/01/03	3	35.30	1.1	35.34	35.20	2	3,476	0.06%
2020/01/02	3	35.05	0	0.00	35.00	3	3,451	0.09%
2019/12/27	0	0.00	0.1	34.25	34.40	-0.1	3,416	0.00%
2019/12/26	1	35.30	1	35.43	34.85	0	3,412	0.00%
2019/12/24	0	0.00	6	33.88	33.85	-6	3,363	-0.18%
2019/12/20	0	0.00	0.1	35.10	35.25	-0.1	3,317	0.00%
2019/12/18	0	0.00	3	35.95	35.30	-3	3,265	-0.09%
2019/12/17	3	35.60	0	0.00	35.60	3	3,230	0.09%
2019/12/16	0	0.00	17	34.70	34.70	-17	3,152	-0.54%
2019/12/13	18	34.11	0.1	34.00	34.25	17.9	3,132	0.57%
2019/12/12	0	0.00	20	34.57	34.70	-20	3,091	-0.65%
2019/12/10	1	34.50	1	34.30	34.50	0	3,057	0.00%
2019/12/09	0	0.00	3	34.20	34.20	-3	3,038	-0.10%
2019/12/06	20	34.10	0.1	34.00	34.10	19.9	3,029	0.66%
2019/12/04	3	34.47	0	0.00	34.10	3	3,004	0.10%
2019/12/03	23	33.96	27	34.33	34.85	-4	2,933	-0.14%
2019/12/02	0	0.00	4	32.90	33.80	-4	2,839	-0.14%
2019/11/29	0	0.00	0.1	33.30	33.30	-0.1	2,796	0.00%
2019/11/28	1	33.65	0	0.00	33.80	1	2,771	0.04%
2019/11/25	1	34.00	2	33.70	34.00	-1	2,617	-0.04%
2019/11/22	0	0.00	1.1	33.59	33.50	-1.1	2,547	-0.04%
2019/11/21	0	0.00	20	33.00	33.00	-20	2,439	-0.82%
2019/11/20	3	32.73	4	32.38	32.90	-1	2,362	-0.04%
2019/11/19	20	32.40	0	0.00	32.50	20	2,265	0.88%
2019/11/18	0	0.00	2	32.10	32.20	-2	2,170	-0.09%
2019/11/15	1	31.55	3.1	31.63	31.75	-2.1	2,042	-0.10%
2019/11/14	28	31.72	27	32.01	31.50	1	1,920	0.05%
2019/11/13	3	29.60	2	29.48	29.75	1	1,557	0.06%
2019/11/12	20	29.53	12.2	29.55	29.95	7.8	1,466	0.53%
2019/11/05	1	28.40	0	0.00	28.50	1	1,084	0.09%
2019/10/25	20	28.19	21	28.13	28.10	-1	1,154	-0.09%
2019/10/24	0	0.00	1	28.20	28.35	-1	1,124	-0.09%
2019/10/23	1	28.10	3	27.90	27.70	-2	1,083	-0.18%
2019/10/22	0	0.00	2	27.13	27.20	-2	1,026	-0.19%
2019/10/21	0	0.00	1	27.15	27.10	-1	1,021	-0.10%
2019/10/17	4	26.80	0	0.00	27.15	4	963	0.42%
2019/10/01	2	28.45	2	28.25	28.10	0	880	0.00%
2019/09/24	0	0.00	1	28.75	28.80	-1	836	-0.12%
2019/09/11	0	0.00	1	28.95	28.70	-1	840	-0.12%
2019/09/09	3	28.60	3	28.88	28.75	0	814	0.00%
2019/09/06	0.1	28.30	0	0.00	28.30	0.1	783	0.01%
2019/08/23	0.1	28.10	0	0.00	28.10	0.1	684	0.01%
2019/08/16	0.1	27.30	0	0.00	27.45	0.1	681	0.01%
2019/08/05	0	0.00	1	27.20	27.20	-1	713	-0.14%
2019/07/31	0.2	30.10	0	0.00	30.05	0.2	703	0.03%
2019/07/30	5	30.55	0	0.00	30.55	5	674	0.74%
2019/07/05	0	0.00	1	29.30	29.25	-1	993	-0.10%
2019/06/27	0.1	29.10	0	0.00	29.25	0.1	1,044	0.00%
2019/06/20	1	28.95	0	0.00	29.00	1	1,039	0.10%
2019/06/12	0.1	28.25	0	0.00	28.25	0.1	1,076	0.00%
2019/06/04	0.1	28.15	0	0.00	28.15	0.1	1,119	0.00%
