億光 (2393)-富邦-高雄券商分點個股進出

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

億光

(2393)

可現股當沖

股價
61.7
漲跌
▲2.4
漲幅
+4.05%
成交量
4,325張
產業
上市光電類股
635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－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	61.80	5.1	61.82	61.70	-4.1	2,344	-0.17%
2024/04/23	0.1	60.20	3	60.80	59.30	-2.9	2,299	-0.13%
2024/04/22	0	58.50	1	57.50	57.90	-1	2,261	-0.04%
2024/04/19	6.1	60.67	1	60.00	59.90	5.1	2,188	0.23%
2024/04/18	0	0.00	4	60.88	62.40	-4	2,125	-0.19%
2024/04/17	1.1	60.26	1	60.90	60.80	0.1	2,068	0.00%
2024/04/16	4.1	59.87	17	59.62	59.80	-12.9	2,027	-0.64%
2024/04/15	2	60.40	3	60.77	60.90	-1	1,976	-0.05%
2024/04/12	3	60.93	2	61.00	60.70	1	1,949	0.05%
2024/04/11	2.4	61.23	15	61.43	60.80	-12.6	1,952	-0.65%
2024/04/10	18	60.78	15.4	60.51	61.50	2.6	1,893	0.14%
2024/04/09	0	0.00	59.2	58.64	58.10	-59.2	1,769	-3.34%
2024/04/08	55	56.72	11.1	56.94	57.50	43.9	1,718	2.55%
2024/04/03	8	54.78	20	55.00	55.00	-12	1,702	-0.70%
2024/04/02	0	54.40	3	54.30	54.40	-3	1,668	-0.18%
2024/04/01	0	0.00	1	54.10	54.10	-1	1,666	-0.06%
2024/03/28	0	53.65	0	0.00	53.50	0	1,673	0.00%
2024/03/27	0	0.00	1	54.10	54.00	-1	1,677	-0.06%
2024/03/26	0	53.90	0	0.00	53.70	0	1,660	0.00%
2024/03/25	16	53.92	1	54.30	54.00	15	1,644	0.91%
2024/03/22	2.1	53.90	11	53.64	54.10	-9	1,631	-0.55%
2024/03/21	0.1	53.49	13	53.25	53.50	-12.9	1,577	-0.82%
2024/03/20	7	54.06	1	54.20	53.40	6	1,561	0.38%
2024/03/19	0	53.60	0	0.00	53.40	0	1,533	0.00%
2024/03/18	0	0.00	4	53.05	53.40	-4	1,522	-0.26%
2024/03/15	12	53.93	1.2	53.76	53.10	10.8	1,503	0.72%
2024/03/14	0	0.00	7	53.37	53.30	-7	1,465	-0.48%
2024/03/13	0	0.00	0.1	52.50	52.50	-0.1	1,403	-0.01%
2024/03/12	0	0.00	1	52.10	52.10	-1	1,376	-0.07%
2024/03/07	21	51.42	1	51.90	51.50	20	1,355	1.48%
2024/03/05	1	51.70	0	0.00	51.30	1	1,356	0.07%
2024/03/04	4.1	51.28	0	0.00	51.40	4.1	1,350	0.30%
2024/03/01	1	50.10	2	51.70	51.70	-1	1,331	-0.08%
2024/02/27	0	0.00	23	50.43	50.30	-23	1,275	-1.80%
2024/02/23	0	0.00	1	50.20	50.10	-1	1,274	-0.08%
2024/02/22	3	50.20	0	0.00	50.10	3	1,274	0.24%
2024/02/20	1	50.10	0	0.00	49.75	1	1,274	0.08%
2024/02/19	1	49.85	51	49.90	49.95	-50	1,266	-3.95%
2024/02/16	0	0.00	0.1	49.30	49.30	-0.1	1,253	0.00%
2024/02/02	2	48.15	0	0.00	48.20	2	1,226	0.16%
2024/01/30	0	0.00	1	48.50	48.50	-1	1,213	-0.08%
2024/01/29	20	48.55	0	0.00	48.50	20	1,207	1.66%
2024/01/23	20	49.08	0	0.00	49.05	20	1,177	1.70%
2024/01/22	10	48.20	0	0.00	48.60	10	1,157	0.86%
2024/01/18	1	47.70	0	0.00	47.75	1	1,148	0.09%
2024/01/17	4	47.34	0	0.00	47.55	4	1,146	0.35%
2024/01/16	3	48.13	16	47.99	48.10	-13	1,137	-1.14%
2024/01/15	53	48.80	0	0.00	48.75	53	1,125	4.71%
2024/01/12	1	49.20	0	0.00	48.75	1	1,137	0.09%
2024/01/08	1	48.50	1	48.95	48.50	0	1,185	0.00%
2024/01/05	5	48.75	0	0.00	48.80	5	1,173	0.43%
2024/01/04	5	49.85	0.2	50.00	50.20	4.8	1,128	0.42%
2024/01/02	0	0.00	2	50.20	50.30	-2	1,133	-0.18%
2023/12/29	20	49.69	15	49.70	50.00	5	1,095	0.46%
2023/12/26	0	0.00	8	48.33	48.50	-8	1,008	-0.79%
2023/12/25	2	48.55	4	48.58	48.40	-2	1,003	-0.20%
2023/12/22	11	47.86	3	47.75	47.60	8	979	0.82%
2023/12/20	0	0.00	1	47.35	47.35	-1	962	-0.10%
2023/12/15	5	47.25	0	0.00	47.10	5	952	0.52%
2023/12/13	0	0.00	70	47.00	46.85	-70	928	-7.54%
2023/12/12	0	0.00	11	46.93	46.70	-11	923	-1.19%
2023/12/11	0	0.00	89	46.88	46.95	-89	918	-9.69%
2023/12/06	1	46.50	0	0.00	46.35	1	907	0.11%
2023/12/05	0	0.00	2	46.90	47.00	-2	888	-0.23%
2023/12/01	0	0.00	32	47.16	47.00	-32	888	-3.60%
2023/11/30	2	46.58	30	46.90	46.70	-28	877	-3.19%
2023/11/29	2	46.60	0	0.00	46.70	2	859	0.23%
2023/11/27	0	0.00	1.2	46.82	46.65	-1.2	861	-0.14%
2023/11/21	0	0.00	5	46.05	46.05	-5	848	-0.59%
2023/11/14	0	0.00	1	44.95	44.90	-1	915	-0.11%
2023/11/13	0	0.00	1	45.15	45.00	-1	928	-0.11%
2023/11/03	0	0.00	1	45.10	45.25	-1	990	-0.10%
2023/10/31	1	44.65	0	0.00	44.30	1	1,025	0.10%
2023/10/30	0	0.00	1	44.50	44.60	-1	1,080	-0.09%
2023/10/27	1	43.90	0	0.00	44.00	1	1,133	0.09%
2023/10/26	0	0.00	1	43.95	43.85	-1	1,190	-0.08%
2023/10/25	1	44.50	0	0.00	44.15	1	1,210	0.08%
2023/10/20	1	43.95	0	0.00	43.75	1	1,251	0.08%
2023/10/19	2	44.65	0	0.00	44.55	2	1,265	0.16%
2023/10/18	0	0.00	0.2	43.75	43.50	-0.2	1,291	-0.02%
2023/10/16	0	0.00	1	44.50	44.60	-1	1,246	-0.08%
2023/10/11	4	45.15	0	0.00	44.85	4	1,287	0.31%
2023/10/02	0	46.95	0	0.00	46.90	0	1,392	0.00%
2023/09/27	12	46.38	0	0.00	46.30	12	1,577	0.76%
2023/09/12	3	46.85	0	0.00	47.50	3	1,801	0.17%
2023/09/05	0	0.00	1	47.20	47.50	-1	1,915	-0.05%
2023/08/31	0	46.15	0	0.00	45.90	0	2,058	0.00%
2023/08/30	0	0.00	2	45.75	46.00	-2	2,087	-0.10%
2023/08/25	0	0.00	2	46.80	46.70	-2	2,188	-0.09%
2023/08/24	0	0.00	1	46.90	46.35	-1	2,196	-0.05%
2023/08/23	1	46.65	0	0.00	46.40	1	2,223	0.04%
2023/08/22	1	45.50	0	0.00	45.40	1	2,219	0.05%
2023/08/21	2	45.35	1	45.65	45.20	1	2,227	0.04%
2023/08/18	0	0.00	3	48.45	48.40	-3	2,218	-0.14%
2023/08/17	1.1	48.15	0	0.00	48.15	1.1	2,231	0.05%
2023/08/16	1	48.30	0	0.00	47.10	1	2,246	0.04%
2023/08/14	1	48.20	0	0.00	48.30	1	2,528	0.04%
2023/08/11	1	48.40	0	0.00	48.65	1	2,601	0.04%
2023/08/07	0	0.00	1	48.75	48.75	-1	2,697	-0.04%
2023/08/02	1	49.00	1	49.10	48.60	0	2,674	0.00%
2023/08/01	2	51.35	0	0.00	51.20	2	2,623	0.08%
2023/07/31	1	51.90	0	0.00	51.90	1	2,566	0.04%
2023/07/27	0	52.40	1	52.00	52.50	-1	2,476	-0.04%
2023/07/26	2	52.60	1	52.90	51.90	1	2,461	0.04%
2023/07/24	0	0.00	1	52.10	52.10	-1	2,422	-0.04%
2023/07/21	0	0.00	2	51.80	52.70	-2	2,404	-0.08%
2023/07/19	0	54.00	5	53.70	53.30	-5	2,367	-0.21%
2023/07/18	0	0.00	1	52.90	53.60	-1	2,352	-0.04%
2023/07/14	0	54.00	4	53.90	53.80	-4	2,308	-0.17%
2023/07/13	2	53.60	1	53.90	53.50	1	2,292	0.04%
2023/07/12	0	54.40	0	0.00	54.20	0	2,270	0.00%
2023/07/07	4	53.23	3	53.20	53.20	1	2,190	0.05%
2023/07/06	5	54.76	5.4	54.35	54.40	-0.4	2,152	-0.02%
2023/07/05	1	53.70	4	53.38	53.50	-3	2,047	-0.15%
2023/07/04	3	52.13	6	52.15	52.00	-3	1,962	-0.15%
2023/06/30	1	51.20	2	51.65	51.70	-1	1,956	-0.05%
2023/06/29	8	50.74	0	0.00	51.20	8	1,982	0.40%
2023/06/27	1	50.00	1	50.10	49.90	0	1,943	0.00%
2023/06/26	0	0.00	3	50.87	51.20	-3	1,939	-0.15%
2023/06/21	3	49.95	0	0.00	50.10	3	1,929	0.16%
2023/06/14	1	50.20	30	50.10	50.30	-29	1,850	-1.57%
2023/06/13	1	50.00	1	49.70	50.00	0	1,831	0.00%
2023/06/12	0	0.00	6	48.83	48.55	-6	1,793	-0.33%
2023/06/09	0	49.65	10	49.70	49.70	-10	1,772	-0.57%
2023/06/08	0	0.00	2	50.35	49.55	-2	1,748	-0.11%
