光罩 (2338)-美好-泰山券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
73.7
漲跌
▲0.1
漲幅
+0.14%
成交量
7,527張
產業
上市半導體類股▲0.11%
909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

光罩 (2338)籌碼相關－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	4	74.60	0	0.00	73.70	4	1,957	0.20%
2024/05/27	0	0.00	1	73.20	73.60	-1	1,846	-0.05%
2024/05/21	1	71.40	18	72.09	71.80	-17	1,847	-0.92%
2024/05/20	0	0.00	2	71.70	71.30	-2	1,828	-0.11%
2024/05/17	18	70.19	0	0.00	70.00	18	1,773	1.01%
2024/05/15	1	69.00	0	0.00	68.50	1	1,749	0.06%
2024/05/13	1	67.90	1	68.50	68.50	0	1,751	0.00%
2024/05/10	12	68.79	11	68.43	68.50	1	1,735	0.06%
2024/05/09	0	0.00	0	71.90	69.70	0	1,698	0.00%
2024/05/08	1	70.60	2	73.29	70.30	-1	1,626	-0.06%
2024/05/07	1	73.40	5.1	75.14	75.70	-4.1	1,392	-0.29%
2024/04/29	5	67.00	0	0.00	67.50	5	1,210	0.41%
2024/04/23	0	0.00	2	64.20	64.60	-2	1,248	-0.16%
2024/04/19	1	64.52	0	0.00	65.50	1	1,231	0.08%
2024/04/16	2	67.70	0	0.00	67.60	2	1,195	0.17%
2024/04/12	0	70.70	0	0.00	70.80	0	1,211	0.00%
2024/04/10	0	70.90	1	72.40	71.60	-1	1,184	-0.08%
2024/04/09	1	70.30	35	70.79	71.20	-34	1,144	-2.97%
2024/04/03	0	0.00	8	69.20	69.30	-8	1,074	-0.74%
2024/04/02	33.1	68.76	0	0.00	69.00	33.1	1,080	3.06%
2024/04/01	10.1	68.41	0	0.00	68.80	10.1	1,093	0.92%
2024/03/28	0	0.00	1	68.40	68.00	-1	1,091	-0.09%
2024/03/22	0	0.00	3	68.40	68.40	-3	1,121	-0.27%
2024/03/19	0.1	68.20	0	0.00	67.90	0.1	1,158	0.01%
2024/03/14	1.1	68.89	1	69.10	67.90	0.1	1,161	0.01%
2024/03/13	0	0.00	1	70.50	68.50	-1	1,158	-0.09%
2024/03/12	0.1	70.00	0	0.00	70.00	0.1	1,165	0.01%
2024/03/08	1	69.80	1	70.00	67.70	0	1,171	0.00%
2024/03/06	0.1	70.50	0	0.00	70.30	0.1	1,337	0.01%
2024/03/04	1.1	69.90	0	0.00	69.90	1.1	1,656	0.07%
2024/03/01	1.1	69.43	0	0.00	69.30	1.1	1,643	0.07%
2024/02/29	1	69.50	0	0.00	69.60	1	1,648	0.06%
2024/02/27	1	71.20	0	0.00	69.80	1	1,652	0.06%
2024/02/26	2	72.60	0	0.00	72.10	2	1,654	0.12%
2024/02/23	0	0.00	1	72.00	70.90	-1	1,598	-0.06%
2024/02/22	1	70.60	0	0.00	70.80	1	1,588	0.06%
2024/02/16	0	0.00	1	69.60	70.70	-1	1,584	-0.06%
2024/02/15	1	69.40	0	0.00	69.70	1	1,579	0.06%
2024/02/05	0	0.00	1	67.40	67.30	-1	1,570	-0.06%
2024/01/24	0.1	69.20	0	0.00	68.80	0.1	1,787	0.01%
2024/01/19	0.1	67.80	0	0.00	67.70	0.1	1,804	0.01%
2024/01/08	0.1	71.00	2	71.20	71.60	-1.9	2,002	-0.09%
2024/01/04	0	0.00	1	69.10	69.20	-1	2,052	-0.05%
2024/01/02	1	70.90	0	0.00	70.20	1	2,161	0.05%
2023/12/29	0.3	71.20	10	71.60	71.10	-9.8	2,160	-0.45%
2023/12/28	5	70.80	0	0.00	71.30	5	2,159	0.23%
2023/12/27	0.3	71.30	0	0.00	71.20	0.3	2,150	0.02%
2023/12/22	1	69.60	0	0.00	69.30	1	2,152	0.05%
2023/12/21	5	70.10	0	0.00	70.30	5	2,142	0.23%
2023/12/19	3	69.97	0	0.00	70.70	3	2,135	0.14%
2023/12/14	0	0.00	3	71.83	72.00	-3	2,121	-0.14%
2023/12/08	1	70.80	0	0.00	70.50	1	2,103	0.05%
2023/12/07	2	71.55	0	0.00	70.50	2	2,093	0.10%
2023/12/06	1	72.30	0	0.00	72.20	1	2,076	0.05%
2023/12/05	1	72.50	2	72.35	72.80	-1	2,067	-0.05%
2023/12/04	4	74.35	1.6	73.83	73.20	2.4	2,031	0.12%
2023/12/01	1	77.40	5	76.52	76.20	-4	1,958	-0.20%
2023/11/30	7	76.64	9	77.14	76.90	-2	1,833	-0.11%
2023/11/29	1	69.60	1.3	71.22	71.00	-0.3	1,548	-0.02%
2023/11/21	0.1	68.30	0	0.00	68.60	0.1	1,496	0.01%
2023/11/15	1.1	67.02	0	0.00	66.90	1.1	1,628	0.07%
2023/11/08	0	0.00	1	71.60	71.50	-1	1,636	-0.06%
2023/11/07	1	72.00	0	0.00	71.90	1	1,640	0.06%
2023/11/06	0	0.00	1	72.50	72.40	-1	1,649	-0.06%
2023/11/03	1.3	70.92	0	0.00	71.20	1.3	1,626	0.08%
2023/10/25	0	0.00	1	70.70	71.10	-1	1,822	-0.05%
2023/10/24	0	0.00	1	69.30	69.30	-1	1,845	-0.05%
2023/10/23	5	71.32	1	70.40	69.20	4	1,903	0.21%
2023/10/20	1.1	69.48	1	70.60	70.60	0.1	1,894	0.01%
2023/10/19	1	69.80	1	70.20	70.20	0	1,884	0.00%
2023/10/16	1	72.80	1	73.70	71.70	0	1,883	0.00%
2023/10/13	1	72.40	0	0.00	72.50	1	1,843	0.05%
2023/10/11	1	72.40	0	0.00	71.80	1	1,896	0.05%
2023/09/19	2	68.90	0	0.00	68.20	2	2,272	0.09%
2023/09/08	0	0.00	1	68.40	68.70	-1	2,320	-0.04%
2023/09/05	1	71.00	0	0.00	71.30	1	2,475	0.04%
2023/09/04	0.4	70.70	0	0.00	70.40	0.4	2,587	0.02%
2023/08/30	1	69.60	0.5	70.00	70.30	0.5	2,623	0.02%
2023/08/08	0	0.00	1	71.40	71.40	-1	2,704	-0.04%
2023/08/02	1	71.40	0	0.00	71.80	1	2,700	0.04%
2023/07/28	1	77.00	1	78.10	77.80	0	2,611	0.00%
2023/07/26	1	73.00	0	0.00	73.00	1	2,553	0.04%
2023/07/19	2	80.65	0	0.00	79.30	2	2,573	0.08%
