億光 (2393)-元大-大雅券商分點個股進出

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
59.9
漲跌
▼2.5
漲幅
-4.01%
成交量
5,333張
產業
上市光電類股▼2.83%
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－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/04/19	3	61.20	6	60.62	59.90	-3	2,188	-0.14%
2024/04/18	2	62.00	4	62.30	62.40	-2	2,125	-0.09%
2024/04/17	3	60.97	4	60.53	60.80	-1	2,068	-0.05%
2024/04/16	0	0.00	1	60.10	59.80	-1	2,027	-0.05%
2024/04/15	2	61.00	0	0.00	60.90	2	1,976	0.10%
2024/04/12	0	0.00	2	60.50	60.70	-2	1,949	-0.10%
2024/04/11	4	61.20	5	61.64	60.80	-1	1,952	-0.05%
2024/04/10	5	60.68	7	60.84	61.50	-2	1,893	-0.11%
2024/04/09	12	58.21	6	58.42	58.10	6	1,769	0.34%
2024/04/08	3	56.70	0	0.00	57.50	3	1,718	0.17%
2024/04/03	4	54.60	0	0.00	55.00	4	1,702	0.23%
2024/04/02	0	0.00	1	54.30	54.40	-1	1,668	-0.06%
2024/03/29	5	53.60	0	53.40	53.60	5	1,662	0.30%
2024/03/28	0	0.00	24	53.63	53.50	-24	1,673	-1.43%
2024/03/25	1	53.90	0	0.00	54.00	1	1,644	0.06%
2024/03/22	0	0.00	15.5	53.99	54.10	-15.5	1,631	-0.95%
2024/03/21	1	53.30	26	53.22	53.50	-25	1,577	-1.58%
2024/03/20	4	53.98	1	54.00	53.40	3	1,561	0.19%
2024/03/19	0	0.00	1	53.70	53.40	-1	1,533	-0.07%
2024/03/14	0	52.80	2	53.30	53.30	-2	1,465	-0.14%
2024/03/13	0	0.00	5	52.66	52.50	-5	1,403	-0.36%
2024/03/12	1	51.70	7	52.03	52.10	-6	1,376	-0.44%
2024/03/11	3	51.37	0	0.00	51.30	3	1,372	0.22%
2024/03/08	13	51.07	10	50.80	50.80	3	1,378	0.22%
2024/03/07	10	51.74	1	51.90	51.50	9	1,355	0.66%
2024/03/06	0	0.00	1	51.00	51.50	-1	1,353	-0.07%
2024/03/05	10	51.50	0	0.00	51.30	10	1,356	0.74%
2024/03/04	0.1	51.60	3	51.70	51.40	-3	1,350	-0.22%
2024/03/01	0	0.00	14	51.63	51.70	-14	1,331	-1.05%
2024/02/27	5	50.30	0	0.00	50.30	5	1,275	0.39%
2024/02/26	0	0.00	1	50.00	50.40	-1	1,271	-0.08%
2024/02/23	0	0.00	2	50.20	50.10	-2	1,274	-0.16%
2024/02/22	5	50.00	0	0.00	50.10	5	1,274	0.39%
2024/02/19	0	49.60	2	50.20	49.95	-2	1,266	-0.16%
2024/02/16	0	0.00	1	49.40	49.30	-1	1,253	-0.08%
2024/02/05	2	47.88	0	0.00	47.95	2	1,233	0.16%
2024/02/02	2	48.15	3	48.40	48.20	-1	1,226	-0.08%
2024/01/30	0	48.70	0	0.00	48.50	0	1,213	0.00%
2024/01/29	2	48.58	0	0.00	48.50	2	1,207	0.17%
2024/01/24	5	49.10	5	49.60	49.05	0	1,185	0.00%
2024/01/23	0	0.00	7	49.14	49.05	-7	1,177	-0.59%
2024/01/22	1	48.40	0	0.00	48.60	1	1,157	0.09%
2024/01/18	7.1	47.33	0	0.00	47.75	7.1	1,148	0.62%
2024/01/17	11	47.42	5	47.45	47.55	6	1,146	0.52%
2024/01/11	0	0.00	2	49.18	49.70	-2	1,128	-0.18%
2024/01/08	1.1	48.28	12	48.50	48.50	-10.9	1,185	-0.92%
2024/01/05	1.1	49.08	0	0.00	48.80	1.1	1,173	0.09%
2024/01/04	0	0.00	1	49.85	50.20	-1	1,128	-0.09%
2024/01/03	3	49.95	5.2	49.94	49.70	-2.2	1,141	-0.19%
2024/01/02	0.2	50.20	2	50.25	50.30	-1.8	1,133	-0.16%
2023/12/29	42	49.43	8	49.31	50.00	34	1,095	3.10%
2023/12/28	2	48.18	5	48.30	48.20	-3	1,021	-0.29%
2023/12/27	0	48.20	1	48.40	48.25	-1	1,019	-0.10%
2023/12/26	0	0.00	5	48.65	48.50	-5	1,008	-0.50%
2023/12/25	3.1	48.53	5	48.60	48.40	-2	1,003	-0.19%
2023/12/22	0	47.35	5	47.60	47.60	-5	979	-0.51%
2023/12/19	0	0.00	1	47.00	47.05	-1	949	-0.11%
2023/12/15	0	0.00	5	47.38	47.10	-5	952	-0.52%
2023/12/14	10	47.05	0	0.00	47.05	10	937	1.07%
2023/12/13	1	46.90	0	0.00	46.85	1	928	0.11%
2023/12/12	5	46.75	0	0.00	46.70	5	923	0.54%
2023/12/11	0.1	46.95	1	46.90	46.95	-1	918	-0.10%
2023/12/08	1	46.30	0	0.00	46.35	1	914	0.11%
2023/12/07	2	46.55	5	46.45	46.45	-3	909	-0.33%
2023/12/06	2	46.50	0	0.00	46.35	2	907	0.22%
2023/12/04	0	0.00	3	46.85	46.90	-3	881	-0.34%
2023/11/29	4	46.64	1	46.70	46.70	3	859	0.35%
2023/11/28	2	46.72	3	46.82	46.75	-1	855	-0.11%
2023/11/23	1.1	47.05	9	47.02	46.95	-8	850	-0.93%
2023/11/22	0	0.00	12	46.50	46.50	-12	849	-1.41%
2023/11/21	2	46.10	0	0.00	46.05	2	848	0.24%
2023/11/20	1	46.20	2	46.25	46.05	-1	839	-0.12%
2023/11/17	2	45.55	0	0.00	45.60	2	844	0.24%
2023/11/14	3	44.95	0	0.00	44.90	3	915	0.33%
2023/11/10	13	45.15	0	0.00	45.15	13	942	1.38%
2023/11/09	3	45.45	0	0.00	45.40	3	947	0.32%
2023/11/08	0	0.00	2	45.20	45.60	-2	966	-0.21%
2023/11/07	2	45.15	0	0.00	45.05	2	978	0.20%
2023/11/03	0	0.00	2	45.15	45.25	-2	990	-0.20%
2023/10/27	1	44.00	0	0.00	44.00	1	1,133	0.09%
2023/10/20	10	43.95	0	0.00	43.75	10	1,251	0.80%
2023/10/19	1	44.35	1	44.60	44.55	0	1,265	0.00%
2023/10/18	4	43.61	0	0.00	43.50	4	1,291	0.31%
2023/10/17	3	44.05	0	0.00	43.90	3	1,250	0.24%
2023/10/16	1	44.60	0	0.00	44.60	1	1,246	0.08%
2023/10/12	2	44.95	0	0.00	45.25	2	1,277	0.16%
2023/10/11	1	45.10	0	0.00	44.85	1	1,287	0.08%
2023/10/04	2	46.20	0	0.00	46.15	2	1,323	0.15%
2023/10/03	0	0.00	1	46.75	46.70	-1	1,350	-0.07%
2023/09/25	1	46.60	0	0.00	46.80	1	1,610	0.06%
2023/09/20	5	47.70	0	0.00	47.15	5	1,670	0.30%
2023/09/07	0	0.00	1	48.20	47.75	-1	1,875	-0.05%
2023/09/05	0	0.00	4	47.30	47.50	-4	1,915	-0.21%
2023/09/01	2	46.65	0	0.00	46.60	2	2,014	0.10%
2023/08/29	0	0.00	1	45.95	46.00	-1	2,114	-0.05%
2023/08/28	0	0.00	0.4	46.25	45.85	-0.4	2,185	-0.02%
2023/08/21	5	45.82	0	0.00	45.20	5	2,227	0.22%
2023/08/17	0	0.00	2	48.35	48.15	-2	2,231	-0.09%
2023/08/16	2	47.40	0	0.00	47.10	2	2,246	0.09%
2023/08/14	4	48.58	0	0.00	48.30	4	2,528	0.16%
2023/08/11	0	48.60	2	48.45	48.65	-2	2,601	-0.08%
2023/08/08	0	48.65	0	0.00	48.55	0	2,651	0.00%
2023/08/07	2	48.65	0	0.00	48.75	2	2,697	0.07%
2023/08/02	3	48.92	5	49.11	48.60	-2	2,674	-0.07%
2023/08/01	3	51.37	3	51.30	51.20	0	2,623	0.00%
2023/07/28	1	52.10	0	0.00	52.10	1	2,505	0.04%
2023/07/27	8	52.34	2	52.40	52.50	6	2,476	0.24%
2023/07/26	3	52.03	22	52.10	51.90	-19	2,461	-0.77%
2023/07/24	0	0.00	3	52.17	52.10	-3	2,422	-0.12%
2023/07/21	16	52.76	2	53.10	52.70	14	2,404	0.58%
2023/07/19	1	53.20	3	54.17	53.30	-2	2,367	-0.08%
2023/07/18	3	53.10	0	0.00	53.60	3	2,352	0.13%
2023/07/17	1	54.10	1	54.40	54.20	0	2,317	0.00%
2023/07/14	1	53.80	0	0.00	53.80	1	2,308	0.04%
2023/07/13	2	53.60	2	53.65	53.50	0	2,292	0.00%
2023/07/12	1	54.20	2	54.95	54.20	-1	2,270	-0.04%
2023/07/11	0	0.00	21	53.75	54.30	-21	2,242	-0.94%
2023/07/10	0	0.00	1	53.10	53.10	-1	2,217	-0.05%
2023/07/07	8	53.36	28	53.08	53.20	-20	2,190	-0.91%
2023/07/06	35.3	54.55	8.3	54.61	54.40	27	2,152	1.25%
