億光 (2393)-富邦-台南券商分點個股進出

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
637人加入追蹤

立即追蹤
本地時間:14:30

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

億光 (2393)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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	41	67.46	9	67.87	68.20	32	3,097	1.03%
2024/05/09	5	65.96	81	69.46	65.40	-76	3,000	-2.53%
2024/05/08	2	69.30	108	69.00	69.30	-106	2,851	-3.72%	大賣/鉅額交易
2024/05/07	2	68.35	4	68.88	68.70	-2	2,761	-0.07%
2024/05/06	0	67.50	2.3	67.94	67.60	-2.3	2,676	-0.09%
2024/05/03	7	64.23	3	64.37	64.80	4	2,567	0.15%
2024/05/02	9.1	63.64	4	63.48	63.40	5	2,525	0.20%
2024/04/30	2	62.60	42	63.20	63.10	-40	2,482	-1.61%
2024/04/29	1	62.00	4	62.78	62.50	-3	2,460	-0.12%
2024/04/26	1	61.10	2	61.25	61.20	-1	2,404	-0.04%
2024/04/25	1	61.70	0	0.00	61.10	1	2,378	0.04%
2024/04/24	8	61.80	11	61.81	61.70	-3	2,344	-0.13%
2024/04/23	0	0.00	8	59.88	59.30	-8	2,299	-0.35%
2024/04/22	7	58.43	1	58.40	57.90	6	2,261	0.27%
2024/04/19	18	60.01	5	60.32	59.90	13	2,188	0.59%
2024/04/18	96	62.11	5.4	62.09	62.40	90.6	2,125	4.26%
2024/04/17	36	60.47	3	60.67	60.80	33	2,068	1.60%
2024/04/16	4	59.65	6.1	59.77	59.80	-2.1	2,027	-0.10%
2024/04/15	0.3	61.00	0	0.00	60.90	0.3	1,976	0.02%
2024/04/12	6	61.30	1	61.10	60.70	5	1,949	0.26%
2024/04/11	50	61.50	0	61.60	60.80	50	1,952	2.56%
2024/04/10	42	61.23	10.1	60.89	61.50	31.9	1,893	1.68%
2024/04/09	0	58.55	12	58.42	58.10	-12	1,769	-0.68%
2024/04/08	1	56.80	4.1	56.90	57.50	-3.1	1,718	-0.18%
2024/04/03	0	0.00	1	54.90	55.00	-1	1,702	-0.06%
2024/04/02	0	0.00	0	54.40	54.40	0	1,668	0.00%
2024/03/29	1	53.80	2	53.60	53.60	-1	1,662	-0.06%
2024/03/27	0	0.00	4	53.95	54.00	-4	1,677	-0.24%
2024/03/26	0	0.00	9	54.10	53.70	-9	1,660	-0.54%
2024/03/22	0	0.00	2	54.10	54.10	-2	1,631	-0.12%
2024/03/21	0	0.00	2	53.35	53.50	-2	1,577	-0.13%
2024/03/20	3	53.93	2	53.40	53.40	1	1,561	0.06%
2024/03/19	0	0.00	8	53.18	53.40	-8	1,533	-0.52%
2024/03/18	0	0.00	1	53.20	53.40	-1	1,522	-0.07%
2024/03/15	1	53.40	3	53.73	53.10	-2	1,503	-0.13%
2024/03/14	20	53.21	3	53.23	53.30	17	1,465	1.16%
2024/03/13	0	0.00	1	53.00	52.50	-1	1,403	-0.07%
2024/03/12	0	0.00	1	51.70	52.10	-1	1,376	-0.07%
2024/03/11	5	51.00	1	51.70	51.30	4	1,372	0.29%
2024/03/08	1	50.60	3	50.93	50.80	-2	1,378	-0.15%
2024/03/07	0	51.80	1	51.50	51.50	-1	1,355	-0.07%
2024/03/05	0	0.00	2	51.50	51.30	-2	1,356	-0.15%
2024/03/04	1	51.50	3	51.60	51.40	-2	1,350	-0.15%
2024/03/01	5	51.52	3	51.37	51.70	2	1,331	0.15%
2024/02/29	2	49.90	0	0.00	50.00	2	1,287	0.16%
2024/02/27	3	50.37	0.1	50.60	50.30	2.9	1,275	0.23%
2024/02/23	0.1	50.40	5	50.40	50.10	-4.9	1,274	-0.39%
2024/02/22	0	0.00	3	50.00	50.10	-3	1,274	-0.24%
2024/02/21	0	49.93	0	0.00	49.95	0	1,277	0.00%
2024/02/20	2	49.95	0	0.00	49.75	2	1,274	0.16%
2024/02/19	1	50.00	1	50.00	49.95	0	1,266	0.00%
2024/02/16	2	49.28	0	0.00	49.30	2	1,253	0.16%
2024/02/15	0.1	48.40	1	48.50	49.05	-0.9	1,244	-0.07%
2024/02/05	2	47.75	0	0.00	47.95	2	1,233	0.16%
2024/02/02	1	48.05	0	0.00	48.20	1	1,226	0.08%
2024/01/30	0	48.50	0	0.00	48.50	0	1,213	0.00%
2024/01/29	1	48.55	1	48.75	48.50	0	1,207	0.00%
2024/01/25	0	0.00	1	49.25	48.90	-1	1,188	-0.08%
2024/01/24	0	0.00	5	49.40	49.05	-5	1,185	-0.42%
2024/01/22	0	0.00	2	48.55	48.60	-2	1,157	-0.17%
2024/01/19	0	0.00	20	47.81	48.00	-20	1,146	-1.75%
2024/01/17	1	47.50	0	0.00	47.55	1	1,146	0.09%
2024/01/16	1	48.00	0	0.00	48.10	1	1,137	0.09%
2024/01/12	8	49.08	0	0.00	48.75	8	1,137	0.70%
2024/01/11	1	49.35	0	0.00	49.70	1	1,128	0.09%
2024/01/10	0	0.00	1	48.45	48.50	-1	1,168	-0.09%
2024/01/09	1	48.50	0	0.00	48.70	1	1,189	0.08%
2024/01/08	0	0.00	6	48.75	48.50	-6	1,185	-0.51%
2024/01/05	8	49.82	6	49.00	48.80	2	1,173	0.17%
2024/01/03	0	0.00	1	49.85	49.70	-1	1,141	-0.09%
2024/01/02	0	0.00	2	50.30	50.30	-2	1,133	-0.18%
2023/12/29	3	50.00	13	49.67	50.00	-10	1,095	-0.91%
2023/12/28	5	48.40	0	0.00	48.20	5	1,021	0.49%
2023/12/26	3	48.60	0	0.00	48.50	3	1,008	0.30%
2023/12/25	5	48.40	1	48.55	48.40	4	1,003	0.40%
2023/12/22	0	0.00	1	47.60	47.60	-1	979	-0.10%
2023/12/20	2	47.35	2	47.40	47.35	0	962	0.00%
2023/12/19	0	0.00	28	46.90	47.05	-28	949	-2.95%
2023/12/18	1	47.15	0	0.00	46.90	1	949	0.11%
2023/12/08	0	0.00	1	46.55	46.35	-1	914	-0.11%
2023/12/06	2	46.45	2	46.45	46.35	0	907	0.00%
2023/12/05	3	46.60	1	47.00	47.00	2	888	0.23%
2023/12/04	2	46.90	3	47.03	46.90	-1	881	-0.11%
2023/12/01	0	0.00	2	46.95	47.00	-2	888	-0.23%
2023/11/29	0	0.00	8	46.76	46.70	-8	859	-0.93%
2023/11/28	1	46.75	0	0.00	46.75	1	855	0.12%
2023/11/24	3	46.62	0	0.00	46.60	3	860	0.35%
2023/11/23	1	46.60	0	0.00	46.95	1	850	0.12%
2023/11/22	1	46.55	1	46.70	46.50	0	849	0.00%
2023/11/20	6	46.13	3	46.18	46.05	3	839	0.36%
2023/11/16	0	0.00	1	45.25	45.55	-1	856	-0.12%
2023/11/14	0	45.00	0	0.00	44.90	0	915	0.00%
2023/11/13	1	44.90	0	0.00	45.00	1	928	0.11%
2023/11/10	1	45.05	1	45.40	45.15	0	942	0.00%
2023/11/09	0	0.00	1	45.45	45.40	-1	947	-0.11%
2023/11/07	2	45.10	0	0.00	45.05	2	978	0.20%
2023/11/06	0	0.00	1	45.55	45.55	-1	985	-0.10%
2023/11/02	1	44.95	0	0.00	45.05	1	997	0.10%
2023/10/30	1	44.40	0	0.00	44.60	1	1,080	0.09%
2023/10/26	1	44.00	0	0.00	43.85	1	1,190	0.08%
2023/10/25	1	44.20	1	44.45	44.15	0	1,210	0.00%
2023/10/24	2	44.08	0	0.00	44.05	2	1,226	0.16%
2023/10/23	1	43.60	2	43.93	44.10	-1	1,234	-0.08%
2023/10/18	2	43.35	0	0.00	43.50	2	1,291	0.15%
2023/10/17	1	43.85	0	0.00	43.90	1	1,250	0.08%
2023/10/16	1	44.55	2	44.55	44.60	-1	1,246	-0.08%
2023/10/13	0	0.00	2	45.30	45.25	-2	1,271	-0.16%
2023/10/12	1	45.05	4	45.25	45.25	-3	1,277	-0.23%
2023/10/11	2	45.15	3	45.25	44.85	-1	1,287	-0.08%
2023/10/05	2	46.23	2	46.10	46.15	0	1,302	0.00%
2023/10/04	1	46.15	0	0.00	46.15	1	1,323	0.08%
2023/10/03	1	46.70	0	0.00	46.70	1	1,350	0.07%
2023/10/02	2	47.00	5	47.00	46.90	-3	1,392	-0.22%
2023/09/28	0	0.00	10	46.80	46.90	-10	1,495	-0.67%