2023/07/14	1	82.80	0	0.00	80.60	1	2,667	0.04%
2023/07/13	0	0.00	3	80.20	81.70	-3	2,679	-0.11%
2023/07/11	3	80.40	0	0.00	80.30	3	2,688	0.11%
2023/07/07	1	78.70	0	0.00	79.40	1	2,792	0.04%
2023/07/05	2	83.60	2	83.30	82.70	0	2,773	0.00%
2023/07/04	2	83.00	2	83.60	83.60	0	2,746	0.00%
2023/06/30	2	82.50	3	83.30	83.10	-1	2,755	-0.04%
2023/06/29	0	0.00	1	80.30	80.50	-1	2,662	-0.04%
2023/06/20	0	0.00	1	80.40	80.20	-1	2,945	-0.03%
2023/06/09	1	82.30	1	83.40	82.90	0	3,772	0.00%
2023/06/08	2	81.25	1	80.20	79.90	1	3,723	0.03%
2023/06/06	0	0.00	1	81.00	81.10	-1	3,665	-0.03%
2023/06/05	1	81.20	0	0.00	80.80	1	3,718	0.03%
2023/06/02	0	0.00	1	80.20	80.30	-1	3,775	-0.03%
2023/05/23	0	0.00	10	81.70	81.60	-10	3,882	-0.26%
2023/05/19	0	0.00	16	80.47	79.70	-16	3,857	-0.41%
2023/05/17	1	78.40	0	0.00	78.90	1	3,875	0.03%
2023/05/12	0	0.00	1	77.50	76.90	-1	3,958	-0.03%
2023/05/11	0	0.00	1	77.50	77.30	-1	4,023	-0.02%
2023/05/09	1	80.10	2	79.30	79.20	-1	4,261	-0.02%
2023/05/08	1	79.80	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	1	80.40	80.60	-1	4,316	-0.02%
2023/05/04	2	79.00	0	0.00	79.50	2	4,469	0.04%
2023/04/26	1	78.20	0	0.00	79.40	1	4,999	0.02%
2023/04/25	6	79.38	4	81.90	78.40	2	5,247	0.04%
2023/04/24	6	81.97	0	0.00	82.50	6	5,299	0.11%
2023/04/20	1	84.10	1	84.40	83.70	0	5,675	0.00%
2023/04/19	2	83.85	0	0.00	83.60	2	5,876	0.03%
2023/04/18	9	86.80	0	0.00	85.20	9	5,991	0.15%
2023/04/17	15	87.43	0	0.00	87.40	15	6,045	0.25%
2023/04/13	10	89.10	0	0.00	88.20	10	6,186	0.16%
2023/04/12	2	92.20	0	0.00	92.10	2	6,168	0.03%
2023/04/07	1	92.60	0	0.00	93.10	1	6,410	0.02%
2023/04/06	2	92.95	1	92.90	92.90	1	6,415	0.02%
2023/03/31	4	91.58	0	0.00	92.50	4	6,384	0.06%
2023/03/28	0	0.00	3	94.03	93.50	-3	6,521	-0.05%
2023/03/27	1	96.70	0	0.00	95.90	1	6,501	0.02%
2023/03/24	4	97.70	4	97.70	96.00	0	6,511	0.00%
2023/03/23	5	97.40	9	96.63	96.60	-4	6,468	-0.06%
2023/03/22	4	97.40	7	96.79	96.90	-3	6,488	-0.05%
2023/03/21	3	95.97	5	96.50	95.40	-2	6,506	-0.03%
2023/03/20	0	0.00	2	94.75	94.60	-2	6,455	-0.03%
2023/03/17	8	88.40	8	88.49	88.80	0	6,394	0.00%
2023/03/16	7	87.03	7	86.21	86.10	0	6,350	0.00%
2023/03/15	0	0.00	10	84.30	84.40	-10	6,433	-0.16%
2023/03/14	2	81.60	0	0.00	82.10	2	6,608	0.03%
2023/03/13	10	82.80	0	0.00	83.10	10	6,751	0.15%
2023/03/09	1	86.30	4	86.65	86.00	-3	7,407	-0.04%
2023/03/08	1	86.40	3	86.60	87.00	-2	7,551	-0.03%
2023/03/07	2	85.75	0	0.00	87.00	2	7,808	0.03%
2023/03/06	5	85.26	0	0.00	84.90	5	7,967	0.06%
2023/03/02	1	82.50	0	0.00	82.40	1	8,226	0.01%
2023/02/24	4	83.03	0	0.00	82.60	4	8,757	0.05%
2023/02/22	7	82.54	1	83.00	82.50	6	8,948	0.07%
2023/02/21	2	85.70	0	0.00	85.60	2	9,042	0.02%
2023/02/20	1	86.70	5	86.90	86.50	-4	9,270	-0.04%
2023/02/16	6	85.50	6	86.98	87.10	0	9,665	0.00%
2023/02/15	4	84.55	0	0.00	85.50	4	9,951	0.04%
2023/02/13	0	0.00	1	85.40	85.10	-1	10,481	-0.01%
2023/02/10	2	85.50	1	86.60	85.70	1	10,540	0.01%
2023/02/09	7	85.99	3	86.47	87.40	4	10,678	0.04%
2023/02/08	3	87.13	3	86.13	86.00	0	10,680	0.00%
2023/02/06	0	0.00	1	89.00	88.80	-1	10,530	-0.01%
2023/02/03	3	90.83	1	90.60	90.00	2	10,621	0.02%
2023/02/02	0	0.00	1	91.00	91.80	-1	10,634	-0.01%
2023/02/01	1	90.60	1	92.30	91.00	0	10,554	0.00%
2023/01/31	2	91.85	0	0.00	91.70	2	10,600	0.02%
2023/01/30	1	92.40	4	91.03	91.80	-3	10,593	-0.03%
2023/01/17	3	88.60	2	88.90	88.20	1	10,536	0.01%
2023/01/16	2	89.15	1	89.40	89.70	1	10,549	0.01%
2023/01/13	1	89.70	1	90.10	90.80	0	10,314	0.00%
2023/01/11	2	89.35	3	88.33	89.40	-1	10,013	-0.01%
2023/01/10	2	87.55	0	0.00	86.00	2	9,861	0.02%
2023/01/09	2	88.60	5	88.72	90.20	-3	9,800	-0.03%
2023/01/06	5	88.54	1	89.00	88.00	4	9,627	0.04%
2023/01/05	1	88.60	1	89.40	87.00	0	9,544	0.00%
2023/01/04	1	88.10	2	88.05	89.00	-1	9,505	-0.01%
2023/01/03	0	0.00	1	87.20	87.50	-1	9,496	-0.01%
2022/12/30	2	86.70	6	86.68	84.70	-4	9,586	-0.04%
2022/12/29	7	85.57	2	85.50	85.80	5	9,837	0.05%
2022/12/28	1	89.00	0	0.00	84.40	1	9,908	0.01%
2022/12/23	0	0.00	2	84.40	86.30	-2	10,004	-0.02%
2022/12/22	2	87.00	0	0.00	85.50	2	10,141	0.02%
2022/12/19	0	0.00	3	89.80	90.20	-3	10,007	-0.03%
2022/12/16	0	0.00	1	89.20	90.00	-1	9,957	-0.01%
2022/12/15	0	0.00	2	91.00	90.80	-2	9,923	-0.02%
2022/12/14	3	90.67	1	91.30	91.50	2	9,882	0.02%
2022/12/13	3	89.10	0	0.00	89.10	3	9,783	0.03%
2022/12/12	0	0.00	2	92.20	91.20	-2	9,667	-0.02%
