億光 (2393)-永豐金-嘉義券商分點個股進出

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
68.8
漲跌
▼1.0
漲幅
-1.43%
成交量
6,083張
產業
上市光電類股
636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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/16	2	69.25	0	0.00	68.80	2	3,344	0.06%
2024/05/15	2	69.90	2	69.85	69.80	0	3,262	0.00%
2024/05/14	1	69.40	1.5	69.37	69.80	-0.5	3,198	-0.02%
2024/05/13	1	67.50	5	68.40	68.70	-4	3,129	-0.13%
2024/05/10	1	67.40	6	67.82	68.20	-5	3,097	-0.16%
2024/05/09	6.5	67.58	2	65.40	65.40	4.5	3,000	0.15%
2024/05/08	4	68.95	2	70.00	69.30	2	2,851	0.07%
2024/05/07	3	68.43	0	0.00	68.70	3	2,761	0.11%
2024/05/06	0	0.00	9	67.38	67.60	-9	2,676	-0.34%
2024/05/03	1	63.50	21.2	64.40	64.80	-20.2	2,567	-0.78%
2024/05/02	2	63.35	1	63.60	63.40	1	2,525	0.04%
2024/04/30	0	0.00	20	63.30	63.10	-20	2,482	-0.81%
2024/04/29	0.2	63.20	2	63.15	62.50	-1.9	2,460	-0.08%
2024/04/26	2	61.30	0	0.00	61.20	2	2,404	0.08%
2024/04/24	4	61.48	45	61.79	61.70	-41	2,344	-1.75%
2024/04/22	40	58.55	4	58.70	57.90	36	2,261	1.59%
2024/04/19	8	60.99	6	59.80	59.90	2	2,188	0.09%
2024/04/11	1	61.00	0	0.00	60.80	1	1,952	0.05%
2024/04/10	1	61.40	40	60.70	61.50	-39	1,893	-2.06%
2024/04/09	0	0.00	1	58.30	58.10	-1	1,769	-0.06%
2024/04/08	0	57.40	0	0.00	57.50	0	1,718	0.00%
2024/04/03	1	54.90	0	0.00	55.00	1	1,702	0.06%
2024/03/21	0	0.00	1	53.40	53.50	-1	1,577	-0.06%
2024/03/20	0	54.00	0	0.00	53.40	0	1,561	0.00%
2024/03/19	1	53.60	0	0.00	53.40	1	1,533	0.07%
2024/03/18	0	0.00	1	52.80	53.40	-1	1,522	-0.07%
2024/03/14	0	0.00	31	53.01	53.30	-31	1,465	-2.12%
2024/03/13	10	52.60	1	53.00	52.50	9	1,403	0.64%
2024/03/12	0	0.00	1	52.20	52.10	-1	1,376	-0.07%
2024/03/11	3	51.10	0	0.00	51.30	3	1,372	0.22%
2024/03/06	0	51.50	0	0.00	51.50	0	1,353	0.00%
2024/03/01	1	51.50	4	51.43	51.70	-3	1,331	-0.23%
2024/02/27	0	0.00	1	50.50	50.30	-1	1,275	-0.08%
2024/02/21	0	0.00	2	49.75	49.95	-2	1,277	-0.16%
2024/01/30	3	48.70	3	48.75	48.50	0	1,213	0.00%
2024/01/23	2	48.65	2	49.05	49.05	0	1,177	0.00%
2024/01/22	0	48.15	0	0.00	48.60	0	1,157	0.00%
2024/01/08	0	48.65	0	0.00	48.50	0	1,185	0.00%
2024/01/02	0	0.00	1	50.40	50.30	-1	1,133	-0.09%
2023/12/29	0	0.00	0.3	49.76	50.00	-0.3	1,095	-0.03%
2023/12/25	0	0.00	1	48.10	48.40	-1	1,003	-0.10%
2023/12/18	0	0.00	1	47.30	46.90	-1	949	-0.11%
2023/12/15	0	0.00	2	47.30	47.10	-2	952	-0.21%
2023/12/14	0	0.00	1	47.20	47.05	-1	937	-0.11%
2023/12/12	0.2	46.73	0	0.00	46.70	0.2	923	0.02%
2023/12/11	0	0.00	1	46.25	46.95	-1	918	-0.11%
2023/12/08	1	46.35	0	0.00	46.35	1	914	0.11%
2023/12/06	2	46.53	0	0.00	46.35	2	907	0.22%
2023/12/05	1	46.55	0	0.00	47.00	1	888	0.11%
2023/12/04	0.1	46.70	0	0.00	46.90	0.1	881	0.01%
2023/11/30	1	46.76	0	0.00	46.70	1	877	0.12%
2023/11/29	1	46.80	0	0.00	46.70	1	859	0.12%
2023/11/23	2	47.18	2	46.90	46.95	0	850	0.00%
2023/11/20	2	46.20	0	0.00	46.05	2	839	0.24%
2023/11/09	0	0.00	4	45.60	45.40	-4	947	-0.42%
2023/11/07	1	45.10	0	0.00	45.05	1	978	0.10%
2023/11/02	3	44.90	0	0.00	45.05	3	997	0.30%
2023/10/27	0	43.90	0	0.00	44.00	0	1,133	0.00%
2023/09/28	0	46.50	1	46.95	46.90	-1	1,495	-0.07%
2023/09/27	1	46.70	0	0.00	46.30	1	1,577	0.06%
2023/09/19	0	0.00	10	47.83	47.60	-10	1,692	-0.59%
2023/09/18	7	48.11	0	0.00	48.10	7	1,743	0.40%
2023/09/15	3	48.42	0	0.00	48.45	3	1,774	0.17%
2023/08/10	1	48.30	0	0.00	48.20	1	2,605	0.04%
2023/08/02	1	49.20	0	0.00	48.60	1	2,674	0.04%
2023/08/01	0	0.00	1	51.20	51.20	-1	2,623	-0.04%
2023/07/21	1	51.80	3	51.97	52.70	-2	2,404	-0.08%
2023/07/18	2	54.00	0	0.00	53.60	2	2,352	0.09%
2023/07/17	0	0.00	0.4	54.20	54.20	-0.4	2,317	-0.02%
2023/07/13	0	0.00	1	54.00	53.50	-1	2,292	-0.04%
2023/07/07	0	0.00	1	53.60	53.20	-1	2,190	-0.05%
2023/07/06	0	0.00	1	55.00	54.40	-1	2,152	-0.05%
2023/06/29	3	50.60	0	0.00	51.20	3	1,982	0.15%
2023/06/28	0	0.00	44	51.00	51.10	-44	1,975	-2.23%
2023/06/27	0	0.00	6	50.30	49.90	-6	1,943	-0.31%
2023/06/26	20	50.30	6	51.08	51.20	14	1,939	0.72%
2023/06/21	30	50.00	0	0.00	50.10	30	1,929	1.55%