2023/09/26	0	0.00	5	46.85	46.80	-5	1,584	-0.32%
2023/09/25	0	0.00	7	47.02	46.80	-7	1,610	-0.43%
2023/09/21	2	46.50	0	0.00	46.30	2	1,647	0.12%
2023/09/19	1	47.70	0	0.00	47.60	1	1,692	0.06%
2023/09/15	0	0.00	1	48.40	48.45	-1	1,774	-0.06%
2023/09/12	0	0.00	3	47.17	47.50	-3	1,801	-0.17%
2023/09/07	1	47.55	3	47.92	47.75	-2	1,875	-0.11%
2023/09/06	1	47.65	0	0.00	47.95	1	1,893	0.05%
2023/09/05	2	47.35	0	0.00	47.50	2	1,915	0.10%
2023/09/04	2	46.65	0	0.00	46.80	2	1,942	0.10%
2023/08/23	0	0.00	2	46.35	46.40	-2	2,223	-0.09%
2023/08/21	6	45.83	1	45.20	45.20	5	2,227	0.22%
2023/08/18	2	49.00	1	48.80	48.40	1	2,218	0.05%
2023/08/17	0	0.00	1	48.20	48.15	-1	2,231	-0.04%
2023/08/14	1	48.35	7	48.36	48.30	-6	2,528	-0.24%
2023/08/10	1	48.40	0	0.00	48.20	1	2,605	0.04%
2023/08/08	1	48.60	0	0.00	48.55	1	2,651	0.04%
2023/08/01	0.2	51.17	0	0.00	51.20	0.2	2,623	0.01%
2023/07/31	0.1	51.50	1	51.70	51.90	-1	2,566	-0.04%
2023/07/24	0	0.00	1	52.00	52.10	-1	2,422	-0.04%
2023/07/21	1.1	52.67	0	0.00	52.70	1.1	2,404	0.04%
2023/07/20	0	0.00	2	53.75	53.40	-2	2,382	-0.08%
2023/07/19	0	0.00	2	54.30	53.30	-2	2,367	-0.08%
2023/07/18	2.1	53.54	0	0.00	53.60	2.1	2,352	0.09%
2023/07/17	0	0.00	3	54.23	54.20	-3	2,317	-0.13%
2023/07/14	0	0.00	9	53.98	53.80	-9	2,308	-0.39%
2023/07/13	1.1	53.50	2	54.40	53.50	-1	2,292	-0.04%
2023/07/12	1	54.30	0	0.00	54.20	1	2,270	0.04%
2023/07/11	1	54.10	0	0.00	54.30	1	2,242	0.04%
2023/07/10	0.1	53.00	17	52.90	53.10	-17	2,217	-0.76%
2023/07/07	2	53.25	5	53.60	53.20	-3	2,190	-0.14%
2023/07/06	1	54.30	12	54.72	54.40	-11	2,152	-0.51%
2023/07/05	7	53.50	4	53.60	53.50	3	2,047	0.15%
2023/07/03	1	51.80	3	52.13	52.20	-2	1,953	-0.10%
2023/06/29	3	50.87	0	0.00	51.20	3	1,982	0.15%
2023/06/26	1	51.00	0	0.00	51.20	1	1,939	0.05%
2023/06/21	17	49.95	0	0.00	50.10	17	1,929	0.88%
2023/06/20	0	0.00	3	48.70	48.80	-3	1,898	-0.16%
2023/06/16	0	0.00	19	49.24	48.95	-19	1,887	-1.01%
2023/06/14	1	49.80	1	50.10	50.30	0	1,850	0.00%
2023/06/13	3	50.00	1	49.95	50.00	2	1,831	0.11%
2023/06/12	0	0.00	1	48.60	48.55	-1	1,793	-0.06%
2023/06/08	1	49.75	0	0.00	49.55	1	1,748	0.06%
2023/06/05	0	0.00	1	49.10	48.70	-1	1,633	-0.06%
2023/06/02	0	0.00	2.5	48.61	48.80	-2.5	1,603	-0.16%
2023/06/01	1	48.55	3	48.18	48.40	-2	1,590	-0.13%
2023/05/30	2	47.03	2	47.00	47.00	0	1,520	0.00%
2023/05/24	0	0.00	3	46.82	46.95	-3	1,461	-0.21%
2023/05/23	0	0.00	1	46.05	45.90	-1	1,446	-0.07%
2023/05/22	3	46.15	0	0.00	45.50	3	1,437	0.21%
2023/05/19	0	0.00	1	46.00	46.45	-1	1,406	-0.07%
2023/05/18	0	0.00	17	45.55	46.15	-17	1,324	-1.28%
2023/05/17	3	43.43	4	43.28	43.45	-1	1,100	-0.09%
2023/05/16	15	41.95	2	42.20	41.80	13	1,010	1.29%
2023/05/15	3	42.10	1	41.75	41.90	2	995	0.20%
2023/05/12	1	41.30	4	42.00	42.00	-3	967	-0.31%
2023/05/11	4	41.50	7	41.39	41.00	-3	953	-0.31%
2023/05/02	0	0.00	6	40.20	40.20	-6	971	-0.62%
2023/04/27	0	0.00	1	39.20	39.65	-1	975	-0.10%
2023/04/25	1	38.80	0	0.00	38.90	1	969	0.10%
2023/04/24	0	40.08	0	0.00	39.60	0	958	0.00%
2023/04/21	1	39.40	0	0.00	39.40	1	958	0.10%
2023/04/17	2	40.50	0	0.00	40.40	2	941	0.21%
2023/04/12	0	0.00	2	40.85	40.80	-2	921	-0.22%
2023/04/11	0	0.00	6	40.98	40.95	-6	918	-0.65%
2023/04/07	0	0.00	3	40.70	40.40	-3	913	-0.33%
2023/04/06	2	40.55	0	0.00	40.50	2	908	0.22%
2023/03/31	3	40.20	1	40.25	40.05	2	902	0.22%
2023/03/30	1	40.70	2	41.23	40.55	-1	871	-0.11%
2023/03/29	0	0.00	1	39.95	39.85	-1	819	-0.12%
2023/03/28	0	0.00	3	39.75	39.80	-3	819	-0.37%
2023/03/27	4	40.48	0	0.00	40.20	4	812	0.49%
2023/03/24	0	0.00	1	40.50	40.55	-1	791	-0.13%
2023/03/21	1	39.30	0	0.00	39.30	1	747	0.13%
2023/03/15	2	39.30	0	0.00	39.05	2	726	0.28%
2023/03/14	0	0.00	2	38.88	39.00	-2	723	-0.28%
2023/03/13	0	0.00	2	38.45	38.65	-2	715	-0.28%
2023/03/06	1	39.60	0	0.00	39.40	1	679	0.15%
2023/02/21	0	0.00	1	39.00	39.20	-1	601	-0.17%
2023/02/20	0	0.00	1	37.95	38.05	-1	566	-0.18%
2023/02/09	1	37.45	0	0.00	37.30	1	558	0.18%
2023/02/08	0	0.00	1	37.85	37.90	-1	547	-0.18%
2023/02/07	1	37.40	0	0.00	37.40	1	530	0.19%
2023/02/01	1	37.70	2	37.93	37.60	-1	498	-0.20%
2023/01/12	1	37.45	0	0.00	37.10	1	506	0.20%
2023/01/09	1	37.35	0	0.00	37.40	1	517	0.19%
2022/12/23	1	37.10	0	0.00	37.50	1	557	0.18%
2022/12/20	1	37.75	0	0.00	37.30	1	590	0.17%
2022/12/15	2	38.50	0	0.00	38.50	2	617	0.32%
2022/12/09	0	0.00	0.1	38.20	38.00	-0.1	621	-0.01%
2022/12/02	1	37.85	0	0.00	38.30	1	617	0.16%
2022/12/01	0	0.00	1	37.80	37.70	-1	618	-0.16%
2022/11/30	0.1	37.65	0	0.00	37.55	0.1	616	0.01%
2022/11/29	1	36.85	2	37.10	37.10	-1	611	-0.16%
2022/11/22	0	0.00	5	36.65	36.70	-5	627	-0.80%
2022/11/21	0	0.00	1	37.05	37.10	-1	636	-0.16%
2022/11/16	0	0.00	1	37.35	37.30	-1	656	-0.15%
2022/10/20	0	0.00	0.1	35.40	35.50	-0.1	993	-0.01%
2022/10/13	0	0.00	3	33.55	33.20	-3	1,001	-0.30%
2022/10/12	1	34.35	0	0.00	34.00	1	999	0.10%
2022/10/03	0	0.00	1	34.20	34.55	-1	1,081	-0.09%
2022/09/26	1	35.70	0	0.00	35.50	1	1,087	0.09%
2022/08/25	0	0.00	2	39.10	39.20	-2	1,287	-0.16%
2022/08/22	2	39.10	0	0.00	39.05	2	1,299	0.15%
2022/08/18	1	38.30	1	38.70	39.15	0	1,288	0.00%
2022/08/12	1	39.50	0	0.00	38.70	1	1,252	0.08%
2022/08/10	0	0.00	2	38.10	38.15	-2	1,228	-0.16%
2022/08/09	1	36.95	18	37.36	37.60	-17	1,245	-1.37%
2022/08/03	2	36.60	0	0.00	36.55	2	1,297	0.15%
2022/08/02	4	41.14	1	41.15	40.95	3	1,230	0.24%
2022/08/01	0	0.00	1	41.70	41.50	-1	1,222	-0.08%
2022/07/21	0	0.00	6	42.05	42.30	-6	1,293	-0.46%
2022/07/20	0	0.00	0	41.95	41.85	0	1,297	0.00%
2022/07/18	2	41.88	1	42.15	41.90	1	1,314	0.08%
2022/07/12	1	38.85	0	0.00	38.65	1	1,318	0.08%
2022/07/06	1	39.15	0	0.00	38.75	1	1,358	0.07%
2022/07/05	1	39.20	0	0.00	39.70	1	1,375	0.07%
2022/07/04	1	39.20	0	0.00	39.15	1	1,378	0.07%
2022/07/01	1	39.30	0	0.00	39.25	1	1,408	0.07%
2022/06/30	3	41.30	0	0.00	41.25	3	1,384	0.22%
2022/06/29	3	42.10	0	0.00	42.25	3	1,382	0.22%
2022/06/28	1	42.45	0	0.00	42.65	1	1,389	0.07%