2022/12/09	0	0.00	3	92.30	92.70	-3	9,562	-0.03%
2022/12/08	3	93.00	0	0.00	93.50	3	9,341	0.03%
2022/12/07	1	94.00	2	93.65	92.60	-1	9,217	-0.01%
2022/12/06	0	0.00	1	97.20	95.80	-1	9,039	-0.01%
2022/12/05	2	97.00	1	96.70	97.10	1	8,863	0.01%
2022/12/02	1	95.00	5	93.98	95.70	-4	8,733	-0.05%
2022/12/01	2	91.90	5	93.16	92.20	-3	8,478	-0.04%
2022/11/30	2	85.30	4	86.05	86.90	-2	8,058	-0.02%
2022/11/29	1	83.70	7	84.23	85.40	-6	7,899	-0.08%
2022/11/28	5	82.78	1	83.50	83.20	4	7,584	0.05%
2022/11/25	0	0.00	1	79.10	79.80	-1	7,371	-0.01%
2022/11/24	3	79.07	2	79.25	79.70	1	7,228	0.01%
2022/11/23	1	77.80	4	78.38	80.00	-3	7,046	-0.04%
2022/11/22	5	73.82	4	73.65	73.30	1	6,665	0.02%
2022/11/18	7	73.54	5	72.66	72.00	2	6,434	0.03%
2022/11/17	4	73.43	6	73.20	73.40	-2	6,329	-0.03%
2022/11/16	3	69.73	3	69.97	70.80	0	6,197	0.00%
2022/11/15	3	70.03	4	70.23	69.90	-1	5,976	-0.02%
2022/11/14	1	67.30	1	67.80	67.30	0	5,673	0.00%
2022/11/11	3	68.00	4	67.75	67.20	-1	5,581	-0.02%
2022/11/10	3	66.23	2	66.00	66.00	1	5,267	0.02%
2022/11/09	2	62.90	2	64.30	65.20	0	4,856	0.00%
2022/11/08	0	0.00	2	61.35	59.30	-2	4,684	-0.04%
2022/11/07	1	59.80	0	0.00	59.40	1	4,629	0.02%
2022/11/04	0	0.00	2	62.95	63.40	-2	4,495	-0.04%
2022/11/03	0	0.00	1	60.00	61.40	-1	4,377	-0.02%
2022/11/01	0	0.00	3	59.87	59.40	-3	4,280	-0.07%
2022/10/31	10	57.80	11	59.00	59.00	-1	4,194	-0.02%
2022/10/28	3	57.17	0	0.00	56.80	3	4,148	0.07%
2022/10/27	4	58.23	7	59.13	59.70	-3	4,078	-0.07%
2022/10/26	2	56.70	1	55.50	55.60	1	3,956	0.03%
2022/10/25	1	55.20	0	0.00	55.20	1	3,886	0.03%
2022/10/21	2	54.15	1	53.30	53.10	1	3,778	0.03%
2022/10/19	0	0.00	1	55.70	55.40	-1	3,766	-0.03%
2022/10/18	6	55.83	5	55.14	55.10	1	3,721	0.03%
2022/10/17	1	52.30	1	54.30	55.20	0	3,605	0.00%
2022/10/14	0	0.00	1	55.00	55.10	-1	3,567	-0.03%
2022/10/13	0	0.00	1	51.80	50.10	-1	3,540	-0.03%
2022/10/12	3	54.53	2	54.85	53.90	1	3,454	0.03%
2022/10/11	2	56.95	1	55.60	55.70	1	3,414	0.03%
2022/10/07	3	61.40	2	60.55	61.50	1	3,430	0.03%
2022/10/06	6	59.93	6	61.97	63.00	0	3,342	0.00%
2022/10/05	0	0.00	1	60.00	60.20	-1	3,052	-0.03%
2022/10/04	1	55.30	0	0.00	54.80	1	2,945	0.03%
2022/09/30	0	0.00	1	53.00	55.20	-1	2,844	-0.04%
2022/09/29	2	62.20	0	0.00	56.00	2	2,759	0.07%
2022/09/28	2	62.10	0	0.00	62.10	2	2,629	0.08%
2022/09/26	0	0.00	3	67.73	67.40	-3	2,682	-0.11%
2022/09/13	0	0.00	13	75.15	75.00	-13	3,198	-0.41%
2022/09/06	1	69.20	0	0.00	69.50	1	3,537	0.03%
2022/09/02	1	73.80	0	0.00	73.30	1	3,665	0.03%
2022/08/29	0	0.00	3	72.90	73.30	-3	3,776	-0.08%
2022/08/25	1	74.10	0	0.00	74.90	1	3,848	0.03%
2022/08/23	4	73.95	0	0.00	73.60	4	4,106	0.10%
2022/08/19	2	77.40	0	0.00	77.60	2	4,308	0.05%
2022/08/12	1	77.20	2	77.30	76.80	-1	4,690	-0.02%
2022/08/11	2	76.55	4	76.95	78.20	-2	4,797	-0.04%
2022/08/09	1	74.10	1	74.20	75.10	0	4,966	0.00%
2022/08/08	2	74.40	0	0.00	74.70	2	5,030	0.04%
2022/08/05	1	75.00	0	0.00	75.20	1	5,100	0.02%
2022/08/04	1	71.30	0	0.00	72.30	1	5,225	0.02%
2022/08/01	1	75.10	1	74.60	74.00	0	5,523	0.00%
2022/07/28	1	76.40	1	74.20	74.20	0	5,564	0.00%
2022/07/27	0	0.00	2	74.30	74.80	-2	5,569	-0.04%
2022/07/26	1	75.00	1	74.00	73.50	0	5,613	0.00%
2022/07/25	1	75.00	0	0.00	75.90	1	5,631	0.02%
2022/07/18	1	73.30	0	0.00	73.70	1	5,829	0.02%
2022/07/15	1	71.50	0	0.00	73.80	1	5,813	0.02%
2022/07/14	2	71.25	4	69.13	72.10	-2	5,742	-0.03%
2022/07/13	4	67.13	1	67.20	67.20	3	5,714	0.05%
2022/07/12	1	63.40	2	64.10	63.60	-1	5,791	-0.02%
2022/07/11	2	68.00	0	0.00	67.30	2	5,889	0.03%
2022/07/08	1	66.20	0	0.00	67.80	1	5,906	0.02%
2022/07/07	1	64.50	3	63.57	65.00	-2	5,850	-0.03%
2022/07/01	0	0.00	1	69.00	67.00	-1	5,846	-0.02%
2022/06/28	3	77.73	0	0.00	79.20	3	6,026	0.05%
2022/06/27	1	78.70	1	79.30	80.80	0	6,196	0.00%
2022/06/24	0	0.00	1	76.90	76.40	-1	6,162	-0.02%
2022/06/22	4	81.88	0	0.00	79.80	4	6,105	0.07%
2022/06/21	0	0.00	1	89.10	88.60	-1	5,993	-0.02%
2022/06/17	6	87.60	1	91.00	91.00	5	5,916	0.08%
2022/06/16	4	93.53	2	93.35	90.40	2	5,823	0.03%
2022/06/15	0	0.00	2	94.85	94.60	-2	5,699	-0.04%
2022/06/13	0	0.00	4	94.50	93.40	-4	5,567	-0.07%
2022/06/10	0	0.00	6	92.55	93.90	-6	5,505	-0.11%
2022/06/09	0	0.00	1	93.00	93.00	-1	5,493	-0.02%
2022/06/08	1	91.70	1	92.30	91.00	0	5,470	0.00%
2022/06/07	1	90.30	1	91.10	91.50	0	5,531	0.00%
2022/06/06	3	92.13	3	91.70	91.90	0	5,594	0.00%