2023/06/07	2.1	50.40	17	50.22	50.30	-14.9	1,725	-0.86%
2023/06/06	0	0.00	17	49.60	49.50	-17	1,665	-1.02%
2023/06/05	0	0.00	221.1	49.16	48.70	-221.1	1,633	-13.54%	大賣/鉅額交易
2023/06/02	20	48.64	21	48.74	48.80	-1	1,603	-0.06%
2023/06/01	1	48.40	33.3	48.38	48.40	-32.3	1,590	-2.03%
2023/05/31	0	0.00	6	47.12	47.25	-6	1,537	-0.39%
2023/05/30	1	46.80	0	0.00	47.00	1	1,520	0.07%
2023/05/29	5	47.12	48	47.08	47.30	-43	1,505	-2.86%
2023/05/25	0.1	46.40	0	0.00	46.55	0.1	1,474	0.01%
2023/05/24	2	47.20	60.1	46.81	46.95	-58.1	1,461	-3.97%
2023/05/23	0.2	46.00	0	0.00	45.90	0.2	1,446	0.01%
2023/05/22	3	45.55	1	46.13	45.50	2	1,437	0.14%
2023/05/19	0	0.00	2.2	46.30	46.45	-2.2	1,406	-0.16%
2023/05/18	52	45.16	56.4	46.00	46.15	-4.4	1,324	-0.33%
2023/05/17	2.1	43.12	2.9	43.40	43.45	-0.8	1,100	-0.07%
2023/05/16	0	42.15	0.2	42.35	41.80	-0.2	1,010	-0.02%
2023/05/15	0	0.00	3.1	41.75	41.90	-3.1	995	-0.31%
2023/05/12	2	41.58	6.2	41.68	42.00	-4.2	967	-0.43%
2023/05/11	0.1	41.30	1.1	41.30	41.00	-1	953	-0.10%
2023/05/10	1	40.50	0	0.00	40.40	1	915	0.11%
2023/05/09	1	40.50	0	0.00	39.85	1	918	0.11%
2023/04/27	1	39.75	0	0.00	39.65	1	975	0.10%
2023/04/25	1	39.65	0	0.00	38.90	1	969	0.10%
2023/04/21	2	39.75	0	0.00	39.40	2	958	0.21%
2023/04/20	0	0.00	2	39.90	39.90	-2	951	-0.21%
2023/04/17	0	40.60	0	0.00	40.40	0	941	0.00%
2023/04/12	0	0.00	3	40.78	40.80	-3	921	-0.33%
2023/04/11	3	41.05	0	0.00	40.95	3	918	0.33%
2023/04/10	2	40.40	0	0.00	40.35	2	913	0.22%
2023/04/07	2	40.48	0	0.00	40.40	2	913	0.22%
2023/04/06	1	40.15	0	0.00	40.50	1	908	0.11%
2023/03/31	0	0.00	1	40.20	40.05	-1	902	-0.11%
2023/03/30	0	0.00	1	41.55	40.55	-1	871	-0.11%
2023/03/28	2	39.83	0	0.00	39.80	2	819	0.24%
2023/03/27	1	40.20	2	40.20	40.20	-1	812	-0.12%
2023/03/24	6	40.08	18	40.28	40.55	-12	791	-1.52%
2023/03/22	0	0.00	1	39.40	39.40	-1	751	-0.13%
2023/03/20	0	39.25	0	0.00	39.25	0	741	0.00%
2023/03/16	0	0.00	1	38.75	38.80	-1	731	-0.14%
2023/03/15	0.1	38.85	0	0.00	39.05	0.1	726	0.01%
2023/03/14	1	38.75	1	39.10	39.00	0	723	0.00%
2023/03/13	0	0.00	1	38.40	38.65	-1	715	-0.14%
2023/03/09	0	0.00	5	39.45	39.40	-5	703	-0.71%
2023/03/08	0	0.00	3	39.60	40.00	-3	700	-0.43%
2023/03/03	0	0.00	1	39.30	39.10	-1	660	-0.15%
2023/02/23	1	38.95	0	0.00	38.85	1	622	0.16%
2023/02/21	1	38.75	2	38.85	39.20	-1	601	-0.17%
2023/02/16	0	0.00	1	37.05	37.30	-1	564	-0.18%
2023/02/14	4	36.99	0	0.00	37.00	4	570	0.70%
2023/02/09	1	37.35	0	0.00	37.30	1	558	0.18%
2023/02/08	0	0.00	2.1	37.90	37.90	-2.1	547	-0.38%
2023/02/06	0	0.00	1	37.70	37.70	-1	525	-0.19%
2023/02/01	0	0.00	3	37.90	37.60	-3	498	-0.60%
2023/01/30	0	37.30	0	0.00	37.25	0	481	0.01%
2023/01/13	0	37.00	0	0.00	36.85	0	488	0.01%
2023/01/12	5	37.20	0	0.00	37.10	5	506	0.99%
2023/01/10	3	37.50	0	0.00	37.60	3	515	0.58%
2023/01/09	0	0.00	0	37.60	37.40	0	517	-0.01%
2022/12/14	1	38.45	0	0.00	38.50	1	615	0.16%
2022/12/07	0	0.00	1	37.30	37.70	-1	622	-0.16%
2022/12/05	0	38.40	0	0.00	38.30	0	618	0.01%
2022/12/02	0	0.00	1	38.10	38.30	-1	617	-0.16%
2022/11/30	1	37.65	2	37.70	37.55	-1	616	-0.16%
2022/11/28	0	0.00	1	37.00	36.90	-1	610	-0.16%
2022/11/21	1	37.15	0	0.00	37.10	1	636	0.16%
2022/11/17	1	37.30	0	0.00	37.30	1	642	0.16%
2022/11/16	0	0.00	1	37.30	37.30	-1	656	-0.15%
2022/11/15	0	0.00	1	37.15	37.45	-1	658	-0.15%
2022/11/14	0	0.00	1	36.95	36.90	-1	663	-0.15%
2022/11/09	1	36.20	0	0.00	36.45	1	686	0.15%
2022/11/08	0.1	36.20	2	36.33	36.00	-2	704	-0.28%
2022/11/07	1	35.70	1	35.90	35.70	0	741	0.00%
2022/11/04	1	35.45	1	35.75	35.90	0	776	0.00%
2022/11/03	1	35.30	1	35.35	35.45	0	785	0.00%
2022/11/01	1	34.20	0	0.00	34.65	1	794	0.13%
2022/10/28	1	34.70	1	34.65	34.55	0	814	0.00%
2022/10/26	1	34.85	1	34.90	34.85	0	942	0.00%
2022/10/25	0	0.00	3	35.18	34.55	-3	967	-0.31%
2022/10/24	0	0.00	1	35.20	35.05	-1	975	-0.10%
2022/10/21	0.1	35.36	0	0.00	35.50	0.1	986	0.01%
2022/10/20	0	0.00	3	34.75	35.50	-3	993	-0.30%
2022/10/19	0	0.00	1	35.60	35.10	-1	979	-0.10%
2022/10/17	2	34.13	0	0.00	35.00	2	981	0.20%
2022/10/13	1	33.05	0	0.00	33.20	1	1,001	0.10%
2022/10/12	1	34.00	0	0.00	34.00	1	999	0.10%
2022/10/11	2	34.30	2	34.33	34.10	0	1,007	0.00%
2022/10/06	1	34.85	5	34.90	35.20	-4	1,046	-0.38%
2022/10/05	0	0.00	1	35.30	35.15	-1	1,063	-0.09%
2022/10/04	0	0.00	1	35.15	35.05	-1	1,075	-0.09%
2022/09/30	1	34.20	1	34.65	34.85	0	1,089	0.00%
2022/09/29	1	34.80	0	0.00	34.55	1	1,089	0.09%
2022/09/28	3	34.40	0	0.00	34.30	3	1,096	0.27%
2022/09/27	0	0.00	3	35.47	35.45	-3	1,090	-0.28%
2022/09/26	4	36.03	0	0.00	35.50	4	1,087	0.37%
2022/09/23	0	0.00	1	37.20	37.30	-1	1,103	-0.09%
2022/09/21	0	0.00	1	38.30	38.05	-1	1,125	-0.09%
2022/09/20	1	38.50	1	38.55	38.60	0	1,133	0.00%
2022/09/19	0	0.00	3	38.05	38.15	-3	1,142	-0.26%
2022/09/16	1	37.60	0	0.00	37.60	1	1,150	0.09%
2022/09/14	0	0.00	1	38.00	37.80	-1	1,169	-0.09%
2022/09/05	0	0.00	1	38.45	38.40	-1	1,248	-0.08%
2022/09/02	0	38.75	0	0.00	38.80	0	1,261	0.00%
2022/08/19	4	39.45	0	0.00	39.65	4	1,296	0.31%
2022/08/17	0	0.00	28	38.78	38.65	-28	1,281	-2.19%
2022/08/16	1	39.35	5	39.42	39.15	-4	1,266	-0.32%
2022/08/15	0	0.00	2	39.40	39.40	-2	1,265	-0.16%
2022/08/12	1	38.85	0	0.00	38.70	1	1,252	0.08%
2022/08/11	3	38.85	1	38.85	39.65	2	1,239	0.16%
2022/08/10	4	38.20	1	38.30	38.15	3	1,228	0.24%
2022/08/05	10	36.80	10	36.88	37.00	0	1,284	0.00%
2022/08/04	1	36.00	3	36.05	36.25	-2	1,301	-0.15%
2022/08/03	9.1	36.65	5	36.69	36.55	4.1	1,297	0.32%
2022/08/02	1	41.10	0	0.00	40.95	1	1,230	0.08%
2022/08/01	10	41.55	0	0.00	41.50	10	1,222	0.82%
2022/07/28	0	0.00	1	41.85	41.50	-1	1,222	-0.08%
2022/07/26	0	0.00	1	41.40	41.30	-1	1,238	-0.08%
2022/07/25	1	41.65	0	0.00	41.75	1	1,263	0.08%
2022/07/21	3	41.95	0	0.00	42.30	3	1,293	0.23%
2022/07/18	1	42.00	4	42.30	41.90	-3	1,314	-0.23%
2022/07/15	1	40.95	1	41.25	41.25	0	1,318	0.00%
2022/07/14	2	39.00	0	0.00	39.60	2	1,310	0.15%
2022/07/12	1	39.20	0	0.00	38.65	1	1,318	0.08%
2022/07/07	6	39.28	3	39.50	39.65	3	1,328	0.23%
2022/07/06	1	39.45	0	0.00	38.75	1	1,358	0.07%
2022/07/05	0	0.00	5	38.95	39.70	-5	1,375	-0.36%
2022/06/30	1	42.05	3	41.37	41.25	-2	1,384	-0.14%
2022/06/27	2	42.90	10	42.75	42.80	-8	1,448	-0.55%
2022/06/21	1	42.45	0	0.00	42.70	1	1,553	0.06%
2022/06/20	0	0.00	1	42.25	41.50	-1	1,560	-0.06%
2022/06/17	0	0.00	3	42.18	41.85	-3	1,557	-0.19%
2022/06/14	0	0.00	1	42.35	42.60	-1	1,584	-0.06%
2022/06/09	0	0.00	1	44.60	44.75	-1	1,592	-0.06%
2022/06/08	2	44.70	0	0.00	44.90	2	1,600	0.12%