2022/06/27	1	42.60	0	0.00	42.80	1	1,448	0.07%
2022/06/22	1	41.90	0	0.00	41.90	1	1,535	0.07%
2022/06/20	1	41.85	0	0.00	41.50	1	1,560	0.06%
2022/06/16	1	43.30	0	0.00	42.55	1	1,556	0.06%
2022/06/13	5	43.27	1	43.30	43.15	4	1,583	0.25%
2022/06/10	6	44.10	0	0.00	44.20	6	1,599	0.38%
2022/06/08	1	45.00	0	0.00	44.90	1	1,600	0.06%
2022/06/02	1	45.05	0	0.00	44.75	1	1,660	0.06%
2022/06/01	2	45.25	1	45.00	45.05	1	1,714	0.06%
2022/05/26	1.2	44.24	0	0.00	44.05	1.2	1,821	0.07%
2022/05/20	0	45.40	0	0.00	45.55	0	2,061	0.00%
2022/05/17	2	43.75	0	0.00	44.40	2	2,143	0.09%
2022/05/13	0	0.00	1	42.65	42.70	-1	2,222	-0.05%
2022/05/12	1	41.05	11	41.55	40.90	-10	2,271	-0.44%
2022/05/11	1	42.80	0	0.00	42.15	1	2,337	0.04%
2022/05/10	1	42.55	0	0.00	43.10	1	2,500	0.04%
2022/05/09	1	42.90	4	42.10	41.80	-3	2,620	-0.11%
2022/05/05	11	44.11	0	0.00	44.15	11	2,724	0.40%
2022/04/28	0	0.00	4	43.15	43.30	-4	3,174	-0.13%
2022/04/27	1	43.00	0	0.00	43.05	1	3,817	0.03%
2022/04/20	1	45.30	20	45.25	45.50	-19	5,144	-0.37%
2022/04/15	1	45.90	3	45.95	46.05	-2	5,231	-0.04%
2022/04/12	2	45.48	2	45.63	45.40	0	5,282	0.00%
2022/04/11	3	46.45	2	47.55	46.35	1	5,295	0.02%
2022/04/07	10	48.30	0	0.00	47.15	10	5,386	0.19%
2022/04/06	4	48.20	0	0.00	48.15	4	5,368	0.07%
2022/03/30	4	48.60	0	0.00	48.55	4	5,405	0.07%
2022/03/29	10	48.93	0	0.00	49.00	10	5,372	0.19%
2022/03/23	0	0.00	1	50.20	50.00	-1	5,293	-0.02%
2022/03/21	0	0.00	10	49.55	49.65	-10	5,306	-0.19%
2022/03/18	1	49.45	0	0.00	49.45	1	5,328	0.02%
2022/03/17	0	0.00	1	48.75	49.00	-1	5,339	-0.02%
2022/03/14	11	48.36	0	0.00	48.50	11	5,357	0.21%
2022/03/11	1	48.05	1	48.45	48.00	0	5,408	0.00%
2022/03/10	0	0.00	1	48.50	48.35	-1	5,428	-0.02%
2022/03/08	2	47.50	11	47.85	46.70	-9	5,505	-0.16%
2022/03/04	2	50.00	0	0.00	49.50	2	5,546	0.04%
2022/03/02	1.4	49.89	0	0.00	50.20	1.4	5,742	0.02%
2022/03/01	11	49.95	1	50.70	50.60	10	5,917	0.17%
2022/02/25	1	49.45	0	0.00	49.60	1	6,680	0.01%
2022/02/24	4	49.98	1	50.09	49.60	3	6,893	0.04%
2022/02/22	4	51.03	0	0.00	50.70	4	6,845	0.06%
2022/02/21	5.1	52.26	0	0.00	52.10	5.1	6,781	0.08%
2022/02/18	3	52.67	1	53.10	53.00	2	6,731	0.03%
2022/02/16	2	53.35	2	53.35	53.10	0	6,713	0.00%
2022/02/15	5	53.96	13	53.53	53.10	-8	6,681	-0.12%
2022/02/14	6	54.37	3	54.37	54.10	3	6,610	0.05%
2022/02/11	0	0.00	1	55.60	56.20	-1	6,546	-0.02%
2022/02/10	17	56.38	8	56.53	55.70	9	6,492	0.14%
2022/02/09	1	56.00	2	55.40	56.30	-1	6,326	-0.02%
2022/02/08	4	54.00	7.3	54.39	54.50	-3.3	6,208	-0.05%
2022/02/07	3.3	53.82	3	53.77	53.70	0.3	6,166	0.00%
2022/01/26	4	53.77	2	53.55	53.60	2	6,104	0.03%
2022/01/25	17.1	54.23	19.4	53.56	53.50	-2.3	6,099	-0.04%
2022/01/24	17.3	53.79	18.8	54.21	54.90	-1.5	6,050	-0.02%
2022/01/21	11	55.23	6.2	54.81	54.40	4.8	5,925	0.08%
2022/01/20	113	58.83	104	58.41	56.30	9	5,727	0.16%	大買/大賣/
2022/01/19	20	56.08	21	57.16	57.00	-1	5,085	-0.02%
2022/01/18	17.1	56.54	57	56.26	57.00	-39.9	4,777	-0.84%
2022/01/17	3	54.63	17	54.34	54.60	-14	4,262	-0.33%
2022/01/14	5	52.12	1	52.00	51.80	4	4,001	0.10%
2022/01/13	1	53.50	0	0.00	53.40	1	3,883	0.03%
2022/01/12	4	52.20	1	52.20	52.20	3	3,800	0.08%
2022/01/11	0.5	52.00	0	0.00	51.70	0.5	3,765	0.01%
2022/01/07	0	0.00	7	51.80	51.80	-7	3,717	-0.19%
2022/01/06	0	0.00	1	52.60	52.20	-1	3,687	-0.03%
2022/01/05	5	52.30	13	52.55	52.70	-8	3,692	-0.22%
2022/01/04	10	52.83	0	0.00	52.60	10	3,700	0.27%
2022/01/03	0	53.00	10	53.73	53.40	-10	3,671	-0.27%
2021/12/30	2	52.90	6	52.70	52.70	-4	3,581	-0.11%
2021/12/29	7	52.17	6	52.30	52.30	1	3,575	0.03%
2021/12/28	12.1	52.56	10	52.40	52.40	2.1	3,596	0.06%
2021/12/27	0	0.00	2	52.55	52.50	-2	3,601	-0.06%
2021/12/24	3	51.90	5	51.70	51.90	-2	3,593	-0.06%
2021/12/23	4	52.13	5	51.96	52.00	-1	3,597	-0.03%
2021/12/22	5	52.00	2	51.90	51.60	3	3,630	0.08%
2021/12/21	5	51.40	0	0.00	51.30	5	3,635	0.14%
2021/12/20	2	50.50	0	0.00	50.60	2	3,665	0.05%
2021/12/16	1	51.20	0	0.00	51.10	1	3,754	0.03%
2021/12/14	2	50.60	10	50.90	50.40	-8	3,783	-0.21%
2021/12/10	0	0.00	1	51.50	51.30	-1	3,771	-0.03%
2021/12/09	0	0.00	1	51.70	51.70	-1	3,765	-0.03%
2021/12/08	6.1	52.12	0	0.00	52.10	6.1	3,754	0.16%
2021/12/07	0	0.00	3	52.60	52.20	-3	3,747	-0.08%
2021/12/03	0	0.00	4	51.60	51.80	-4	3,754	-0.11%
2021/12/02	7	51.80	10	51.67	51.00	-3	3,808	-0.08%
2021/12/01	2	51.45	2	51.80	51.90	0	3,808	0.00%
2021/11/30	15.1	50.92	10	51.41	51.30	5.1	3,856	0.13%
2021/11/29	10	49.80	5	50.44	50.30	5	3,835	0.13%
2021/11/26	12.3	50.90	11	51.90	50.10	1.3	3,817	0.03%
2021/11/25	7	52.71	2	54.20	52.40	5	3,739	0.13%
2021/11/24	69.1	56.29	40.2	56.42	54.00	28.9	3,584	0.81%
2021/11/23	6	56.57	19	57.30	57.30	-13	2,883	-0.45%
2021/11/22	2	51.90	1	51.70	52.10	1	2,669	0.04%
2021/11/19	0	0.00	2	51.39	51.00	-2	2,758	-0.07%
2021/11/18	12.1	51.60	0	0.00	50.90	12.1	2,832	0.43%
2021/11/17	1	51.00	10	51.15	50.90	-9	2,906	-0.31%
2021/11/12	0	0.00	2	50.40	50.50	-2	3,182	-0.06%
2021/11/05	5	50.50	0	0.00	50.50	5	3,784	0.13%
2021/11/04	0.3	51.00	0	0.00	51.10	0.3	3,904	0.01%
2021/11/03	0	0.00	1	50.50	50.50	-1	4,078	-0.02%
2021/11/02	11	50.80	4	51.33	50.00	7	4,176	0.17%
2021/11/01	21	51.16	2	50.80	51.00	19	4,254	0.45%
2021/10/29	10	49.48	1	49.50	49.50	9	4,507	0.20%
2021/10/28	0	0.00	0	48.85	48.80	0	4,728	0.00%
2021/10/26	2	48.70	2	49.00	48.70	0	5,136	0.00%
2021/10/25	1	47.89	10	47.30	47.85	-9	5,395	-0.17%
2021/10/19	1	46.80	0	0.00	46.80	1	6,434	0.02%
2021/10/13	1	44.60	2	44.98	44.65	-1	7,295	-0.01%
2021/10/08	0	0.00	15	46.00	46.05	-15	7,430	-0.20%
2021/10/06	10	46.45	0	0.00	46.00	10	7,765	0.13%
2021/10/04	1	45.80	11	46.71	45.65	-10	8,575	-0.12%
2021/10/01	1	47.10	1	47.30	46.55	0	8,601	0.00%
2021/09/29	4	48.20	1	47.50	47.50	3	8,701	0.03%
2021/09/28	0	0.00	2	49.60	49.60	-2	8,753	-0.02%
2021/09/27	0	0.00	2	49.40	49.35	-2	8,799	-0.02%
2021/09/24	2	49.75	2	50.15	50.10	0	8,835	0.00%
2021/09/23	1	49.00	4.4	49.34	49.20	-3.4	8,824	-0.04%