2023/06/14	5	50.14	4	50.30	50.30	1	1,850	0.05%
2023/06/02	0	0.00	1	48.70	48.80	-1	1,603	-0.06%
2023/05/24	0	0.00	1	47.10	46.95	-1	1,461	-0.07%
2023/05/22	2	45.80	1	46.15	45.50	1	1,437	0.07%
2023/05/19	2	46.18	2	46.03	46.45	0	1,406	0.00%
2023/05/18	2	45.80	12	46.22	46.15	-10	1,324	-0.75%
2023/05/17	0	0.00	2	43.30	43.45	-2	1,100	-0.18%
2023/05/16	0	0.00	1	42.25	41.80	-1	1,010	-0.10%
2023/05/11	0	41.20	1	41.25	41.00	-1	953	-0.10%
2023/05/09	1	40.20	0	0.00	39.85	1	918	0.11%
2023/04/26	1	38.95	0	0.00	39.45	1	973	0.10%
2023/04/14	0	0.00	1	40.50	40.70	-1	934	-0.11%
2023/04/10	1	40.30	3	40.45	40.35	-2	913	-0.22%
2023/03/31	0	0.00	5	40.25	40.05	-5	902	-0.55%
2023/03/30	0	0.00	1	40.70	40.55	-1	871	-0.11%
2023/03/29	10	39.65	0	0.00	39.85	10	819	1.22%
2023/03/24	12	40.28	14	40.24	40.55	-2	791	-0.25%
2023/03/15	0	0.00	3	39.25	39.05	-3	726	-0.41%
2023/03/07	1	39.40	1	39.45	39.55	0	686	0.00%
2023/02/16	4	37.20	0	0.00	37.30	4	564	0.71%
2022/12/07	0	0.00	1	37.60	37.70	-1	622	-0.16%
2022/11/17	1	37.35	0	0.00	37.30	1	642	0.16%
2022/11/03	0.1	35.25	0	0.00	35.45	0.1	785	0.01%
2022/10/20	1	34.35	1	34.80	35.50	0	993	0.00%
2022/10/05	0.1	35.40	0	0.00	35.15	0.1	1,063	0.00%
2022/09/26	2	35.65	0	0.00	35.50	2	1,087	0.18%
2022/09/23	0	0.00	1	37.20	37.30	-1	1,103	-0.09%
2022/09/22	0	0.00	1	37.60	37.60	-1	1,120	-0.09%
2022/08/30	0	0.00	5	38.90	38.75	-5	1,284	-0.39%
2022/08/05	1	36.90	0	0.00	37.00	1	1,284	0.08%
2022/08/02	20	41.18	1	40.95	40.95	19	1,230	1.54%
2022/08/01	0	0.00	3	41.55	41.50	-3	1,222	-0.25%
2022/07/29	0	0.00	1	41.60	41.55	-1	1,204	-0.08%
2022/07/21	0	0.00	2	42.18	42.30	-2	1,293	-0.15%
2022/07/18	1	41.60	0	0.00	41.90	1	1,314	0.08%
2022/07/15	0	0.00	2	41.28	41.25	-2	1,318	-0.15%
2022/07/13	2	39.20	0	0.00	39.20	2	1,328	0.15%
2022/07/01	1.3	40.46	0	0.00	39.25	1.3	1,408	0.09%
2022/06/29	1	42.10	0	0.00	42.25	1	1,382	0.07%
2022/06/20	2	42.00	0	0.00	41.50	2	1,560	0.13%
2022/06/08	1	44.85	0	0.00	44.90	1	1,600	0.06%
2022/05/20	0	0.00	1	45.35	45.55	-1	2,061	-0.05%
2022/05/19	0	0.00	1	44.30	45.60	-1	2,118	-0.05%
2022/05/17	5	44.33	0	0.00	44.40	5	2,143	0.23%
2022/05/13	0	0.00	1	42.00	42.70	-1	2,222	-0.05%
2022/05/12	1	40.95	0	0.00	40.90	1	2,271	0.04%
2022/05/11	3	42.30	0	0.00	42.15	3	2,337	0.13%
2022/05/10	0	0.00	2	42.78	43.10	-2	2,500	-0.08%
2022/05/09	2	41.80	0	0.00	41.80	2	2,620	0.08%
2022/05/05	0	0.00	1	44.15	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	43.00	0	0.00	43.50	1	2,861	0.03%
2022/04/25	0	0.00	4	44.20	44.00	-4	4,651	-0.09%
2022/04/20	2	45.50	0	0.00	45.50	2	5,144	0.04%
2022/04/19	20	45.85	0	0.00	45.90	20	5,183	0.39%
2022/04/15	1	45.90	0	0.00	46.05	1	5,231	0.02%
2022/04/13	0	0.00	1	45.95	46.60	-1	5,269	-0.02%
2022/04/12	2	45.58	0	0.00	45.40	2	5,282	0.04%
2022/04/11	1	46.40	0	0.00	46.35	1	5,295	0.02%
2022/04/07	1	47.55	0	0.00	47.15	1	5,386	0.02%
2022/04/06	2	48.23	0	0.00	48.15	2	5,368	0.04%
2022/03/31	0	0.00	1	48.80	48.80	-1	5,399	-0.02%
2022/03/29	3	49.15	0	0.00	49.00	3	5,372	0.06%
2022/03/28	1	49.70	0	0.00	49.65	1	5,324	0.02%
2022/03/25	0	0.00	1	50.50	50.30	-1	5,308	-0.02%
2022/03/22	1	49.40	5	49.99	50.10	-4	5,296	-0.08%
2022/03/21	4	49.55	2	49.70	49.65	2	5,306	0.04%
2022/03/17	0	0.00	1	48.75	49.00	-1	5,339	-0.02%
2022/03/15	21	47.06	0	0.00	47.45	21	5,346	0.39%
2022/03/14	1	48.50	0	0.00	48.50	1	5,357	0.02%
2022/03/11	1	48.35	0	0.00	48.00	1	5,408	0.02%
2022/03/08	0	0.00	2	47.00	46.70	-2	5,505	-0.04%
2022/03/07	2	47.88	0	0.00	48.00	2	5,519	0.04%
2022/03/04	1	49.70	0	0.00	49.50	1	5,546	0.02%
2022/03/03	1	50.30	1	50.40	50.20	0	5,607	0.00%
2022/03/01	1	50.70	0	0.00	50.60	1	5,917	0.02%
2022/02/24	0	0.00	1	49.65	49.60	-1	6,893	-0.01%
2022/02/23	1	51.30	0	0.00	51.40	1	6,855	0.01%
2022/02/21	2	52.20	0	0.00	52.10	2	6,781	0.03%
2022/02/18	2	52.90	0	0.00	53.00	2	6,731	0.03%
2022/02/17	1	52.90	0.6	53.50	52.90	0.4	6,720	0.01%
2022/02/16	0	0.00	1	53.00	53.10	-1	6,713	-0.01%
2022/02/15	0	0.00	1	53.80	53.10	-1	6,681	-0.01%
2022/02/11	1	56.20	0	0.00	56.20	1	6,546	0.02%