2023/07/05	14.1	53.19	13	53.37	53.50	1.1	2,047	0.06%
2023/07/04	0	0.00	7	52.26	52.00	-7	1,962	-0.36%
2023/07/03	0	0.00	3.5	52.22	52.20	-3.5	1,953	-0.18%
2023/06/30	1	51.70	2	51.80	51.70	-1	1,956	-0.05%
2023/06/29	0	0.00	20	50.61	51.20	-20	1,982	-1.01%
2023/06/28	19	51.31	5	51.28	51.10	14	1,975	0.71%
2023/06/27	3	50.67	20	50.30	49.90	-17	1,943	-0.87%
2023/06/26	1	51.00	2	50.90	51.20	-1	1,939	-0.05%
2023/06/21	0	0.00	4	49.96	50.10	-4	1,929	-0.21%
2023/06/19	0	0.00	2	49.10	48.95	-2	1,892	-0.11%
2023/06/16	4	48.86	5	49.15	48.95	-1	1,887	-0.05%
2023/06/14	0	0.00	6	50.27	50.30	-6	1,850	-0.32%
2023/06/13	2	49.80	21	49.95	50.00	-19	1,831	-1.04%
2023/06/12	3	49.03	0	0.00	48.55	3	1,793	0.17%
2023/06/09	0	0.00	6	49.58	49.70	-6	1,772	-0.34%
2023/06/08	2	49.80	0	0.00	49.55	2	1,748	0.11%
2023/06/07	1	50.20	4	50.30	50.30	-3	1,725	-0.17%
2023/06/06	1	49.45	0	0.00	49.50	1	1,665	0.06%
2023/06/02	0	0.00	1	48.50	48.80	-1	1,603	-0.06%
2023/06/01	0	0.00	7	48.16	48.40	-7	1,590	-0.44%
2023/05/31	0	0.00	0	47.00	47.25	0	1,537	0.00%
2023/05/30	1	47.00	2	47.00	47.00	-1	1,520	-0.07%
2023/05/29	0	0.00	1	47.20	47.30	-1	1,505	-0.07%
2023/05/25	10	46.73	10	46.71	46.55	0	1,474	0.00%
2023/05/24	2	46.40	7	46.77	46.95	-5	1,461	-0.34%
2023/05/23	0	0.00	1	46.05	45.90	-1	1,446	-0.07%
2023/05/22	3	45.58	0	0.00	45.50	3	1,437	0.21%
2023/05/19	1	45.80	1	46.35	46.45	0	1,406	0.00%
2023/05/18	15	44.70	19	46.13	46.15	-4	1,324	-0.30%
2023/05/17	0	0.00	30	43.41	43.45	-30	1,100	-2.73%
2023/05/12	0	0.00	9	41.70	42.00	-9	967	-0.93%
2023/05/11	18	41.44	27	41.53	41.00	-9	953	-0.94%
2023/05/10	3	40.45	0	0.00	40.40	3	915	0.33%
2023/05/04	0	0.00	1	40.00	40.15	-1	948	-0.11%
2023/04/25	0	39.63	0	0.00	38.90	0	969	0.00%
2023/04/19	0	0.00	1	40.35	40.15	-1	948	-0.11%
2023/04/18	0	0.00	0.1	40.40	40.40	-0.1	940	-0.01%
2023/04/14	1	40.50	0	0.00	40.70	1	934	0.11%
2023/03/30	1	41.55	3	41.43	40.55	-2	871	-0.23%
2023/03/27	0	0.00	3	40.35	40.20	-3	812	-0.37%
2023/03/24	0	0.00	2	40.30	40.55	-2	791	-0.25%
2023/03/23	0	0.00	3	39.45	39.50	-3	747	-0.40%
2023/03/16	0.1	39.00	0	0.00	38.80	0.1	731	0.01%
2023/03/10	0	0.00	7	38.66	38.85	-7	712	-0.98%
2023/03/08	0	0.00	1	40.00	40.00	-1	700	-0.14%
2023/03/07	0	0.00	3	39.40	39.55	-3	686	-0.44%
2023/03/06	0	0.00	1	39.55	39.40	-1	679	-0.15%
2023/03/03	0	0.00	6	39.15	39.10	-6	660	-0.91%
2023/03/01	0	0.00	1	38.50	38.65	-1	641	-0.16%
2023/02/24	0.1	38.65	0	0.00	38.50	0.1	635	0.01%
2023/02/23	0	0.00	7	38.90	38.85	-7	622	-1.13%
2023/02/21	10	39.19	1	39.10	39.20	9	601	1.50%
2023/02/20	1	37.90	1	37.85	38.05	0	566	0.00%
2023/02/14	3	36.90	0	0.00	37.00	3	570	0.53%
2023/02/09	3	37.45	0	0.00	37.30	3	558	0.54%
2023/02/08	3	37.58	0	0.00	37.90	3	547	0.55%
2023/02/07	5	37.64	0	0.00	37.40	5	530	0.94%
2023/02/06	6	37.78	0	0.00	37.70	6	525	1.14%
2023/02/03	1	38.05	0	0.00	38.10	1	520	0.19%
2023/01/31	0	0.00	1	37.45	37.50	-1	484	-0.21%
2023/01/30	0.1	37.00	0	0.00	37.25	0.1	481	0.01%
2023/01/17	0	0.00	1	37.10	37.00	-1	478	-0.21%
2023/01/05	1	37.30	1	37.55	37.40	0	525	0.00%
2022/12/19	1	37.80	0	0.00	37.80	1	609	0.16%
2022/12/14	1	38.45	2	38.28	38.50	-1	615	-0.16%
2022/12/13	1	37.85	1	38.05	38.00	0	614	0.00%
2022/12/08	1	37.55	1	38.10	38.00	0	622	0.00%
2022/12/05	0	0.00	0	38.35	38.30	0	618	-0.01%
2022/12/02	0	0.00	1	38.05	38.30	-1	617	-0.16%
2022/12/01	1	37.75	0	0.00	37.70	1	618	0.16%
2022/11/30	0	0.00	1	37.70	37.55	-1	616	-0.16%
2022/11/29	0	0.00	1.1	37.06	37.10	-1.1	611	-0.17%
2022/11/28	1	36.70	0	0.00	36.90	1	610	0.16%
2022/11/23	1	36.65	1	36.90	37.00	0	623	0.00%
2022/11/22	1	36.70	0	0.00	36.70	1	627	0.16%
2022/11/16	1	37.35	2	37.35	37.30	-1	656	-0.15%
2022/11/14	0	0.00	1	36.90	36.90	-1	663	-0.15%
2022/11/09	0	0.00	1	36.40	36.45	-1	686	-0.15%
2022/11/03	1	35.60	1	35.45	35.45	0	785	0.00%
2022/10/19	0	0.00	1	35.55	35.10	-1	979	-0.10%
2022/10/13	1	33.55	1	33.40	33.20	0	1,001	0.00%
2022/10/04	1	34.90	0	0.00	35.05	1	1,075	0.09%
2022/09/30	1	34.60	0	0.00	34.85	1	1,089	0.09%
2022/09/28	1	34.40	0	0.00	34.30	1	1,096	0.09%
2022/09/26	1	35.85	0	0.00	35.50	1	1,087	0.09%
2022/09/20	1	38.40	0	0.00	38.60	1	1,133	0.09%
2022/09/07	2	37.40	0	0.00	37.40	2	1,225	0.16%
2022/09/01	1	38.65	0	0.00	38.90	1	1,278	0.08%
2022/08/31	0	0.00	3	39.20	39.35	-3	1,282	-0.23%
2022/08/29	2	38.25	0	0.00	38.40	2	1,285	0.16%
2022/08/26	0.1	38.95	0	0.00	39.00	0.1	1,284	0.00%
2022/08/25	0	0.00	1	39.10	39.20	-1	1,287	-0.08%
2022/08/24	2	38.40	0	0.00	38.40	2	1,297	0.15%
2022/08/23	2	38.50	0.1	38.60	38.40	1.9	1,303	0.15%
2022/08/12	2.1	38.73	0	0.00	38.70	2.1	1,252	0.17%
2022/08/11	1	39.65	1	39.70	39.65	0	1,239	0.00%
2022/08/10	1	38.05	0	0.00	38.15	1	1,228	0.08%
2022/08/09	0	0.00	1	37.50	37.60	-1	1,245	-0.08%
2022/08/03	1	36.55	2	36.58	36.55	-1	1,297	-0.08%
2022/08/02	3	41.10	4	41.15	40.95	-1	1,230	-0.08%
2022/08/01	0	0.00	2	41.58	41.50	-2	1,222	-0.16%
2022/07/29	4	41.55	0	0.00	41.55	4	1,204	0.33%
2022/07/27	0	0.00	1	41.20	41.15	-1	1,230	-0.08%
2022/07/26	0	0.00	1	41.55	41.30	-1	1,238	-0.08%
2022/07/22	0	0.00	1	42.00	42.00	-1	1,277	-0.08%
2022/07/19	3	41.70	0	0.00	41.75	3	1,306	0.23%
2022/07/18	2	42.08	1	42.15	41.90	1	1,314	0.08%
2022/07/15	1	41.10	0	0.00	41.25	1	1,318	0.08%
2022/07/14	0	0.00	0.4	39.55	39.60	-0.4	1,310	-0.03%
2022/07/13	0	0.00	5	39.05	39.20	-5	1,328	-0.38%
2022/07/12	6	38.58	0	0.00	38.65	6	1,318	0.46%
2022/07/05	21	39.65	0	0.00	39.70	21	1,375	1.53%
2022/07/01	1	40.50	3	39.50	39.25	-2	1,408	-0.14%
2022/06/30	1	41.35	0	0.00	41.25	1	1,384	0.07%
2022/06/24	1	41.85	0	0.00	41.80	1	1,498	0.07%
2022/06/23	0	0.00	0	41.90	41.90	0	1,524	0.00%
2022/06/20	25	41.78	0	0.00	41.50	25	1,560	1.60%
2022/06/17	1	42.00	0	0.00	41.85	1	1,557	0.06%
2022/06/15	0	0.00	2	43.50	43.40	-2	1,567	-0.13%
2022/06/13	0	43.65	0	0.00	43.15	0	1,583	0.00%
2022/06/10	1	44.15	0	0.00	44.20	1	1,599	0.06%
2022/06/09	2	44.65	0	0.00	44.75	2	1,592	0.13%
2022/06/08	2	45.10	0	0.00	44.90	2	1,600	0.12%
2022/06/06	0	0.00	1	44.65	44.75	-1	1,622	-0.06%
2022/06/01	1	45.10	0	0.00	45.05	1	1,714	0.06%
2022/05/31	2	44.95	0	0.00	44.85	2	1,733	0.12%
2022/05/26	0	0.00	3	44.00	44.05	-3	1,821	-0.16%