2022/06/07	0	0.00	1	44.60	44.95	-1	1,608	-0.06%
2022/06/01	2	45.35	0	0.00	45.05	2	1,714	0.12%
2022/05/30	1	45.00	0	0.00	45.05	1	1,748	0.06%
2022/05/27	1	44.30	0	0.00	44.10	1	1,782	0.06%
2022/05/19	0	0.00	2	45.13	45.60	-2	2,118	-0.09%
2022/05/18	0	0.00	1	45.00	45.20	-1	2,127	-0.05%
2022/05/16	2	43.33	0	0.00	43.80	2	2,159	0.09%
2022/05/12	1	41.85	0	0.00	40.90	1	2,271	0.04%
2022/05/10	3	42.37	0	0.00	43.10	3	2,500	0.12%
2022/05/09	1	42.00	0	0.00	41.80	1	2,620	0.04%
2022/05/04	5	43.50	0	0.00	43.25	5	2,780	0.18%
2022/05/03	2	43.18	1	43.20	43.50	1	2,861	0.03%
2022/04/29	1	43.75	0	0.00	43.25	1	2,999	0.03%
2022/04/27	0	0.00	1	43.25	43.05	-1	3,817	-0.03%
2022/04/25	1	44.20	1.1	44.07	44.00	-0.1	4,651	0.00%
2022/04/22	4	45.31	0	0.00	45.30	4	4,905	0.08%
2022/04/20	8	45.41	0.1	45.40	45.50	7.9	5,144	0.15%
2022/04/19	1	45.80	0	0.00	45.90	1	5,183	0.02%
2022/04/18	0	45.95	0	0.00	46.20	0	5,203	0.00%
2022/04/14	1	46.10	1	46.10	46.05	0	5,257	0.00%
2022/04/12	1.1	45.37	1	46.20	45.40	0.1	5,282	0.00%
2022/04/11	9	46.71	0	0.00	46.35	9	5,295	0.17%
2022/04/07	2	48.25	0	0.00	47.15	2	5,386	0.04%
2022/03/31	2	48.55	0	0.00	48.80	2	5,399	0.04%
2022/03/30	201	48.66	0	0.00	48.55	201	5,405	3.72%	大買/鉅額交易
2022/03/29	1	49.00	2	48.98	49.00	-1	5,372	-0.02%
2022/03/25	4	50.30	0	0.00	50.30	4	5,308	0.08%
2022/03/24	0	0.00	1	49.85	50.10	-1	5,298	-0.02%
2022/03/21	1	49.50	0	0.00	49.65	1	5,306	0.02%
2022/03/18	1	48.80	1	48.80	49.45	0	5,328	0.00%
2022/03/17	0	0.00	1	48.70	49.00	-1	5,339	-0.02%
2022/03/16	1	47.05	1	47.65	47.20	0	5,330	0.00%
2022/03/15	1	47.40	0	0.00	47.45	1	5,346	0.02%
2022/03/11	1.4	48.09	0	0.00	48.00	1.4	5,408	0.03%
2022/03/10	0	0.00	12	48.55	48.35	-12	5,428	-0.22%
2022/03/09	0.1	47.00	0.5	47.00	47.65	-0.4	5,446	-0.01%
2022/03/08	11.1	47.27	0.5	46.90	46.70	10.6	5,505	0.19%
2022/03/07	1.1	48.08	1	47.90	48.00	0.1	5,519	0.00%
2022/03/04	1	49.80	0	0.00	49.50	1	5,546	0.02%
2022/03/02	2.1	49.86	2	50.10	50.20	0.1	5,742	0.00%
2022/02/25	5.1	49.68	9	49.56	49.60	-3.9	6,680	-0.06%
2022/02/24	9	49.83	2	50.10	49.60	7	6,893	0.10%
2022/02/23	11	51.48	22	51.31	51.40	-11	6,855	-0.16%
2022/02/22	6	50.93	1	51.10	50.70	5	6,845	0.07%
2022/02/21	4.3	52.39	2	52.30	52.10	2.3	6,781	0.03%
2022/02/18	3	52.73	0	0.00	53.00	3	6,731	0.04%
2022/02/17	5	53.10	1	53.40	52.90	4	6,720	0.06%
2022/02/16	2	53.55	2	53.30	53.10	0	6,713	0.00%
2022/02/15	1	53.20	38	53.53	53.10	-37	6,681	-0.55%
2022/02/14	15	54.51	14	54.16	54.10	1	6,610	0.02%
2022/02/11	0	0.00	4	56.33	56.20	-4	6,546	-0.06%
2022/02/10	27	56.41	29	56.06	55.70	-2	6,492	-0.03%
2022/02/09	13	55.45	10	54.95	56.30	3	6,326	0.05%
2022/02/08	2	54.00	15	54.75	54.50	-13	6,208	-0.21%
2022/02/07	57	54.27	2	54.25	53.70	55	6,166	0.89%
2022/01/26	6	53.55	2	53.55	53.60	4	6,104	0.07%
2022/01/25	18	54.17	8	53.95	53.50	10	6,099	0.16%
2022/01/24	9	54.20	1	55.00	54.90	8	6,050	0.13%
2022/01/21	8	55.18	5.1	55.08	54.40	2.9	5,925	0.05%
2022/01/20	12.1	57.59	15	56.85	56.30	-2.9	5,727	-0.05%
2022/01/19	15	56.51	21	56.92	57.00	-6	5,085	-0.12%
2022/01/18	20	56.50	55	56.52	57.00	-35	4,777	-0.73%
2022/01/17	12	53.58	33	53.59	54.60	-21	4,262	-0.49%
2022/01/14	5	52.36	1	52.10	51.80	4	4,001	0.10%
2022/01/13	0	0.00	1	53.30	53.40	-1	3,883	-0.03%
2022/01/12	1	53.00	5	52.50	52.20	-4	3,800	-0.11%
2022/01/11	0	0.00	53.1	52.50	51.70	-53.1	3,765	-1.41%
2022/01/10	53	52.14	2	51.90	52.50	51	3,739	1.36%
2022/01/07	0	0.00	2	52.20	51.80	-2	3,717	-0.05%
2022/01/06	11	52.85	20	52.64	52.20	-9	3,687	-0.24%
2022/01/05	5	52.70	0	0.00	52.70	5	3,692	0.14%
2022/01/04	2	52.90	0	0.00	52.60	2	3,700	0.05%
2022/01/03	15	53.53	12	53.51	53.40	3	3,671	0.08%
2021/12/30	2	52.75	4	52.70	52.70	-2	3,581	-0.06%
2021/12/28	17	52.47	1	53.00	52.40	16	3,596	0.44%
2021/12/27	0	0.00	5	52.46	52.50	-5	3,601	-0.14%
2021/12/23	0	0.00	8	52.29	52.00	-8	3,597	-0.22%
2021/12/22	1	52.00	5	52.06	51.60	-4	3,630	-0.11%
2021/12/21	31	51.28	5	51.56	51.30	26	3,635	0.72%
2021/12/20	2	50.50	0	0.00	50.60	2	3,665	0.05%
2021/12/17	4	50.60	0	0.00	50.80	4	3,710	0.11%
2021/12/15	0	0.00	3.3	51.32	50.80	-3.3	3,789	-0.09%
2021/12/14	2.1	50.60	0	0.00	50.40	2.1	3,783	0.06%
2021/12/13	5	50.98	2	51.15	51.30	3	3,764	0.08%
2021/12/10	8.3	51.26	6	51.33	51.30	2.3	3,771	0.06%
2021/12/09	6	52.08	2	51.80	51.70	4	3,765	0.11%
2021/12/08	2	52.35	1	52.40	52.10	1	3,754	0.03%
2021/12/07	17	52.28	3	52.23	52.20	14	3,747	0.37%
2021/12/06	3	51.73	0	0.00	51.90	3	3,721	0.08%
2021/12/03	1	51.40	0	0.00	51.80	1	3,754	0.03%
2021/12/02	2	51.35	6	52.02	51.00	-4	3,808	-0.11%
2021/12/01	0	0.00	11	50.85	51.90	-11	3,808	-0.29%
2021/11/30	7	51.00	1	51.10	51.30	6	3,856	0.16%
2021/11/29	8	50.49	6	49.80	50.30	2	3,835	0.05%
2021/11/26	4	51.98	5	50.40	50.10	-1	3,817	-0.03%
2021/11/25	7.1	52.73	2	52.95	52.40	5.1	3,739	0.14%
2021/11/24	102	55.47	96	56.51	54.00	6	3,584	0.17%	大買/
2021/11/23	219	56.87	220	57.30	57.30	-1	2,883	-0.04%	大買/大賣/
2021/11/22	1	51.90	3	51.83	52.10	-2	2,669	-0.07%
2021/11/19	1	51.50	1	51.60	51.00	0	2,758	0.00%
2021/11/18	1	50.80	2	51.70	50.90	-1	2,832	-0.04%
2021/11/17	1	51.20	0	0.00	50.90	1	2,906	0.03%
2021/11/16	5	50.96	4	50.75	50.90	1	2,961	0.03%
2021/11/15	0	0.00	3	51.60	51.60	-3	3,041	-0.10%
2021/11/12	0	0.00	5	50.90	50.50	-5	3,182	-0.16%
2021/11/09	1	49.00	1	49.70	49.75	0	3,417	0.00%
2021/11/08	1	50.50	0	0.00	50.80	1	3,475	0.03%
2021/11/03	1	50.70	2	50.45	50.50	-1	4,078	-0.02%
2021/11/02	2	50.60	0	0.00	50.00	2	4,176	0.05%
2021/11/01	3	50.90	25	50.76	51.00	-22	4,254	-0.52%
2021/10/29	5	49.67	6	49.58	49.50	-1	4,507	-0.02%
2021/10/28	0	0.00	1	48.90	48.80	-1	4,728	-0.02%
2021/10/27	0	0.00	18	48.83	48.80	-18	4,876	-0.37%
2021/10/26	8	48.46	0.4	48.41	48.70	7.6	5,136	0.15%
2021/10/22	1	47.50	0	0.00	47.60	1	5,609	0.02%
2021/10/21	0	0.00	7	47.20	47.00	-7	5,839	-0.12%
2021/10/20	17	47.78	4	47.83	47.55	13	6,160	0.21%
2021/10/19	0	0.00	2	47.00	46.80	-2	6,434	-0.03%
2021/10/15	1	46.00	1	46.00	45.95	0	7,116	0.00%
2021/10/14	0.4	45.19	14	45.11	45.15	-13.6	7,203	-0.19%
2021/10/13	1	44.55	0	0.00	44.65	1	7,295	0.01%
2021/10/07	4	46.63	0.5	46.93	46.90	3.5	7,528	0.05%
2021/10/05	12	44.95	1	45.00	46.30	11	8,229	0.13%
2021/10/04	1	46.10	2.5	45.81	45.65	-1.5	8,575	-0.02%
2021/10/01	6	47.02	0	0.00	46.55	6	8,601	0.07%
2021/09/30	0	0.00	1	48.30	47.70	-1	8,635	-0.01%
2021/09/29	1	47.80	1	47.65	47.50	0	8,701	0.00%
2021/09/28	0	0.00	2	49.58	49.60	-2	8,753	-0.02%
2021/09/24	2.1	50.30	0	0.00	50.10	2.1	8,835	0.02%