2021/09/22	0	0.00	1.1	50.02	49.70	-1.1	8,859	-0.01%
2021/09/17	1	50.70	1	51.20	51.00	0	8,927	0.00%
2021/09/16	4	51.03	0	0.00	50.90	4	9,172	0.04%
2021/09/15	3	51.07	2	51.00	51.00	1	9,445	0.01%
2021/09/14	2	52.30	2	52.60	52.30	0	9,541	0.00%
2021/09/13	0	0.00	1	52.80	52.50	-1	9,638	-0.01%
2021/09/09	0	0.00	0.1	52.70	52.90	-0.1	9,810	0.00%
2021/09/08	2	52.40	2	51.65	51.40	0	9,874	0.00%
2021/09/07	0	0.00	2	52.85	53.80	-2	9,859	-0.02%
2021/09/06	2	53.60	1	53.90	53.60	1	9,888	0.01%
2021/09/03	3	54.47	3	54.53	54.90	0	10,022	0.00%
2021/09/02	4	56.08	4	55.75	55.30	0	10,037	0.00%
2021/09/01	4	56.08	4	56.60	57.30	0	10,045	0.00%
2021/08/31	1	54.90	1.1	55.35	55.40	-0.1	10,046	0.00%
2021/08/30	4.5	55.69	2	55.80	55.80	2.5	10,042	0.02%
2021/08/27	2.1	55.90	4	55.88	55.90	-1.9	10,095	-0.02%
2021/08/26	7	54.83	3	55.17	55.30	4	10,084	0.04%
2021/08/25	6	55.25	2	54.70	55.30	4	10,131	0.04%
2021/08/24	1	53.70	1	52.80	52.90	0	10,063	0.00%
2021/08/23	2	52.62	1	54.20	54.10	1	10,023	0.01%
2021/08/20	0	0.00	1	51.80	51.80	-1	9,996	-0.01%
2021/08/19	3	52.03	5	51.24	51.00	-2	10,086	-0.02%
2021/08/18	1	53.00	1	53.80	55.50	0	10,269	0.00%
2021/08/17	2	55.50	0	0.00	53.70	2	10,262	0.02%
2021/08/16	0	0.00	6	55.90	56.20	-6	10,260	-0.06%
2021/08/13	2	56.90	3	56.77	56.30	-1	10,209	-0.01%
2021/08/12	2	57.10	4	57.75	57.80	-2	10,116	-0.02%
2021/08/11	89	57.88	68.4	57.44	56.70	20.6	10,071	0.20%
2021/08/10	6	62.28	6	62.88	62.90	0	9,811	0.00%
2021/08/09	6	64.10	8	63.63	63.00	-2	9,735	-0.02%
2021/08/06	6	66.98	3	67.03	66.50	3	9,614	0.03%
2021/08/05	8.4	67.63	8	67.81	67.90	0.4	9,582	0.00%
2021/08/04	21	67.12	15.1	67.24	67.20	5.9	9,543	0.06%
2021/08/03	6	66.03	14.2	65.84	66.00	-8.2	9,336	-0.09%
2021/08/02	7	63.93	7.1	64.04	64.10	-0.1	9,122	0.00%
2021/07/30	12	63.87	10	63.30	62.60	2	9,012	0.02%
2021/07/29	11	62.38	19	63.44	64.50	-8	8,776	-0.09%
2021/07/28	17	59.81	13	59.43	59.70	4	8,538	0.05%
2021/07/27	9	62.96	1	62.40	62.60	8	8,470	0.09%
2021/07/26	32	62.80	45	62.57	63.90	-13	8,311	-0.16%
2021/07/23	41.1	61.49	37.5	60.71	59.70	3.7	8,023	0.05%
2021/07/22	19.1	59.18	2	59.00	59.40	17.1	7,767	0.22%
2021/07/21	6.3	58.63	22	58.41	60.40	-15.7	7,496	-0.21%
2021/07/20	6	56.60	9	56.56	55.90	-3	7,109	-0.04%
2021/07/19	5	57.02	6	56.97	57.70	-1	7,067	-0.01%
2021/07/16	6	57.27	5.1	57.36	57.00	0.9	7,087	0.01%
2021/07/15	0	0.00	7	55.53	56.80	-7	7,048	-0.10%
2021/07/14	3	56.17	5	56.34	55.90	-2	7,063	-0.03%
2021/07/13	13	55.80	11	56.26	55.60	2	7,010	0.03%
2021/07/12	28.1	57.63	22	58.40	57.10	6.1	6,831	0.09%
2021/07/09	144.3	56.51	142.2	56.37	56.10	2.1	6,422	0.03%	大買/大賣/
2021/07/08	0.1	53.00	0	0.00	53.40	0.1	6,169	0.00%
2021/07/07	1	52.40	0	0.00	52.60	1	6,308	0.02%
2021/07/06	9	52.17	12	52.38	52.00	-3	6,386	-0.05%
2021/07/05	5	54.00	3	53.93	54.20	2	6,544	0.03%
2021/07/02	1	51.00	3	52.00	52.70	-2	6,563	-0.03%
2021/07/01	12	51.21	13	51.39	51.00	-1	6,638	-0.02%
2021/06/30	0	0.00	52	52.50	52.70	-52	6,777	-0.77%
2021/06/29	5	52.76	8	52.39	52.60	-3	6,773	-0.04%
2021/06/28	3	53.67	3	53.53	53.20	0	6,831	0.00%
2021/06/25	64	54.47	5	54.26	54.50	59	6,782	0.87%
2021/06/24	5	53.26	10	54.08	54.80	-5	6,558	-0.08%
2021/06/23	14	51.08	7	51.49	51.70	7	6,311	0.11%
2021/06/22	5	50.92	4	50.95	50.20	1	6,215	0.02%
2021/06/21	4	50.53	7	50.79	50.50	-3	6,142	-0.05%
2021/06/18	6	50.52	3	50.00	50.10	3	6,085	0.05%
2021/06/17	0	0.00	2	50.25	50.50	-2	6,055	-0.03%
2021/06/16	3	49.72	3	49.45	49.45	0	5,999	0.00%
2021/06/15	0	0.00	6	49.98	49.95	-6	5,978	-0.10%
2021/06/11	175	50.36	175	50.33	48.80	0	5,938	0.00%	大買/大賣/
2021/06/09	9	48.52	4	48.70	48.40	5	5,698	0.09%
2021/06/08	0	0.00	5	48.41	48.80	-5	5,660	-0.09%
2021/06/07	1	47.70	0	0.00	47.80	1	5,618	0.02%
2021/06/04	2	48.25	7	48.37	48.40	-5	5,589	-0.09%
2021/06/03	0	0.00	8	47.69	47.65	-8	5,497	-0.15%
2021/06/02	8	47.16	1	46.85	46.85	7	5,427	0.13%
2021/06/01	0	0.00	1	46.60	46.60	-1	5,375	-0.02%
2021/05/31	0	0.00	2	46.03	45.80	-2	5,399	-0.04%
2021/05/28	3	46.03	11	46.03	46.10	-8	5,434	-0.15%
2021/05/27	6	45.59	7	45.66	45.85	-1	5,402	-0.02%
2021/05/26	2	45.23	5	45.24	45.25	-3	5,294	-0.06%
2021/05/25	6	44.28	1	44.00	44.75	5	5,043	0.10%
2021/05/24	0	0.00	2	43.25	44.95	-2	4,959	-0.04%
2021/05/21	0	0.00	3	41.95	42.00	-3	4,964	-0.06%
2021/05/18	4	39.93	0	0.00	41.45	4	5,064	0.08%
2021/05/17	11	39.75	0	0.00	38.55	11	5,074	0.22%
2021/05/14	0	0.00	6	40.97	41.15	-6	5,108	-0.12%
2021/05/12	0	0.00	10	37.70	39.00	-10	5,033	-0.20%
2021/05/11	1	43.00	0	0.00	41.45	1	4,959	0.02%
2021/05/06	1	42.85	0	0.00	43.00	1	5,001	0.02%
2021/05/05	2	43.30	1	43.80	43.10	1	5,031	0.02%
2021/05/04	3	43.97	5	43.83	43.95	-2	5,044	-0.04%
2021/05/03	1	47.40	5	46.60	46.45	-4	4,974	-0.08%
2021/04/29	12	47.39	10	46.70	46.35	2	4,967	0.04%
2021/04/27	0	0.00	1	46.30	46.25	-1	5,391	-0.02%
2021/04/26	1	46.65	2	46.65	46.50	-1	5,438	-0.02%
2021/04/23	1	46.15	0	0.00	46.55	1	5,508	0.02%
2021/04/22	0	0.00	3	46.63	45.70	-3	5,577	-0.05%
2021/04/21	0	0.00	1	47.20	47.15	-1	5,607	-0.02%
2021/04/20	1	47.75	3	47.95	48.00	-2	5,604	-0.04%
2021/04/19	5	47.58	1	47.90	47.80	4	5,683	0.07%
2021/04/16	4	46.78	0	0.00	47.20	4	5,735	0.07%
2021/04/15	0	0.00	1	46.55	46.65	-1	5,874	-0.02%
2021/04/14	6	46.53	0	0.00	46.80	6	6,095	0.10%
2021/04/13	6	48.94	0	0.00	47.60	6	6,416	0.09%
2021/04/12	1	50.30	3	50.57	50.40	-2	7,170	-0.03%
2021/04/09	4	50.40	4	50.13	50.20	0	7,646	0.00%
2021/04/08	3	48.53	1	48.75	49.05	2	7,945	0.03%
2021/04/07	7	48.44	15	48.13	48.40	-8	7,898	-0.10%
2021/04/06	11	47.94	12	47.43	47.55	-1	7,916	-0.01%
2021/03/31	1	46.45	3	47.03	46.20	-2	7,815	-0.03%
2021/03/30	0	0.00	7	45.88	46.10	-7	7,685	-0.09%
2021/03/29	0	45.13	0	0.00	45.15	0	7,626	0.00%
2021/03/24	2	45.50	1	45.60	45.60	1	7,572	0.01%
2021/03/23	11	45.66	7	46.46	45.50	4	7,552	0.05%
2021/03/22	2	45.90	1	45.85	45.85	1	7,491	0.01%
2021/03/19	1	45.45	0	0.00	45.70	1	7,454	0.01%