2022/05/24	2	44.70	0	0.00	44.15	2	1,958	0.10%
2022/05/18	0	0.00	5	45.00	45.20	-5	2,127	-0.24%
2022/05/17	0	0.00	13	44.13	44.40	-13	2,143	-0.61%
2022/05/13	0	0.00	1	42.50	42.70	-1	2,222	-0.05%
2022/05/12	2	41.33	0	0.00	40.90	2	2,271	0.09%
2022/05/11	1	42.25	0	0.00	42.15	1	2,337	0.04%
2022/05/10	0	0.00	1	43.00	43.10	-1	2,500	-0.04%
2022/05/09	3	42.20	11	42.75	41.80	-8	2,620	-0.31%
2022/05/06	0	0.00	4	43.55	43.70	-4	2,652	-0.15%
2022/05/05	11	43.88	1	44.15	44.15	10	2,724	0.37%
2022/05/03	0.1	43.15	14	42.96	43.50	-13.9	2,861	-0.49%
2022/04/29	0	0.00	0	43.80	43.25	0	2,999	0.00%
2022/04/27	14	43.13	0	0.00	43.05	14	3,817	0.37%
2022/04/26	0	0.00	1	44.50	44.40	-1	4,137	-0.02%
2022/04/25	3	44.23	3	44.18	44.00	0	4,651	0.00%
2022/04/21	1	45.70	0	0.00	45.50	1	5,049	0.02%
2022/04/20	2.1	45.52	5	45.32	45.50	-2.9	5,144	-0.06%
2022/04/18	0.1	46.25	0	0.00	46.20	0.1	5,203	0.00%
2022/04/15	1	45.60	0	0.00	46.05	1	5,231	0.02%
2022/04/14	0.1	46.20	0	0.00	46.05	0.1	5,257	0.00%
2022/04/13	5	46.23	1	46.65	46.60	4	5,269	0.08%
2022/04/12	2	45.80	2	45.55	45.40	0	5,282	0.00%
2022/04/11	5	46.86	0	0.00	46.35	5	5,295	0.09%
2022/04/08	2	47.60	0	0.00	47.50	2	5,367	0.04%
2022/04/07	0.1	47.55	1	47.60	47.15	-1	5,386	-0.02%
2022/04/06	4	48.30	0	0.00	48.15	4	5,368	0.08%
2022/04/01	3	48.32	0	48.55	48.40	3	5,383	0.06%
2022/03/31	6	48.50	5	48.75	48.80	1	5,399	0.02%
2022/03/30	9	48.60	0	0.00	48.55	9	5,405	0.17%
2022/03/29	3	49.22	1	48.95	49.00	2	5,372	0.04%
2022/03/28	1	49.40	2	49.63	49.65	-1	5,324	-0.02%
2022/03/25	0	0.00	3	50.37	50.30	-3	5,308	-0.06%
2022/03/24	0	50.30	1	50.20	50.10	-1	5,298	-0.02%
2022/03/23	0	0.00	5	50.10	50.00	-5	5,293	-0.09%
2022/03/22	2	49.75	2	49.73	50.10	0	5,296	0.00%
2022/03/21	1	49.65	1	49.70	49.65	0	5,306	0.00%
2022/03/17	1	48.85	5	48.51	49.00	-4	5,339	-0.07%
2022/03/16	3	47.25	0	0.00	47.20	3	5,330	0.06%
2022/03/15	3	47.52	0	0.00	47.45	3	5,346	0.06%
2022/03/14	0	0.00	1	48.55	48.50	-1	5,357	-0.02%
2022/03/09	2	47.23	3	47.17	47.65	-1	5,446	-0.02%
2022/03/08	0	46.80	18	47.66	46.70	-18	5,505	-0.33%
2022/03/07	5	47.99	10	47.49	48.00	-5	5,519	-0.09%
2022/03/04	9	49.90	25	49.57	49.50	-16	5,546	-0.29%
2022/03/03	3	50.40	42	50.36	50.20	-39	5,607	-0.70%
2022/03/02	9	49.89	2	50.20	50.20	7	5,742	0.12%
2022/03/01	2	50.13	4	50.57	50.60	-2	5,917	-0.03%
2022/02/25	5	49.36	1	49.75	49.60	4	6,680	0.06%
2022/02/24	17	50.12	5.1	49.95	49.60	11.9	6,893	0.17%
2022/02/23	0	0.00	21	51.14	51.40	-21	6,855	-0.31%
2022/02/22	9	50.98	4	51.15	50.70	5	6,845	0.07%
2022/02/21	4	52.17	15	52.00	52.10	-11	6,781	-0.16%
2022/02/18	5	53.02	0	0.00	53.00	5	6,731	0.07%
2022/02/17	7	53.04	0	0.00	52.90	7	6,720	0.10%
2022/02/16	17	53.35	6	53.23	53.10	11	6,713	0.16%
2022/02/15	32	53.70	1.1	53.89	53.10	30.9	6,681	0.46%
2022/02/14	25	54.30	0	0.00	54.10	25	6,610	0.38%
2022/02/11	0	0.00	23	56.27	56.20	-23	6,546	-0.35%
2022/02/10	44	56.25	28	56.20	55.70	16	6,492	0.25%
2022/02/09	9.1	54.66	12	55.06	56.30	-2.9	6,326	-0.05%
2022/02/08	6	54.90	12	54.14	54.50	-6	6,208	-0.10%
2022/02/07	7	53.90	1	53.80	53.70	6	6,166	0.10%
2022/01/26	1	53.60	6	53.63	53.60	-5	6,104	-0.08%
2022/01/25	6	53.70	1	54.30	53.50	5	6,099	0.08%
2022/01/24	18	53.93	37	53.36	54.90	-19	6,050	-0.31%
2022/01/21	17.1	55.05	47	54.76	54.40	-30	5,925	-0.51%
2022/01/20	25	57.62	14	58.16	56.30	11	5,727	0.19%
2022/01/19	1	57.07	38	56.96	57.00	-37	5,085	-0.73%
2022/01/18	6	56.63	23	56.80	57.00	-17	4,777	-0.36%
2022/01/17	15	54.19	25	54.13	54.60	-10	4,262	-0.23%
2022/01/14	18	52.41	11	51.85	51.80	7	4,001	0.17%
2022/01/13	20	52.77	25	53.30	53.40	-5	3,883	-0.13%
2022/01/12	46	52.55	11	52.80	52.20	35	3,800	0.92%
2022/01/11	43	52.38	1	51.70	51.70	42	3,765	1.12%
2022/01/10	0	0.00	1	52.50	52.50	-1	3,739	-0.03%
2022/01/07	1	51.80	0	0.00	51.80	1	3,717	0.03%
2022/01/06	1	52.80	6	52.20	52.20	-5	3,687	-0.14%
2022/01/05	5	52.20	0	0.00	52.70	5	3,692	0.14%
2022/01/04	2.1	52.61	1	53.40	52.60	1.1	3,700	0.03%
2022/01/03	15	53.59	8	53.99	53.40	7	3,671	0.19%
2021/12/30	6	52.40	0	0.00	52.70	6	3,581	0.17%
2021/12/29	0	52.10	3	52.17	52.30	-3	3,575	-0.08%
2021/12/28	0	52.50	10	52.35	52.40	-10	3,596	-0.28%
2021/12/27	1	52.50	1	52.40	52.50	0	3,601	0.00%
2021/12/23	2	52.25	3	52.27	52.00	-1	3,597	-0.03%
2021/12/22	2	51.85	7	52.11	51.60	-5	3,630	-0.14%
2021/12/17	2	50.70	1	50.50	50.80	1	3,710	0.03%
2021/12/16	0	0.00	3	51.23	51.10	-3	3,754	-0.08%
2021/12/15	1	50.50	1	50.90	50.80	0	3,789	0.00%
2021/12/14	7	50.27	0	0.00	50.40	7	3,783	0.19%
2021/12/13	0	0.00	6	51.12	51.30	-6	3,764	-0.16%
2021/12/10	2	51.30	1	51.60	51.30	1	3,771	0.03%
2021/12/09	0	0.00	1	52.40	51.70	-1	3,765	-0.03%
2021/12/08	0	0.00	1	52.30	52.10	-1	3,754	-0.03%
2021/12/07	11	52.46	1	52.70	52.20	10	3,747	0.27%
2021/12/03	6	51.55	6	51.38	51.80	0	3,754	0.00%
2021/12/02	6	52.36	0	0.00	51.00	6	3,808	0.16%
2021/12/01	5.1	51.98	7	51.67	51.90	-1.9	3,808	-0.05%
2021/11/30	16	50.88	0	0.00	51.30	16	3,856	0.41%
2021/11/29	2	50.50	41	50.35	50.30	-39	3,835	-1.02%
2021/11/26	24.1	50.74	11.1	51.24	50.10	13	3,817	0.34%
2021/11/25	16.1	53.25	5	53.04	52.40	11.1	3,739	0.30%
2021/11/24	35.2	55.94	20	54.81	54.00	15.2	3,584	0.42%
2021/11/23	5	57.00	18.9	57.18	57.30	-13.9	2,883	-0.48%
2021/11/22	3	51.60	5	51.90	52.10	-2	2,669	-0.07%
2021/11/19	6	51.23	2	51.25	51.00	4	2,758	0.15%
2021/11/18	1	51.20	0	0.00	50.90	1	2,832	0.04%
2021/11/17	1	50.70	0	0.00	50.90	1	2,906	0.03%
2021/11/16	0	0.00	1	50.70	50.90	-1	2,961	-0.03%
2021/11/11	2	50.00	0	0.00	50.00	2	3,254	0.06%
2021/11/09	1	49.70	10	49.70	49.75	-9	3,417	-0.26%
2021/11/05	5	50.50	0	0.00	50.50	5	3,784	0.13%
2021/11/04	0	0.00	5	51.70	51.10	-5	3,904	-0.13%
2021/11/03	1	51.10	3	50.50	50.50	-2	4,078	-0.05%
2021/11/02	6	50.33	1	52.10	50.00	5	4,176	0.12%
2021/11/01	1	51.10	1	51.00	51.00	0	4,254	0.00%
2021/10/29	0	0.00	5	49.90	49.50	-5	4,507	-0.11%
2021/10/28	0	0.00	1	48.80	48.80	-1	4,728	-0.02%
2021/10/27	0	0.00	1	48.55	48.80	-1	4,876	-0.02%
2021/10/26	0.1	49.05	3	48.87	48.70	-2.9	5,136	-0.06%
2021/10/22	1.1	47.41	0	0.00	47.60	1.1	5,609	0.02%
2021/10/21	0	0.00	1	48.10	47.00	-1	5,839	-0.02%