2022/02/10	1	55.70	0	0.00	55.70	1	6,492	0.02%
2022/02/08	0	0.00	2	54.45	54.50	-2	6,208	-0.03%
2022/02/07	1	53.70	0	0.00	53.70	1	6,166	0.02%
2022/01/25	20	53.65	0	0.00	53.50	20	6,099	0.33%
2022/01/24	3	54.80	1	54.00	54.90	2	6,050	0.03%
2022/01/20	3	57.23	3	57.90	56.30	0	5,727	0.00%
2022/01/19	1	57.30	4	56.83	57.00	-3	5,085	-0.06%
2022/01/18	0	0.00	22	56.49	57.00	-22	4,777	-0.46%
2022/01/17	2	54.90	26	54.62	54.60	-24	4,262	-0.56%
2022/01/14	1	52.00	0	0.00	51.80	1	4,001	0.02%
2022/01/13	0	0.00	1	53.40	53.40	-1	3,883	-0.03%
2022/01/10	1	52.40	1	52.50	52.50	0	3,739	0.00%
2022/01/07	0	0.00	6	51.82	51.80	-6	3,717	-0.16%
2022/01/06	0	0.00	9	52.70	52.20	-9	3,687	-0.24%
2022/01/03	0	0.00	32	54.03	53.40	-32	3,671	-0.87%
2021/12/30	0	0.00	1	52.70	52.70	-1	3,581	-0.03%
2021/12/24	0	0.00	1	51.80	51.90	-1	3,593	-0.03%
2021/12/21	0	0.00	1	51.40	51.30	-1	3,635	-0.03%
2021/12/17	1	50.90	0	0.00	50.80	1	3,710	0.03%
2021/12/15	1	51.60	1	50.90	50.80	0	3,789	0.00%
2021/12/09	0	0.00	1	52.40	51.70	-1	3,765	-0.03%
2021/12/08	2	52.00	0	0.00	52.10	2	3,754	0.05%
2021/12/07	12	52.33	1	52.20	52.20	11	3,747	0.29%
2021/12/06	1	51.80	0	0.00	51.90	1	3,721	0.03%
2021/12/03	1	51.50	0	0.00	51.80	1	3,754	0.03%
2021/11/29	6	49.61	6	50.30	50.30	0	3,835	0.00%
2021/11/26	1	50.40	0	0.00	50.10	1	3,817	0.03%
2021/11/25	7	54.34	2	52.95	52.40	5	3,739	0.13%
2021/11/24	35	57.91	84	54.93	54.00	-49	3,584	-1.37%
2021/11/23	52	57.30	5	57.10	57.30	47	2,883	1.63%
2021/11/19	1	51.50	0	0.00	51.00	1	2,758	0.04%
2021/11/18	0	0.00	2	51.60	50.90	-2	2,832	-0.07%
2021/11/16	3	50.67	0	0.00	50.90	3	2,961	0.10%
2021/11/15	0	0.00	2	51.50	51.60	-2	3,041	-0.07%
2021/11/12	1	50.30	0	0.00	50.50	1	3,182	0.03%
2021/11/11	4	50.23	2	50.00	50.00	2	3,254	0.06%
2021/11/08	2	50.70	0	0.00	50.80	2	3,475	0.06%
2021/11/04	0	0.00	1	51.40	51.10	-1	3,904	-0.03%
2021/11/03	0	0.00	2	50.90	50.50	-2	4,078	-0.05%
2021/11/02	1	52.00	2	51.50	50.00	-1	4,176	-0.02%
2021/11/01	0	0.00	2	50.45	51.00	-2	4,254	-0.05%
2021/10/29	0	0.00	1	49.50	49.50	-1	4,507	-0.02%
2021/10/26	0	0.00	3	48.72	48.70	-3	5,136	-0.06%
2021/10/25	0	0.00	2	48.00	47.85	-2	5,395	-0.04%
2021/10/22	0	0.00	1	47.05	47.60	-1	5,609	-0.02%
2021/10/19	0	0.00	2	46.83	46.80	-2	6,434	-0.03%
2021/10/18	2	46.08	0	0.00	46.30	2	6,716	0.03%
2021/10/15	2	45.95	0	0.00	45.95	2	7,116	0.03%
2021/10/12	5	45.00	0	0.00	45.05	5	7,380	0.07%
2021/10/08	1	46.05	0	0.00	46.05	1	7,430	0.01%
2021/10/07	0	0.00	1	47.00	46.90	-1	7,528	-0.01%
2021/10/05	3	44.95	2	45.95	46.30	1	8,229	0.01%
2021/10/04	1	45.90	0	0.00	45.65	1	8,575	0.01%
2021/10/01	1	47.20	0	0.00	46.55	1	8,601	0.01%
2021/09/29	1	47.60	0	0.00	47.50	1	8,701	0.01%
2021/09/24	1	49.85	0	0.00	50.10	1	8,835	0.01%
2021/09/16	2	50.95	0	0.00	50.90	2	9,172	0.02%
2021/09/15	10	51.20	0	0.00	51.00	10	9,445	0.11%
2021/09/14	1	52.20	0	0.00	52.30	1	9,541	0.01%
2021/09/10	1	52.30	0	0.00	52.50	1	9,751	0.01%
2021/09/09	1	52.40	0	0.00	52.90	1	9,810	0.01%
2021/09/06	1	53.60	0	0.00	53.60	1	9,888	0.01%
2021/09/03	3	54.47	1	54.20	54.90	2	10,022	0.02%
2021/09/01	0	0.00	2	57.00	57.30	-2	10,045	-0.02%
2021/08/31	1	55.30	0	0.00	55.40	1	10,046	0.01%
2021/08/30	2	55.50	1	55.30	55.80	1	10,042	0.01%
2021/08/27	3	56.20	0	0.00	55.90	3	10,095	0.03%
2021/08/23	0	0.00	20	54.10	54.10	-20	10,023	-0.20%
2021/08/20	2	51.75	2	52.30	51.80	0	9,996	0.00%
2021/08/19	22	50.96	0	0.00	51.00	22	10,086	0.22%
2021/08/18	1	55.40	2	55.65	55.50	-1	10,269	-0.01%
2021/08/13	1	57.70	0	0.00	56.30	1	10,209	0.01%
2021/08/11	1	57.10	2	58.55	56.70	-1	10,071	-0.01%
2021/08/10	1	62.20	8	62.09	62.90	-7	9,811	-0.07%
2021/08/09	1	63.50	0	0.00	63.00	1	9,735	0.01%
2021/08/06	1	66.90	0	0.00	66.50	1	9,614	0.01%
2021/08/05	60	67.27	60	68.18	67.90	0	9,582	0.00%
2021/08/04	4	67.93	18	66.85	67.20	-14	9,543	-0.15%
2021/08/03	32	65.43	33	66.02	66.00	-1	9,336	-0.01%
2021/08/02	10	64.70	2	64.10	64.10	8	9,122	0.09%
2021/07/30	12	64.76	48	64.00	62.60	-36	9,012	-0.40%