2022/06/02	1	92.10	0	0.00	92.20	1	5,741	0.02%
2022/06/01	2	95.80	2	93.20	93.20	0	5,905	0.00%
2022/05/31	5	92.38	8	93.34	93.90	-3	5,802	-0.05%
2022/05/30	4	91.45	6	91.88	91.10	-2	5,707	-0.04%
2022/05/27	0	0.00	2	89.10	88.50	-2	5,556	-0.04%
2022/05/26	3	88.20	3	87.40	87.30	0	5,496	0.00%
2022/05/25	3	85.60	3	85.77	86.30	0	5,420	0.00%
2022/05/24	4	84.35	5.1	84.38	83.80	-1.1	5,415	-0.02%
2022/05/23	0	0.00	2	84.60	83.60	-2	5,388	-0.04%
2022/05/20	10	85.42	10	85.22	84.20	0	5,474	0.00%
2022/05/19	6	82.12	4	83.18	85.50	2	5,432	0.04%
2022/05/18	2	83.25	8.1	83.84	83.50	-6.1	5,408	-0.11%
2022/05/17	0	0.00	1	80.00	81.00	-1	5,653	-0.02%
2022/05/16	1	80.70	1	80.80	79.60	0	5,947	0.00%
2022/05/13	0	0.00	1	81.20	81.00	-1	5,981	-0.02%
2022/05/12	2	79.05	3	79.23	78.70	-1	6,012	-0.02%
2022/05/11	5	79.82	4.1	80.14	80.30	0.9	6,076	0.01%
2022/05/10	1	77.50	2	77.20	77.80	-1	6,048	-0.02%
2022/05/09	1.1	76.13	1	75.60	74.20	0.1	6,119	0.00%
2022/05/06	1.2	76.66	0	0.00	76.70	1.2	6,147	0.02%
2022/05/05	2	77.50	1	77.40	77.40	1	6,239	0.02%
2022/05/04	2	76.10	0	0.00	76.40	2	6,346	0.03%
2022/05/03	12	75.60	10	75.66	75.70	2	6,439	0.03%
2022/04/28	2	73.70	1	73.40	73.60	1	6,651	0.02%
2022/04/27	2	71.80	4	72.15	73.00	-2	6,763	-0.03%
2022/04/26	1	74.70	1	74.80	74.70	0	7,265	0.00%
2022/04/25	1	74.80	1	75.10	74.50	0	7,506	0.00%
2022/04/22	2	79.20	5	80.60	79.20	-3	7,569	-0.04%
2022/04/21	6	81.70	2	81.90	82.10	4	7,655	0.05%
2022/04/20	3	81.47	1	81.80	81.60	2	7,659	0.03%
2022/04/18	3	81.83	2	81.95	81.80	1	7,757	0.01%
2022/04/15	6	86.85	6	85.73	85.10	0	7,752	0.00%
2022/04/12	2	90.70	4	91.18	90.70	-2	7,958	-0.03%
2022/04/11	3	95.00	3	91.50	91.50	0	8,225	0.00%
2022/04/08	1	95.10	5	95.74	96.00	-4	8,444	-0.05%
2022/04/07	2	95.40	7	95.19	94.00	-5	9,352	-0.05%
2022/04/06	5	96.38	1	96.90	96.50	4	9,393	0.04%
2022/04/01	2	97.55	0	0.00	97.00	2	9,483	0.02%
2022/03/31	6	97.30	3	97.50	96.90	3	9,499	0.03%
2022/03/30	1	96.40	2	97.25	96.70	-1	9,423	-0.01%
2022/03/24	1	93.30	0	0.00	92.70	1	9,568	0.01%
2022/03/23	0	0.00	2	94.90	94.00	-2	9,633	-0.02%
2022/03/22	0	0.00	1	93.50	93.90	-1	9,818	-0.01%
2022/03/18	2	93.00	0	0.00	94.00	2	10,199	0.02%
2022/03/17	2	92.15	3	92.67	93.20	-1	10,610	-0.01%
2022/03/16	4	90.83	2	91.00	90.10	2	10,825	0.02%
2022/03/15	4	91.25	3	91.43	90.20	1	11,126	0.01%
2022/03/14	6	91.65	3	92.23	92.10	3	11,667	0.03%
2022/03/11	4	90.98	1	90.90	91.40	3	12,871	0.02%
2022/03/10	4	91.03	6	91.43	91.90	-2	13,691	-0.01%
2022/03/09	1	86.90	1	87.30	88.10	0	14,495	0.00%
2022/03/08	3	85.63	1	86.40	84.50	2	14,585	0.01%
2022/03/07	5	93.24	1	92.70	89.90	4	14,547	0.03%
2022/03/04	0	0.00	2	98.75	98.30	-2	14,706	-0.01%
2022/02/25	0	0.00	2	98.85	98.00	-2	15,753	-0.01%
2022/02/24	2	96.75	2	98.20	97.00	0	16,040	0.00%
2022/02/23	2	100.50	0	0.00	100.50	2	16,465	0.01%
2022/02/22	1	99.10	2	99.55	99.10	-1	17,701	-0.01%
2022/02/21	2	101.75	0	0.00	101.50	2	17,998	0.01%
2022/02/18	5	103.00	0	0.00	103.00	5	18,520	0.03%
2022/02/17	11	106.41	13	104.19	103.00	-2	19,553	-0.01%
2022/02/16	3	105.17	4	104.38	104.50	-1	20,167	0.00%
2022/02/15	1	100.50	0	0.00	99.90	1	20,186	0.00%
2022/02/14	3	99.80	1	101.50	99.40	2	20,282	0.01%
2022/02/11	8	103.69	2	103.25	103.50	6	20,401	0.03%
2022/02/10	1	102.00	0	0.00	104.00	1	20,671	0.00%
2022/02/09	1	103.00	3	104.50	101.50	-2	20,938	-0.01%
2022/02/08	2	100.75	0	0.00	101.50	2	21,134	0.01%
2022/02/07	2	99.30	3	99.43	100.50	-1	21,540	0.00%
2022/01/26	5	99.56	4	98.85	96.50	1	21,844	0.00%
2022/01/24	2	100.25	4	100.08	101.00	-2	22,427	-0.01%
2022/01/21	2	100.50	13	99.80	99.80	-11	22,293	-0.05%
2022/01/20	1	103.00	1	103.00	105.50	0	22,233	0.00%
2022/01/19	12	105.67	1	107.00	102.50	11	22,146	0.05%
2022/01/18	22	104.02	32	103.91	104.50	-10	21,613	-0.05%
2022/01/17	1	100.50	0	0.00	101.00	1	21,397	0.00%
2022/01/14	1	96.30	1	95.90	97.50	0	21,306	0.00%
2022/01/12	2	97.80	3	97.67	97.20	-1	21,277	0.00%
2022/01/11	2	96.50	1	97.70	96.70	1	21,336	0.00%
2022/01/10	1	100.00	1	99.70	99.70	0	21,267	0.00%
2022/01/07	9	99.81	13	97.80	98.40	-4	21,296	-0.02%
2022/01/06	3	100.83	1	101.00	100.00	2	21,192	0.01%
2022/01/05	7	103.71	5	103.40	102.00	2	21,131	0.01%
2022/01/04	6	104.83	17	103.74	103.00	-11	21,050	-0.05%
2022/01/03	4	107.75	0	0.00	108.00	4	20,803	0.02%
2021/12/30	19	108.55	20	109.23	108.00	-1	20,563	0.00%