2021/10/20	0	0.00	1	47.70	47.55	-1	6,160	-0.02%
2021/10/19	0	0.00	1	47.15	46.80	-1	6,434	-0.02%
2021/10/18	1	46.15	1	46.65	46.30	0	6,716	0.00%
2021/10/15	1	46.00	0	0.00	45.95	1	7,116	0.01%
2021/10/14	0	0.00	1	45.00	45.15	-1	7,203	-0.01%
2021/10/12	1	45.00	0	0.00	45.05	1	7,380	0.01%
2021/10/08	5	46.62	0	0.00	46.05	5	7,430	0.07%
2021/10/07	0	0.00	3	46.97	46.90	-3	7,528	-0.04%
2021/10/06	1	46.10	1	46.90	46.00	0	7,765	0.00%
2021/10/05	1	44.80	2	46.13	46.30	-1	8,229	-0.01%
2021/10/04	2	46.38	7	45.97	45.65	-5	8,575	-0.06%
2021/10/01	1.1	46.65	0	0.00	46.55	1.1	8,601	0.01%
2021/09/30	1	47.55	10	47.70	47.70	-9	8,635	-0.10%
2021/09/29	5.2	47.88	2	47.55	47.50	3.2	8,701	0.04%
2021/09/28	13.1	49.56	1	49.60	49.60	12.1	8,753	0.14%
2021/09/27	8	49.53	0	0.00	49.35	8	8,799	0.09%
2021/09/24	0	0.00	1	50.00	50.10	-1	8,835	-0.01%
2021/09/23	4	49.39	4	49.35	49.20	0	8,824	0.00%
2021/09/22	1	49.75	0	0.00	49.70	1	8,859	0.01%
2021/09/17	14	51.00	0	0.00	51.00	14	8,927	0.16%
2021/09/16	1	50.80	1	51.30	50.90	0	9,172	0.00%
2021/09/15	4.1	51.23	6	51.10	51.00	-1.9	9,445	-0.02%
2021/09/14	0	0.00	1	52.30	52.30	-1	9,541	-0.01%
2021/09/13	0	52.50	1	53.10	52.50	-1	9,638	-0.01%
2021/09/10	5	52.00	7	52.49	52.50	-2	9,751	-0.02%
2021/09/09	5	52.90	0	0.00	52.90	5	9,810	0.05%
2021/09/08	7	52.24	5	51.50	51.40	2	9,874	0.02%
2021/09/07	10.1	52.42	9	53.52	53.80	1.1	9,859	0.01%
2021/09/06	4.1	53.46	4	54.28	53.60	0.1	9,888	0.00%
2021/09/03	12	54.51	1	54.80	54.90	11	10,022	0.11%
2021/09/02	4	55.60	0	0.00	55.30	4	10,037	0.04%
2021/09/01	1	55.60	10	56.37	57.30	-9	10,045	-0.09%
2021/08/31	17	55.28	2	55.05	55.40	15	10,046	0.15%
2021/08/30	0	0.00	16	55.73	55.80	-16	10,042	-0.16%
2021/08/27	11.1	55.97	10	56.45	55.90	1.1	10,095	0.01%
2021/08/25	15	55.01	47	55.17	55.30	-32	10,131	-0.32%
2021/08/24	3	53.57	2	53.70	52.90	1	10,063	0.01%
2021/08/23	2	53.15	8	53.46	54.10	-6	10,023	-0.06%
2021/08/20	0	0.00	4	51.80	51.80	-4	9,996	-0.04%
2021/08/19	56.2	52.44	1.1	51.47	51.00	55	10,086	0.55%
2021/08/18	10	55.37	4.1	55.63	55.50	5.9	10,269	0.06%
2021/08/17	11.1	54.76	5.1	54.33	53.70	5.9	10,262	0.06%
2021/08/16	5	55.40	0	0.00	56.20	5	10,260	0.05%
2021/08/13	7	56.70	7	56.67	56.30	0	10,209	0.00%
2021/08/12	22	57.21	7	57.06	57.80	15	10,116	0.15%
2021/08/11	50	58.79	86.5	56.96	56.70	-36.5	10,071	-0.36%
2021/08/10	11	62.28	20	62.00	62.90	-9	9,811	-0.09%
2021/08/09	12	63.49	6.1	63.99	63.00	5.9	9,735	0.06%
2021/08/06	13.6	66.69	6	66.67	66.50	7.6	9,614	0.08%
2021/08/05	5.1	67.08	8	68.19	67.90	-2.9	9,582	-0.03%
2021/08/04	13.2	67.81	17	67.29	67.20	-3.8	9,543	-0.04%
2021/08/03	21	65.87	20	65.92	66.00	1	9,336	0.01%
2021/08/02	7	63.97	17	64.29	64.10	-10	9,122	-0.11%
2021/07/30	22.1	63.18	33	63.39	62.60	-11	9,012	-0.12%
2021/07/29	9	62.34	26	63.34	64.50	-17	8,776	-0.19%
2021/07/28	50.1	59.09	41	59.58	59.70	9.1	8,538	0.11%
2021/07/27	12	62.73	8	62.84	62.60	4	8,470	0.05%
2021/07/26	16	62.76	38.1	63.03	63.90	-22.1	8,311	-0.27%
2021/07/23	43	60.97	35.4	60.51	59.70	7.6	8,023	0.09%
2021/07/22	23	58.72	5	59.94	59.40	18	7,767	0.23%
2021/07/21	10	58.87	26	59.53	60.40	-16	7,496	-0.21%
2021/07/20	1.1	56.69	1	56.30	55.90	0.1	7,109	0.00%
2021/07/19	2	57.55	6.2	57.66	57.70	-4.2	7,067	-0.06%
2021/07/16	32	56.97	4	57.15	57.00	28	7,087	0.40%
2021/07/15	1	55.70	5	56.80	56.80	-4	7,048	-0.06%
2021/07/14	9.1	55.82	27	56.37	55.90	-17.9	7,063	-0.25%
2021/07/13	16.2	55.84	14	56.09	55.60	2.2	7,010	0.03%
2021/07/12	64	57.45	50	57.69	57.10	14	6,831	0.21%
2021/07/09	27	55.89	139	55.48	56.10	-112	6,422	-1.74%	大賣/鉅額交易
2021/07/08	0	53.00	22	52.63	53.40	-22	6,169	-0.36%
2021/07/07	2	52.50	0	0.00	52.60	2	6,308	0.03%
2021/07/06	10.3	52.55	2	52.80	52.00	8.3	6,386	0.13%
2021/07/05	12	53.97	3	53.67	54.20	9	6,544	0.14%
2021/07/02	4	51.50	5	52.50	52.70	-1	6,563	-0.02%
2021/07/01	15	51.27	20	51.10	51.00	-5	6,638	-0.08%
2021/06/30	2	52.50	5	52.20	52.70	-3	6,777	-0.04%
2021/06/29	4	52.40	0	0.00	52.60	4	6,773	0.06%
2021/06/28	69	53.51	3	53.37	53.20	66	6,831	0.97%
2021/06/25	73	55.31	29	55.67	54.50	44	6,782	0.65%
2021/06/24	54	54.09	52	53.70	54.80	2	6,558	0.03%
2021/06/23	32	51.68	31	51.98	51.70	1	6,311	0.02%
2021/06/22	25	50.98	14	51.84	50.20	11	6,215	0.18%
2021/06/21	9	51.40	53	50.32	50.50	-44	6,142	-0.72%
2021/06/18	3	50.50	3	50.47	50.10	0	6,085	0.00%
2021/06/17	12	50.08	11	49.58	50.50	1	6,055	0.02%
2021/06/16	22	49.53	3	49.35	49.45	19	5,999	0.32%
2021/06/15	2	50.05	8	50.08	49.95	-6	5,978	-0.10%
2021/06/11	40	49.91	34	50.70	48.80	6	5,938	0.10%
2021/06/09	15	48.58	9	48.41	48.40	6	5,698	0.11%
2021/06/08	25	48.75	7	48.54	48.80	18	5,660	0.32%
2021/06/07	16	47.68	2	46.60	47.80	14	5,618	0.25%
2021/06/04	4	48.05	12	48.30	48.40	-8	5,589	-0.14%
2021/06/03	4	47.55	11	47.70	47.65	-7	5,497	-0.13%
2021/06/02	10	47.73	19	47.38	46.85	-9	5,427	-0.17%
2021/06/01	17	46.60	4	46.59	46.60	13	5,375	0.24%
2021/05/28	2	46.20	27	46.13	46.10	-25	5,434	-0.46%
2021/05/27	19	46.00	14	45.71	45.85	5	5,402	0.09%
2021/05/26	20.6	45.05	14	45.21	45.25	6.6	5,294	0.13%
2021/05/25	24.3	44.59	1	44.55	44.75	23.3	5,043	0.46%
2021/05/24	0	0.00	2	44.38	44.95	-2	4,959	-0.04%
2021/05/21	4	41.90	10	41.94	42.00	-6	4,964	-0.12%
2021/05/20	3	41.12	6	41.38	41.50	-3	5,067	-0.06%
2021/05/19	0	0.00	13	40.83	41.05	-13	5,088	-0.26%
2021/05/18	15	41.06	2	40.73	41.45	13	5,064	0.26%
2021/05/17	4	38.81	0	0.00	38.55	4	5,074	0.08%
2021/05/14	3	41.38	3	41.55	41.15	0	5,108	0.00%
2021/05/13	12	39.79	0	0.00	39.45	12	5,075	0.24%
2021/05/12	7	40.04	1	38.00	39.00	6	5,033	0.12%
2021/05/11	5	42.03	5	40.69	41.45	0	4,959	0.00%
2021/05/10	0	0.00	2	44.45	44.40	-2	4,951	-0.04%
2021/05/07	16	44.11	3	44.03	44.80	13	4,972	0.26%
2021/05/06	1	43.55	1	43.50	43.00	0	5,001	0.00%
2021/05/05	1	43.75	1	43.60	43.10	0	5,031	0.00%
2021/05/04	12	43.85	3	44.67	43.95	9	5,044	0.18%
2021/05/03	2	46.93	17	47.14	46.45	-15	4,974	-0.30%
2021/04/29	5	46.93	0	0.00	46.35	5	4,967	0.10%
2021/04/28	0	0.00	2	46.70	46.70	-2	5,051	-0.04%
2021/04/27	3	46.35	5	46.36	46.25	-2	5,391	-0.04%
2021/04/26	3	46.40	1	46.55	46.50	2	5,438	0.04%
2021/04/23	1	46.50	0	0.00	46.55	1	5,508	0.02%