2021/07/29	47	63.02	3	64.40	64.50	44	8,776	0.50%
2021/07/28	1	60.40	1	59.90	59.70	0	8,538	0.00%
2021/07/27	3	62.97	14	63.12	62.60	-11	8,470	-0.13%
2021/07/26	106	63.98	107	63.61	63.90	-1	8,311	-0.01%	大買/大賣/
2021/07/23	12	61.23	0	0.00	59.70	12	8,023	0.15%
2021/07/22	11	61.35	31	59.18	59.40	-20	7,767	-0.26%
2021/07/21	96	57.66	79	58.82	60.40	17	7,496	0.23%
2021/07/20	12	56.88	12	56.10	55.90	0	7,109	0.00%
2021/07/19	0	0.00	11	56.90	57.70	-11	7,067	-0.16%
2021/07/16	12	57.77	6	57.77	57.00	6	7,087	0.08%
2021/07/13	8	56.00	20	55.95	55.60	-12	7,010	-0.17%
2021/07/12	6	58.10	91	58.90	57.10	-85	6,831	-1.24%
2021/07/09	111	56.16	1	56.10	56.10	110	6,422	1.71%	大買/鉅額交易
2021/07/08	0	0.00	1	52.70	53.40	-1	6,169	-0.02%
2021/07/07	0	0.00	3	52.37	52.60	-3	6,308	-0.05%
2021/07/06	1	52.00	0	0.00	52.00	1	6,386	0.02%
2021/07/05	3	54.13	0	0.00	54.20	3	6,544	0.05%
2021/06/29	0	0.00	5	53.20	52.60	-5	6,773	-0.07%
2021/06/25	7	54.51	1	54.40	54.50	6	6,782	0.09%
2021/06/24	3	53.57	4	53.18	54.80	-1	6,558	-0.02%
2021/06/23	0	0.00	1	52.20	51.70	-1	6,311	-0.02%
2021/06/21	1	51.60	1	51.80	50.50	0	6,142	0.00%
2021/06/18	0	0.00	4	50.60	50.10	-4	6,085	-0.07%
2021/06/11	7	50.92	6	49.08	48.80	1	5,938	0.02%
2021/06/09	1	48.60	0	0.00	48.40	1	5,698	0.02%
2021/06/08	1	48.40	1	48.75	48.80	0	5,660	0.00%
2021/06/04	0	0.00	6.1	48.06	48.40	-6.1	5,589	-0.11%
2021/06/03	3.1	47.60	1	47.65	47.65	2.1	5,497	0.04%
2021/06/02	1	47.30	1	47.10	46.85	0	5,427	0.00%
2021/06/01	10	46.25	3	46.42	46.60	7	5,375	0.13%
2021/05/28	0	0.00	0.1	46.10	46.10	-0.1	5,434	0.00%
2021/05/27	4.1	45.54	1.1	45.69	45.85	3	5,402	0.06%
2021/05/26	4	44.81	0	0.00	45.25	4	5,294	0.08%
2021/05/25	1.1	44.21	1	44.70	44.75	0.1	5,043	0.00%
2021/05/24	0	0.00	0.1	45.00	44.95	-0.1	4,959	0.00%
2021/05/17	1	38.90	0	0.00	38.55	1	5,074	0.02%
2021/05/14	0	0.00	4	41.05	41.15	-4	5,108	-0.08%
2021/05/13	0	0.00	3	39.18	39.45	-3	5,075	-0.06%
2021/05/11	2	41.60	0	0.00	41.45	2	4,959	0.04%
2021/05/07	10	44.20	0	0.00	44.80	10	4,972	0.20%
2021/05/06	0.1	42.90	0	0.00	43.00	0.1	5,001	0.00%
2021/05/05	10	43.85	1	44.00	43.10	9	5,031	0.18%
2021/05/04	5	45.28	1	44.05	43.95	4	5,044	0.08%
2021/05/03	0	0.00	2	47.30	46.45	-2	4,974	-0.04%
2021/04/28	1	46.55	0	0.00	46.70	1	5,051	0.02%
2021/04/27	0	0.00	2	46.45	46.25	-2	5,391	-0.04%
2021/04/26	1	46.35	0	0.00	46.50	1	5,438	0.02%
2021/04/21	2	47.23	0	0.00	47.15	2	5,607	0.04%
2021/04/19	0	0.00	5	47.50	47.80	-5	5,683	-0.09%
2021/04/16	0	0.00	1	47.20	47.20	-1	5,735	-0.02%
2021/04/15	41	46.23	40	46.70	46.65	1	5,874	0.02%
2021/04/14	15	46.33	0	0.00	46.80	15	6,095	0.25%
2021/04/13	11	47.74	0	0.00	47.60	11	6,416	0.17%
2021/04/12	1	50.30	36	50.67	50.40	-35	7,170	-0.49%
2021/04/09	21	49.74	1	50.10	50.20	20	7,646	0.26%
2021/04/07	3	47.90	1	48.40	48.40	2	7,898	0.03%
2021/04/06	53	47.98	52	47.53	47.55	1	7,916	0.01%
2021/04/01	0	0.00	1	45.90	45.90	-1	7,836	-0.01%
2021/03/31	0	0.00	2	46.95	46.20	-2	7,815	-0.03%
2021/03/30	1	45.95	0	0.00	46.10	1	7,685	0.01%
2021/03/26	2	44.95	0	0.00	45.00	2	7,608	0.03%
2021/03/25	0	0.00	1	45.60	45.10	-1	7,583	-0.01%
2021/03/24	1	45.65	0	0.00	45.60	1	7,572	0.01%
2021/03/22	0	0.00	0.2	45.60	45.85	-0.2	7,491	0.00%
2021/03/12	0	0.00	1	44.80	44.90	-1	7,480	-0.01%
2021/03/11	0.1	44.65	0	0.00	45.00	0.1	7,547	0.00%
2021/03/08	1	43.30	0	0.00	43.40	1	7,863	0.01%
2021/03/05	0	0.00	2	44.08	43.75	-2	7,866	-0.03%
2021/03/04	1	45.10	0	0.00	44.70	1	7,869	0.01%
2021/03/03	0	0.00	1	44.10	44.50	-1	7,825	-0.01%
2021/02/24	0	0.00	1	45.00	44.90	-1	7,801	-0.01%
2021/02/23	1	45.25	1	45.80	45.80	0	7,742	0.00%
2021/02/22	0	0.00	1	44.40	46.00	-1	7,717	-0.01%
2021/02/19	1	44.00	1	44.30	44.15	0	7,638	0.00%
2021/02/18	10	43.75	0	0.00	43.60	10	7,631	0.13%
2021/02/05	1	42.65	0	0.00	42.65	1	7,577	0.01%
2021/02/04	0	0.00	1	44.10	44.10	-1	7,503	-0.01%
2021/02/03	1	43.00	0	0.00	42.95	1	7,483	0.01%
2021/02/01	0	0.00	3	41.55	42.85	-3	7,446	-0.04%
2021/01/29	1	42.00	0	0.00	41.50	1	7,378	0.01%