2021/03/18	0	0.00	0	45.65	45.55	0	7,432	0.00%
2021/03/17	1	45.10	1	45.65	44.95	0	7,457	0.00%
2021/03/16	0	0.00	7	45.49	45.20	-7	7,422	-0.09%
2021/03/15	8	45.45	1	45.15	45.25	7	7,476	0.09%
2021/03/12	1	45.10	0	0.00	44.90	1	7,480	0.01%
2021/03/11	0	0.00	3	44.90	45.00	-3	7,547	-0.04%
2021/03/10	0	0.00	2	44.60	44.65	-2	7,761	-0.03%
2021/03/09	0	0.00	0	42.95	43.50	0	7,775	0.00%
2021/03/08	2	43.70	0	0.00	43.40	2	7,863	0.03%
2021/03/05	3	43.90	0	0.00	43.75	3	7,866	0.04%
2021/03/04	0	44.80	1	45.35	44.70	-1	7,869	-0.01%
2021/02/25	0	0.00	5	45.15	45.00	-5	7,811	-0.06%
2021/02/24	0	0.00	1	45.80	44.90	-1	7,801	-0.01%
2021/02/23	7	45.46	2	45.23	45.80	5	7,742	0.06%
2021/02/22	2	46.18	6	45.43	46.00	-4	7,717	-0.05%
2021/02/18	1	43.15	1	43.60	43.60	0	7,631	0.00%
2021/02/17	3	43.20	3	43.15	43.00	0	7,624	0.00%
2021/02/05	0	0.00	1	44.60	42.65	-1	7,577	-0.01%
2021/02/04	0	0.00	6	43.68	44.10	-6	7,503	-0.08%
2021/02/01	0	0.00	5	42.15	42.85	-5	7,446	-0.07%
2021/01/29	1	42.20	0	0.00	41.50	1	7,378	0.01%
2021/01/28	0	0.00	1	42.60	43.20	-1	7,331	-0.01%
2021/01/27	1	43.30	1	43.30	43.45	0	7,299	0.00%
2021/01/26	4	44.45	0	0.00	44.15	4	7,265	0.06%
2021/01/25	3	45.35	11	45.07	45.05	-8	7,236	-0.11%
2021/01/22	6	45.48	8	45.43	45.45	-2	7,200	-0.03%
2021/01/21	6	45.43	3	45.23	45.25	3	7,218	0.04%
2021/01/20	108	46.64	108	46.75	44.30	0	7,129	0.00%	大買/大賣/
2021/01/19	4	45.09	5	45.07	44.50	-1	6,758	-0.01%
2021/01/18	0	0.00	3	44.32	44.75	-3	6,695	-0.04%
2021/01/15	9	45.13	10	44.70	44.15	-1	6,616	-0.02%
2021/01/14	2	45.50	5.3	45.75	45.85	-3.3	6,546	-0.05%
2021/01/13	0	0.00	3	44.80	45.00	-3	6,443	-0.05%
2021/01/12	0	0.00	1	44.35	44.30	-1	6,399	-0.02%
2021/01/11	2	44.85	52	44.98	45.05	-50	6,261	-0.80%
2021/01/08	5	44.42	1	43.90	44.45	4	6,214	0.06%
2021/01/07	7	46.00	9	45.82	45.40	-2	6,082	-0.03%
2021/01/06	7	45.09	21	47.01	45.15	-14	5,991	-0.23%
2021/01/05	361	48.88	290	49.19	48.70	71	5,576	1.27%	大買/大賣/
2021/01/04	71	45.95	162	45.13	46.40	-91	4,678	-1.94%	大賣/
2020/12/31	111	42.04	20	40.86	42.20	91	4,107	2.22%	大買/
2020/12/30	0	0.00	12	38.91	38.40	-12	3,578	-0.34%
2020/12/29	4	39.30	27	38.76	38.50	-23	3,524	-0.65%
2020/12/28	1	38.35	7	38.55	39.05	-6	3,405	-0.18%
2020/12/24	0	0.00	0	37.00	37.60	0	3,282	0.00%
2020/12/23	0	0.00	5	36.85	36.85	-5	3,267	-0.15%
2020/12/22	7	37.02	3	37.05	36.65	4	3,293	0.12%
2020/12/21	1	37.05	0	0.00	37.05	1	3,316	0.03%
2020/12/18	1	36.95	0	0.00	37.20	1	3,324	0.03%
2020/12/16	10	37.60	0	0.00	37.50	10	3,369	0.30%
2020/12/15	1	37.50	0	0.00	37.30	1	3,410	0.03%
2020/12/11	0	37.80	0	0.00	37.65	0	3,482	0.00%
2020/12/10	4	38.69	3	38.90	38.30	1	3,496	0.03%
2020/12/08	4	38.30	1	38.40	38.30	3	3,449	0.09%
2020/12/07	11	38.77	2	38.65	38.45	9	3,477	0.26%
2020/12/04	30	38.79	6	39.43	39.00	24	3,414	0.70%
2020/12/02	6	37.58	6	37.50	37.80	0	3,301	0.00%
2020/11/26	3	36.53	2	36.90	36.55	1	3,481	0.03%
2020/11/25	6	37.00	2	37.33	36.85	4	3,460	0.12%
2020/11/24	6	37.25	0	0.00	37.15	6	3,425	0.18%
2020/11/20	3	37.30	5	37.25	37.40	-2	3,480	-0.06%
2020/11/19	2	37.15	10	37.05	37.20	-8	3,507	-0.23%
2020/11/18	1	37.60	0	0.00	37.60	1	3,489	0.03%
2020/11/17	4	37.75	0	0.00	37.90	4	3,529	0.11%
2020/11/13	0	0.00	2	37.60	38.05	-2	3,733	-0.05%
2020/11/12	2	37.60	0	0.00	37.45	2	4,008	0.05%
2020/11/11	7	37.66	0	0.00	37.75	7	4,167	0.17%
2020/11/09	2	38.10	0	0.00	38.20	2	4,247	0.05%
2020/11/04	1	39.05	2	39.45	39.05	-1	4,255	-0.02%
2020/11/03	0	0.00	1	38.90	38.90	-1	4,240	-0.02%
2020/10/29	5	38.25	3	38.32	39.05	2	4,282	0.05%
2020/10/28	2	39.48	4	39.69	39.50	-2	4,318	-0.05%
2020/10/27	0	0.00	1	39.20	39.10	-1	4,427	-0.02%
2020/10/21	0	0.00	5	39.25	39.00	-5	4,662	-0.11%
2020/10/19	1	38.70	0	0.00	38.35	1	4,633	0.02%
2020/10/16	1	39.20	7	39.26	39.10	-6	4,603	-0.13%
2020/10/15	8	39.13	3	39.07	39.45	5	4,569	0.11%
2020/10/14	94	39.79	94	39.55	38.75	0	4,517	0.00%
2020/10/08	25	38.70	36	38.42	38.10	-11	4,375	-0.25%
2020/10/07	0	0.00	1	38.00	38.00	-1	4,419	-0.02%
2020/10/05	0	0.00	2	38.00	37.75	-2	4,611	-0.04%
2020/09/30	0	0.00	3	37.23	37.00	-3	4,620	-0.06%
2020/09/29	1	35.80	0	0.00	36.35	1	4,616	0.02%
2020/09/25	1	36.25	1	35.30	35.30	0	4,643	0.00%
2020/09/24	1	36.30	6	36.25	36.25	-5	4,616	-0.11%
2020/09/23	5	37.35	8	37.06	37.05	-3	4,580	-0.07%
2020/09/21	2	37.65	0	0.00	37.40	2	4,539	0.04%
2020/09/18	2	38.23	1	38.55	38.45	1	4,530	0.02%
2020/09/17	0	0.00	5	38.70	38.90	-5	4,528	-0.11%
2020/09/16	0	0.00	1	38.25	38.25	-1	4,499	-0.02%
2020/09/15	0	0.00	6	38.03	38.20	-6	4,456	-0.14%
2020/09/14	1	37.00	1	37.75	37.90	0	4,497	0.00%
2020/09/11	0	0.00	2	36.80	36.95	-2	4,492	-0.04%
2020/09/10	6	37.38	4	37.21	36.70	2	4,469	0.04%
2020/09/08	5	37.74	10	37.28	37.45	-5	4,383	-0.11%
2020/09/07	6	37.32	6	38.52	37.00	0	4,348	0.00%
2020/09/04	9	38.17	13	38.31	38.40	-4	4,253	-0.09%
2020/09/03	0	0.00	2	37.35	37.35	-2	4,080	-0.05%
2020/09/02	3	36.38	16	36.52	36.65	-13	4,003	-0.32%
2020/09/01	0	0.00	5	35.85	35.70	-5	3,962	-0.13%
2020/08/31	10	34.85	1	34.85	34.55	9	3,947	0.23%
2020/08/28	1	35.75	3	35.75	35.20	-2	3,934	-0.05%
2020/08/27	0	0.00	1	35.50	35.65	-1	3,946	-0.03%
2020/08/26	5	35.85	2	35.93	35.50	3	3,936	0.08%
2020/08/25	20	35.80	0	0.00	35.55	20	3,915	0.51%
2020/08/24	4	35.45	4	35.46	35.30	0	3,968	0.00%
2020/08/21	6	34.86	15	35.34	35.20	-9	3,952	-0.23%
2020/08/20	21	35.41	13	34.30	34.45	8	3,878	0.21%
2020/08/19	15	37.69	6	37.48	36.90	9	3,757	0.24%
2020/08/18	33	38.47	7	38.18	38.00	26	3,648	0.71%
2020/08/17	0	0.00	3	38.07	38.80	-3	3,391	-0.09%
2020/08/14	1	34.80	8	34.80	35.30	-7	3,229	-0.22%
2020/08/13	1	34.35	6	34.20	34.55	-5	3,183	-0.16%
2020/08/11	1	34.40	1	33.75	33.65	0	3,142	0.00%
2020/08/10	0	0.00	2.5	34.40	34.40	-2.5	3,160	-0.08%
2020/08/07	2	34.00	1	33.70	33.80	1	3,162	0.03%
2020/08/06	2	33.85	1	33.95	33.95	1	3,154	0.03%
2020/08/05	2	34.50	3	34.43	34.15	-1	3,154	-0.03%
2020/08/04	4	33.90	3	34.12	33.85	1	3,126	0.03%