2021/04/22	4	46.08	7	46.55	45.70	-3	5,577	-0.05%
2021/04/21	4	47.40	2	47.30	47.15	2	5,607	0.04%
2021/04/20	9	48.56	6	48.49	48.00	3	5,604	0.05%
2021/04/19	3	47.47	0	0.00	47.80	3	5,683	0.05%
2021/04/16	3	46.98	3	46.75	47.20	0	5,735	0.00%
2021/04/15	6	46.39	5	46.30	46.65	1	5,874	0.02%
2021/04/14	12	47.62	4.1	46.51	46.80	7.9	6,095	0.13%
2021/04/13	15	48.67	4	48.23	47.60	11	6,416	0.17%
2021/04/12	5.1	50.27	3	50.27	50.40	2.1	7,170	0.03%
2021/04/09	25	49.61	19	49.74	50.20	6	7,646	0.08%
2021/04/08	1	49.05	14	48.57	49.05	-13	7,945	-0.16%
2021/04/07	24	47.92	61	48.27	48.40	-37	7,898	-0.47%
2021/04/06	13	47.28	31.1	47.28	47.55	-18.1	7,916	-0.23%
2021/04/01	5	46.41	10	46.00	45.90	-5	7,836	-0.06%
2021/03/31	21	46.68	16	46.38	46.20	5	7,815	0.06%
2021/03/30	0	0.00	15	45.95	46.10	-15	7,685	-0.20%
2021/03/29	3	45.28	1	45.25	45.15	2	7,626	0.03%
2021/03/25	5	45.70	0	0.00	45.10	5	7,583	0.07%
2021/03/24	0	0.00	3	45.72	45.60	-3	7,572	-0.04%
2021/03/23	64	46.23	15	46.10	45.50	49	7,552	0.65%
2021/03/22	13	45.94	4	45.71	45.85	9	7,491	0.12%
2021/03/19	4	45.69	1	45.70	45.70	3	7,454	0.04%
2021/03/18	1	45.45	5	45.45	45.55	-4	7,432	-0.05%
2021/03/17	11	45.26	8	45.61	44.95	3	7,457	0.04%
2021/03/16	8	45.40	0	0.00	45.20	8	7,422	0.11%
2021/03/12	1	45.50	1	44.70	44.90	0	7,480	0.00%
2021/03/11	3	44.45	0	0.00	45.00	3	7,547	0.04%
2021/03/10	1	44.60	15	44.55	44.65	-14	7,761	-0.18%
2021/03/09	15	43.13	0	0.00	43.50	15	7,775	0.19%
2021/03/08	0	0.00	1	43.55	43.40	-1	7,863	-0.01%
2021/03/05	10	44.20	10	43.75	43.75	0	7,866	0.00%
2021/03/04	23	45.10	22	44.94	44.70	1	7,869	0.01%
2021/03/03	3	43.85	7	44.56	44.50	-4	7,825	-0.05%
2021/03/02	1	43.65	2	43.85	43.25	-1	7,803	-0.01%
2021/02/25	11	45.13	0	0.00	45.00	11	7,811	0.14%
2021/02/24	5	45.00	1.5	45.71	44.90	3.5	7,801	0.04%
2021/02/23	3.5	45.40	0	0.00	45.80	3.5	7,742	0.05%
2021/02/22	1	44.40	3	44.60	46.00	-2	7,717	-0.03%
2021/02/19	0	0.00	10	44.10	44.15	-10	7,638	-0.13%
2021/02/18	0	0.00	14	43.64	43.60	-14	7,631	-0.18%
2021/02/17	8	43.12	3	43.00	43.00	5	7,624	0.07%
2021/02/05	5	42.65	0	0.00	42.65	5	7,577	0.07%
2021/02/03	3	42.95	2	43.05	42.95	1	7,483	0.01%
2021/02/02	3	42.83	0	0.00	42.90	3	7,457	0.04%
2021/02/01	1	41.80	5	42.13	42.85	-4	7,446	-0.05%
2021/01/29	7	42.21	25.3	42.10	41.50	-18.3	7,378	-0.25%
2021/01/28	3	42.90	4	42.40	43.20	-1	7,331	-0.01%
2021/01/27	0	0.00	16	43.49	43.45	-16	7,299	-0.22%
2021/01/26	10	44.11	1	44.60	44.15	9	7,265	0.12%
2021/01/25	1	44.90	4	44.91	45.05	-3	7,236	-0.04%
2021/01/21	4.1	45.48	22	45.31	45.25	-17.9	7,218	-0.25%
2021/01/20	59	45.84	49	45.82	44.30	10	7,129	0.14%
2021/01/19	5	44.84	10	44.28	44.50	-5	6,758	-0.07%
2021/01/18	1	44.85	21	43.68	44.75	-20	6,695	-0.30%
2021/01/15	18	44.19	3	44.62	44.15	15	6,616	0.23%
2021/01/14	23	46.06	9	45.93	45.85	14	6,546	0.21%
2021/01/13	1	44.55	44	44.69	45.00	-43	6,443	-0.67%
2021/01/12	7	44.37	33	44.20	44.30	-26	6,399	-0.41%
2021/01/11	1	44.90	2	44.75	45.05	-1	6,261	-0.02%
2021/01/08	8	44.11	13	44.41	44.45	-5	6,214	-0.08%
2021/01/07	32	46.33	25	45.84	45.40	7	6,082	0.12%
2021/01/06	40.1	45.70	34	45.75	45.15	6.1	5,991	0.10%
2021/01/05	156.1	48.37	60	47.83	48.70	96.1	5,576	1.72%	大買/
2021/01/04	25.1	45.00	52	45.57	46.40	-26.9	4,678	-0.57%
2020/12/31	1	41.50	10	41.75	42.20	-9	4,107	-0.22%
2020/12/30	0	0.00	5	38.97	38.40	-5	3,578	-0.14%
2020/12/29	8	38.90	4	38.65	38.50	4	3,524	0.11%
2020/12/28	2	38.43	6	38.79	39.05	-4	3,405	-0.12%
2020/12/25	1	37.75	0	0.00	37.30	1	3,293	0.03%
2020/12/22	1	37.30	1	36.95	36.65	0	3,293	0.00%
2020/12/21	1	37.00	0	0.00	37.05	1	3,316	0.03%
2020/12/18	1	37.00	8	36.95	37.20	-7	3,324	-0.21%
2020/12/15	1	37.30	0	0.00	37.30	1	3,410	0.03%
2020/12/14	0	0.00	1	38.00	38.15	-1	3,439	-0.03%
2020/12/10	7	38.38	0	0.00	38.30	7	3,496	0.20%
2020/12/09	24	38.93	4	38.90	39.10	20	3,514	0.57%
2020/12/08	3	38.40	2	38.40	38.30	1	3,449	0.03%
2020/12/07	27	38.72	0	0.00	38.45	27	3,477	0.78%
2020/12/04	3	38.90	13	38.97	39.00	-10	3,414	-0.29%
2020/12/03	0	0.00	11	38.00	38.05	-11	3,220	-0.34%
2020/12/02	1	37.80	1	38.20	37.80	0	3,301	0.00%
2020/12/01	3	36.95	0	0.00	37.30	3	3,383	0.09%
2020/11/30	1	37.20	0	0.00	37.00	1	3,463	0.03%
2020/11/27	20	37.00	4	37.41	37.45	16	3,488	0.46%
2020/11/25	10	37.07	4	37.10	36.85	6	3,460	0.17%
2020/11/24	7	37.39	0	0.00	37.15	7	3,425	0.20%
2020/11/23	6	37.51	4	37.43	37.70	2	3,448	0.06%
2020/11/20	0	0.00	2	37.45	37.40	-2	3,480	-0.06%
2020/11/19	8	37.14	5	37.19	37.20	3	3,507	0.09%
2020/11/18	5	38.30	1	38.30	37.60	4	3,489	0.11%
2020/11/17	0	0.00	1	38.00	37.90	-1	3,529	-0.03%
2020/11/16	5	37.95	0	0.00	37.85	5	3,631	0.14%
2020/11/13	0	0.00	1	38.15	38.05	-1	3,733	-0.03%
2020/11/10	1	37.85	0	0.00	37.75	1	4,220	0.02%
2020/11/06	0	0.00	24	38.85	38.55	-24	4,237	-0.57%
2020/10/28	41	39.30	7	39.64	39.50	34	4,318	0.79%
2020/10/26	0	0.00	1	39.20	39.00	-1	4,526	-0.02%
2020/10/22	8	38.70	5	39.05	38.90	3	4,651	0.06%
2020/10/21	0	0.00	5	38.80	39.00	-5	4,662	-0.11%
2020/10/16	1	39.15	20	38.70	39.10	-19	4,603	-0.41%
2020/10/15	1	39.25	6	39.35	39.45	-5	4,569	-0.11%
2020/10/14	7	39.46	21	39.26	38.75	-14	4,517	-0.31%
2020/10/12	0	0.00	3	38.68	38.65	-3	4,340	-0.07%
2020/10/08	0	0.00	2	38.25	38.10	-2	4,375	-0.05%
2020/10/07	15	38.15	5	38.25	38.00	10	4,419	0.23%
2020/10/06	5	38.25	9	38.24	38.30	-4	4,572	-0.09%
2020/10/05	5	38.38	8	37.78	37.75	-3	4,611	-0.07%
2020/09/30	0	0.00	3	36.88	37.00	-3	4,620	-0.06%
2020/09/29	0	0.00	5	36.34	36.35	-5	4,616	-0.11%
2020/09/25	5	35.54	120	35.84	35.30	-115	4,643	-2.48%	大賣/鉅額交易
2020/09/24	0	0.00	2	36.15	36.25	-2	4,616	-0.04%
2020/09/23	2	37.00	5	37.14	37.05	-3	4,580	-0.07%
2020/09/22	0	0.00	2	37.00	36.55	-2	4,576	-0.04%
2020/09/18	2	38.45	0	0.00	38.45	2	4,530	0.04%
2020/09/17	1	38.60	2	38.75	38.90	-1	4,528	-0.02%
2020/09/16	11	38.41	19	38.43	38.25	-8	4,499	-0.18%
2020/09/15	9	38.20	1	37.90	38.20	8	4,456	0.18%
2020/09/14	1	37.85	3	37.80	37.90	-2	4,497	-0.04%
2020/09/11	8	36.78	8	36.95	36.95	0	4,492	0.00%
2020/09/10	0.1	36.75	0	0.00	36.70	0.1	4,469	0.00%
2020/09/09	2	36.90	1	36.85	36.90	1	4,396	0.02%
2020/09/08	5	37.40	7	36.99	37.45	-2	4,383	-0.05%