2021/01/26	1	44.40	0	0.00	44.15	1	7,265	0.01%
2021/01/25	0	0.00	10	44.95	45.05	-10	7,236	-0.14%
2021/01/22	0.1	45.15	1	45.50	45.45	-0.9	7,200	-0.01%
2021/01/21	0	0.00	1	45.70	45.25	-1	7,218	-0.01%
2021/01/20	12	45.75	3	46.00	44.30	9	7,129	0.13%
2021/01/19	1	44.50	0	0.00	44.50	1	6,758	0.01%
2021/01/18	0	0.00	25	43.72	44.75	-25	6,695	-0.37%
2021/01/15	30	44.28	11	44.49	44.15	19	6,616	0.29%
2021/01/14	0	0.00	1	46.00	45.85	-1	6,546	-0.02%
2021/01/12	12	44.39	12	44.53	44.30	0	6,399	0.00%
2021/01/11	2	44.78	0	0.00	45.05	2	6,261	0.03%
2021/01/08	2	44.55	1	44.45	44.45	1	6,214	0.02%
2021/01/07	4	45.96	2	46.30	45.40	2	6,082	0.03%
2021/01/06	0	46.20	58	47.79	45.15	-58	5,991	-0.97%
2021/01/05	14	47.61	90	47.98	48.70	-76	5,576	-1.36%
2021/01/04	67	45.52	121	45.40	46.40	-54	4,678	-1.15%	大賣/
2020/12/31	226	40.81	46	41.14	42.20	180	4,107	4.38%	大買/鉅額交易
2020/12/29	13	38.90	10	38.75	38.50	3	3,524	0.09%
2020/12/07	1	38.75	2	38.75	38.45	-1	3,477	-0.03%
2020/12/04	5	38.75	5	38.80	39.00	0	3,414	0.00%
2020/12/02	0	0.00	4	38.00	37.80	-4	3,301	-0.12%
2020/11/30	0	0.00	1	37.70	37.00	-1	3,463	-0.03%
2020/11/26	1	36.55	0	0.00	36.55	1	3,481	0.03%
2020/11/25	3	37.10	0	0.00	36.85	3	3,460	0.09%
2020/11/19	2	37.23	0	0.00	37.20	2	3,507	0.06%
2020/11/17	1	37.75	0	0.00	37.90	1	3,529	0.03%
2020/11/13	0	0.00	2	37.95	38.05	-2	3,733	-0.05%
2020/11/12	2	37.50	0	0.00	37.45	2	4,008	0.05%
2020/11/10	1	37.80	0	0.00	37.75	1	4,220	0.02%
2020/11/09	2	38.00	0	0.00	38.20	2	4,247	0.05%
2020/11/05	0	0.00	1	39.30	38.90	-1	4,239	-0.02%
2020/11/03	0	0.00	6	38.77	38.90	-6	4,240	-0.14%
2020/11/02	1	37.15	0	0.00	37.70	1	4,234	0.02%
2020/10/30	3	38.17	0	0.00	37.90	3	4,263	0.07%
2020/10/29	2	38.25	0	0.00	39.05	2	4,282	0.05%
2020/10/23	3	38.75	0	0.00	38.95	3	4,544	0.07%
2020/10/21	2	38.98	0	0.00	39.00	2	4,662	0.04%
2020/10/08	3	38.05	0	0.00	38.10	3	4,375	0.07%
2020/10/06	0	0.00	5	38.17	38.30	-5	4,572	-0.11%
2020/10/05	0	0.00	1	38.15	37.75	-1	4,611	-0.02%
2020/09/30	0	0.00	1	37.40	37.00	-1	4,620	-0.02%
2020/09/24	1	36.00	0	0.00	36.25	1	4,616	0.02%
2020/09/23	0	0.00	1	36.95	37.05	-1	4,580	-0.02%
2020/09/22	2	36.65	0	0.00	36.55	2	4,576	0.04%
2020/09/17	0	0.00	1	38.95	38.90	-1	4,528	-0.02%
2020/09/16	5	38.68	5	38.50	38.25	0	4,499	0.00%
2020/09/15	0	0.00	1	38.20	38.20	-1	4,456	-0.02%
2020/09/11	0	0.00	1	36.70	36.95	-1	4,492	-0.02%
2020/09/10	0	0.00	3	36.70	36.70	-3	4,469	-0.07%
2020/09/08	2	37.25	0	0.00	37.45	2	4,383	0.05%
2020/09/04	3	37.80	0	0.00	38.40	3	4,253	0.07%
2020/09/03	29	37.15	0	0.00	37.35	29	4,080	0.71%
2020/09/02	0	0.00	1	36.80	36.65	-1	4,003	-0.02%
2020/09/01	0	0.00	5	34.80	35.70	-5	3,962	-0.13%
2020/08/26	5	35.80	0	0.00	35.50	5	3,936	0.13%
2020/08/24	1	35.20	0	0.00	35.30	1	3,968	0.03%
2020/08/20	1	35.50	0	0.00	34.45	1	3,878	0.03%
2020/08/19	0	0.00	1	37.30	36.90	-1	3,757	-0.03%
2020/08/18	2	38.90	0	0.00	38.00	2	3,648	0.05%
2020/08/10	1	34.40	0	0.00	34.40	1	3,160	0.03%
2020/08/05	3	34.57	8	34.26	34.15	-5	3,154	-0.16%
2020/08/04	1	33.80	0	0.00	33.85	1	3,126	0.03%
2020/08/03	0	0.00	1	35.65	35.65	-1	3,092	-0.03%
2020/07/31	2	35.93	2.3	36.29	36.30	-0.3	3,028	-0.01%
2020/07/30	0	0.00	1	35.05	34.75	-1	2,899	-0.03%
2020/07/23	0	0.00	1	33.60	33.80	-1	2,851	-0.04%
2020/07/22	0	0.00	1	33.50	33.60	-1	2,969	-0.03%
2020/07/21	1	33.40	1	33.15	33.50	0	3,000	0.00%
2020/07/20	1	32.75	1	32.70	32.75	0	2,997	0.00%
2020/07/17	2	32.73	0	0.00	32.45	2	3,018	0.07%
2020/07/14	0	0.00	4	34.15	33.70	-4	3,001	-0.13%
2020/07/10	2	33.33	2	33.60	33.60	0	2,825	0.00%
2020/07/09	3	32.62	0	0.00	32.90	3	2,777	0.11%
2020/07/06	1	32.30	0	0.00	32.30	1	2,748	0.04%
2020/07/01	0	0.00	2	31.65	31.65	-2	2,840	-0.07%
2020/06/30	2	31.10	0	0.00	30.95	2	2,840	0.07%
2020/06/22	3	31.60	0	0.00	32.10	3	2,870	0.10%
2020/06/19	0	0.00	3	32.57	32.00	-3	2,894	-0.10%
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%
2020/05/25	1	31.50	0	0.00	31.50	1	3,129	0.03%
2020/05/14	1	33.50	1	33.60	32.65	0	3,127	0.00%
2020/05/13	0	0.00	2	33.80	34.05	-2	3,123	-0.06%