2021/09/23	5	49.15	1	49.00	49.20	4	8,824	0.05%
2021/09/16	15	50.95	2	51.00	50.90	13	9,172	0.14%
2021/09/15	2	50.90	0	0.00	51.00	2	9,445	0.02%
2021/09/14	1	52.70	0	0.00	52.30	1	9,541	0.01%
2021/09/13	9	52.70	0	0.00	52.50	9	9,638	0.09%
2021/09/10	0	0.00	1	52.20	52.50	-1	9,751	-0.01%
2021/09/09	0	0.00	1	52.70	52.90	-1	9,810	-0.01%
2021/09/08	11	51.80	1	53.20	51.40	10	9,874	0.10%
2021/09/07	8	52.29	6	52.42	53.80	2	9,859	0.02%
2021/09/06	9	53.60	6.1	54.00	53.60	2.9	9,888	0.03%
2021/09/03	1	54.70	15	55.47	54.90	-14	10,022	-0.14%
2021/09/02	10	55.74	0	0.00	55.30	10	10,037	0.10%
2021/09/01	14	55.80	10	56.61	57.30	4	10,045	0.04%
2021/08/31	4.1	55.20	2	54.90	55.40	2.1	10,046	0.02%
2021/08/30	2	55.35	10	55.80	55.80	-8	10,042	-0.08%
2021/08/27	16	56.51	3	55.83	55.90	13	10,095	0.13%
2021/08/26	6	54.73	3	54.93	55.30	3	10,084	0.03%
2021/08/25	4.1	54.80	2	55.05	55.30	2.1	10,131	0.02%
2021/08/24	3	53.33	5	52.90	52.90	-2	10,063	-0.02%
2021/08/23	1	52.70	0	0.00	54.10	1	10,023	0.01%
2021/08/20	0	0.00	2	51.95	51.80	-2	9,996	-0.02%
2021/08/19	6	51.03	0	0.00	51.00	6	10,086	0.06%
2021/08/18	13	53.72	0	0.00	55.50	13	10,269	0.13%
2021/08/17	1	53.90	1	53.90	53.70	0	10,262	0.00%
2021/08/16	0	0.00	3	55.80	56.20	-3	10,260	-0.03%
2021/08/13	2	57.65	8	58.50	56.30	-6	10,209	-0.06%
2021/08/12	9	57.78	1	57.30	57.80	8	10,116	0.08%
2021/08/11	37	57.28	3.2	58.65	56.70	33.8	10,071	0.34%
2021/08/10	7	62.31	10	62.28	62.90	-3	9,811	-0.03%
2021/08/09	37	64.04	14.2	63.86	63.00	22.8	9,735	0.23%
2021/08/06	8	66.76	4	66.63	66.50	4	9,614	0.04%
2021/08/05	4	68.05	5	68.00	67.90	-1	9,582	-0.01%
2021/08/04	11.4	67.04	31	67.65	67.20	-19.6	9,543	-0.21%
2021/08/03	6.1	65.67	58	66.40	66.00	-52	9,336	-0.56%
2021/08/02	5	63.62	5	63.92	64.10	0	9,122	0.00%
2021/07/30	31	62.80	17	64.28	62.60	14	9,012	0.16%
2021/07/29	18	61.26	131	63.72	64.50	-113	8,776	-1.29%	大賣/鉅額交易
2021/07/28	17	59.10	31	59.58	59.70	-14	8,538	-0.16%
2021/07/27	40	62.87	19.9	62.87	62.60	20.1	8,470	0.24%
2021/07/26	70	63.11	145	63.46	63.90	-75	8,311	-0.90%	大賣/
2021/07/23	38	61.56	68	60.95	59.70	-30	8,023	-0.37%
2021/07/22	45	59.13	34	60.09	59.40	11	7,767	0.14%
2021/07/21	28	58.43	39	59.04	60.40	-11	7,496	-0.15%
2021/07/20	2	56.35	12	56.63	55.90	-10	7,109	-0.14%
2021/07/19	12	57.64	4	57.80	57.70	8	7,067	0.11%
2021/07/16	4	57.45	4	57.25	57.00	0	7,087	0.00%
2021/07/15	15.2	56.17	9	55.73	56.80	6.2	7,048	0.09%
2021/07/14	2.9	56.11	16	55.96	55.90	-13.1	7,063	-0.19%
2021/07/13	13	56.17	22	56.70	55.60	-9	7,010	-0.13%
2021/07/12	52	58.10	21.1	57.81	57.10	30.9	6,831	0.45%
2021/07/09	19.2	56.02	22	55.84	56.10	-2.8	6,422	-0.04%
2021/07/08	1	53.20	19	52.98	53.40	-18	6,169	-0.29%
2021/07/07	0	0.00	17	52.17	52.60	-17	6,308	-0.27%
2021/07/06	13	52.63	10	52.07	52.00	3	6,386	0.05%
2021/07/05	7	53.50	6	53.92	54.20	1	6,544	0.02%
2021/07/02	2.2	51.86	1	52.50	52.70	1.2	6,563	0.02%
2021/07/01	6	51.20	19	51.83	51.00	-13	6,638	-0.20%
2021/06/30	18	52.59	1	52.70	52.70	17	6,777	0.25%
2021/06/29	67	52.43	11.3	53.01	52.60	55.8	6,773	0.82%
2021/06/28	38	53.17	32	53.31	53.20	6	6,831	0.09%
2021/06/25	24.3	54.39	14	54.42	54.50	10.3	6,782	0.15%
2021/06/24	9	53.07	124	53.39	54.80	-115	6,558	-1.75%	大賣/鉅額交易
2021/06/23	20	51.73	57	51.84	51.70	-37	6,311	-0.59%
2021/06/22	10	50.99	5	52.00	50.20	5	6,215	0.08%
2021/06/21	0.1	50.20	4	50.95	50.50	-3.9	6,142	-0.06%
2021/06/18	2.2	50.18	3	50.53	50.10	-0.8	6,085	-0.01%
2021/06/17	0.3	50.00	16	50.20	50.50	-15.7	6,055	-0.26%
2021/06/16	21	49.53	3	49.40	49.45	18	5,999	0.30%
2021/06/15	7	49.96	41	49.85	49.95	-34	5,978	-0.57%
2021/06/11	31	49.30	47	50.16	48.80	-16	5,938	-0.27%
2021/06/09	10	48.96	8	48.59	48.40	2	5,698	0.04%
2021/06/08	4	48.65	2	48.45	48.80	2	5,660	0.04%
2021/06/07	5	47.57	0	0.00	47.80	5	5,618	0.09%
2021/06/04	3	48.22	24	48.18	48.40	-21	5,589	-0.38%
2021/06/03	0	0.00	6	47.69	47.65	-6	5,497	-0.11%
2021/06/02	2	47.33	2	47.30	46.85	0	5,427	0.00%
2021/06/01	0	0.00	55.2	46.63	46.60	-55.2	5,375	-1.03%
2021/05/31	1	46.05	50	46.05	45.80	-49	5,399	-0.91%
2021/05/28	0	0.00	4	46.23	46.10	-4	5,434	-0.07%
2021/05/27	5.1	45.98	10	45.65	45.85	-4.9	5,402	-0.09%
2021/05/26	8	44.76	22	45.37	45.25	-14	5,294	-0.26%
2021/05/25	9	44.49	23	44.22	44.75	-14	5,043	-0.28%
2021/05/24	8	43.81	7.1	43.76	44.95	0.9	4,959	0.02%
2021/05/21	0	0.00	12	42.13	42.00	-12	4,964	-0.24%
2021/05/19	5	41.20	1	41.30	41.05	4	5,088	0.08%
2021/05/18	0	0.00	6	41.25	41.45	-6	5,064	-0.12%
2021/05/17	6	38.81	1	38.85	38.55	5	5,074	0.10%
2021/05/14	0	0.00	1	41.10	41.15	-1	5,108	-0.02%
2021/05/13	56	39.29	1	39.80	39.45	55	5,075	1.08%
2021/05/12	65.1	40.30	3	39.73	39.00	62.1	5,033	1.23%
2021/05/11	7	42.14	1	42.00	41.45	6	4,959	0.12%
2021/05/06	1.1	42.61	20	42.81	43.00	-18.9	5,001	-0.38%
2021/05/05	2	43.78	0	0.00	43.10	2	5,031	0.04%
2021/05/04	18	44.15	1	43.30	43.95	17	5,044	0.34%
2021/05/03	2	46.50	5	47.16	46.45	-3	4,974	-0.06%
2021/04/29	1	47.45	1	47.15	46.35	0	4,967	0.00%
2021/04/28	6	46.23	3	46.80	46.70	3	5,051	0.06%
2021/04/27	8	46.19	2	46.25	46.25	6	5,391	0.11%
2021/04/26	10	46.54	2	46.40	46.50	8	5,438	0.15%
2021/04/22	2	46.03	16	46.91	45.70	-14	5,577	-0.25%
2021/04/20	1	48.40	19	47.89	48.00	-18	5,604	-0.32%
2021/04/19	2	47.35	0	0.00	47.80	2	5,683	0.04%
2021/04/16	2	46.75	32	46.95	47.20	-30	5,735	-0.52%
2021/04/15	34	46.48	4	46.70	46.65	30	5,874	0.51%
2021/04/14	16	46.93	40	46.92	46.80	-24	6,095	-0.39%
2021/04/13	30	48.96	137	48.09	47.60	-107	6,416	-1.67%	大賣/鉅額交易
2021/04/12	30	50.25	7	50.56	50.40	23	7,170	0.32%
2021/04/09	62	48.63	61	49.47	50.20	1	7,646	0.01%
2021/04/08	14.3	48.42	11	48.13	49.05	3.3	7,945	0.04%
2021/04/07	6	48.18	34	48.10	48.40	-28	7,898	-0.35%
2021/04/06	142	48.17	69	47.64	47.55	73	7,916	0.92%	大買/
2021/04/01	0	0.00	8	46.01	45.90	-8	7,836	-0.10%
2021/03/31	127	46.92	7	46.82	46.20	120	7,815	1.54%	大買/鉅額交易
2021/03/30	19	45.12	33	45.72	46.10	-14	7,685	-0.18%
2021/03/29	14	45.25	10	45.41	45.15	4	7,626	0.05%
2021/03/26	15	44.96	0	0.00	45.00	15	7,608	0.20%
2021/03/25	9	45.26	4	45.65	45.10	5	7,583	0.07%
2021/03/24	0	0.00	78	45.49	45.60	-78	7,572	-1.03%
2021/03/23	3	46.03	2	46.30	45.50	1	7,552	0.01%
2021/03/22	26	45.64	0	0.00	45.85	26	7,491	0.35%
2021/03/19	0	0.00	3	45.65	45.70	-3	7,454	-0.04%
2021/03/18	2	45.28	6	45.46	45.55	-4	7,432	-0.05%
2021/03/17	99	45.80	4	45.61	44.95	95	7,457	1.27%
2021/03/15	10	45.48	31	45.30	45.25	-21	7,476	-0.28%