2020/09/07	8	37.74	18	37.95	37.00	-10	4,348	-0.23%
2020/09/04	3	38.00	17	37.60	38.40	-14	4,253	-0.33%
2020/09/03	22	37.39	15	37.37	37.35	7	4,080	0.17%
2020/09/02	5	36.25	8	36.34	36.65	-3	4,003	-0.07%
2020/09/01	2	35.55	1	35.70	35.70	1	3,962	0.03%
2020/08/28	0	0.00	2	35.38	35.20	-2	3,934	-0.05%
2020/08/27	2	35.95	5	35.40	35.65	-3	3,946	-0.08%
2020/08/26	3	35.55	6	35.80	35.50	-3	3,936	-0.08%
2020/08/25	0.1	35.50	3	35.70	35.55	-2.9	3,915	-0.07%
2020/08/21	13	35.43	4	35.44	35.20	9	3,952	0.23%
2020/08/20	5	34.76	18	34.99	34.45	-13	3,878	-0.34%
2020/08/19	7	38.34	0	0.00	36.90	7	3,757	0.19%
2020/08/18	26	38.46	2	37.98	38.00	24	3,648	0.66%
2020/08/17	0	0.00	1	38.80	38.80	-1	3,391	-0.03%
2020/08/14	2	34.55	0	0.00	35.30	2	3,229	0.06%
2020/08/13	1	34.90	0	0.00	34.55	1	3,183	0.03%
2020/08/11	3.1	34.09	1	34.45	33.65	2.1	3,142	0.07%
2020/08/10	0	0.00	11	34.39	34.40	-11	3,160	-0.35%
2020/08/05	14	34.64	1	34.65	34.15	13	3,154	0.41%
2020/08/04	3	33.80	1	33.90	33.85	2	3,126	0.06%
2020/08/03	27	36.21	1	35.65	35.65	26	3,092	0.84%
2020/07/31	0	0.00	35	35.72	36.30	-35	3,028	-1.16%
2020/07/30	0	0.00	10	35.08	34.75	-10	2,899	-0.34%
2020/07/29	1	33.80	0	0.00	34.00	1	2,865	0.03%
2020/07/28	23	33.66	1	34.00	33.60	22	2,934	0.75%
2020/07/27	0	0.00	7	33.81	33.00	-7	2,852	-0.25%
2020/07/23	5	33.60	2	33.75	33.80	3	2,851	0.11%
2020/07/22	2	33.53	3	33.60	33.60	-1	2,969	-0.03%
2020/07/21	3	33.33	2	33.10	33.50	1	3,000	0.03%
2020/07/20	2	32.65	0	0.00	32.75	2	2,997	0.07%
2020/07/17	2	32.70	71	32.66	32.45	-69	3,018	-2.29%
2020/07/16	0	0.00	1	33.15	33.15	-1	3,020	-0.03%
2020/07/15	1	34.10	5	34.34	33.80	-4	3,032	-0.13%
2020/07/14	8	33.94	13	34.00	33.70	-5	3,001	-0.17%
2020/07/13	6	33.84	1	34.20	34.50	5	2,945	0.17%
2020/07/10	11	33.46	2	33.25	33.60	9	2,825	0.32%
2020/07/09	2	32.53	4	32.39	32.90	-2	2,777	-0.07%
2020/07/08	1	32.15	1	32.35	32.35	0	2,750	0.00%
2020/07/07	0	0.00	1	32.10	32.00	-1	2,734	-0.04%
2020/07/03	0	0.00	2	31.80	31.75	-2	2,777	-0.07%
2020/07/01	1	31.40	2	31.70	31.65	-1	2,840	-0.04%
2020/06/30	0	0.00	1	31.05	30.95	-1	2,840	-0.04%
2020/06/29	1	30.65	0	0.00	31.00	1	2,853	0.04%
2020/06/24	0	0.00	1	31.20	31.20	-1	2,850	-0.04%
2020/06/22	1	31.70	0	0.00	32.10	1	2,870	0.03%
2020/06/19	8	32.69	5	32.25	32.00	3	2,894	0.10%
2020/06/18	3	33.45	0	0.00	33.75	3	2,825	0.11%
2020/06/16	1	31.75	0	0.00	31.80	1	2,879	0.03%
2020/06/12	0	0.00	1	31.80	32.15	-1	2,976	-0.03%
2020/06/10	1	33.40	0	0.00	33.30	1	2,990	0.03%
2020/06/09	0	0.00	5	33.29	33.20	-5	3,034	-0.16%
2020/06/08	2	33.45	3	33.60	33.20	-1	3,061	-0.03%
2020/06/04	0	0.00	2	32.85	32.80	-2	3,058	-0.07%
2020/06/03	2	32.25	1	32.95	32.70	1	3,082	0.03%
2020/06/02	4	32.48	0	0.00	32.45	4	3,077	0.13%
2020/06/01	0	0.00	1	31.85	32.10	-1	3,077	-0.03%
2020/05/29	28	31.48	11	31.92	31.00	17	3,110	0.55%
2020/05/22	0	0.00	2	31.75	31.20	-2	3,142	-0.06%
2020/05/20	1	32.20	0	0.00	32.45	1	3,124	0.03%
2020/05/19	1	31.90	0	0.00	31.70	1	3,138	0.03%
2020/05/15	1	32.10	7	31.71	32.10	-6	3,148	-0.19%
2020/05/14	0	0.00	14	33.70	32.65	-14	3,127	-0.45%
2020/05/12	1	34.30	1	34.20	34.30	0	3,143	0.00%
2020/05/11	8	34.26	0	0.00	34.10	8	3,142	0.25%
2020/05/08	17	34.34	10	34.10	34.10	7	3,157	0.22%
2020/05/07	9	33.99	10	33.81	34.35	-1	3,192	-0.03%
2020/05/06	3	33.15	9	33.18	33.10	-6	3,244	-0.18%
2020/05/05	16	34.77	2	33.98	33.50	14	3,243	0.43%
2020/05/04	44	33.34	16	32.89	33.95	28	3,264	0.86%
2020/04/30	7	32.71	6	32.43	32.60	1	3,207	0.03%
2020/04/29	16	31.99	16	32.31	32.40	0	3,221	0.00%
2020/04/28	2	32.03	0	0.00	32.30	2	3,223	0.06%
2020/04/27	6	32.72	2	32.50	32.35	4	3,271	0.12%
2020/04/24	12	30.54	1	30.50	30.60	11	3,171	0.35%
2020/04/23	1	30.05	1	30.40	30.00	0	3,185	0.00%
2020/04/22	0	0.00	40	28.88	30.05	-40	3,239	-1.23%
2020/04/21	7	29.73	1	29.50	29.15	6	3,381	0.18%
2020/04/20	15	29.66	0	0.00	29.70	15	3,404	0.44%
2020/04/17	3	29.98	6	29.50	29.30	-3	3,415	-0.09%
2020/04/16	0	0.00	1	28.85	28.90	-1	3,396	-0.03%
2020/04/15	2	28.53	11	28.48	28.90	-9	3,422	-0.26%
2020/04/14	15	28.10	0	0.00	28.20	15	3,387	0.44%
2020/04/13	0	0.00	2	27.75	27.55	-2	3,379	-0.06%
2020/04/10	1	27.15	2	27.20	27.20	-1	3,370	-0.03%
2020/04/09	1	27.50	5	27.62	27.30	-4	3,387	-0.12%
2020/04/08	1	27.30	1	27.55	27.30	0	3,374	0.00%
2020/04/07	4	26.43	5	26.60	26.70	-1	3,323	-0.03%
2020/04/01	0	0.00	1	25.10	25.25	-1	3,263	-0.03%
2020/03/31	1	24.85	0	0.00	24.90	1	3,314	0.03%
2020/03/30	10	23.60	0	0.00	24.55	10	3,293	0.30%
2020/03/27	6	25.11	3	25.15	24.20	3	3,302	0.09%
2020/03/26	30	24.00	2	23.85	24.60	28	3,254	0.86%
2020/03/25	17	24.29	0	0.00	24.20	17	3,244	0.52%
2020/03/20	5	22.59	0	0.00	22.90	5	3,237	0.15%
2020/03/18	1	24.40	0	0.00	23.50	1	3,180	0.03%
2020/03/17	0	0.00	4	25.21	24.70	-4	3,150	-0.13%
2020/03/16	4	26.09	0	0.00	25.85	4	3,130	0.13%
2020/03/13	0	0.00	4	26.35	26.90	-4	3,125	-0.13%
2020/03/11	0	0.00	2	31.38	30.75	-2	3,057	-0.07%
2020/03/10	1	30.20	0	0.00	31.55	1	3,068	0.03%
2020/03/09	1	31.50	0	0.00	30.85	1	3,122	0.03%
2020/03/06	2	33.10	1	33.10	33.00	1	3,168	0.03%
2020/03/05	1	33.25	0	0.00	32.85	1	3,184	0.03%
2020/03/04	5	32.44	3	31.95	32.35	2	3,171	0.06%
2020/03/03	0	0.00	1	32.80	33.20	-1	3,124	-0.03%
2020/03/02	0	0.00	16	31.25	32.60	-16	3,114	-0.51%
2020/02/27	1	31.75	11	32.85	31.60	-10	3,154	-0.32%
2020/02/24	0	0.00	8	33.65	33.75	-8	3,320	-0.24%
2020/02/21	0	0.00	8	34.42	34.30	-8	3,396	-0.24%
2020/02/20	1	34.55	0	0.00	34.80	1	3,477	0.03%
2020/02/13	2	36.08	1	35.80	35.40	1	4,359	0.02%
2020/02/11	5	34.75	1	34.85	35.75	4	4,316	0.09%
2020/02/10	2	34.20	7	34.14	34.15	-5	4,283	-0.12%
2020/02/07	6	36.31	3	36.13	35.00	3	4,237	0.07%
2020/02/06	8	37.76	0	0.00	37.90	8	4,138	0.19%
2020/02/05	9	38.16	27	38.50	38.05	-18	4,120	-0.44%
2020/02/04	1	38.10	5	38.00	37.85	-4	4,018	-0.10%
2020/02/03	2	36.95	1	35.85	36.60	1	3,977	0.03%
2020/01/31	6	37.78	6	37.75	37.80	0	3,945	0.00%
2020/01/30	11	36.40	14	37.10	36.95	-3	3,919	-0.08%
2020/01/20	16	38.64	0	0.00	38.70	16	3,834	0.42%
2020/01/17	38	39.08	9	38.97	38.85	29	3,831	0.76%
2020/01/16	51	39.02	20	39.31	39.50	31	3,820	0.81%