2021/12/29	0	0.00	1	104.50	104.00	-1	19,656	-0.01%
2021/12/28	3	103.17	0	0.00	104.00	3	19,649	0.02%
2021/12/27	1	104.00	15	102.33	103.50	-14	19,596	-0.07%
2021/12/24	19	99.92	4	99.95	99.00	15	19,414	0.08%
2021/12/23	3	101.33	3	100.17	100.00	0	19,384	0.00%
2021/12/20	1	96.10	0	0.00	97.00	1	19,192	0.01%
2021/12/17	4.2	97.67	5	97.24	96.50	-0.9	19,229	0.00%
2021/12/16	1	99.50	0	0.00	99.30	1	19,187	0.01%
2021/12/15	3	96.40	4	97.20	97.70	-1	19,043	-0.01%
2021/12/14	5	96.68	6	97.12	96.00	-1	19,087	-0.01%
2021/12/13	10	103.00	9	100.43	99.90	1	18,891	0.01%
2021/12/10	0	0.00	4	107.00	107.00	-4	18,615	-0.02%
2021/12/09	6	110.25	11	108.59	107.50	-5	18,489	-0.03%
2021/12/08	14	111.61	6	110.83	112.00	8	18,344	0.04%
2021/12/07	23	112.76	27	110.15	107.00	-4	17,874	-0.02%
2021/12/06	8	109.63	1	110.00	109.50	7	16,748	0.04%
2021/12/03	4	104.75	8	107.82	109.50	-4	16,041	-0.03%
2021/12/02	4	100.50	1	99.60	99.60	3	15,372	0.02%
2021/12/01	2	100.00	3	99.97	102.50	-1	15,381	-0.01%
2021/11/30	21	100.24	16	101.53	101.00	5	15,444	0.03%
2021/11/29	17	93.41	18	95.53	97.50	-1	15,212	-0.01%
2021/11/26	26	98.90	21	99.43	98.10	5	15,055	0.03%
2021/11/25	14	100.97	3	102.33	97.60	11	14,969	0.07%
2021/11/24	8	102.63	7	101.93	100.50	1	14,943	0.01%
2021/11/23	23	106.59	45	103.52	103.00	-22	15,431	-0.14%
2021/11/22	57	108.18	45	106.60	106.00	12	15,499	0.08%
2021/11/19	8	107.25	21.1	109.99	110.50	-13.1	15,450	-0.08%
2021/11/18	5	102.40	6	104.08	102.50	-1	14,492	-0.01%
2021/11/17	7.1	105.21	11	106.36	104.50	-3.9	14,358	-0.03%
2021/11/16	13	106.42	8	105.75	105.50	5	13,936	0.04%
2021/11/15	10	98.21	9	101.71	104.00	1	12,958	0.01%
2021/11/12	13	93.60	4.1	93.17	94.90	9	12,162	0.07%
2021/11/11	4	90.23	7	91.29	89.20	-3	11,948	-0.03%
2021/11/10	6	94.33	22	93.40	92.80	-16	11,963	-0.13%
2021/11/09	9	94.47	11	94.49	92.50	-2	11,975	-0.02%
2021/11/08	13	93.77	2	94.25	93.70	11	11,748	0.09%
2021/11/05	31	92.10	19	92.04	92.10	12	11,516	0.10%
2021/11/04	6	91.60	14	89.89	90.30	-8	11,317	-0.07%
2021/11/03	9	88.57	3	88.23	90.00	6	11,054	0.05%
2021/11/02	16	87.05	14.2	88.41	87.60	1.8	10,812	0.02%
2021/11/01	4	82.35	13	83.02	83.00	-9	10,543	-0.09%
2021/10/29	0	0.00	1	79.70	79.80	-1	10,530	-0.01%
2021/10/28	2	81.05	1	80.10	80.00	1	10,696	0.01%
2021/10/27	3	81.00	2	80.25	82.20	1	10,770	0.01%
2021/10/26	1	78.70	9	79.28	78.80	-8	11,093	-0.07%
2021/10/22	4	80.40	3	79.70	79.50	1	12,129	0.01%
2021/10/21	1	82.00	1	80.20	79.50	0	12,754	0.00%
2021/10/20	3	80.90	1	80.80	80.80	2	13,014	0.02%
2021/10/19	2	80.06	5	80.94	80.80	-3	13,832	-0.02%
2021/10/18	2	78.15	0	0.00	77.00	2	14,492	0.01%
2021/10/15	1	76.90	7	76.97	76.90	-6	15,522	-0.04%
2021/10/14	0	0.00	1	73.30	74.50	-1	15,779	-0.01%
2021/10/13	1	74.00	0	0.00	73.10	1	16,007	0.01%
2021/10/12	1	78.00	1	76.20	76.70	0	16,274	0.00%
2021/10/08	4	77.43	2	78.90	76.90	2	16,672	0.01%
2021/10/07	0	0.00	5	77.90	78.00	-5	16,797	-0.03%
2021/10/06	1	73.00	0	0.00	72.70	1	17,065	0.01%
2021/10/05	1	72.70	1	75.00	75.50	0	17,617	0.00%
2021/10/01	2	75.00	3	76.03	74.50	-1	18,286	-0.01%
2021/09/30	1	76.80	0	0.00	78.50	1	18,839	0.01%
2021/09/29	3	77.30	0	0.00	76.70	3	19,801	0.02%
2021/09/28	1	79.10	1	80.30	80.20	0	20,290	0.00%
2021/09/23	5	81.14	0	0.00	80.20	5	20,544	0.02%
2021/09/22	12	80.68	0	0.00	79.90	12	20,602	0.06%
2021/09/17	1	80.70	0	0.00	82.30	1	20,639	0.00%
2021/09/15	6	79.75	6	79.55	79.20	0	20,608	0.00%
2021/09/14	1	82.40	1	82.80	82.50	0	20,567	0.00%
2021/09/13	4	82.85	4	82.78	81.90	0	20,575	0.00%
2021/09/10	2	85.35	1.2	85.73	85.90	0.8	20,722	0.00%
2021/09/08	8	84.28	3	84.57	83.20	5	21,005	0.02%
2021/09/07	7	84.66	2	87.05	84.00	5	21,215	0.02%
2021/09/06	8	90.24	8	90.34	89.10	0	21,506	0.00%
2021/09/03	7	89.97	15	90.45	89.90	-8	21,553	-0.04%
2021/09/02	4	89.00	3	89.63	88.20	1	21,610	0.00%
2021/09/01	3	89.57	5	89.42	89.30	-2	21,881	-0.01%
2021/08/31	6	88.25	8	87.86	89.00	-2	22,369	-0.01%
2021/08/30	11	90.54	7	90.59	90.70	4	22,517	0.02%
2021/08/27	10.2	90.45	41	90.30	88.10	-30.8	22,294	-0.14%
2021/08/26	9	87.76	12	88.88	89.00	-3	21,885	-0.01%
2021/08/25	0	0.00	2	88.35	87.10	-2	21,725	-0.01%
2021/08/24	5	82.82	4	83.90	83.50	1	21,832	0.00%
2021/08/23	0	0.00	48	79.02	82.10	-48	21,737	-0.22%
2021/08/20	31	75.75	1	75.10	74.70	30	21,865	0.14%
2021/08/19	20	74.13	19	75.02	73.00	1	22,106	0.00%