2021/03/12	1	44.70	7	44.67	44.90	-6	7,480	-0.08%
2021/03/11	0	0.00	8	44.65	45.00	-8	7,547	-0.11%
2021/03/10	0	0.00	11	44.41	44.65	-11	7,761	-0.14%
2021/03/09	10	43.29	1	43.50	43.50	9	7,775	0.12%
2021/03/08	24	43.55	0	0.00	43.40	24	7,863	0.31%
2021/03/05	46	43.88	0	0.00	43.75	46	7,866	0.58%
2021/03/04	8	44.85	2	45.13	44.70	6	7,869	0.08%
2021/03/03	2	44.43	1	44.50	44.50	1	7,825	0.01%
2021/03/02	0	0.00	1	43.35	43.25	-1	7,803	-0.01%
2021/02/26	4	44.03	3	44.03	43.95	1	7,831	0.01%
2021/02/25	1	44.90	0	0.00	45.00	1	7,811	0.01%
2021/02/24	6	45.43	5	45.26	44.90	1	7,801	0.01%
2021/02/23	8.2	45.27	3	45.57	45.80	5.2	7,742	0.07%
2021/02/22	4	44.95	1	45.95	46.00	3	7,717	0.04%
2021/02/19	10	44.03	1	44.00	44.15	9	7,638	0.12%
2021/02/18	0	0.00	1	43.60	43.60	-1	7,631	-0.01%
2021/02/05	7	42.76	8	42.71	42.65	-1	7,577	-0.01%
2021/02/03	20	42.95	22	43.70	42.95	-2	7,483	-0.03%
2021/02/02	11	42.97	2	42.98	42.90	9	7,457	0.12%
2021/02/01	0	0.00	1	42.50	42.85	-1	7,446	-0.01%
2021/01/29	14	41.98	13	41.63	41.50	1	7,378	0.01%
2021/01/28	2	42.53	0	0.00	43.20	2	7,331	0.03%
2021/01/27	0	0.00	5	44.40	43.45	-5	7,299	-0.07%
2021/01/26	10	44.75	21	44.82	44.15	-11	7,265	-0.15%
2021/01/25	0	0.00	3	45.17	45.05	-3	7,236	-0.04%
2021/01/22	0	0.00	4	45.30	45.45	-4	7,200	-0.06%
2021/01/21	5	45.29	3	45.27	45.25	2	7,218	0.03%
2021/01/20	35	45.54	30	45.00	44.30	5	7,129	0.07%
2021/01/19	1	44.80	1	44.45	44.50	0	6,758	0.00%
2021/01/18	31	44.63	6	44.53	44.75	25	6,695	0.37%
2021/01/15	4	44.91	1	44.50	44.15	3	6,616	0.05%
2021/01/14	4	45.71	1.2	45.93	45.85	2.8	6,546	0.04%
2021/01/13	1	44.65	12	44.75	45.00	-11	6,443	-0.17%
2021/01/12	11	44.18	12	44.66	44.30	-1	6,399	-0.02%
2021/01/11	1	45.60	2	44.70	45.05	-1	6,261	-0.02%
2021/01/08	9	44.34	5	43.85	44.45	4	6,214	0.06%
2021/01/07	10	45.88	11	45.76	45.40	-1	6,082	-0.02%
2021/01/06	19	47.56	41	45.72	45.15	-22	5,991	-0.37%
2021/01/05	139	48.68	103	48.45	48.70	36	5,576	0.65%	大買/大賣/
2021/01/04	43	45.13	55	45.63	46.40	-12	4,678	-0.26%
2020/12/31	24	42.10	8	42.13	42.20	16	4,107	0.39%
2020/12/30	0	0.00	6	38.95	38.40	-6	3,578	-0.17%
2020/12/29	3	38.78	11	39.14	38.50	-8	3,524	-0.23%
2020/12/28	12	38.35	22	38.08	39.05	-10	3,405	-0.29%
2020/12/25	5	37.37	3	37.78	37.30	2	3,293	0.06%
2020/12/24	51	37.05	7	37.52	37.60	44	3,282	1.34%
2020/12/23	6	36.88	2	36.88	36.85	4	3,267	0.12%
2020/12/22	26	36.67	6	36.95	36.65	20	3,293	0.61%
2020/12/21	0	0.00	3	36.87	37.05	-3	3,316	-0.09%
2020/12/18	9	37.12	3	36.95	37.20	6	3,324	0.18%
2020/12/17	6	37.23	0	0.00	37.25	6	3,346	0.18%
2020/12/16	0	0.00	1	37.60	37.50	-1	3,369	-0.03%
2020/12/15	7	37.53	0	0.00	37.30	7	3,410	0.21%
2020/12/14	1	37.80	20	37.94	38.15	-19	3,439	-0.55%
2020/12/11	22.7	37.90	5	37.64	37.65	17.7	3,482	0.51%
2020/12/10	2	38.75	2	38.33	38.30	0	3,496	0.00%
2020/12/09	6	38.68	15	39.03	39.10	-9	3,514	-0.26%
2020/12/08	7	38.35	0	0.00	38.30	7	3,449	0.20%
2020/12/07	9	38.66	42	39.01	38.45	-33	3,477	-0.95%
2020/12/04	34	39.13	37	38.93	39.00	-3	3,414	-0.09%
2020/12/03	7	38.00	6	37.65	38.05	1	3,220	0.03%
2020/12/02	20	37.20	13	37.68	37.80	7	3,301	0.21%
2020/12/01	6	36.78	4	36.96	37.30	2	3,383	0.06%
2020/11/30	0	0.00	1	37.65	37.00	-1	3,463	-0.03%
2020/11/27	0	0.00	3	37.47	37.45	-3	3,488	-0.09%
2020/11/26	11	36.47	7	36.54	36.55	4	3,481	0.11%
2020/11/25	13	36.97	5	37.06	36.85	8	3,460	0.23%
2020/11/24	0	0.00	2	37.15	37.15	-2	3,425	-0.06%
2020/11/23	11	37.38	0	0.00	37.70	11	3,448	0.32%
2020/11/20	5	37.30	0	0.00	37.40	5	3,480	0.14%
2020/11/19	22	37.22	5	37.23	37.20	17	3,507	0.48%
2020/11/18	5	37.62	4	37.70	37.60	1	3,489	0.03%
2020/11/16	0	0.00	9	37.83	37.85	-9	3,631	-0.25%
2020/11/13	4	37.93	2	37.98	38.05	2	3,733	0.05%
2020/11/09	8	37.89	14	38.12	38.20	-6	4,247	-0.14%
2020/11/06	0	0.00	4	38.63	38.55	-4	4,237	-0.09%
2020/11/05	0	0.00	3	39.00	38.90	-3	4,239	-0.07%
2020/11/04	5	38.99	2	39.45	39.05	3	4,255	0.07%
2020/11/03	2	38.68	12	38.69	38.90	-10	4,240	-0.24%
2020/11/02	4	37.15	1	37.75	37.70	3	4,234	0.07%
2020/10/29	1	37.85	0	0.00	39.05	1	4,282	0.02%
2020/10/28	0	0.00	7	39.47	39.50	-7	4,318	-0.16%
2020/10/27	0	0.00	1	39.10	39.10	-1	4,427	-0.02%
2020/10/26	3	38.65	5	38.95	39.00	-2	4,526	-0.04%
2020/10/23	8	38.86	0	0.00	38.95	8	4,544	0.18%
2020/10/21	2	38.73	5	39.09	39.00	-3	4,662	-0.06%
2020/10/20	0	0.00	3	38.68	38.60	-3	4,646	-0.06%
2020/10/19	3	38.55	3	38.72	38.35	0	4,633	0.00%
2020/10/16	1	39.45	81	38.89	39.10	-80	4,603	-1.74%
2020/10/15	3	39.27	1	39.20	39.45	2	4,569	0.04%
2020/10/14	93	39.59	10.1	39.47	38.75	83	4,517	1.84%
2020/10/13	8	38.07	5	38.08	38.55	3	4,346	0.07%
2020/10/12	2	37.50	11	38.40	38.65	-9	4,340	-0.21%
2020/10/08	4	38.24	22	38.46	38.10	-18	4,375	-0.41%
2020/10/06	2	37.80	2	38.28	38.30	0	4,572	0.00%
2020/10/05	16	37.78	0	0.00	37.75	16	4,611	0.35%
2020/09/30	4	37.10	0	37.05	37.00	4	4,620	0.09%
2020/09/29	6	35.85	1	36.10	36.35	5	4,616	0.11%
2020/09/28	0	0.00	12	35.70	36.00	-12	4,623	-0.26%
2020/09/25	1	35.00	2	35.10	35.30	-1	4,643	-0.02%
2020/09/24	4	36.03	0	0.00	36.25	4	4,616	0.09%
2020/09/22	3	36.77	0	0.00	36.55	3	4,576	0.07%
2020/09/21	5	37.30	0	0.00	37.40	5	4,539	0.11%
2020/09/17	3	38.75	1	38.60	38.90	2	4,528	0.04%
2020/09/16	0	0.00	31	38.25	38.25	-31	4,499	-0.69%
2020/09/15	10	38.20	5	38.00	38.20	5	4,456	0.11%
2020/09/14	20	37.50	4	37.83	37.90	16	4,497	0.36%
2020/09/10	1	37.50	0	0.00	36.70	1	4,469	0.02%
2020/09/07	14	37.64	0	0.00	37.00	14	4,348	0.32%
2020/09/04	6	37.81	12	38.15	38.40	-6	4,253	-0.14%
2020/09/03	1	37.20	3	37.28	37.35	-2	4,080	-0.05%
2020/09/02	5	36.02	8	36.50	36.65	-3	4,003	-0.07%
2020/09/01	1.1	35.61	0	0.00	35.70	1.1	3,962	0.03%
2020/08/31	1	34.70	0	0.00	34.55	1	3,947	0.03%
2020/08/28	2	35.45	1	35.20	35.20	1	3,934	0.03%
2020/08/26	1	35.90	1	35.50	35.50	0	3,936	0.00%
2020/08/25	0	0.00	1	35.95	35.55	-1	3,915	-0.03%
2020/08/20	3	34.73	5	35.65	34.45	-2	3,878	-0.05%
2020/08/19	13	38.20	17	37.92	36.90	-4	3,757	-0.11%
2020/08/18	15	38.19	15	38.03	38.00	0	3,648	0.00%
2020/08/17	0	0.00	7	38.80	38.80	-7	3,391	-0.21%
2020/08/14	1	35.00	5	35.25	35.30	-4	3,229	-0.12%
2020/08/13	0	0.00	2	34.45	34.55	-2	3,183	-0.06%
2020/08/11	0	0.00	1	34.10	33.65	-1	3,142	-0.03%
2020/08/10	1	34.60	3	34.57	34.40	-2	3,160	-0.06%
2020/08/07	2	33.95	4	34.18	33.80	-2	3,162	-0.06%
2020/08/06	5	34.17	0	0.00	33.95	5	3,154	0.16%
2020/08/05	20	34.50	0	0.00	34.15	20	3,154	0.63%
2020/08/04	11	34.20	10	33.84	33.85	1	3,126	0.03%