2020/01/15	55	37.68	25	38.37	38.30	30	3,794	0.79%
2020/01/14	1	36.55	9	36.59	37.00	-8	3,614	-0.22%
2020/01/13	20	35.86	3	35.92	36.10	17	3,556	0.48%
2020/01/10	6	34.98	0	0.00	35.05	6	3,562	0.17%
2020/01/09	0	0.00	14	35.15	35.35	-14	3,533	-0.40%
2020/01/08	0	0.00	14	34.50	34.35	-14	3,486	-0.40%
2020/01/07	1	34.60	0	0.00	34.70	1	3,479	0.03%
2020/01/06	4	34.58	0	0.00	34.85	4	3,475	0.12%
2020/01/03	1	35.25	20	35.19	35.20	-19	3,476	-0.55%
2020/01/02	4	35.00	0	0.00	35.00	4	3,451	0.12%
2019/12/30	2	34.45	0	0.00	34.65	2	3,425	0.06%
2019/12/27	0	0.00	1	34.45	34.40	-1	3,416	-0.03%
2019/12/26	21	35.31	39	35.06	34.85	-18	3,412	-0.53%
2019/12/24	0	0.00	1	34.50	33.85	-1	3,363	-0.03%
2019/12/18	3	35.42	0	0.00	35.30	3	3,265	0.09%
2019/12/17	0	0.00	1	35.45	35.60	-1	3,230	-0.03%
2019/12/13	0	0.00	22	34.23	34.25	-22	3,132	-0.70%
2019/12/12	1	34.55	0	0.00	34.70	1	3,091	0.03%
2019/12/10	6	34.38	0	0.00	34.50	6	3,057	0.20%
2019/12/09	28	34.34	6	34.15	34.20	22	3,038	0.72%
2019/12/06	22	34.25	30	34.22	34.10	-8	3,029	-0.26%
2019/12/05	0	0.00	1	34.35	34.10	-1	3,019	-0.03%
2019/12/04	26	34.42	33	34.05	34.10	-7	3,004	-0.23%
2019/12/03	20	34.09	3	34.58	34.85	17	2,933	0.58%
2019/12/02	2	33.38	6	33.72	33.80	-4	2,839	-0.14%
2019/11/29	1	33.60	5	33.36	33.30	-4	2,796	-0.14%
2019/11/28	0	0.00	50	33.48	33.80	-50	2,771	-1.80%
2019/11/27	2	33.10	1	33.40	33.80	1	2,758	0.04%
2019/11/26	4	33.53	0.1	33.10	33.10	3.9	2,710	0.14%
2019/11/25	27	33.95	8	33.91	34.00	19	2,617	0.73%
2019/11/22	34	33.34	28	33.41	33.50	6	2,547	0.24%
2019/11/21	4	32.86	3	32.75	33.00	1	2,439	0.04%
2019/11/20	12	32.38	43.1	32.52	32.90	-31.1	2,362	-1.32%
2019/11/19	8	32.49	5	32.42	32.50	3	2,265	0.13%
2019/11/18	2	31.95	12	32.15	32.20	-10	2,170	-0.46%
2019/11/15	12	31.43	9.2	31.35	31.75	2.8	2,042	0.14%
2019/11/14	20	31.44	21	31.27	31.50	-1	1,920	-0.05%
2019/11/13	6	29.52	0.1	29.70	29.75	5.9	1,557	0.38%
2019/11/12	13	29.42	14	29.46	29.95	-1	1,466	-0.07%
2019/11/08	5	28.45	0	0.00	28.35	5	1,144	0.44%
2019/11/05	3	28.30	0	0.00	28.50	3	1,084	0.28%
2019/11/01	0	0.00	5	27.85	27.80	-5	1,058	-0.47%
2019/10/31	2	28.15	0	0.00	27.95	2	1,071	0.19%
2019/10/30	0	0.00	1	28.50	28.30	-1	1,082	-0.09%
2019/10/29	3	28.15	0	0.00	28.00	3	1,096	0.27%
2019/10/24	0	0.00	2	28.00	28.35	-2	1,124	-0.18%
2019/10/23	5	27.94	3	27.88	27.70	2	1,083	0.18%
2019/10/18	8	26.74	0	0.00	27.05	8	1,024	0.78%
2019/10/17	2	27.05	0	0.00	27.15	2	963	0.21%
2019/10/16	1	26.80	0	0.00	26.80	1	952	0.11%
2019/10/09	1	26.95	1	26.95	26.85	0	916	0.00%
2019/10/08	1	27.40	0	0.00	27.35	1	900	0.11%
2019/10/03	0	0.00	2	27.35	27.55	-2	896	-0.22%
2019/10/02	1	27.60	0	0.00	27.55	1	893	0.11%
2019/09/27	1	27.75	0	0.00	27.85	1	848	0.12%
2019/09/24	1	28.85	0	0.00	28.80	1	836	0.12%
2019/09/23	2	29.10	0	0.00	28.90	2	841	0.24%
2019/09/20	41	29.00	0	0.00	29.00	41	849	4.82%
2019/09/19	0	0.00	3	28.65	28.60	-3	839	-0.36%
2019/09/17	0	0.00	1	28.75	28.65	-1	840	-0.12%
2019/09/16	0	0.00	1	28.85	28.85	-1	843	-0.12%
2019/09/10	1	28.85	0	0.00	28.90	1	827	0.12%
2019/09/09	3	28.70	0	0.00	28.75	3	814	0.37%
2019/09/06	1.1	27.98	0	0.00	28.30	1.1	783	0.14%
2019/09/05	1	27.85	0	0.00	27.80	1	759	0.13%
2019/08/28	1	27.15	0	0.00	27.20	1	697	0.14%
2019/08/27	0	0.00	0.4	27.50	27.50	-0.4	688	-0.06%
2019/08/26	0	0.00	2	27.55	27.50	-2	689	-0.29%
2019/08/23	1	28.20	0	0.00	28.10	1	684	0.15%
2019/08/22	0	0.00	3	28.37	28.40	-3	689	-0.44%
2019/08/21	1	28.20	0	0.00	28.10	1	689	0.15%
2019/08/20	0	0.00	2	27.60	27.65	-2	682	-0.29%
2019/08/16	2	27.15	1	27.35	27.45	1	681	0.15%
2019/08/15	0	0.00	1	26.70	26.65	-1	681	-0.15%
2019/08/13	1	26.90	0	0.00	26.85	1	693	0.14%
2019/08/12	1	27.05	0	0.00	27.15	1	693	0.14%
2019/08/05	2	27.28	10	27.43	27.20	-8	713	-1.12%
2019/08/02	2	28.05	5	28.05	28.00	-3	706	-0.42%
2019/08/01	1	28.75	0	0.00	28.75	1	711	0.14%
2019/07/30	10	30.78	3	30.70	30.55	7	674	1.04%
2019/07/29	1	29.60	3	29.80	29.90	-2	615	-0.32%
2019/07/25	0	0.00	4.1	29.62	29.65	-4.1	607	-0.68%
2019/07/24	0	0.00	6	29.70	29.55	-6	615	-0.98%
2019/07/22	5	29.40	0	0.00	29.25	5	628	0.79%
2019/07/19	0	0.00	2	29.10	29.10	-2	630	-0.32%
2019/07/17	2	29.40	0	0.00	29.40	2	652	0.31%
2019/07/16	0	0.00	1	29.40	29.35	-1	679	-0.15%
2019/07/11	0	0.00	1	29.10	29.05	-1	829	-0.12%
2019/07/02	0	0.00	1	29.30	29.30	-1	1,040	-0.10%
2019/06/28	1	29.15	0	0.00	29.00	1	1,044	0.10%
2019/06/21	1	29.05	0	0.00	29.10	1	1,041	0.10%
2019/06/20	30	29.00	0	0.00	29.00	30	1,039	2.89%
2019/06/19	0	0.00	1	28.70	28.60	-1	1,041	-0.10%
2019/06/13	0	0.00	1	28.40	28.45	-1	1,063	-0.09%
2019/06/04	0	0.00	0	28.15	28.15	0	1,119	0.00%
2019/05/31	0	0.00	1	28.35	28.35	-1	1,147	-0.09%
2019/05/24	1	28.20	0	0.00	28.20	1	1,162	0.09%
2019/05/17	2.1	27.81	3	27.72	27.65	-0.9	1,259	-0.07%
2019/05/16	0	0.00	2	27.95	27.85	-2	1,256	-0.16%
2019/05/13	2	28.18	0	0.00	28.00	2	1,257	0.16%
2019/05/10	1	28.70	0	0.00	28.80	1	1,253	0.08%
2019/05/09	4	28.98	0	0.00	28.70	4	1,252	0.32%
2019/05/08	2	29.40	0	0.00	29.40	2	1,239	0.16%
2019/05/07	1	30.00	0	0.00	29.85	1	1,224	0.08%
2019/05/06	2	29.90	0	0.00	29.95	2	1,217	0.16%
2019/05/02	0.1	30.80	0	0.00	30.70	0.1	1,188	0.01%
2019/04/29	2	30.25	2	30.40	30.25	0	1,182	0.00%
2019/04/26	0	0.00	1	30.75	30.70	-1	1,167	-0.09%
2019/04/19	31	31.54	10	31.50	31.50	21	1,111	1.89%
2019/04/18	15	31.35	43	31.10	30.65	-28	1,035	-2.70%
2019/04/17	32	30.67	4	30.70	30.90	28	1,002	2.79%
2019/04/16	1	29.50	0	0.00	29.80	1	954	0.10%
2019/04/15	4	30.10	0	0.00	29.60	4	876	0.46%
2019/04/09	1	31.50	0	0.00	31.60	1	772	0.13%
2019/04/08	1	31.90	0	0.00	31.60	1	766	0.13%
2019/03/25	0	0.00	2	32.10	31.85	-2	727	-0.27%
2019/03/20	0	0.00	1	32.50	32.40	-1	717	-0.14%
2019/03/18	0	0.00	1	31.80	31.90	-1	708	-0.14%
2019/03/14	1	32.55	0	0.00	32.10	1	701	0.14%
2019/03/13	0	0.00	2	32.65	32.65	-2	706	-0.28%
2019/03/12	0	0.00	4	32.50	32.40	-4	707	-0.57%
2019/03/06	0.2	31.95	1	31.95	31.95	-0.9	734	-0.12%
2019/03/04	0	0.00	1	31.45	31.40	-1	742	-0.13%
2019/02/26	0	0.00	5	31.48	31.60	-5	740	-0.68%
2019/02/25	2	31.00	0	0.00	31.10	2	736	0.27%
2019/02/20	1	31.40	1	33.00	31.45	0	726	0.00%
2019/02/19	2	31.93	1.1	31.75	32.20	0.9	683	0.13%