2021/08/18	6	72.80	21	71.59	76.20	-15	22,884	-0.07%
2021/08/16	10	75.40	11	76.24	75.10	-1	23,154	0.00%
2021/08/13	6	77.10	11	76.54	75.30	-5	23,147	-0.02%
2021/08/12	13	81.82	10	83.42	80.50	3	23,085	0.01%
2021/08/11	4	84.25	1.1	81.17	81.50	2.9	23,097	0.01%
2021/08/10	0.1	88.00	3	86.13	86.60	-3	23,045	-0.01%
2021/08/09	15.2	87.62	17	88.85	86.00	-1.9	23,132	-0.01%
2021/08/06	5	91.06	15	90.35	90.50	-10	23,119	-0.04%
2021/08/05	25	90.95	7	90.86	91.00	18	23,229	0.08%
2021/08/04	6	98.47	4	97.80	96.10	2	23,252	0.01%
2021/08/03	54	99.36	51	99.85	98.70	3	23,316	0.01%
2021/08/02	12	98.68	10	99.89	97.80	2	23,312	0.01%
2021/07/30	32	99.53	12	101.00	98.50	20	23,388	0.09%
2021/07/29	19	99.68	24.3	100.34	99.90	-5.3	23,203	-0.02%
2021/07/28	75.4	101.17	33	100.31	95.50	42.4	22,890	0.19%
2021/07/27	32	106.23	53	109.62	102.00	-21	22,520	-0.09%
2021/07/26	0	0.00	1.1	111.50	111.50	-1.1	22,087	0.00%
2021/07/23	33	103.97	8	99.73	101.50	25	21,851	0.11%
2021/07/22	9	99.62	12	99.21	95.70	-3	21,098	-0.01%
2021/07/21	12	94.69	3.2	96.73	99.00	8.8	20,593	0.04%
2021/07/20	22.1	92.91	16	92.30	90.00	6.1	20,185	0.03%
2021/07/19	5.1	92.90	0.1	93.30	94.00	5.1	20,007	0.03%
2021/07/16	5	92.22	4	92.20	92.00	1	19,996	0.01%
2021/07/15	7	91.53	13	91.52	94.10	-6	19,835	-0.03%
2021/07/14	9.1	87.51	7	89.40	87.80	2.1	19,608	0.01%
2021/07/13	16.1	88.47	7	87.64	86.70	9.1	19,664	0.05%
2021/07/12	14	85.36	18.1	86.78	86.10	-4.1	19,747	-0.02%
2021/07/09	4	90.75	9	91.59	89.60	-5	19,452	-0.03%
2021/07/08	5	93.52	1	96.90	92.70	4	19,914	0.02%
2021/07/07	3	94.03	4	94.49	94.30	-1	19,877	-0.01%
2021/07/06	7	93.29	6.1	93.80	95.00	0.9	19,908	0.00%
2021/07/05	11.1	89.58	11	89.82	89.40	0.1	19,773	0.00%
2021/07/02	7	85.80	13	86.49	87.00	-6	19,626	-0.03%
2021/07/01	3	84.17	3	84.43	84.20	0	19,762	0.00%
2021/06/30	3	83.50	7	83.90	83.60	-4	20,198	-0.02%
2021/06/25	6	83.65	4.3	83.96	83.20	1.7	21,330	0.01%
2021/06/24	10	83.58	2	84.20	83.80	8	21,982	0.04%
2021/06/23	10	84.84	15	84.28	84.30	-5	22,091	-0.02%
2021/06/22	15	82.97	15	83.64	82.10	0	22,386	0.00%
2021/06/21	9	82.81	20	86.19	82.40	-11	22,706	-0.05%
2021/06/18	1	88.50	4	88.98	87.50	-3	23,376	-0.01%
2021/06/17	4	88.73	3.1	87.84	89.60	0.9	23,783	0.00%
2021/06/16	4	87.53	11	87.94	87.50	-7	24,229	-0.03%
2021/06/15	11	87.26	13	88.22	90.00	-2	25,069	-0.01%
2021/06/11	1	85.90	43	85.09	84.50	-42	24,995	-0.17%
2021/06/09	15	86.15	6	85.17	85.70	9	26,625	0.03%
2021/06/08	6	86.13	76	87.80	84.20	-70	27,884	-0.25%
2021/06/07	5	84.14	7	85.57	87.20	-2	27,538	-0.01%
2021/06/04	1	84.40	0	0.00	83.00	1	27,240	0.00%
2021/06/03	2	84.20	1	84.50	84.20	1	27,256	0.00%
2021/06/02	5	83.84	0	0.00	81.80	5	27,047	0.02%
2021/06/01	30	88.38	7	85.77	84.40	23	26,955	0.09%
2021/05/31	22	84.58	20	84.30	84.50	2	26,494	0.01%
2021/05/28	13	85.95	2	85.30	85.00	11	26,478	0.04%
2021/05/27	42	83.38	1	84.30	85.20	41	26,321	0.16%
2021/05/26	12	85.03	57	82.08	81.70	-45	26,119	-0.17%
2021/05/25	2	81.15	1	83.10	83.10	1	25,501	0.00%
2021/05/24	43	75.34	47	73.86	75.60	-4	25,543	-0.02%
2021/05/21	1	71.80	51	73.81	71.60	-50	26,221	-0.19%
2021/05/20	2	72.20	0	0.00	71.00	2	26,151	0.01%
2021/05/19	33	72.92	31	72.25	73.60	2	26,804	0.01%
2021/05/18	30	67.30	0	0.00	67.90	30	27,074	0.11%
2021/05/17	0	0.00	6	61.20	61.80	-6	27,495	-0.02%
2021/05/14	8	69.03	2	67.16	67.40	6	27,541	0.02%
2021/05/13	30	69.84	35	69.55	69.90	-5	27,518	-0.02%
2021/05/12	11	70.37	16	70.54	69.00	-5	27,319	-0.02%
2021/05/11	37	75.82	38	76.94	73.50	-1	26,957	0.00%
2021/05/10	27	77.41	2	76.70	76.10	25	26,832	0.09%
2021/05/07	60	77.21	57	76.55	78.60	3	26,719	0.01%
2021/05/06	2	73.25	3	74.67	72.50	-1	26,504	0.00%
2021/05/05	23	75.76	1	77.20	75.00	22	26,402	0.08%
2021/05/04	31	74.86	2	73.10	74.50	29	26,331	0.11%
2021/05/03	3	78.97	108	77.20	77.10	-105	26,126	-0.40%	大賣/鉅額交易
2021/04/29	0	0.00	1	83.60	83.60	-1	26,020	0.00%
2021/04/28	1	84.20	6	86.03	85.00	-5	25,992	-0.02%
2021/04/27	2	87.50	5	86.66	85.00	-3	26,046	-0.01%
2021/04/26	110	90.69	81	89.60	87.50	29	25,947	0.11%	大買/
2021/04/23	1	82.40	3	84.83	86.00	-2	25,461	-0.01%
2021/04/22	0	0.00	5	84.70	81.80	-5	25,531	-0.02%
2021/04/21	0	0.00	3	83.50	84.70	-3	25,326	-0.01%
2021/04/20	27	83.43	21	84.40	82.70	6	25,279	0.02%
2021/04/19	3	82.33	4	81.85	81.50	-1	25,174	0.00%
2021/04/16	11	86.47	11	85.48	84.20	0	25,001	0.00%