2020/05/12	2	34.55	0	0.00	34.30	2	3,143	0.06%
2020/05/11	1	34.35	0	0.00	34.10	1	3,142	0.03%
2020/05/08	0	0.00	1	34.15	34.10	-1	3,157	-0.03%
2020/05/07	1	34.35	0	0.00	34.35	1	3,192	0.03%
2020/05/05	5	33.40	1	33.80	33.50	4	3,243	0.12%
2020/05/04	1	32.15	1	33.30	33.95	0	3,264	0.00%
2020/04/30	0	0.00	1	32.85	32.60	-1	3,207	-0.03%
2020/04/29	10	32.83	16	32.30	32.40	-6	3,221	-0.19%
2020/04/28	1	31.75	0	0.00	32.30	1	3,223	0.03%
2020/04/27	1	32.20	1	32.95	32.35	0	3,271	0.00%
2020/04/20	6	29.95	0	0.00	29.70	6	3,404	0.18%
2020/04/17	0	0.00	3	29.77	29.30	-3	3,415	-0.09%
2020/04/16	1	28.55	0	0.00	28.90	1	3,396	0.03%
2020/04/08	1	27.25	4	27.79	27.30	-3	3,374	-0.09%
2020/03/31	0	0.00	3	24.40	24.90	-3	3,314	-0.09%
2020/03/27	0	0.00	2	26.00	24.20	-2	3,302	-0.06%
2020/03/25	0	0.00	9	24.10	24.20	-9	3,244	-0.28%
2020/03/24	9	22.22	0	0.00	22.65	9	3,227	0.28%
2020/03/23	3	21.55	0	0.00	20.70	3	3,232	0.09%
2020/03/19	0	0.00	5	21.20	21.15	-5	3,217	-0.16%
2020/03/18	0	0.00	1	24.40	23.50	-1	3,180	-0.03%
2020/03/16	2	26.85	0	0.00	25.85	2	3,130	0.06%
2020/03/13	1	26.40	0	0.00	26.90	1	3,125	0.03%
2020/03/12	1	29.60	0	0.00	28.60	1	3,079	0.03%
2020/03/11	1	30.65	0	0.00	30.75	1	3,057	0.03%
2020/03/09	2	31.65	1	31.80	30.85	1	3,122	0.03%
2020/03/06	0	0.00	2	33.23	33.00	-2	3,168	-0.06%
2020/03/03	0	0.00	1	32.50	33.20	-1	3,124	-0.03%
2020/03/02	1	32.60	0	0.00	32.60	1	3,114	0.03%
2020/02/27	3	31.97	0	0.00	31.60	3	3,154	0.10%
2020/02/21	0	0.00	10	34.45	34.30	-10	3,396	-0.29%
2020/02/20	10	34.55	0	0.00	34.80	10	3,477	0.29%
2020/02/17	0	0.00	1	35.70	35.40	-1	4,009	-0.02%
2020/02/14	1	35.95	0	0.00	35.95	1	4,081	0.02%
2020/02/07	1	35.20	1	37.20	35.00	0	4,237	0.00%
2020/02/04	0	0.00	2	37.45	37.85	-2	4,018	-0.05%
2020/02/03	0	0.00	27	36.70	36.60	-27	3,977	-0.68%
2020/01/31	1	37.80	0	0.00	37.80	1	3,945	0.03%
2020/01/30	1	37.20	2	37.05	36.95	-1	3,919	-0.03%
2020/01/17	7	38.87	6	38.77	38.85	1	3,831	0.03%
2020/01/16	0	0.00	1	39.30	39.50	-1	3,820	-0.03%
2020/01/15	27	38.51	1	38.40	38.30	26	3,794	0.69%
2020/01/13	0	0.00	1	35.75	36.10	-1	3,556	-0.03%
2020/01/09	0	0.00	3	35.30	35.35	-3	3,533	-0.08%
2020/01/08	1	34.35	1	34.20	34.35	0	3,486	0.00%
2020/01/07	0	0.00	1	34.15	34.70	-1	3,479	-0.03%
2020/01/03	20	35.30	21	34.82	35.20	-1	3,476	-0.03%
2019/12/26	2	35.60	0	0.00	34.85	2	3,412	0.06%
2019/12/24	2	34.40	0	0.00	33.85	2	3,363	0.06%
2019/12/18	1	35.30	0	0.00	35.30	1	3,265	0.03%
2019/12/17	0	0.00	5	35.40	35.60	-5	3,230	-0.15%
2019/12/16	0	0.00	12	34.72	34.70	-12	3,152	-0.38%
2019/12/11	0	0.00	2	34.65	34.70	-2	3,072	-0.07%
2019/12/09	1	34.30	0	0.00	34.20	1	3,038	0.03%
2019/12/03	5	34.53	2	34.30	34.85	3	2,933	0.10%
2019/12/02	2	33.20	3	33.47	33.80	-1	2,839	-0.04%
2019/11/29	0	0.00	1	33.40	33.30	-1	2,796	-0.04%
2019/11/28	1	33.75	0	0.00	33.80	1	2,771	0.04%
2019/11/27	0	0.00	1	33.75	33.80	-1	2,758	-0.04%
2019/11/26	1	33.30	0	0.00	33.10	1	2,710	0.04%
2019/11/22	30	33.40	30	33.40	33.50	0	2,547	0.00%
2019/11/21	0	0.00	1	33.00	33.00	-1	2,439	-0.04%
2019/11/20	5	32.54	15	32.53	32.90	-10	2,362	-0.42%
2019/11/19	0	0.00	18	32.27	32.50	-18	2,265	-0.79%
2019/11/18	36	32.00	24	32.12	32.20	12	2,170	0.55%
2019/11/15	0	0.00	42	31.50	31.75	-42	2,042	-2.06%
2019/11/14	122	30.96	120	31.20	31.50	2	1,920	0.10%	大買/大賣/
2019/11/12	73	29.45	70	29.21	29.95	3	1,466	0.20%
2019/11/11	0	0.00	3	28.00	28.15	-3	1,158	-0.26%
2019/11/08	1	28.40	0	0.00	28.35	1	1,144	0.09%
2019/11/05	0	0.00	1	28.35	28.50	-1	1,084	-0.09%
2019/10/24	0	0.00	30	27.93	28.35	-30	1,124	-2.67%
2019/10/23	1	27.70	3	27.97	27.70	-2	1,083	-0.18%
2019/10/22	10	27.13	0	0.00	27.20	10	1,026	0.97%
2019/10/18	1	27.15	0	0.00	27.05	1	1,024	0.10%
2019/10/16	5	26.80	0	0.00	26.80	5	952	0.53%
2019/10/14	7	26.69	0	0.00	26.65	7	936	0.75%
2019/10/09	3	27.00	10	26.90	26.85	-7	916	-0.76%
2019/10/08	2	27.35	0	0.00	27.35	2	900	0.22%
2019/10/03	2	27.45	0	0.00	27.55	2	896	0.22%
2019/10/02	0	0.00	1	27.55	27.55	-1	893	-0.11%
2019/10/01	2	28.25	0	0.00	28.10	2	880	0.23%