2019/05/29	4	27.50	0	0.00	27.65	4	1,151	0.35%
2019/05/28	0.1	28.10	0	0.00	27.90	0.1	1,148	0.00%
2019/05/17	0	0.00	3	27.95	27.65	-3	1,259	-0.24%
2019/05/16	1	27.90	0	0.00	27.85	1	1,256	0.08%
2019/05/13	0.1	28.25	0	0.00	28.00	0.1	1,257	0.00%
2019/05/03	0	0.00	1	30.70	30.60	-1	1,195	-0.08%
2019/05/02	4	30.78	0	0.00	30.70	4	1,188	0.34%
2019/04/30	0	0.00	2	30.25	30.90	-2	1,192	-0.17%
2019/04/29	0	0.00	2	30.35	30.25	-2	1,182	-0.17%
2019/04/24	1	30.95	0	0.00	30.80	1	1,173	0.09%
2019/04/23	0	0.00	3	30.85	31.00	-3	1,158	-0.26%
2019/04/22	1	31.45	0	0.00	31.35	1	1,142	0.09%
2019/04/19	7	31.69	6	31.75	31.50	1	1,111	0.09%
2019/04/18	7	31.27	0	0.00	30.65	7	1,035	0.68%
2019/04/17	1	30.25	1	30.45	30.90	0	1,002	0.00%
2019/04/16	0	0.00	7	29.77	29.80	-7	954	-0.73%
2019/04/08	1	31.95	1	31.65	31.60	0	766	0.00%
2019/03/26	0	0.00	1	31.65	31.65	-1	723	-0.14%
2019/03/22	1	32.50	0	0.00	32.25	1	723	0.14%
2019/03/20	1	32.45	0	0.00	32.40	1	717	0.14%
2019/02/22	0	0.00	2	31.40	31.30	-2	733	-0.27%
2019/02/20	0	0.00	1	31.85	31.45	-1	726	-0.14%
2019/02/18	0	0.00	1	31.00	31.10	-1	647	-0.15%
2019/02/14	2	30.88	0	0.00	31.00	2	643	0.31%
2019/01/24	0	0.00	1	31.05	30.80	-1	662	-0.15%
2018/12/26	2	30.45	2	30.33	29.75	0	920	0.00%
2018/12/14	0	0.00	0.1	30.80	30.70	-0.1	997	-0.01%
2018/11/30	2	31.35	0.1	30.90	31.05	2	1,048	0.19%
2018/11/28	0	0.00	1	30.45	30.80	-1	1,019	-0.10%
2018/11/27	1	30.35	0	0.00	30.25	1	1,028	0.10%
2018/11/22	0	0.00	1	29.15	29.05	-1	1,098	-0.09%
2018/11/16	1.1	28.65	0	0.00	28.70	1.1	1,474	0.07%
2018/11/02	1.1	27.60	1	27.70	27.65	0.1	1,439	0.00%
2018/10/29	1	26.05	1	26.85	26.05	0	1,422	0.00%
2018/10/26	4	27.70	0	0.00	26.90	4	1,414	0.28%
2018/10/22	0	0.00	0	28.60	28.55	0	1,528	0.00%
2018/10/19	0	0.00	2	28.25	28.30	-2	1,534	-0.13%
2018/10/18	0	0.00	2	29.10	28.90	-2	1,515	-0.13%
2018/10/16	0	0.00	2	28.25	28.10	-2	1,497	-0.13%
2018/10/09	1	30.50	0	0.00	30.25	1	1,438	0.07%
2018/10/05	0	30.85	0	0.00	30.60	0	1,454	0.00%
2018/09/28	0	31.20	0	0.00	31.20	0	1,416	0.00%
2018/09/25	2	31.20	2	31.25	31.20	0	1,437	0.00%
2018/09/21	0.1	30.95	0	0.00	31.00	0.1	1,437	0.00%
2018/09/04	1	31.60	0	0.00	31.50	1	1,607	0.06%
2018/09/03	0.1	31.65	0	0.00	31.50	0.1	1,602	0.00%
2018/08/30	2	31.45	3	31.73	31.80	-1	1,574	-0.06%
2018/08/29	0	0.00	1	30.80	31.00	-1	1,548	-0.06%
2018/08/28	1	31.00	1	31.20	31.10	0	1,543	0.00%
2018/08/27	5	30.56	3	30.73	31.20	2	1,500	0.13%
2018/08/24	5.1	32.61	39	31.71	31.50	-34	1,371	-2.48%
2018/08/09	1	37.10	0	0.00	37.10	1	1,247	0.08%