2021/04/15	2	82.55	2	83.45	85.30	0	24,721	0.00%
2021/04/14	14	83.40	8	82.78	83.50	6	24,588	0.02%
2021/04/13	35	86.71	35	86.76	86.70	0	24,015	0.00%
2021/04/12	5.2	84.03	3	89.20	84.60	2.2	23,619	0.01%
2021/04/09	82	90.90	53	88.09	90.00	29	23,075	0.13%
2021/04/08	51	81.53	4.1	86.03	87.50	46.9	22,332	0.21%
2021/04/07	4.1	78.75	58	78.10	79.60	-53.9	21,988	-0.25%
2021/04/06	7	77.29	3	77.40	79.00	4	21,735	0.02%
2021/04/01	51	73.92	51	73.05	73.40	0	21,552	0.00%
2021/03/31	53	71.70	32	72.35	71.50	21	21,285	0.10%
2021/03/30	54	72.61	48	73.22	70.60	6	20,950	0.03%
2021/03/29	45	69.37	18.2	69.26	69.80	26.8	20,382	0.13%
2021/03/26	3	63.73	1	62.90	63.50	2	19,764	0.01%
2021/03/25	6.1	61.68	4	61.70	62.00	2.1	19,704	0.01%
2021/03/24	6.1	64.46	2	63.80	63.80	4.1	19,452	0.02%
2021/03/23	24	64.88	10	64.27	64.60	14	19,161	0.07%
2021/03/22	5	59.94	4	60.73	60.70	1	18,520	0.01%
2021/03/19	6	56.93	5	57.78	58.90	1	18,836	0.01%
2021/03/18	8	58.31	66	59.41	56.80	-58	18,622	-0.31%
2021/03/17	26	55.13	23	55.93	56.00	3	18,373	0.02%
2021/03/16	34	55.69	2	54.00	54.10	32	18,744	0.17%
2021/03/15	36	55.36	12	55.29	55.50	24	18,995	0.13%
2021/03/12	31	53.83	93.1	52.03	54.20	-62.1	18,246	-0.34%
2021/03/11	0	0.00	2	49.35	49.35	-2	16,749	-0.01%
2021/03/10	0	0.00	1	44.95	44.90	-1	16,601	-0.01%
2021/03/09	0	0.00	1	44.60	44.55	-1	16,781	-0.01%
2021/03/05	4	47.00	8	46.69	46.00	-4	17,182	-0.02%
2021/03/04	3	47.70	4	47.26	46.20	-1	17,292	-0.01%
2021/03/03	0	0.00	2	45.90	47.40	-2	17,303	-0.01%
2021/03/02	11.1	49.37	4	48.06	47.40	7.1	17,319	0.04%
2021/02/26	1	50.10	2	49.58	49.65	-1	17,310	-0.01%
2021/02/25	2	52.95	3	50.87	50.80	-1	17,602	-0.01%
2021/02/24	174	52.75	7	53.31	51.40	167	17,560	0.95%	大買/鉅額交易
2021/02/23	6	55.08	106	54.13	52.50	-100	17,379	-0.58%	大賣/
2021/02/22	2	55.20	0	0.00	55.40	2	17,298	0.01%
2021/02/19	23	46.83	45	48.10	50.40	-22	17,428	-0.13%
2021/02/18	9	44.91	7.1	46.22	45.90	1.9	17,457	0.01%
2021/02/17	0	0.00	5.1	44.10	44.90	-5.1	17,725	-0.03%
2021/02/05	0	0.00	5	40.25	40.85	-5	17,177	-0.03%
2021/02/04	5	38.00	0	0.00	38.70	5	16,900	0.03%
2021/02/03	2	36.65	0	0.00	36.75	2	16,723	0.01%
2021/01/29	5	39.90	0	0.00	38.80	5	16,701	0.03%
2021/01/28	1	40.15	5	40.35	40.15	-4	16,634	-0.02%
2021/01/27	11	40.52	1	40.60	40.45	10	16,604	0.06%
2021/01/26	1	41.50	1	40.70	40.35	0	16,493	0.00%
2021/01/25	5	41.48	5	40.96	41.35	0	16,416	0.00%
2021/01/22	2	40.80	5	41.62	41.75	-3	16,309	-0.02%
2021/01/21	0	0.00	30	40.75	40.35	-30	16,171	-0.19%
2021/01/20	3	42.33	4	40.20	40.10	-1	16,100	-0.01%
2021/01/19	41	42.25	9	42.13	42.30	32	15,900	0.20%
2021/01/18	2	40.60	2	41.80	41.80	0	15,698	0.00%
2021/01/15	11	41.09	0	0.00	40.35	11	15,533	0.07%
2021/01/14	2	41.65	2	41.65	41.75	0	15,256	0.00%
2021/01/13	0	0.00	1	42.10	41.85	-1	15,255	-0.01%
2021/01/12	2	41.98	1	40.45	40.50	1	15,159	0.01%
2021/01/08	0	0.00	3	42.13	41.55	-3	15,051	-0.02%
2021/01/07	8	41.66	7	41.61	42.15	1	14,924	0.01%
2021/01/06	1	41.55	3	41.03	40.55	-2	14,789	-0.01%
2021/01/05	0	0.00	5	40.55	41.55	-5	14,699	-0.03%
2021/01/04	0	0.00	6	40.10	40.00	-6	14,590	-0.04%
2020/12/31	6	41.00	2	40.40	40.35	4	14,537	0.03%
2020/12/30	4	41.75	2	41.75	41.35	2	14,426	0.01%
2020/12/29	6	41.41	0	0.00	41.50	6	14,368	0.04%
2020/12/28	0.1	42.50	1	42.95	42.70	-0.9	14,232	-0.01%
2020/12/25	8	40.25	0	0.00	40.35	8	13,906	0.06%
2020/12/24	2	40.23	0	0.00	40.10	2	13,907	0.01%
2020/12/23	4	40.11	6	39.93	40.05	-2	13,870	-0.01%
2020/12/22	1	39.75	0	0.00	39.50	1	13,834	0.01%
2020/12/21	6	40.03	14	40.11	40.80	-8	13,747	-0.06%
2020/12/18	10.1	40.49	14	40.63	40.65	-3.9	13,593	-0.03%
2020/12/17	1	40.55	3	41.00	41.00	-2	13,450	-0.01%
2020/12/16	11	41.66	10	41.77	41.25	1	13,282	0.01%
2020/12/15	14	43.93	2	43.33	40.65	12	12,938	0.09%
2020/12/14	4	43.38	4.1	42.43	44.00	-0.1	11,929	0.00%
2020/12/11	25	45.14	22	45.26	43.20	3	11,507	0.03%
2020/12/10	45	44.85	32	44.86	45.00	13	10,591	0.12%
2020/12/09	23	43.03	14	44.42	43.65	9	9,790	0.09%
2020/12/08	11	38.83	16.5	40.17	41.30	-5.5	8,874	-0.06%
2020/12/07	1	36.90	5	37.55	37.55	-4	8,271	-0.05%
2020/12/04	3	36.90	0	0.00	37.00	3	8,265	0.04%
2020/12/03	3.2	36.83	6	37.54	37.20	-2.8	8,469	-0.03%
2020/12/02	0	0.00	23	37.04	37.35	-23	8,338	-0.28%
2020/12/01	14	36.23	4	36.00	35.65	10	8,042	0.12%
2020/11/30	7	37.09	17	37.29	36.90	-10	7,799	-0.13%