2020/08/03	8	35.69	4	35.89	35.65	4	3,092	0.13%
2020/07/31	15	35.69	5	35.89	36.30	10	3,028	0.33%
2020/07/30	6	34.90	8	34.98	34.75	-2	2,899	-0.07%
2020/07/29	4	33.78	5	33.87	34.00	-1	2,865	-0.03%
2020/07/28	7	34.24	7	34.78	33.60	0	2,934	0.00%
2020/07/27	0	0.00	8	33.80	33.00	-8	2,852	-0.28%
2020/07/20	1	32.65	0	0.00	32.75	1	2,997	0.03%
2020/07/17	4	33.00	11	32.90	32.45	-7	3,018	-0.23%
2020/07/15	0.5	33.70	5	34.29	33.80	-4.5	3,032	-0.15%
2020/07/14	11	33.88	3	34.03	33.70	8	3,001	0.27%
2020/07/13	2	33.85	7	34.10	34.50	-5	2,945	-0.17%
2020/07/10	3	33.48	1	33.20	33.60	2	2,825	0.07%
2020/07/09	0	0.00	8	32.54	32.90	-8	2,777	-0.29%
2020/07/08	6	32.35	2	32.40	32.35	4	2,750	0.15%
2020/07/07	6	31.92	2	32.15	32.00	4	2,734	0.15%
2020/07/02	5	31.75	0	0.00	31.85	5	2,813	0.18%
2020/07/01	3	31.40	3	31.60	31.65	0	2,840	0.00%
2020/06/30	0	0.00	4	31.00	30.95	-4	2,840	-0.14%
2020/06/24	4	31.36	2	31.38	31.20	2	2,850	0.07%
2020/06/19	12	32.09	2	32.05	32.00	10	2,894	0.35%
2020/06/18	2	32.65	4	32.73	33.75	-2	2,825	-0.07%
2020/06/17	1	32.00	0	0.00	31.85	1	2,843	0.04%
2020/06/15	2	31.28	0	0.00	31.25	2	2,951	0.07%
2020/06/12	1	32.00	0	0.00	32.15	1	2,976	0.03%
2020/06/11	3	33.23	9	33.66	32.75	-6	3,003	-0.20%
2020/06/09	0	0.00	1	33.50	33.20	-1	3,034	-0.03%
2020/06/05	0	0.00	1	33.40	33.10	-1	3,056	-0.03%
2020/06/04	0	0.00	6	32.80	32.80	-6	3,058	-0.20%
2020/06/02	0	0.00	1	32.50	32.45	-1	3,077	-0.03%
2020/05/29	21	31.65	21	31.64	31.00	0	3,110	0.00%
2020/05/28	4	31.18	1	31.55	30.95	3	3,069	0.10%
2020/05/26	6	31.80	2	31.80	31.25	4	3,126	0.13%
2020/05/22	2	31.43	0	0.00	31.20	2	3,142	0.06%
2020/05/21	3	32.45	4	32.71	32.25	-1	3,129	-0.03%
2020/05/20	7	32.71	6	32.71	32.45	1	3,124	0.03%
2020/05/19	1	31.70	1	32.00	31.70	0	3,138	0.00%
2020/05/14	4	32.75	4	33.95	32.65	0	3,127	0.00%
2020/05/13	5	33.90	4	34.35	34.05	1	3,123	0.03%
2020/05/12	2	34.45	2	34.65	34.30	0	3,143	0.00%
2020/05/11	2	34.30	0	0.00	34.10	2	3,142	0.06%
2020/05/08	3	34.42	0	0.00	34.10	3	3,157	0.10%
2020/05/07	10	34.14	10	33.90	34.35	0	3,192	0.00%
2020/05/05	0	0.00	1	34.05	33.50	-1	3,243	-0.03%
2020/05/04	2	32.53	2	33.20	33.95	0	3,264	0.00%
2020/04/30	0	0.00	4	32.65	32.60	-4	3,207	-0.12%
2020/04/29	3	32.40	3	32.43	32.40	0	3,221	0.00%
2020/04/28	6	32.18	6	32.19	32.30	0	3,223	0.00%
2020/04/27	3	32.45	2	32.25	32.35	1	3,271	0.03%
2020/04/24	14	30.45	13	30.46	30.60	1	3,171	0.03%
2020/04/23	3	29.98	4	30.08	30.00	-1	3,185	-0.03%
2020/04/22	7	29.75	5	29.80	30.05	2	3,239	0.06%
2020/04/21	4	29.03	4	28.95	29.15	0	3,381	0.00%
2020/04/20	0	0.00	11	29.15	29.70	-11	3,404	-0.32%
2020/04/17	0	0.00	5	29.40	29.30	-5	3,415	-0.15%
2020/04/16	10	28.45	0	0.00	28.90	10	3,396	0.29%
2020/04/15	0	0.00	10	28.45	28.90	-10	3,422	-0.29%
2020/04/10	10	27.20	0	0.00	27.20	10	3,370	0.30%
2020/04/08	0	0.00	2	27.70	27.30	-2	3,374	-0.06%
2020/04/07	1	26.50	2	26.38	26.70	-1	3,323	-0.03%
2020/04/06	4	25.56	3	25.58	25.65	1	3,284	0.03%
2020/04/01	0	0.00	2	25.28	25.25	-2	3,263	-0.06%
2020/03/31	1	24.55	0	0.00	24.90	1	3,314	0.03%
2020/03/30	5	24.00	100	23.87	24.55	-95	3,293	-2.88%
2020/03/27	1	25.05	45	25.14	24.20	-44	3,302	-1.33%
2020/03/26	4	24.45	6	24.03	24.60	-2	3,254	-0.06%
2020/03/25	5	23.96	1	24.30	24.20	4	3,244	0.12%
2020/03/24	2	22.25	1	22.15	22.65	1	3,227	0.03%
2020/03/23	0	0.00	1	22.00	20.70	-1	3,232	-0.03%
2020/03/20	11	22.85	0	0.00	22.90	11	3,237	0.34%
2020/03/19	17	21.19	6	21.28	21.15	11	3,217	0.34%
2020/03/18	2	25.10	2	24.45	23.50	0	3,180	0.00%
2020/03/16	24	26.89	14	26.69	25.85	10	3,130	0.32%
2020/03/12	1	29.15	1	28.60	28.60	0	3,079	0.00%
2020/03/11	1	31.40	1	30.75	30.75	0	3,057	0.00%
2020/03/10	2	30.50	4	31.04	31.55	-2	3,068	-0.07%
2020/03/09	5	31.92	4	31.50	30.85	1	3,122	0.03%
2020/03/06	5	33.08	2	33.13	33.00	3	3,168	0.09%
2020/03/05	1	33.00	14	33.25	32.85	-13	3,184	-0.41%
2020/03/04	14	32.37	0	0.00	32.35	14	3,171	0.44%
2020/03/03	10	32.40	10	32.65	33.20	0	3,124	0.00%
2020/03/02	0	0.00	22	32.24	32.60	-22	3,114	-0.71%
2020/02/27	2	32.68	130	32.05	31.60	-128	3,154	-4.06%	大賣/鉅額交易
2020/02/26	10	33.50	0	0.00	33.10	10	3,182	0.31%
2020/02/25	2	33.28	2	33.15	33.30	0	3,272	0.00%
2020/02/21	3	34.68	0	0.00	34.30	3	3,396	0.09%
2020/02/20	20	34.70	0	0.00	34.80	20	3,477	0.58%
2020/02/19	2	35.00	2	34.95	35.00	0	3,559	0.00%
2020/02/17	1	35.30	0	0.00	35.40	1	4,009	0.02%
2020/02/14	0	0.00	5	36.05	35.95	-5	4,081	-0.12%
2020/02/13	34	36.08	2	35.95	35.40	32	4,359	0.73%
2020/02/12	99	35.90	2	36.23	36.10	97	4,336	2.24%
2020/02/11	0	0.00	1	34.75	35.75	-1	4,316	-0.02%
2020/02/10	2	34.25	2	34.38	34.15	0	4,283	0.00%
2020/02/07	25	36.77	145	36.85	35.00	-120	4,237	-2.83%	大賣/鉅額交易
2020/02/06	28	37.91	7	37.89	37.90	21	4,138	0.51%
2020/02/05	22	38.54	18	38.49	38.05	4	4,120	0.10%
2020/02/04	3	37.73	5	37.80	37.85	-2	4,018	-0.05%
2020/02/03	0	0.00	2	36.55	36.60	-2	3,977	-0.05%
2020/01/31	0	0.00	4	37.70	37.80	-4	3,945	-0.10%
2020/01/30	0	0.00	10	36.95	36.95	-10	3,919	-0.26%
2020/01/20	32	38.67	12	38.68	38.70	20	3,834	0.52%
2020/01/17	33	38.75	13	38.82	38.85	20	3,831	0.52%
2020/01/16	2	38.50	12	39.15	39.50	-10	3,820	-0.26%
2020/01/15	20	38.65	7	38.66	38.30	13	3,794	0.34%
2020/01/14	6	36.60	3	36.35	37.00	3	3,614	0.08%
2020/01/13	0	0.00	27	35.69	36.10	-27	3,556	-0.76%
2020/01/10	26	34.67	5	35.00	35.05	21	3,562	0.59%
2020/01/09	0	0.00	40	35.09	35.35	-40	3,533	-1.13%
2020/01/08	54	34.28	40	34.45	34.35	14	3,486	0.40%
2020/01/03	1	35.00	4	34.75	35.20	-3	3,476	-0.09%
2019/12/31	10	34.60	0	0.00	34.75	10	3,433	0.29%
2019/12/27	3	34.45	0	0.00	34.40	3	3,416	0.09%
2019/12/26	18	35.18	7	35.54	34.85	11	3,412	0.32%
2019/12/24	3	34.17	0	0.00	33.85	3	3,363	0.09%
2019/12/23	1	34.60	3	35.05	34.65	-2	3,335	-0.06%
2019/12/20	0	0.00	2	35.00	35.25	-2	3,317	-0.06%
2019/12/19	2	34.80	0	0.00	34.80	2	3,292	0.06%
2019/12/18	4	35.18	0	0.00	35.30	4	3,265	0.12%