2019/09/10	0	0.00	3	28.80	28.90	-3	827	-0.36%
2019/09/05	0	0.00	2	27.85	27.80	-2	759	-0.26%
2019/09/02	0	0.00	2	27.90	27.90	-2	720	-0.28%
2019/08/27	0	0.00	3	27.60	27.50	-3	688	-0.44%
2019/08/15	3	26.65	0	0.00	26.65	3	681	0.44%
2019/08/12	3	27.20	1	27.35	27.15	2	693	0.29%
2019/08/07	2	27.50	0	0.00	27.40	2	699	0.29%
2019/08/06	11	26.35	0	0.00	27.50	11	713	1.54%
2019/08/05	22	27.27	0	0.00	27.20	22	713	3.08%
2019/08/01	0	0.00	6	29.01	28.75	-6	711	-0.84%
2019/07/31	0	0.00	1	30.05	30.05	-1	703	-0.14%
2019/07/30	0	0.00	35	30.48	30.55	-35	674	-5.19%
2019/07/29	1	29.90	8	29.77	29.90	-7	615	-1.14%
2019/07/26	0	0.00	5	29.70	29.70	-5	606	-0.82%
2019/07/25	0	0.00	2	29.65	29.65	-2	607	-0.33%
2019/07/16	0	0.00	2	29.30	29.35	-2	679	-0.29%
2019/07/15	4	29.10	0	0.00	28.95	4	748	0.53%
2019/06/27	0	0.00	3	29.25	29.25	-3	1,044	-0.29%
2019/06/18	0	0.00	2	28.30	28.30	-2	1,039	-0.19%
2019/06/13	0	0.00	10	28.40	28.45	-10	1,063	-0.94%
2019/05/21	2	27.65	0	0.00	27.70	2	1,227	0.16%
2019/05/17	0	0.00	10	27.65	27.65	-10	1,259	-0.79%
2019/05/08	4	29.53	0	0.00	29.40	4	1,239	0.32%
2019/05/06	27	29.87	0	0.00	29.95	27	1,217	2.22%
2019/04/30	3	30.25	0	0.00	30.90	3	1,192	0.25%
2019/04/29	2	30.40	0	0.00	30.25	2	1,182	0.17%
2019/04/26	4	30.68	0	0.00	30.70	4	1,167	0.34%
2019/04/25	5	30.65	0	0.00	31.00	5	1,178	0.42%
2019/04/24	1	31.10	0	0.00	30.80	1	1,173	0.09%
2019/04/23	10	30.95	0	0.00	31.00	10	1,158	0.86%
2019/04/22	11	31.59	1	31.35	31.35	10	1,142	0.88%
2019/04/19	1	31.85	1	31.80	31.50	0	1,111	0.00%
2019/04/18	1	31.50	0	0.00	30.65	1	1,035	0.10%
2019/04/15	1	29.65	0	0.00	29.60	1	876	0.11%
2019/04/12	0	0.00	2	30.75	30.35	-2	812	-0.25%
2019/04/11	2	31.05	0	0.00	31.00	2	793	0.25%
2019/04/08	0	0.00	2	31.55	31.60	-2	766	-0.26%
2019/04/01	1	31.05	0	0.00	31.05	1	739	0.14%
2019/03/29	10	31.65	10	31.25	31.25	0	729	0.00%
2019/03/27	0	0.00	2	31.50	31.50	-2	721	-0.28%
2019/03/22	5	32.55	10	32.55	32.25	-5	723	-0.69%
2019/03/21	2	32.50	0	0.00	32.55	2	716	0.28%
2019/03/20	6	32.25	11	32.45	32.40	-5	717	-0.70%
2019/03/14	0	0.00	1	32.05	32.10	-1	701	-0.14%
2019/03/11	0	0.00	9	32.45	32.40	-9	714	-1.26%
2019/03/08	0	0.00	2	31.80	32.15	-2	720	-0.28%
2019/03/06	0	0.00	4	31.95	31.95	-4	734	-0.54%
2019/03/05	2	31.25	0	0.00	31.30	2	731	0.27%
2019/02/20	0	0.00	1	32.50	31.45	-1	726	-0.14%
2019/02/19	2	32.30	1	32.20	32.20	1	683	0.15%
2019/02/11	5	29.95	0	0.00	30.00	5	635	0.79%
2019/01/28	1	30.15	0	0.00	30.35	1	651	0.15%
2019/01/25	4	30.60	0	0.00	30.55	4	655	0.61%
2019/01/22	0	0.00	6	31.20	31.20	-6	677	-0.89%
2019/01/17	0	0.00	2	30.90	30.60	-2	722	-0.28%
2019/01/16	0	0.00	9	30.32	30.40	-9	710	-1.27%
2019/01/15	0	0.00	1	29.90	30.00	-1	711	-0.14%
2018/12/27	1	30.00	0	0.00	29.95	1	911	0.11%
2018/12/06	4	29.90	0	0.00	30.00	4	1,026	0.39%
2018/12/05	5	30.46	0	0.00	30.40	5	1,032	0.48%
2018/12/04	12	31.03	0	0.00	30.95	12	1,045	1.15%
2018/11/07	0	0.00	1	27.45	27.50	-1	1,461	-0.07%
2018/10/31	0	0.00	3	26.77	26.60	-3	1,424	-0.21%
2018/10/30	0	0.00	1	26.10	26.30	-1	1,420	-0.07%
2018/10/26	2	27.20	0	0.00	26.90	2	1,414	0.14%
2018/10/25	1	27.75	0	0.00	27.75	1	1,434	0.07%
2018/10/24	0	0.00	1	28.55	28.60	-1	1,487	-0.07%
2018/10/23	1	28.30	0	0.00	28.10	1	1,510	0.07%
2018/10/19	5	28.39	0	0.00	28.30	5	1,534	0.33%
2018/10/18	0	0.00	1	29.05	28.90	-1	1,515	-0.07%
2018/10/17	8	28.14	0	0.00	28.00	8	1,508	0.53%
2018/10/05	2	30.73	1	30.85	30.60	1	1,454	0.07%
2018/10/02	0	0.00	1	31.80	31.55	-1	1,426	-0.07%
2018/10/01	0	0.00	1	31.50	31.95	-1	1,416	-0.07%
2018/09/28	0	0.00	1	31.30	31.20	-1	1,416	-0.07%
2018/09/27	0	0.00	1	31.30	31.30	-1	1,414	-0.07%
2018/09/25	0	0.00	1	31.25	31.20	-1	1,437	-0.07%
2018/09/21	0	0.00	2	31.00	31.00	-2	1,437	-0.14%
2018/09/19	1	30.50	0	0.00	30.40	1	1,524	0.07%
2018/09/12	1	30.10	0	0.00	30.35	1	1,655	0.06%
2018/09/11	1	29.95	1	30.80	30.90	0	1,642	0.00%
2018/09/10	1	29.85	0	0.00	30.20	1	1,629	0.06%
2018/09/06	1	31.10	0	0.00	31.05	1	1,599	0.06%