2018/07/31	0	0.00	1	39.85	40.30	-1	1,237	-0.08%
2018/07/19	0.1	38.65	0	0.00	38.55	0.1	1,164	0.00%
2018/07/13	3	38.58	2	38.60	38.75	1	1,170	0.09%
2018/06/29	1	38.80	0	0.00	38.40	1	1,148	0.09%
2018/06/28	3	39.92	0	0.00	39.45	3	1,089	0.28%
2018/06/27	3	41.20	3	42.20	40.75	0	1,041	0.00%
2018/06/26	0	0.00	1	40.10	40.10	-1	1,001	-0.10%
2018/06/25	3	41.20	4	41.23	41.00	-1	987	-0.10%
2018/06/22	6	40.78	4	42.23	40.50	2	967	0.21%
2018/06/15	0.1	40.30	0	0.00	40.30	0.1	927	0.01%
2018/06/12	0	41.00	0	0.00	41.00	0	943	0.00%
2018/06/11	0	41.40	0	0.00	41.05	0	935	0.00%
2018/06/08	0	0.00	3	41.55	41.40	-3	934	-0.32%
2018/06/07	3	41.65	0	0.00	41.45	3	936	0.32%
2018/06/05	2	41.25	2	41.35	41.15	0	937	0.00%
2018/06/04	0	0.00	1	41.10	41.10	-1	921	-0.11%
2018/06/01	2	40.35	2	40.75	40.60	0	922	0.00%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/25	3.1	40.11	3	39.97	39.85	0.1	1,066	0.00%
2018/05/24	3	40.47	9	40.18	40.10	-6	1,073	-0.56%
2018/05/23	4	39.65	1	39.65	39.50	3	1,103	0.27%
2018/05/22	1	39.35	0	0.00	39.50	1	1,124	0.09%
2018/05/21	2	39.45	2	39.58	39.55	0	1,139	0.00%
2018/05/16	1	39.45	0	0.00	39.80	1	1,158	0.09%
2018/05/14	1	40.55	0	0.00	40.45	1	1,206	0.08%
2018/05/07	1	40.00	0	0.00	40.20	1	1,323	0.08%
2018/05/04	0.1	41.80	0	0.00	41.80	0.1	1,285	0.00%
2018/04/26	1	42.00	2	42.00	41.70	-1	1,312	-0.08%
2018/04/23	2	44.20	2	43.40	43.45	0	1,314	0.00%
2018/04/16	3	44.12	0	0.00	44.10	3	1,330	0.23%
2018/04/03	0	0.00	5	44.43	44.60	-5	1,358	-0.37%
2018/03/31	1.1	44.96	0	0.00	45.00	1.1	1,370	0.08%
2018/03/27	4	45.25	0	0.00	45.25	4	1,392	0.29%
2018/03/09	1	45.60	0	0.00	45.85	1	1,520	0.07%
2018/03/07	0	0.00	1	46.10	45.95	-1	1,553	-0.06%
2018/03/06	0	0.00	1	46.20	46.20	-1	1,572	-0.06%
2018/03/05	2	47.03	0	0.00	46.60	2	1,588	0.13%
2018/03/02	7	47.14	3	47.38	47.55	4	1,589	0.25%
2018/03/01	3	47.07	3.1	47.12	47.50	-0.1	1,521	-0.01%
2018/02/27	0	0.00	1	46.15	46.10	-1	1,475	-0.07%
2018/02/26	0.1	45.70	0	0.00	45.75	0.1	1,505	0.01%
2018/02/23	1	46.20	0	0.00	45.80	1	1,542	0.06%
2018/02/22	4	45.75	1	46.10	46.10	3	1,568	0.19%
2018/02/12	0.1	44.95	0	0.00	44.70	0.1	1,606	0.00%
2018/02/06	2	44.15	6	44.75	44.95	-4	1,732	-0.23%
2018/02/02	12	45.95	2	46.20	46.00	10	1,776	0.56%
2018/01/31	18	46.03	0	0.00	45.80	18	1,988	0.91%
2018/01/23	0	45.20	0	0.00	45.20	0	2,479	0.00%
2018/01/22	0	0.00	0	45.65	45.65	0	2,482	0.00%
2018/01/18	0	0.00	7	45.96	45.45	-7	2,511	-0.28%
2018/01/08	1	45.40	0	0.00	45.40	1	2,550	0.04%
2018/01/05	0.1	45.25	0	0.00	45.25	0.1	2,543	0.00%