2019/02/14	0	0.00	2	30.75	31.00	-2	643	-0.31%
2019/02/12	0.1	30.10	2	30.10	30.05	-1.9	634	-0.30%
2019/02/11	0	0.00	2	29.95	30.00	-2	635	-0.31%
2019/01/30	0	0.00	3	30.10	30.55	-3	627	-0.48%
2019/01/29	0	0.00	1	30.00	30.20	-1	629	-0.16%
2019/01/23	0.1	30.90	0	0.00	30.95	0.1	671	0.02%
2019/01/17	1	30.90	0	0.00	30.60	1	722	0.14%
2019/01/16	1	30.00	0	0.00	30.40	1	710	0.14%
2019/01/14	2	29.65	0	0.00	29.70	2	715	0.28%
2019/01/08	5	29.24	0	0.00	29.30	5	796	0.63%
2019/01/07	0	0.00	0	29.30	29.30	0	810	0.00%
2019/01/04	0	0.00	2	28.90	28.90	-2	830	-0.24%
2019/01/03	0	0.00	3	29.40	29.15	-3	876	-0.34%
2018/12/27	0	0.00	4	30.00	29.95	-4	911	-0.44%
2018/12/21	0	0.00	2	30.10	29.80	-2	961	-0.21%
2018/12/13	1	31.05	0	0.00	31.00	1	1,001	0.10%
2018/12/07	0	0.00	1	31.20	31.15	-1	1,017	-0.10%
2018/12/05	3	30.48	0	0.00	30.40	3	1,032	0.29%
2018/12/04	0	0.00	3	31.40	30.95	-3	1,045	-0.29%
2018/12/03	0	0.00	1	31.50	31.30	-1	1,055	-0.09%
2018/11/29	0	0.00	6	31.19	31.05	-6	1,023	-0.59%
2018/11/27	0	0.00	3	29.78	30.25	-3	1,028	-0.29%
2018/11/22	0	0.00	1	29.60	29.05	-1	1,098	-0.09%
2018/11/21	0	0.00	1	29.35	29.35	-1	1,150	-0.09%
2018/11/20	20	29.00	0	0.00	29.05	20	1,301	1.54%
2018/11/16	3	28.65	0	0.00	28.70	3	1,474	0.20%
2018/11/15	0	0.00	1	27.90	28.30	-1	1,468	-0.07%
2018/11/14	1	27.90	1	27.95	27.85	0	1,464	0.00%
2018/11/13	3	27.45	0	0.00	28.00	3	1,467	0.20%
2018/11/06	2	27.20	0	0.00	27.10	2	1,472	0.14%
2018/10/31	0	0.00	3	26.40	26.60	-3	1,424	-0.21%
2018/10/30	0	0.00	2	26.35	26.30	-2	1,420	-0.14%
2018/10/26	1	27.05	0	0.00	26.90	1	1,414	0.07%
2018/10/25	2	27.70	0	0.00	27.75	2	1,434	0.14%
2018/10/18	0	0.00	2	29.05	28.90	-2	1,515	-0.13%
2018/10/11	2	28.33	0	0.00	28.20	2	1,481	0.14%
2018/10/09	2	30.65	2	30.75	30.25	0	1,438	0.00%
2018/10/08	2	30.85	0	0.00	31.05	2	1,434	0.14%
2018/10/05	1	31.45	0	0.00	30.60	1	1,454	0.07%
2018/10/04	4	31.60	0	0.00	31.45	4	1,436	0.28%
2018/10/03	1	31.90	1	31.75	31.75	0	1,436	0.00%
2018/10/01	1	31.80	3	31.47	31.95	-2	1,416	-0.14%
2018/09/26	1	31.15	4	31.19	31.15	-3	1,416	-0.21%
2018/09/25	0	0.00	2	31.05	31.20	-2	1,437	-0.14%
2018/09/18	0	0.00	0	30.45	30.40	0	1,559	0.00%
2018/09/17	0	0.00	10	30.40	30.60	-10	1,572	-0.64%
2018/09/14	2	30.45	0	0.00	30.40	2	1,597	0.13%
2018/09/12	0	0.00	1	30.30	30.35	-1	1,655	-0.06%
2018/09/11	1	29.85	0	0.00	30.90	1	1,642	0.06%
2018/09/10	1	30.00	0	0.00	30.20	1	1,629	0.06%
2018/09/06	1	31.20	0	0.00	31.05	1	1,599	0.06%
2018/09/04	2	31.55	0	0.00	31.50	2	1,607	0.12%
2018/09/03	1	31.65	1	31.70	31.50	0	1,602	0.00%
2018/08/31	0	0.00	2	31.60	31.80	-2	1,590	-0.13%
2018/08/30	32	31.60	0	0.00	31.80	32	1,574	2.03%
2018/08/29	4	30.98	0	0.00	31.00	4	1,548	0.26%
2018/08/27	3	31.18	0	0.00	31.20	3	1,500	0.20%
2018/08/24	11	31.55	0	0.00	31.50	11	1,371	0.80%
2018/08/23	1	34.35	0	0.00	35.00	1	1,245	0.08%
2018/08/17	1	34.85	0	0.00	35.00	1	1,228	0.08%
2018/08/15	1	35.10	0	0.00	35.30	1	1,233	0.08%
2018/08/13	2	36.20	0	0.00	35.60	2	1,239	0.16%
2018/08/10	0	0.00	1	36.85	36.80	-1	1,241	-0.08%
2018/08/08	0	0.00	4	37.20	37.20	-4	1,266	-0.32%
2018/08/01	1	37.30	0	0.00	37.50	1	1,276	0.08%
2018/07/31	0	0.00	7	39.70	40.30	-7	1,237	-0.57%
2018/07/30	0	0.00	3	39.87	39.80	-3	1,213	-0.25%
2018/07/27	3	39.80	5	39.80	39.80	-2	1,186	-0.17%
2018/07/20	0	0.00	1	38.60	38.65	-1	1,157	-0.09%
2018/07/17	2	38.55	0	0.00	38.55	2	1,173	0.17%
2018/07/16	5	39.05	0	0.00	38.85	5	1,176	0.43%
2018/07/13	1	38.60	0	0.00	38.75	1	1,170	0.09%
2018/07/11	1	37.20	0	0.00	37.20	1	1,174	0.09%
2018/07/06	2	37.08	0	0.00	37.00	2	1,185	0.17%
2018/07/04	1	37.65	0	0.00	37.85	1	1,180	0.08%
2018/07/03	3	37.95	0	0.00	37.90	3	1,179	0.25%
2018/07/02	4	38.64	0	0.00	38.90	4	1,160	0.34%
2018/06/29	4	38.95	1	38.85	38.40	3	1,148	0.26%
2018/06/28	4	39.95	0	0.00	39.45	4	1,089	0.37%
2018/06/27	0	0.00	1	42.05	40.75	-1	1,041	-0.10%
2018/06/25	11	40.80	5	41.02	41.00	6	987	0.61%
2018/06/22	34.5	41.61	1	41.85	40.50	33.5	967	3.46%
2018/06/20	0	0.00	1	40.15	40.25	-1	916	-0.11%
2018/06/19	0	0.00	4	40.53	40.20	-4	930	-0.43%
2018/06/12	0	0.00	2	40.90	41.00	-2	943	-0.21%
2018/06/04	1	41.25	0	0.00	41.10	1	921	0.11%
2018/05/30	2	39.65	0	0.00	39.50	2	927	0.22%
2018/05/29	0	0.00	2	40.00	40.00	-2	995	-0.20%
2018/05/28	0.2	40.10	0	0.00	40.15	0.2	1,060	0.02%
2018/05/22	2	39.50	0	0.00	39.50	2	1,124	0.18%
2018/05/18	1	39.35	0	0.00	39.15	1	1,146	0.09%
2018/05/15	5	40.05	0	0.00	39.80	5	1,159	0.43%
2018/05/10	2	40.45	0	0.00	40.45	2	1,236	0.16%
2018/05/08	1	40.75	2	40.33	41.10	-1	1,320	-0.08%
2018/05/07	2	40.85	0	0.00	40.20	2	1,323	0.15%
2018/05/03	1	41.65	0	0.00	41.55	1	1,287	0.08%
2018/04/26	1	41.90	0	0.00	41.70	1	1,312	0.08%
2018/04/25	3	42.05	0	0.00	42.30	3	1,306	0.23%
2018/04/24	1	43.15	0	0.00	42.75	1	1,323	0.08%
2018/04/18	3	43.35	0	0.00	43.40	3	1,344	0.22%
2018/04/16	1	44.20	0	0.00	44.10	1	1,330	0.08%
2018/04/10	1	44.25	0	0.00	44.30	1	1,350	0.07%
2018/03/30	2	44.95	6	44.93	44.90	-4	1,378	-0.29%
2018/03/29	2	44.85	0	0.00	44.80	2	1,385	0.14%
2018/03/22	0	0.00	2	45.10	44.80	-2	1,382	-0.14%
2018/03/21	2	45.10	0	0.00	45.05	2	1,381	0.14%
2018/03/13	5	45.65	0	0.00	45.85	5	1,458	0.34%
2018/03/12	0	0.00	1	45.90	45.70	-1	1,478	-0.07%
2018/03/09	2	45.80	0	0.00	45.85	2	1,520	0.13%
2018/03/02	0	0.00	5	47.45	47.55	-5	1,589	-0.31%
2018/03/01	1	46.00	4	47.41	47.50	-3	1,521	-0.20%
2018/02/27	4	46.05	3	45.95	46.10	1	1,475	0.07%
2018/02/22	0	0.00	2	46.13	46.10	-2	1,568	-0.13%
2018/02/09	0	0.00	1	43.75	43.80	-1	1,633	-0.06%
2018/02/08	0	0.00	3	44.93	44.70	-3	1,652	-0.18%
2018/02/07	2	45.33	0	0.00	45.05	2	1,675	0.12%
2018/02/06	0	0.00	3	44.45	44.95	-3	1,732	-0.17%
2018/02/05	0	0.00	1	45.35	45.75	-1	1,746	-0.06%
2018/01/31	3	45.63	16	45.74	45.80	-13	1,988	-0.65%
2018/01/30	2	45.60	0	0.00	45.15	2	2,339	0.09%
2018/01/29	1	45.10	0	0.00	45.10	1	2,473	0.04%
2018/01/26	0	0.00	1	45.10	45.30	-1	2,475	-0.04%
2018/01/24	1	45.00	0	0.00	45.15	1	2,482	0.04%
2018/01/19	0	0.00	12	45.70	45.50	-12	2,509	-0.48%
2018/01/18	0	0.00	1.6	45.79	45.45	-1.6	2,511	-0.06%
2018/01/16	0	0.00	1	45.25	45.30	-1	2,543	-0.04%
2018/01/04	0	0.00	1	45.45	45.45	-1	2,558	-0.04%