2018/09/04	0	0.00	1	31.80	31.50	-1	1,607	-0.06%
2018/08/31	0	0.00	3	31.65	31.80	-3	1,590	-0.19%
2018/08/30	0	0.00	1	31.65	31.80	-1	1,574	-0.06%
2018/08/29	0	0.00	1	31.00	31.00	-1	1,548	-0.06%
2018/08/28	3	31.05	0	0.00	31.10	3	1,543	0.19%
2018/08/27	2	30.30	8	30.23	31.20	-6	1,500	-0.40%
2018/08/24	1	32.55	1.4	31.61	31.50	-0.4	1,371	-0.03%
2018/08/23	4	34.58	2	34.25	35.00	2	1,245	0.16%
2018/08/22	1	35.15	0	0.00	35.15	1	1,221	0.08%
2018/08/21	1	35.15	1	35.10	35.15	0	1,226	0.00%
2018/08/20	3	35.00	1	35.20	35.00	2	1,229	0.16%
2018/08/16	2	34.95	0	0.00	35.10	2	1,235	0.16%
2018/08/15	1	35.50	0	0.00	35.30	1	1,233	0.08%
2018/08/14	1	35.60	0	0.00	35.80	1	1,234	0.08%
2018/08/13	0	0.00	1	35.70	35.60	-1	1,239	-0.08%
2018/08/10	3	36.90	0	0.00	36.80	3	1,241	0.24%
2018/08/08	3	37.17	0	0.00	37.20	3	1,266	0.24%
2018/08/03	2	37.28	0	0.00	37.25	2	1,289	0.16%
2018/08/02	1	37.10	0	0.00	37.10	1	1,285	0.08%
2018/08/01	2	37.40	0	0.00	37.50	2	1,276	0.16%
2018/07/31	1	39.40	8	40.09	40.30	-7	1,237	-0.57%
2018/07/30	0	0.00	4	39.90	39.80	-4	1,213	-0.33%
2018/07/27	0	0.00	1	39.70	39.80	-1	1,186	-0.08%
2018/07/26	1	39.70	3	39.75	39.75	-2	1,167	-0.17%
2018/07/24	1	39.00	0	0.00	39.15	1	1,157	0.09%
2018/07/19	1	38.80	1	38.70	38.55	0	1,164	0.00%
2018/07/18	1	38.65	1	38.55	38.65	0	1,175	0.00%
2018/07/12	1	37.10	0	0.00	37.40	1	1,168	0.09%
2018/07/06	1	37.60	2	37.15	37.00	-1	1,185	-0.08%
2018/07/05	0	0.00	1	38.00	37.50	-1	1,181	-0.08%
2018/07/03	0	0.00	1	37.90	37.90	-1	1,179	-0.08%
2018/06/28	0	0.00	1	39.95	39.45	-1	1,089	-0.09%
2018/06/27	1	40.75	0	0.00	40.75	1	1,041	0.10%
2018/06/26	3	40.70	1	40.00	40.10	2	1,001	0.20%
2018/06/22	5	41.37	0	0.00	40.50	5	967	0.52%
2018/06/21	2	40.10	0	0.00	40.10	2	909	0.22%
2018/06/13	1	41.10	0	0.00	40.90	1	915	0.11%
2018/06/12	1	41.10	0	0.00	41.00	1	943	0.11%
2018/06/06	1	41.30	50	41.50	41.65	-49	933	-5.25%
2018/06/05	0	0.00	3	41.15	41.15	-3	937	-0.32%
2018/06/04	1	41.00	0	0.00	41.10	1	921	0.11%
2018/06/01	2	40.38	2	40.60	40.60	0	922	0.00%
2018/05/31	50	40.38	0	0.00	40.40	50	922	5.42%
2018/05/21	0	0.00	3	39.53	39.55	-3	1,139	-0.26%
2018/05/18	1	39.05	0	0.00	39.15	1	1,146	0.09%
2018/05/16	0	0.00	2	40.00	39.80	-2	1,158	-0.17%
2018/05/15	2	40.00	0	0.00	39.80	2	1,159	0.17%
2018/05/09	2	41.15	0	0.00	40.80	2	1,262	0.16%
2018/05/07	2	41.45	0	0.00	40.20	2	1,323	0.15%
2018/05/03	3	41.55	0	0.00	41.55	3	1,287	0.23%
2018/05/02	2	41.65	0	0.00	41.75	2	1,289	0.16%
2018/04/26	0	0.00	1	42.10	41.70	-1	1,312	-0.08%
2018/04/24	6	42.99	1	42.85	42.75	5	1,323	0.38%
2018/04/23	1	43.40	0	0.00	43.45	1	1,314	0.08%
2018/04/20	3	43.30	0	0.00	43.35	3	1,306	0.23%
2018/04/18	2	43.80	0	0.00	43.40	2	1,344	0.15%
2018/04/16	1	44.20	0	0.00	44.10	1	1,330	0.08%
2018/04/13	21	44.35	0	0.00	44.20	21	1,330	1.58%
2018/04/02	1	45.00	0	0.00	44.90	1	1,366	0.07%
2018/03/29	0	0.00	1	44.80	44.80	-1	1,385	-0.07%
2018/03/28	13	45.00	0	0.00	44.85	13	1,390	0.93%
2018/03/26	0.4	44.85	0	0.00	44.85	0.4	1,392	0.03%
2018/03/22	4	45.00	5	45.00	44.80	-1	1,382	-0.07%
2018/03/20	1	45.05	0	0.00	45.15	1	1,419	0.07%
2018/03/19	2	45.05	0	0.00	45.30	2	1,438	0.14%
2018/03/16	1	45.00	0	0.00	45.00	1	1,442	0.07%
2018/03/14	5	45.60	0	0.00	45.65	5	1,439	0.35%
2018/03/09	6	45.60	0	0.00	45.85	6	1,520	0.39%
2018/03/01	0	0.00	15	46.35	47.50	-15	1,521	-0.99%
2018/02/23	10	46.25	15	46.40	45.80	-5	1,542	-0.32%
2018/02/22	0	0.00	3	46.10	46.10	-3	1,568	-0.19%
2018/02/06	0	0.00	1	44.15	44.95	-1	1,732	-0.06%
2018/01/22	0	0.00	2	45.50	45.65	-2	2,482	-0.08%
2018/01/19	3	45.75	0	0.00	45.50	3	2,509	0.12%
2018/01/18	1	46.05	1	45.75	45.45	0	2,511	0.00%
2018/01/16	0	0.00	17	45.14	45.30	-17	2,543	-0.67%
2018/01/15	2	45.25	15	45.08	45.20	-13	2,555	-0.51%
2018/01/12	1	44.85	1	45.30	44.60	0	2,553	0.00%
2018/01/10	0	0.00	1	45.00	44.60	-1	2,540	-0.04%
2018/01/09	0	0.00	2	45.25	45.25	-2	2,537	-0.08%
2018/01/05	0	0.00	1	45.50	45.25	-1	2,543	-0.04%
2018/01/04	1	45.50	0	0.00	45.45	1	2,558	0.04%
2018/01/02	0	0.00	2	45.18	45.25	-2	2,557	-0.08%