2020/08/03	9	35.84	13	35.74	35.65	-4	3,092	-0.13%
2020/07/31	19	35.62	10	35.61	36.30	9	3,028	0.30%
2020/07/30	5	34.87	13	35.05	34.75	-8	2,899	-0.28%
2020/07/28	4	33.71	9	35.24	33.60	-5	2,934	-0.17%
2020/07/27	4	33.25	2	33.63	33.00	2	2,852	0.07%
2020/07/24	1	33.60	0	0.00	32.70	1	2,834	0.04%
2020/07/23	1	33.45	0	0.00	33.80	1	2,851	0.04%
2020/07/22	10	33.53	5	33.60	33.60	5	2,969	0.17%
2020/07/20	1	32.60	0	0.00	32.75	1	2,997	0.03%
2020/07/16	2	33.15	0	0.00	33.15	2	3,020	0.07%
2020/07/15	10	33.80	7	34.18	33.80	3	3,032	0.10%
2020/07/14	8	33.80	0	0.00	33.70	8	3,001	0.27%
2020/07/13	10	33.13	13	33.95	34.50	-3	2,945	-0.10%
2020/07/10	5	32.25	6	32.95	33.60	-1	2,825	-0.04%
2020/07/09	5	32.40	15	32.87	32.90	-10	2,777	-0.36%
2020/07/08	6	32.18	0	0.00	32.35	6	2,750	0.22%
2020/07/07	1	32.15	0	0.00	32.00	1	2,734	0.04%
2020/07/06	0	0.00	15	32.28	32.30	-15	2,748	-0.55%
2020/07/03	0	0.00	1	31.95	31.75	-1	2,777	-0.04%
2020/07/01	10	31.70	5	31.75	31.65	5	2,840	0.18%
2020/06/30	5	31.00	0	0.00	30.95	5	2,840	0.18%
2020/06/29	1	30.70	1	30.65	31.00	0	2,853	0.00%
2020/06/24	11	31.13	4	31.45	31.20	7	2,850	0.25%
2020/06/23	0	0.00	5	31.70	31.65	-5	2,861	-0.17%
2020/06/19	6	32.06	5	32.25	32.00	1	2,894	0.03%
2020/06/18	1	33.75	5	32.85	33.75	-4	2,825	-0.14%
2020/06/16	5	31.75	0	0.00	31.80	5	2,879	0.17%
2020/06/15	1	32.00	0	0.00	31.25	1	2,951	0.03%
2020/06/12	5	31.90	1	32.00	32.15	4	2,976	0.13%
2020/06/11	1	33.40	5	33.20	32.75	-4	3,003	-0.13%
2020/06/10	2	33.40	0	0.00	33.30	2	2,990	0.07%
2020/06/09	5	33.00	1	33.50	33.20	4	3,034	0.13%
2020/06/08	0	0.00	2	33.20	33.20	-2	3,061	-0.07%
2020/06/03	1	32.90	5	32.95	32.70	-4	3,082	-0.13%
2020/06/02	0	0.00	2	32.48	32.45	-2	3,077	-0.06%
2020/06/01	0	0.00	5	31.80	32.10	-5	3,077	-0.16%
2020/05/29	5	31.00	15	31.78	31.00	-10	3,110	-0.32%
2020/05/28	10	31.15	0	0.00	30.95	10	3,069	0.33%
2020/05/26	5	31.70	0	0.00	31.25	5	3,126	0.16%
2020/05/25	0	0.00	5	30.75	31.50	-5	3,129	-0.16%
2020/05/22	7	31.47	1	31.80	31.20	6	3,142	0.19%
2020/05/21	5	32.35	5	32.50	32.25	0	3,129	0.00%
2020/05/20	1	32.65	5	32.90	32.45	-4	3,124	-0.13%
2020/05/19	0	0.00	2	32.03	31.70	-2	3,138	-0.06%
2020/05/14	5	32.80	0	0.00	32.65	5	3,127	0.16%
2020/05/13	1	33.95	3	33.88	34.05	-2	3,123	-0.06%
2020/05/12	0	0.00	4	34.33	34.30	-4	3,143	-0.13%
2020/05/11	3	34.25	7	34.32	34.10	-4	3,142	-0.13%
2020/05/08	8	34.14	4	34.23	34.10	4	3,157	0.13%
2020/05/07	1	34.00	14	34.22	34.35	-13	3,192	-0.41%
2020/05/06	3	33.05	5	33.15	33.10	-2	3,244	-0.06%
2020/05/05	7	33.41	0	0.00	33.50	7	3,243	0.22%
2020/05/04	5	31.75	8	33.17	33.95	-3	3,264	-0.09%
2020/04/30	6	32.76	11	32.35	32.60	-5	3,207	-0.16%
2020/04/29	1	32.60	5	32.40	32.40	-4	3,221	-0.12%
2020/04/28	8	31.84	1	32.00	32.30	7	3,223	0.22%
2020/04/27	20	32.71	19	32.63	32.35	1	3,271	0.03%
2020/04/24	6	30.48	5	30.50	30.60	1	3,171	0.03%
2020/04/23	0	0.00	51	30.23	30.00	-51	3,185	-1.60%
2020/04/21	1	29.90	5	29.45	29.15	-4	3,381	-0.12%
2020/04/20	0	0.00	1	29.75	29.70	-1	3,404	-0.03%
2020/04/13	5	27.60	5	27.95	27.55	0	3,379	0.00%
2020/04/10	0	0.00	5	27.55	27.20	-5	3,370	-0.15%
2020/04/09	2	27.45	0	0.00	27.30	2	3,387	0.06%
2020/04/08	5	27.35	8	27.84	27.30	-3	3,374	-0.09%
2020/04/07	12	26.16	5	26.70	26.70	7	3,323	0.21%
2020/04/06	2	25.60	5	25.75	25.65	-3	3,284	-0.09%
2020/04/01	5	24.95	0	0.00	25.25	5	3,263	0.15%
2020/03/31	10	24.75	0	0.00	24.90	10	3,314	0.30%
2020/03/30	10	24.44	0	0.00	24.55	10	3,293	0.30%
2020/03/27	10	24.80	2	25.98	24.20	8	3,302	0.24%
2020/03/26	0	0.00	59	23.93	24.60	-59	3,254	-1.81%
2020/03/25	10	24.50	7	24.11	24.20	3	3,244	0.09%
2020/03/23	4	21.25	1	22.00	20.70	3	3,232	0.09%
2020/03/20	5	22.90	0	0.00	22.90	5	3,237	0.15%
2020/03/19	2	21.60	0	0.00	21.15	2	3,217	0.06%
2020/03/13	19	26.36	0	0.00	26.90	19	3,125	0.61%
2020/03/12	18	29.74	32	29.15	28.60	-14	3,079	-0.45%
2020/03/11	13	31.40	0	0.00	30.75	13	3,057	0.43%
2020/03/10	8	31.48	0	0.00	31.55	8	3,068	0.26%
2020/03/09	11	32.22	3	31.60	30.85	8	3,122	0.26%
2020/03/06	20	33.01	0	0.00	33.00	20	3,168	0.63%
2020/03/05	1	33.20	2	33.10	32.85	-1	3,184	-0.03%
2020/03/04	6	32.49	1	32.45	32.35	5	3,171	0.16%
2020/03/03	1	32.50	0	0.00	33.20	1	3,124	0.03%
2020/02/27	0	0.00	1	32.20	31.60	-1	3,154	-0.03%
2020/02/26	5	33.25	10	33.78	33.10	-5	3,182	-0.16%
2020/02/25	6	33.10	0	0.00	33.30	6	3,272	0.18%
2020/02/24	2	33.70	7	33.70	33.75	-5	3,320	-0.15%
2020/02/19	0	0.00	1	35.20	35.00	-1	3,559	-0.03%
2020/02/18	0	0.00	1	35.05	35.05	-1	3,665	-0.03%
2020/02/13	5	35.15	1	35.40	35.40	4	4,359	0.09%
2020/02/11	8	34.86	1	35.55	35.75	7	4,316	0.16%
2020/02/10	2	34.30	8.1	34.00	34.15	-6.1	4,283	-0.14%
2020/02/07	3	36.23	1	35.00	35.00	2	4,237	0.05%
2020/02/06	1	37.90	0	0.00	37.90	1	4,138	0.02%
2020/02/05	8	38.33	1	38.10	38.05	7	4,120	0.17%
2020/02/04	0	0.00	4	38.14	37.85	-4	4,018	-0.10%
2020/02/03	1	36.80	0	0.00	36.60	1	3,977	0.03%
2020/01/31	0	0.00	1	37.85	37.80	-1	3,945	-0.03%
2020/01/30	1	36.50	1	36.60	36.95	0	3,919	0.00%
2020/01/20	1	39.20	0	0.00	38.70	1	3,834	0.03%
2020/01/17	5	38.70	0	0.00	38.85	5	3,831	0.13%
2020/01/16	2	39.50	5	39.08	39.50	-3	3,820	-0.08%
2020/01/15	16	38.05	25	37.77	38.30	-9	3,794	-0.24%
2020/01/14	15	36.70	3	36.67	37.00	12	3,614	0.33%
2020/01/13	0	0.00	4	35.94	36.10	-4	3,556	-0.11%
2020/01/10	2	34.85	0	0.00	35.05	2	3,562	0.06%
2020/01/09	0	0.00	2	34.83	35.35	-2	3,533	-0.06%
2020/01/06	2	34.65	1	34.70	34.85	1	3,475	0.03%
2020/01/03	28	34.84	25	34.88	35.20	3	3,476	0.09%
2019/12/31	0	0.00	5	34.70	34.75	-5	3,433	-0.15%
2019/12/30	0	0.00	3	34.18	34.65	-3	3,425	-0.09%
2019/12/26	4	35.36	1	34.85	34.85	3	3,412	0.09%
2019/12/24	5	33.75	0	0.00	33.85	5	3,363	0.15%
2019/12/23	0	0.00	5	34.50	34.65	-5	3,335	-0.15%
2019/12/19	2	34.78	0	0.00	34.80	2	3,292	0.06%
2019/12/17	0	0.00	2	35.18	35.60	-2	3,230	-0.06%
2019/12/16	1	34.45	1	34.70	34.70	0	3,152	0.00%
2019/12/13	0	0.00	3	34.85	34.25	-3	3,132	-0.10%
2019/12/11	1	34.45	4	34.75	34.70	-3	3,072	-0.10%
2019/12/09	0	0.00	5	34.25	34.20	-5	3,038	-0.16%
2019/12/06	2	34.60	6	34.18	34.10	-4	3,029	-0.13%
2019/12/05	2	34.00	12	34.02	34.10	-10	3,019	-0.33%
2019/12/04	14	34.15	1	34.25	34.10	13	3,004	0.43%
2019/12/03	1	34.40	5	34.60	34.85	-4	2,933	-0.14%
2019/12/02	0	0.00	16	33.07	33.80	-16	2,839	-0.56%
2019/11/29	9	33.44	2	33.30	33.30	7	2,796	0.25%
2019/11/28	0	0.00	2	33.80	33.80	-2	2,771	-0.07%
2019/11/27	1	33.70	5	33.60	33.80	-4	2,758	-0.15%
2019/11/26	11	33.23	0	0.00	33.10	11	2,710	0.41%