2019/12/17	4	35.18	6	35.33	35.60	-2	3,230	-0.06%
2019/12/16	0	0.00	1	34.60	34.70	-1	3,152	-0.03%
2019/12/11	2	34.65	3	34.55	34.70	-1	3,072	-0.03%
2019/12/10	3	34.38	1	34.50	34.50	2	3,057	0.07%
2019/12/06	1	34.00	0	0.00	34.10	1	3,029	0.03%
2019/12/05	0	0.00	5	34.12	34.10	-5	3,019	-0.17%
2019/12/03	0	0.00	9	34.53	34.85	-9	2,933	-0.31%
2019/12/02	1	32.80	7	33.69	33.80	-6	2,839	-0.21%
2019/11/29	0	0.00	4	33.30	33.30	-4	2,796	-0.14%
2019/11/28	3	33.60	0	0.00	33.80	3	2,771	0.11%
2019/11/27	0	0.00	12	33.65	33.80	-12	2,758	-0.44%
2019/11/26	4	33.18	0	0.00	33.10	4	2,710	0.15%
2019/11/25	0	0.00	1	33.85	34.00	-1	2,617	-0.04%
2019/11/22	13	33.45	1	33.30	33.50	12	2,547	0.47%
2019/11/21	0	0.00	1	32.75	33.00	-1	2,439	-0.04%
2019/11/20	0	0.00	3	32.77	32.90	-3	2,362	-0.13%
2019/11/19	3	32.40	4	32.50	32.50	-1	2,265	-0.04%
2019/11/18	41	32.12	1	31.75	32.20	40	2,170	1.84%
2019/11/15	22	31.48	20	31.31	31.75	2	2,042	0.10%
2019/11/14	113	31.99	23	31.71	31.50	90	1,920	4.69%	大買/
2019/11/13	19	29.56	2	29.55	29.75	17	1,557	1.09%
2019/11/12	4	29.55	4	29.48	29.95	0	1,466	0.00%
2019/11/08	1	28.45	0	0.00	28.35	1	1,144	0.09%
2019/11/05	5	28.40	0	0.00	28.50	5	1,084	0.46%
2019/11/04	5	28.20	2	28.20	28.15	3	1,073	0.28%
2019/11/01	2	27.80	0	0.00	27.80	2	1,058	0.19%
2019/10/31	0	0.00	4	28.40	27.95	-4	1,071	-0.37%
2019/10/30	7	28.26	3	28.45	28.30	4	1,082	0.37%
2019/10/29	0	0.00	4	28.15	28.00	-4	1,096	-0.36%
2019/10/28	3	28.20	0	0.00	27.85	3	1,153	0.26%
2019/10/24	6	27.95	11	28.03	28.35	-5	1,124	-0.44%
2019/10/23	8	27.78	7	27.49	27.70	1	1,083	0.09%
2019/10/18	3	26.88	10	26.70	27.05	-7	1,024	-0.68%
2019/10/03	1	27.45	2	27.50	27.55	-1	896	-0.11%
2019/10/02	2	27.75	3	27.87	27.55	-1	893	-0.11%
2019/10/01	12	28.39	0	0.00	28.10	12	880	1.36%
2019/09/26	0	0.00	1	28.05	28.00	-1	846	-0.12%
2019/09/24	0	0.00	1	28.95	28.80	-1	836	-0.12%
2019/09/23	0	0.00	1	29.15	28.90	-1	841	-0.12%
2019/09/20	0	0.00	1	29.00	29.00	-1	849	-0.12%
2019/09/16	4	28.90	0	0.00	28.85	4	843	0.47%
2019/09/12	0	0.00	1	29.10	29.10	-1	846	-0.12%
2019/09/09	3	28.82	1	28.65	28.75	2	814	0.25%
2019/09/06	0	0.00	1	28.16	28.30	-1	783	-0.13%
2019/08/30	0	0.00	2	27.53	27.50	-2	716	-0.28%
2019/08/29	1	27.25	0	0.00	27.20	1	704	0.14%
2019/08/22	0	0.00	2	28.33	28.40	-2	689	-0.29%
2019/08/21	3	28.17	0	0.00	28.10	3	689	0.44%
2019/08/19	1	27.60	0	0.00	27.55	1	682	0.15%
2019/08/15	0	0.00	13	26.67	26.65	-13	681	-1.91%
2019/08/14	1	27.15	2	27.10	27.00	-1	685	-0.15%
2019/08/12	2	27.35	0	0.00	27.15	2	693	0.29%
2019/08/08	1	27.45	1	27.25	27.40	0	697	0.00%
2019/08/07	1	27.50	0	0.00	27.40	1	699	0.14%
2019/08/06	0	0.00	2	26.85	27.50	-2	713	-0.28%
2019/08/05	1	27.50	15	27.31	27.20	-14	713	-1.96%
2019/08/01	1	28.90	2	28.85	28.75	-1	711	-0.14%
2019/07/31	2	30.15	1	30.30	30.05	1	703	0.14%
2019/07/30	1	30.45	0	0.00	30.55	1	674	0.15%
2019/07/29	1	29.70	15	29.80	29.90	-14	615	-2.27%
2019/07/26	0	0.00	1	29.60	29.70	-1	606	-0.16%
2019/07/25	1	29.60	1	29.60	29.65	0	607	0.00%
2019/07/24	0	0.00	3	29.63	29.55	-3	615	-0.49%
2019/07/23	0.3	29.40	0	0.00	29.40	0.3	624	0.05%
2019/07/22	17	29.29	0	0.00	29.25	17	628	2.70%
2019/07/17	1	29.50	0	0.00	29.40	1	652	0.15%
2019/07/16	0	0.00	4	29.25	29.35	-4	679	-0.59%
2019/07/09	0	0.00	0	28.80	28.80	0	976	0.00%
2019/07/03	2	29.35	0	0.00	29.40	2	1,016	0.20%
2019/06/21	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/06/20	0	0.00	2	29.00	29.00	-2	1,039	-0.19%
2019/06/19	0	0.00	1	28.45	28.60	-1	1,041	-0.10%
2019/06/17	1	28.40	0	0.00	28.40	1	1,052	0.09%
2019/06/12	1	28.30	1	28.25	28.25	0	1,076	0.00%
2019/06/11	2	28.30	0	0.00	28.30	2	1,087	0.18%
2019/06/03	0	0.00	5	28.15	28.25	-5	1,135	-0.44%
2019/05/31	1	28.30	6	28.32	28.35	-5	1,147	-0.44%
2019/05/29	1	27.65	0	0.00	27.65	1	1,151	0.09%
2019/05/28	1	28.15	0	0.00	27.90	1	1,148	0.09%
2019/05/27	1	28.45	0	0.00	28.15	1	1,153	0.09%
2019/05/22	0	0.00	1	28.20	28.25	-1	1,180	-0.08%
2019/05/20	1	27.70	0	0.00	27.55	1	1,258	0.08%
2019/05/17	0	0.00	2	27.60	27.65	-2	1,259	-0.16%
2019/05/16	10	28.00	0	0.00	27.85	10	1,256	0.80%
2019/05/15	1	28.35	1	28.50	28.20	0	1,263	0.00%
2019/05/14	0	0.00	6	27.45	28.20	-6	1,267	-0.47%
2019/05/13	1	28.05	0	0.00	28.00	1	1,257	0.08%
2019/05/10	2	28.63	1	29.15	28.80	1	1,253	0.08%
2019/05/09	0	0.00	5	28.70	28.70	-5	1,252	-0.40%
2019/05/08	1	29.50	0	0.00	29.40	1	1,239	0.08%
2019/05/07	1	29.95	1	29.90	29.85	0	1,224	0.00%
2019/05/06	2	30.03	0	0.00	29.95	2	1,217	0.16%
2019/05/03	0	0.00	0.3	30.45	30.60	-0.3	1,195	-0.02%
2019/04/29	1	30.45	0	0.00	30.25	1	1,182	0.08%
2019/04/26	0	0.00	3	30.75	30.70	-3	1,167	-0.26%
2019/04/25	1	30.70	0	0.00	31.00	1	1,178	0.08%
2019/04/24	1	31.00	0	0.00	30.80	1	1,173	0.09%
2019/04/23	1	30.80	0	0.00	31.00	1	1,158	0.09%
2019/04/22	0	0.00	2	31.45	31.35	-2	1,142	-0.18%
2019/04/19	6	31.52	1	31.30	31.50	5	1,111	0.45%
2019/04/18	1	31.00	4	31.10	30.65	-3	1,035	-0.29%
2019/04/17	5	30.53	4	30.60	30.90	1	1,002	0.10%
2019/04/16	5	29.85	1	29.85	29.80	4	954	0.42%
2019/04/15	2	29.28	1	30.50	29.60	1	876	0.11%
2019/04/12	1	30.50	0	0.00	30.35	1	812	0.12%
2019/04/11	5	31.00	0	0.00	31.00	5	793	0.63%
2019/04/10	5	31.35	0	0.00	31.05	5	786	0.64%
2019/04/09	8	31.71	0	0.00	31.60	8	772	1.04%
2019/04/08	3	31.60	1	32.00	31.60	2	766	0.26%
2019/04/03	1	31.10	0	0.00	31.00	1	751	0.13%
2019/04/01	1	31.05	1	31.15	31.05	0	739	0.00%
2019/03/29	1	31.35	0	0.00	31.25	1	729	0.14%
2019/03/26	3	31.83	1	31.85	31.65	2	723	0.28%
2019/03/25	2	31.90	2	31.90	31.85	0	727	0.00%
2019/03/22	0	0.00	1	32.45	32.25	-1	723	-0.14%
2019/03/20	1	32.55	1	32.40	32.40	0	717	0.00%
2019/03/19	1	32.15	0	0.00	32.10	1	711	0.14%
2019/03/13	0	0.00	1	32.70	32.65	-1	706	-0.14%
2019/03/07	1	31.90	1	31.95	31.95	0	737	0.00%
2019/03/06	4	31.70	1	31.60	31.95	3	734	0.41%
2019/03/04	1	31.20	1	31.30	31.40	0	742	0.00%
2019/02/26	1	31.55	0	0.00	31.60	1	740	0.14%
2019/02/25	2	31.10	20	30.95	31.10	-18	736	-2.44%