2019/11/25	1	33.80	6	33.87	34.00	-5	2,617	-0.19%
2019/11/22	5	33.43	15	33.40	33.50	-10	2,547	-0.39%
2019/11/21	8	32.70	16	32.81	33.00	-8	2,439	-0.33%
2019/11/20	10	32.61	16	32.84	32.90	-6	2,362	-0.25%
2019/11/19	1	32.25	15	32.38	32.50	-14	2,265	-0.62%
2019/11/18	5	31.92	15	32.10	32.20	-10	2,170	-0.46%
2019/11/15	3	31.35	8	31.43	31.75	-5	2,042	-0.24%
2019/11/14	36	31.78	18	31.95	31.50	18	1,920	0.94%
2019/11/13	5	29.35	3	29.60	29.75	2	1,557	0.13%
2019/11/12	7	29.26	15	29.36	29.95	-8	1,466	-0.55%
2019/11/11	1	27.85	0	0.00	28.15	1	1,158	0.09%
2019/11/07	0	0.00	6	28.50	28.55	-6	1,132	-0.53%
2019/11/06	2	28.30	0	0.00	28.50	2	1,111	0.18%
2019/10/30	1	28.20	5	28.55	28.30	-4	1,082	-0.37%
2019/10/29	2	28.00	0	0.00	28.00	2	1,096	0.18%
2019/10/25	0	0.00	1	28.65	28.10	-1	1,154	-0.09%
2019/10/24	1	27.90	0	0.00	28.35	1	1,124	0.09%
2019/10/23	6	28.04	5	28.13	27.70	1	1,083	0.09%
2019/10/18	3	26.82	0	0.00	27.05	3	1,024	0.29%
2019/10/14	1	26.65	0	0.00	26.65	1	936	0.11%
2019/10/09	2	26.90	0	0.00	26.85	2	916	0.22%
2019/10/08	0	0.00	2	27.35	27.35	-2	900	-0.22%
2019/09/26	0	0.00	1	28.10	28.00	-1	846	-0.12%
2019/09/25	0	0.00	1	28.55	28.70	-1	839	-0.12%
2019/09/24	5	28.80	0	0.00	28.80	5	836	0.60%
2019/09/20	4	28.98	0	0.00	29.00	4	849	0.47%
2019/09/19	0	0.00	1	28.60	28.60	-1	839	-0.12%
2019/09/18	1	28.55	0	0.00	28.55	1	842	0.12%
2019/09/12	0	0.00	1	29.00	29.10	-1	846	-0.12%
2019/09/10	0	0.00	8	28.86	28.90	-8	827	-0.97%
2019/09/09	1	28.60	7	28.66	28.75	-6	814	-0.74%
2019/09/06	6	28.23	0	0.00	28.30	6	783	0.77%
2019/08/28	0	0.00	1	27.50	27.20	-1	697	-0.14%
2019/08/27	1	27.50	0	0.00	27.50	1	688	0.15%
2019/08/23	0	0.00	1	28.20	28.10	-1	684	-0.15%
2019/08/22	0	0.00	1	28.30	28.40	-1	689	-0.15%
2019/08/21	0	0.00	1	27.90	28.10	-1	689	-0.15%
2019/08/19	1	27.50	0	0.00	27.55	1	682	0.15%
2019/08/16	0	0.00	1	27.40	27.45	-1	681	-0.15%
2019/08/15	1	26.70	0	0.00	26.65	1	681	0.15%
2019/08/13	2	26.88	0	0.00	26.85	2	693	0.29%
2019/08/05	1	27.85	0	0.00	27.20	1	713	0.14%
2019/08/02	3	28.15	6	28.03	28.00	-3	706	-0.42%
2019/08/01	1	28.90	0	0.00	28.75	1	711	0.14%
2019/07/31	2	30.10	0	0.00	30.05	2	703	0.28%
2019/07/30	8	30.53	8	30.63	30.55	0	674	0.00%
2019/07/26	0	0.00	1	29.65	29.70	-1	606	-0.16%
2019/07/25	0	0.00	1	29.65	29.65	-1	607	-0.16%
2019/07/24	0	0.00	1	29.60	29.55	-1	615	-0.16%
2019/07/16	1	29.40	0	0.00	29.35	1	679	0.15%
2019/07/11	0	0.00	3	29.00	29.05	-3	829	-0.36%
2019/07/08	2	29.20	4	29.25	29.15	-2	986	-0.20%
2019/07/05	0	0.00	2	29.25	29.25	-2	993	-0.20%
2019/06/26	0	0.00	2	29.03	29.10	-2	1,042	-0.19%
2019/06/24	0	0.00	1	29.00	29.10	-1	1,040	-0.10%
2019/06/21	2	29.03	0	0.00	29.10	2	1,041	0.19%
2019/06/19	0	0.00	51	28.42	28.60	-51	1,041	-4.90%
2019/06/14	0	0.00	3	28.40	28.40	-3	1,057	-0.28%
2019/05/27	0	0.00	5	28.40	28.15	-5	1,153	-0.43%
2019/05/22	0	0.00	5	28.30	28.25	-5	1,180	-0.42%
2019/05/21	3	27.70	0	0.00	27.70	3	1,227	0.24%
2019/05/15	0	0.00	3	28.42	28.20	-3	1,263	-0.24%
2019/05/14	5	27.93	0	0.00	28.20	5	1,267	0.39%
2019/05/13	0	0.00	2	28.70	28.00	-2	1,257	-0.16%
2019/05/10	2	28.90	0	0.00	28.80	2	1,253	0.16%
2019/05/09	3	28.93	0	0.00	28.70	3	1,252	0.24%
2019/05/08	1	29.40	0	0.00	29.40	1	1,239	0.08%
2019/05/07	9	29.91	0	0.00	29.85	9	1,224	0.74%
2019/05/06	4	29.89	0	0.00	29.95	4	1,217	0.33%
2019/04/29	0	0.00	2	30.25	30.25	-2	1,182	-0.17%
2019/04/26	2	30.78	0	0.00	30.70	2	1,167	0.17%
2019/04/25	2	30.65	0	0.00	31.00	2	1,178	0.17%
2019/04/24	12	30.73	0	0.00	30.80	12	1,173	1.02%
2019/04/23	14	30.91	5	30.85	31.00	9	1,158	0.78%
2019/04/22	4	31.33	2	31.40	31.35	2	1,142	0.18%
2019/04/19	10	31.55	21	31.70	31.50	-11	1,111	-0.99%
2019/04/18	5	31.05	5	31.20	30.65	0	1,035	0.00%
2019/04/17	2	30.90	6	30.73	30.90	-4	1,002	-0.40%
2019/04/16	11	29.77	0	0.00	29.80	11	954	1.15%
2019/04/15	1	30.00	0	0.00	29.60	1	876	0.11%
2019/04/09	5	31.76	1	31.60	31.60	4	772	0.52%
2019/04/08	1	31.95	4	31.26	31.60	-3	766	-0.39%
2019/04/03	4	31.01	0	0.00	31.00	4	751	0.53%
2019/03/29	5	31.30	0	0.00	31.25	5	729	0.69%
2019/03/28	2	31.35	0	0.00	31.65	2	722	0.28%
2019/03/27	0	0.00	26	31.45	31.50	-26	721	-3.61%
2019/03/26	5	31.65	10	31.90	31.65	-5	723	-0.69%
2019/03/25	0	0.00	1	31.90	31.85	-1	727	-0.14%
2019/03/22	0	0.00	28	32.60	32.25	-28	723	-3.87%
2019/03/21	0	0.00	20	32.55	32.55	-20	716	-2.79%
2019/03/20	1	32.45	21	32.49	32.40	-20	717	-2.79%
2019/03/18	0	0.00	19	31.70	31.90	-19	708	-2.68%
2019/03/15	5	31.55	0	0.00	31.55	5	707	0.71%
2019/03/14	7	32.04	0	0.00	32.10	7	701	1.00%
2019/03/13	0	0.00	11	32.65	32.65	-11	706	-1.56%
2019/03/12	0	0.00	3	32.48	32.40	-3	707	-0.42%
2019/03/11	2	31.90	0	0.00	32.40	2	714	0.28%
2019/03/08	0	0.00	10	32.00	32.15	-10	720	-1.39%
2019/03/07	2	32.30	2	32.15	31.95	0	737	0.00%
2019/03/06	0	0.00	4	31.46	31.95	-4	734	-0.54%
2019/03/05	2	31.30	0	0.00	31.30	2	731	0.27%
2019/03/04	0	0.00	1	31.70	31.40	-1	742	-0.13%
2019/02/26	2	31.30	3	31.53	31.60	-1	740	-0.14%
2019/02/25	4	31.03	34	30.93	31.10	-30	736	-4.07%
2019/02/22	3	31.45	0	0.00	31.30	3	733	0.41%
2019/02/21	36	31.55	0	0.00	31.55	36	734	4.90%
2019/02/20	4	32.13	38	32.43	31.45	-34	726	-4.68%
2019/02/19	0	0.00	17	31.79	32.20	-17	683	-2.49%
2019/02/18	5	30.92	4	30.85	31.10	1	647	0.15%
2019/02/15	0	0.00	5	30.80	30.80	-5	640	-0.78%
2019/02/14	6	31.00	0	0.00	31.00	6	643	0.93%
2019/02/12	5	30.05	0	0.00	30.05	5	634	0.79%
2019/01/29	3	29.95	146	30.06	30.20	-143	629	-22.71%	大賣/鉅額交易
2019/01/28	1	30.75	2	30.45	30.35	-1	651	-0.15%
2019/01/25	3	30.73	1	30.55	30.55	2	655	0.31%
2019/01/21	1	31.00	1	31.40	31.10	0	691	0.00%
2019/01/17	0	0.00	3	30.97	30.60	-3	722	-0.42%
2019/01/16	0	0.00	4	30.20	30.40	-4	710	-0.56%
2019/01/09	0	0.00	3	29.75	29.90	-3	786	-0.38%
2019/01/04	2	28.63	0	0.00	28.90	2	830	0.24%
2019/01/03	1	29.30	1	29.15	29.15	0	876	0.00%
2019/01/02	0	0.00	1	29.60	29.30	-1	888	-0.11%
2018/12/28	4	29.64	1	29.55	29.55	3	893	0.34%
2018/12/27	1	29.95	0	0.00	29.95	1	911	0.11%
2018/12/26	5	30.04	6	30.28	29.75	-1	920	-0.11%
2018/12/25	2	29.43	0	0.00	29.30	2	920	0.22%
2018/12/24	2	29.75	1	29.95	30.00	1	930	0.11%
2018/12/21	4	29.86	21	29.80	29.80	-17	961	-1.77%
2018/12/19	1	29.70	1	30.00	30.00	0	969	0.00%
2018/12/18	14	30.01	10	30.00	29.90	4	979	0.41%
2018/12/17	1	30.55	0	0.00	30.60	1	985	0.10%
2018/12/14	0	0.00	1	30.65	30.70	-1	997	-0.10%
2018/12/12	1	30.85	0	0.00	31.15	1	1,000	0.10%
2018/12/11	6	30.78	0	0.00	30.85	6	1,002	0.60%
2018/12/07	0	0.00	3	30.67	31.15	-3	1,017	-0.29%
2018/12/05	1	30.45	0	0.00	30.40	1	1,032	0.10%
2018/12/04	3	30.85	0	0.00	30.95	3	1,045	0.29%
2018/11/29	0	0.00	2	31.00	31.05	-2	1,023	-0.20%
2018/11/27	1	29.60	0	0.00	30.25	1	1,028	0.10%
2018/11/26	0	0.00	10	29.65	29.60	-10	1,039	-0.96%
2018/11/16	0	0.00	1	28.50	28.70	-1	1,474	-0.07%
2018/11/15	4	27.90	4	28.26	28.30	0	1,468	0.00%
2018/11/14	1	27.95	1	27.85	27.85	0	1,464	0.00%
2018/11/09	4	27.25	4	27.03	26.95	0	1,463	0.00%
2018/11/08	3	27.60	3	27.30	27.30	0	1,464	0.00%
2018/11/07	2	27.20	2	27.48	27.50	0	1,461	0.00%
2018/11/06	0	0.00	7	27.10	27.10	-7	1,472	-0.48%
2018/11/05	7	27.79	0	0.00	27.05	7	1,469	0.48%
2018/11/02	0	0.00	1	27.65	27.65	-1	1,439	-0.07%
2018/11/01	4	26.65	4	26.90	27.25	0	1,433	0.00%
2018/10/31	4	26.65	4	26.60	26.60	0	1,424	0.00%
2018/10/30	2	26.05	2	26.28	26.30	0	1,420	0.00%
2018/10/29	3	26.02	4	25.93	26.05	-1	1,422	-0.07%
2018/10/26	15	27.41	10	26.90	26.90	5	1,414	0.35%
2018/10/25	2	27.75	7	27.79	27.75	-5	1,434	-0.35%
2018/10/24	2	28.05	2	28.65	28.60	0	1,487	0.00%
2018/10/23	2	28.50	2	28.10	28.10	0	1,510	0.00%
2018/10/19	3	28.53	2	28.30	28.30	1	1,534	0.07%
2018/10/18	4	28.70	5	29.06	28.90	-1	1,515	-0.07%
2018/10/17	2	28.30	2	28.00	28.00	0	1,508	0.00%
2018/10/16	2	28.40	4.1	28.26	28.10	-2.1	1,497	-0.14%
2018/10/12	8	28.28	9	28.34	28.35	-1	1,487	-0.07%
2018/10/11	2	28.90	2	28.20	28.20	0	1,481	0.00%
2018/10/05	7	31.16	5	30.60	30.60	2	1,454	0.14%
2018/10/03	4	31.85	4	31.75	31.75	0	1,436	0.00%
2018/10/02	7	31.75	7	31.55	31.55	0	1,426	0.00%
2018/10/01	1	31.35	1	31.80	31.95	0	1,416	0.00%
2018/09/28	4	31.05	4	31.28	31.20	0	1,416	0.00%
2018/09/27	6	31.05	6	31.30	31.30	0	1,414	0.00%
2018/09/26	6	31.10	6	31.15	31.15	0	1,416	0.00%
2018/09/25	2	31.05	2	31.20	31.20	0	1,437	0.00%
2018/09/21	4	30.40	4	31.00	31.00	0	1,437	0.00%
2018/09/20	6	30.28	6	30.25	30.25	0	1,482	0.00%
2018/09/19	6	30.45	6	30.40	30.40	0	1,524	0.00%
2018/09/18	4	30.45	4	30.40	30.40	0	1,559	0.00%
2018/09/17	2	30.30	4	30.60	30.60	-2	1,572	-0.13%
2018/09/14	4	30.45	2	30.40	30.40	2	1,597	0.13%
2018/09/13	8	30.30	6	30.30	30.30	2	1,654	0.12%
2018/09/12	8	30.29	8	30.34	30.35	0	1,655	0.00%
2018/09/11	9	30.12	9	30.36	30.90	0	1,642	0.00%
2018/09/10	6	30.11	5	30.18	30.20	1	1,629	0.06%
2018/09/06	5	31.23	5	31.05	31.05	0	1,599	0.00%
2018/09/05	2	31.38	2	31.30	31.30	0	1,599	0.00%
2018/09/04	14	31.60	0	0.00	31.50	14	1,607	0.87%
2018/08/31	8	31.44	8	31.75	31.80	0	1,590	0.00%
2018/08/30	4	31.60	3	31.65	31.80	1	1,574	0.06%
2018/08/29	1	31.00	0	0.00	31.00	1	1,548	0.06%
2018/08/28	1	31.35	0	0.00	31.10	1	1,543	0.06%
2018/08/27	1	30.00	6	30.48	31.20	-5	1,500	-0.33%
2018/08/24	13	31.70	6	31.72	31.50	7	1,371	0.51%
2018/08/23	1	34.45	1	34.35	35.00	0	1,245	0.00%
2018/08/22	2	35.00	1	35.00	35.15	1	1,221	0.08%
2018/08/16	3	34.93	0	0.00	35.10	3	1,235	0.24%
2018/08/13	0	0.00	10	36.15	35.60	-10	1,239	-0.81%
2018/08/03	0	0.00	11	37.37	37.25	-11	1,289	-0.85%
2018/08/01	2	37.43	0	0.00	37.50	2	1,276	0.16%
2018/07/31	0	0.00	9	39.77	40.30	-9	1,237	-0.73%
2018/07/30	1	39.80	1	39.90	39.80	0	1,213	0.00%
2018/07/27	1	39.85	3	39.80	39.80	-2	1,186	-0.17%
2018/07/26	5	39.72	0	0.00	39.75	5	1,167	0.43%
2018/07/25	1	39.45	0	0.00	39.50	1	1,160	0.09%
2018/07/24	5	38.67	0	0.00	39.15	5	1,157	0.43%
2018/07/19	3	38.80	0	0.00	38.55	3	1,164	0.26%
2018/07/17	1	38.45	3	38.63	38.55	-2	1,173	-0.17%
2018/07/16	10	39.00	0	0.00	38.85	10	1,176	0.85%
2018/07/13	2	38.20	2	38.45	38.75	0	1,170	0.00%
2018/07/10	2	37.40	0	0.00	37.35	2	1,170	0.17%
2018/07/09	0	0.00	2	37.20	37.40	-2	1,180	-0.17%
2018/07/06	0	0.00	2	36.90	37.00	-2	1,185	-0.17%
2018/07/04	7	37.56	7	37.81	37.85	0	1,180	0.00%
2018/07/03	2	38.00	8	38.01	37.90	-6	1,179	-0.51%
2018/07/02	1	38.60	1	38.90	38.90	0	1,160	0.00%
2018/06/29	4	39.14	25	39.30	38.40	-21	1,148	-1.83%
2018/06/28	7	39.86	0	0.00	39.45	7	1,089	0.64%
2018/06/27	14	42.01	4	40.99	40.75	10	1,041	0.96%
2018/06/25	10	41.20	0	0.00	41.00	10	987	1.01%
2018/06/22	26	42.02	0	0.00	40.50	26	967	2.69%
2018/06/21	1	40.30	3	40.27	40.10	-2	909	-0.22%
2018/06/19	4	40.53	0	0.00	40.20	4	930	0.43%
2018/06/13	10	40.90	0	0.00	40.90	10	915	1.09%
2018/06/08	0	0.00	1	41.50	41.40	-1	934	-0.11%
2018/06/07	6	41.67	0	0.00	41.45	6	936	0.64%
2018/06/04	0	0.00	5	41.17	41.10	-5	921	-0.54%
2018/05/25	1	40.00	0	0.00	39.85	1	1,066	0.09%
2018/05/18	2	39.10	0	0.00	39.15	2	1,146	0.17%
2018/05/17	1	39.85	0	0.00	39.50	1	1,156	0.09%
2018/05/15	5	40.07	0	0.00	39.80	5	1,159	0.43%
2018/05/10	3	40.40	0	0.00	40.45	3	1,236	0.24%
2018/05/09	2	41.10	2	41.25	40.80	0	1,262	0.00%
2018/05/08	1	40.35	1	40.70	41.10	0	1,320	0.00%
2018/05/07	4	40.40	0	0.00	40.20	4	1,323	0.30%
2018/04/27	3	41.37	0	0.00	41.70	3	1,313	0.23%
2018/04/25	0	0.00	10	42.10	42.30	-10	1,306	-0.77%
2018/04/24	2	43.08	0	0.00	42.75	2	1,323	0.15%
2018/04/18	5	43.42	0	0.00	43.40	5	1,344	0.37%
2018/04/17	1	43.90	4	43.94	43.90	-3	1,325	-0.23%
2018/04/13	7	44.31	4	44.28	44.20	3	1,330	0.23%
2018/04/02	0	0.00	2	45.15	44.90	-2	1,366	-0.15%
2018/03/31	2	44.95	2	45.00	45.00	0	1,370	0.00%
2018/03/30	5	44.92	4	44.90	44.90	1	1,378	0.07%
2018/03/29	2	44.85	2	44.80	44.80	0	1,385	0.00%
2018/03/28	1	45.15	0	0.00	44.85	1	1,390	0.07%
2018/03/23	0	0.00	7	44.25	44.10	-7	1,396	-0.50%
2018/03/19	1	45.05	1	45.15	45.30	0	1,438	0.00%
2018/03/16	15	45.15	5	45.00	45.00	10	1,442	0.69%
2018/03/15	6	45.55	6	45.61	45.60	0	1,427	0.00%
2018/03/14	2	45.85	2	45.65	45.65	0	1,439	0.00%
2018/03/12	0	0.00	2	45.80	45.70	-2	1,478	-0.14%
2018/03/09	3	45.90	2	45.80	45.85	1	1,520	0.07%
2018/03/08	2	46.18	2	46.25	46.25	0	1,537	0.00%
2018/03/07	3	46.38	1	46.50	45.95	2	1,553	0.13%
2018/03/06	2	46.78	3	46.63	46.20	-1	1,572	-0.06%
2018/03/05	1	47.00	0	0.00	46.60	1	1,588	0.06%
2018/03/02	10	47.49	0	0.00	47.55	10	1,589	0.63%
2018/03/01	2	47.48	1	47.50	47.50	1	1,521	0.07%
2018/02/27	0	0.00	20	46.00	46.10	-20	1,475	-1.36%
2018/02/23	0	0.00	1	45.95	45.80	-1	1,542	-0.06%
2018/02/08	1	44.70	0.1	45.00	44.70	0.9	1,652	0.05%
2018/02/05	0	0.00	3	45.35	45.75	-3	1,746	-0.17%
2018/02/01	0	0.00	0.3	45.80	45.80	-0.3	1,866	-0.01%
2018/01/31	5	46.10	3	46.00	45.80	2	1,988	0.10%
2018/01/25	0	0.00	1	45.30	45.05	-1	2,479	-0.04%
2018/01/18	1	45.50	3	45.80	45.45	-2	2,511	-0.08%
2018/01/17	0	0.00	1	45.20	45.30	-1	2,527	-0.04%
2018/01/16	1	45.30	0	0.00	45.30	1	2,543	0.04%
2018/01/12	3	44.80	2	44.60	44.60	1	2,553	0.04%
2018/01/03	1	45.15	1	45.25	45.10	0	2,554	0.00%