2019/02/22	0	0.00	2	31.25	31.30	-2	733	-0.27%
2019/02/21	0	0.00	2	31.58	31.55	-2	734	-0.27%
2019/02/20	20	32.53	0	0.00	31.45	20	726	2.75%
2019/02/19	3	31.20	6	31.96	32.20	-3	683	-0.44%
2019/02/15	1	31.05	0	0.00	30.80	1	640	0.16%
2019/01/30	0	0.00	1	30.50	30.55	-1	627	-0.16%
2019/01/29	2	30.00	3	30.08	30.20	-1	629	-0.16%
2019/01/25	2	30.60	1	30.50	30.55	1	655	0.15%
2019/01/24	0	0.00	1	31.00	30.80	-1	662	-0.15%
2019/01/21	2	31.25	1	31.40	31.10	1	691	0.14%
2019/01/18	2	30.65	0	0.00	30.80	2	712	0.28%
2019/01/10	1	29.70	0	0.00	29.70	1	769	0.13%
2019/01/09	0	0.00	10	29.30	29.90	-10	786	-1.27%
2018/12/26	0	0.00	3	29.65	29.75	-3	920	-0.33%
2018/12/20	0	0.00	1	30.00	30.10	-1	965	-0.10%
2018/12/14	0	0.00	1	31.00	30.70	-1	997	-0.10%
2018/12/13	2	31.05	3	31.00	31.00	-1	1,001	-0.10%
2018/12/05	4	30.45	0	0.00	30.40	4	1,032	0.39%
2018/12/04	0	0.00	1	31.00	30.95	-1	1,045	-0.10%
2018/12/03	1	31.45	0	0.00	31.30	1	1,055	0.09%
2018/11/30	0	0.00	2	31.70	31.05	-2	1,048	-0.19%
2018/11/27	0	0.00	1	29.70	30.25	-1	1,028	-0.10%
2018/11/26	0	0.00	4	29.45	29.60	-4	1,039	-0.38%
2018/11/23	0	0.00	6	29.00	28.85	-6	1,074	-0.56%
2018/11/21	0	0.00	2	29.40	29.35	-2	1,150	-0.17%
2018/11/14	0	0.00	1	28.00	27.85	-1	1,464	-0.07%
2018/11/08	1	27.70	1	27.60	27.30	0	1,464	0.00%
2018/11/05	1	27.50	0	0.00	27.05	1	1,469	0.07%
2018/11/02	10	27.75	0	0.00	27.65	10	1,439	0.69%
2018/11/01	1	26.70	1	27.20	27.25	0	1,433	0.00%
2018/10/26	1	27.40	1	27.10	26.90	0	1,414	0.00%
2018/10/25	1	27.70	1	27.65	27.75	0	1,434	0.00%
2018/10/24	0	0.00	1	28.60	28.60	-1	1,487	-0.07%
2018/10/23	1	28.30	8	28.64	28.10	-7	1,510	-0.46%
2018/10/22	1	28.50	6	28.51	28.55	-5	1,528	-0.33%
2018/10/19	1	28.25	6	28.31	28.30	-5	1,534	-0.33%
2018/10/18	0	0.00	5	28.56	28.90	-5	1,515	-0.33%
2018/10/17	4	28.25	0	0.00	28.00	4	1,508	0.27%
2018/10/12	2	28.35	3	28.32	28.35	-1	1,487	-0.07%
2018/10/11	2	28.80	0	0.00	28.20	2	1,481	0.14%
2018/10/09	1	30.55	9	30.62	30.25	-8	1,438	-0.56%
2018/10/08	1	30.80	1	30.80	31.05	0	1,434	0.00%
2018/10/03	0	0.00	1	31.95	31.75	-1	1,436	-0.07%
2018/10/02	2	32.05	0	0.00	31.55	2	1,426	0.14%
2018/10/01	1	31.25	0	0.00	31.95	1	1,416	0.07%
2018/09/27	2	31.10	0	0.00	31.30	2	1,414	0.14%
2018/09/26	0	0.00	2	31.20	31.15	-2	1,416	-0.14%
2018/09/20	0	0.00	3	30.35	30.25	-3	1,482	-0.20%
2018/09/19	3	30.50	0	0.00	30.40	3	1,524	0.20%
2018/09/17	1	30.55	1	30.30	30.60	0	1,572	0.00%
2018/09/14	1	30.50	0	0.00	30.40	1	1,597	0.06%
2018/09/13	0	0.00	1.1	30.41	30.30	-1.1	1,654	-0.06%
2018/09/12	3	30.25	0	0.00	30.35	3	1,655	0.18%
2018/09/11	3	29.85	9	30.22	30.90	-6	1,642	-0.37%
2018/09/07	5	30.19	2	30.75	30.40	3	1,615	0.19%
2018/09/06	1	31.15	1	31.10	31.05	0	1,599	0.00%
2018/09/03	1	31.85	0	0.00	31.50	1	1,602	0.06%
2018/08/31	3	31.35	0	0.00	31.80	3	1,590	0.19%
2018/08/30	15	31.55	0	0.00	31.80	15	1,574	0.95%
2018/08/29	4	30.90	1	30.90	31.00	3	1,548	0.19%
2018/08/28	11	31.11	3	31.05	31.10	8	1,543	0.52%
2018/08/27	17	30.40	3	30.40	31.20	14	1,500	0.93%
2018/08/24	6	31.78	3	32.70	31.50	3	1,371	0.22%
2018/08/23	1	34.30	10	34.77	35.00	-9	1,245	-0.72%
2018/08/06	5	37.35	0	0.00	37.40	5	1,292	0.39%
2018/08/01	3	37.55	0	0.00	37.50	3	1,276	0.23%
2018/07/30	1	39.80	0	0.00	39.80	1	1,213	0.08%
2018/07/26	0	0.00	1	39.75	39.75	-1	1,167	-0.09%
2018/07/24	1	38.70	0	0.00	39.15	1	1,157	0.09%
2018/07/19	3	38.72	0	0.00	38.55	3	1,164	0.26%
2018/07/16	3	38.88	0	0.00	38.85	3	1,176	0.26%
2018/07/13	7	38.46	3	38.60	38.75	4	1,170	0.34%
2018/07/03	1	38.10	0	0.00	37.90	1	1,179	0.08%
2018/07/02	6	38.80	1	38.55	38.90	5	1,160	0.43%
2018/06/29	2	38.85	1	39.40	38.40	1	1,148	0.09%
2018/06/27	1	41.05	0	0.00	40.75	1	1,041	0.10%
2018/06/22	3	41.47	0	0.00	40.50	3	967	0.31%
2018/06/07	0	0.00	1	41.50	41.45	-1	936	-0.11%
2018/06/06	2	41.50	0	0.00	41.65	2	933	0.21%
2018/05/23	1	39.70	0	0.00	39.50	1	1,103	0.09%
2018/05/22	0	0.00	2	39.30	39.50	-2	1,124	-0.18%
2018/05/09	1	40.75	0	0.00	40.80	1	1,262	0.08%
2018/05/04	0	0.00	3	41.90	41.80	-3	1,285	-0.23%
2018/05/03	1	41.55	0	0.00	41.55	1	1,287	0.08%
2018/04/30	1	41.65	0	0.00	41.65	1	1,301	0.08%
2018/04/27	2	41.50	0	0.00	41.70	2	1,313	0.15%
2018/04/25	0	0.00	1	42.20	42.30	-1	1,306	-0.08%
2018/04/24	65	42.88	65	43.00	42.75	0	1,323	0.00%
2018/04/18	1	43.80	0	0.00	43.40	1	1,344	0.07%
2018/04/13	2	44.25	0	0.00	44.20	2	1,330	0.15%
2018/04/02	0	0.00	2	45.00	44.90	-2	1,366	-0.15%
2018/03/31	0	0.00	6	44.90	45.00	-6	1,370	-0.44%
2018/03/30	0	0.00	1	44.90	44.90	-1	1,378	-0.07%
2018/03/27	1	45.25	0	0.00	45.25	1	1,392	0.07%
2018/03/15	0	0.00	2	45.65	45.60	-2	1,427	-0.14%
2018/03/13	1	45.80	18	45.89	45.85	-17	1,458	-1.17%
2018/03/12	0	0.00	8	45.84	45.70	-8	1,478	-0.54%
2018/03/09	2	45.80	6	45.72	45.85	-4	1,520	-0.26%
2018/03/07	1	46.30	3	46.02	45.95	-2	1,553	-0.13%
2018/03/06	8	47.01	15	46.40	46.20	-7	1,572	-0.45%
2018/03/05	2	47.00	20	46.90	46.60	-18	1,588	-1.13%
2018/03/02	40	47.29	1	47.50	47.55	39	1,589	2.45%
2018/03/01	35	47.47	4	47.13	47.50	31	1,521	2.04%
2018/02/27	0	0.00	1	46.05	46.10	-1	1,475	-0.07%
2018/02/23	7	46.16	6	45.70	45.80	1	1,542	0.06%
2018/02/12	0	0.00	1	44.70	44.70	-1	1,606	-0.06%
2018/02/06	0	0.00	4	44.55	44.95	-4	1,732	-0.23%
2018/02/02	0	0.00	1	46.00	46.00	-1	1,776	-0.06%
2018/01/31	9	45.96	1	46.05	45.80	8	1,988	0.40%
2018/01/30	1	45.65	0	0.00	45.15	1	2,339	0.04%
2018/01/22	3	45.43	0	0.00	45.65	3	2,482	0.12%
2018/01/17	5	45.30	0	0.00	45.30	5	2,527	0.20%
2018/01/16	0	0.00	10	45.00	45.30	-10	2,543	-0.39%
2018/01/15	10	45.20	1	45.10	45.20	9	2,555	0.35%
2018/01/12	1	44.75	2	45.18	44.60	-1	2,553	-0.04%
2018/01/11	0	0.00	4	44.45	44.45	-4	2,537	-0.16%
2018/01/10	1	44.85	2	44.70	44.60	-1	2,540	-0.04%
2018/01/08	0	0.00	5	45.30	45.40	-5	2,550	-0.20%
2018/01/04	0	0.00	1	45.35	45.45	-1	2,558	-0.04%
2018/01/03	1	45.25	0	0.00	45.10	1	2,554	0.04%
2018/01/02	7	45.13	0	0.00	45.25	7	2,557	0.27%