2020/11/27	8	35.81	6	36.29	36.00	2	7,571	0.03%
2020/11/26	3	36.10	11	35.69	35.70	-8	7,482	-0.11%
2020/11/25	28	35.54	9	35.81	35.40	19	7,353	0.26%
2020/11/24	5	35.45	35	35.22	35.70	-30	7,354	-0.41%
2020/11/23	0	0.00	6	34.93	34.40	-6	6,980	-0.09%
2020/11/20	3	34.30	11	34.24	34.00	-8	6,877	-0.12%
2020/11/19	29	34.95	22	34.92	34.80	7	6,589	0.11%
2020/11/18	2	33.00	13	33.30	33.65	-11	5,773	-0.19%
2020/11/17	24	33.07	18	33.34	33.20	6	5,525	0.11%
2020/11/16	6	31.33	5	31.77	32.70	1	4,780	0.02%
2020/11/10	10	29.60	13	29.99	29.65	-3	4,148	-0.07%
2020/10/29	0	0.00	10	28.30	28.35	-10	5,059	-0.20%
2020/10/23	0	0.00	1	30.10	29.75	-1	5,219	-0.02%
2020/10/21	4	29.96	0	0.00	29.70	4	5,507	0.07%
2020/10/20	0	0.00	6	29.70	29.70	-6	5,563	-0.11%
2020/10/15	0	0.00	1	29.70	29.50	-1	5,881	-0.02%
2020/10/14	1	29.75	0	0.00	29.60	1	5,886	0.02%
2020/10/13	1	29.55	3	29.55	29.65	-2	5,900	-0.03%
2020/10/08	1	28.80	0	0.00	28.80	1	6,056	0.02%
2020/10/07	0	0.00	10	28.40	28.45	-10	6,395	-0.16%
2020/10/06	5	28.65	0	0.00	28.40	5	6,436	0.08%
2020/09/29	1	27.80	0	0.00	27.75	1	6,601	0.02%
2020/09/28	10	27.25	3	27.62	28.25	7	6,596	0.11%
2020/09/25	5	26.40	0	0.00	26.55	5	6,610	0.08%
2020/09/24	1	27.30	0	0.00	27.35	1	6,600	0.02%
2020/09/15	1	29.40	1	29.90	29.45	0	6,722	0.00%
2020/09/11	1	28.80	0	0.00	28.90	1	6,735	0.01%
2020/09/10	3	29.78	0	0.00	29.55	3	6,689	0.04%
2020/09/09	3	29.75	1	29.80	30.00	2	6,652	0.03%
2020/09/08	0	0.00	11	31.52	31.20	-11	6,496	-0.17%
2020/09/03	0	0.00	1	30.35	30.15	-1	6,115	-0.02%
2020/08/31	2	30.23	8	30.08	30.10	-6	6,174	-0.10%
2020/08/28	1	30.50	1	30.60	30.45	0	6,106	0.00%
2020/08/27	2	29.63	1	29.45	29.45	1	5,870	0.02%
2020/08/26	0	0.00	5	29.10	29.20	-5	5,770	-0.09%
2020/08/25	0	0.00	1	28.00	27.70	-1	5,631	-0.02%
2020/08/24	1	27.50	0	0.00	27.55	1	5,646	0.02%
2020/08/21	10	27.50	1	27.60	27.60	9	5,656	0.16%
2020/08/20	6	26.66	0	0.00	27.25	6	5,662	0.11%
2020/08/19	7	29.47	0	0.00	28.80	7	5,570	0.13%
2020/08/18	0	0.00	5	29.65	29.55	-5	5,518	-0.09%
2020/08/17	0	0.00	6	29.96	29.85	-6	5,599	-0.11%
2020/08/14	21	29.50	0	0.00	29.60	21	5,567	0.38%
2020/08/13	0	0.00	1	29.45	29.10	-1	5,586	-0.02%
2020/08/12	6	29.39	4	29.30	29.25	2	5,681	0.04%
2020/08/10	1	32.00	5	31.51	31.50	-4	5,841	-0.07%
2020/08/07	3	31.32	0	31.40	31.40	3	6,055	0.05%
2020/08/06	19	31.26	5	30.72	31.40	14	5,958	0.23%
2020/08/04	2	29.28	0	0.00	28.75	2	5,615	0.04%
2020/08/03	0	0.00	2	29.60	29.15	-2	5,722	-0.03%
2020/07/28	0	0.00	1	28.15	28.15	-1	6,354	-0.02%
2020/07/27	3	29.48	3	29.30	29.00	0	6,352	0.00%
2020/07/23	5	29.97	3	30.00	29.80	2	6,322	0.03%
2020/07/22	0	0.00	5	28.70	29.50	-5	6,146	-0.08%
2020/07/20	0	0.00	2	27.10	27.20	-2	6,174	-0.03%
2020/07/17	6	27.47	0	0.00	27.40	6	6,180	0.10%
2020/07/15	3	29.30	0	0.00	28.60	3	6,194	0.05%
2020/07/14	12	29.86	0	0.00	29.70	12	6,214	0.19%
2020/07/13	5	27.80	0	0.00	28.50	5	5,898	0.08%
2020/07/07	1	28.50	18	28.42	28.25	-17	5,915	-0.29%
2020/07/06	3	28.45	0	0.00	28.70	3	5,917	0.05%
2020/07/03	0	0.00	5	28.15	28.15	-5	5,937	-0.08%
2020/07/02	5	28.40	0	0.00	28.45	5	5,993	0.08%
2020/07/01	0	0.00	10	27.60	27.75	-10	5,958	-0.17%
2020/06/29	0	0.00	10	27.65	27.45	-10	5,949	-0.17%
2020/06/09	7	27.80	1	27.95	27.55	6	6,915	0.09%
2020/06/08	6	27.51	5	27.28	27.30	1	6,978	0.01%
2020/05/28	0	0.00	1	25.80	25.80	-1	7,786	-0.01%
2020/05/27	0	0.00	2	26.30	26.10	-2	7,923	-0.03%
2020/05/22	2	26.90	0	0.00	26.55	2	7,981	0.03%
2020/05/19	1	25.55	4	25.76	25.60	-3	7,963	-0.04%
2020/05/15	8	28.29	8	27.80	26.90	0	7,829	0.00%
2020/05/14	42	29.05	36	29.36	28.95	6	7,662	0.08%
2020/05/13	1	31.90	0	0.00	32.15	1	7,332	0.01%
2020/05/12	2	31.40	0	0.00	31.60	2	7,281	0.03%
2020/05/11	0	0.00	7	32.17	31.80	-7	7,263	-0.10%
2020/05/07	1	32.10	2	32.48	32.40	-1	7,064	-0.01%
2020/05/06	2	32.20	1	31.90	31.50	1	6,920	0.01%
2020/05/05	12	31.76	0	0.00	31.25	12	6,857	0.17%
2020/05/04	29	31.89	2	30.15	31.70	27	6,763	0.40%
2020/04/30	0	0.00	2	29.95	29.80	-2	6,618	-0.03%
2020/04/29	2	29.68	1	29.45	29.50	1	6,643	0.02%
2020/04/28	0	0.00	31	28.51	29.00	-31	6,557	-0.47%
2020/04/27	0	0.00	2	28.90	28.70	-2	6,572	-0.03%
2020/04/24	4	28.80	2	28.70	28.70	2	6,624	0.03%
2020/04/21	1	28.55	1	28.05	27.40	0	6,809	0.00%
2020/04/17	31	28.91	5	29.20	27.90	26	6,803	0.38%
2020/04/16	0	0.00	1	27.75	27.50	-1	6,668	-0.01%
2020/04/15	0	0.00	1	27.35	27.05	-1	6,660	-0.02%
2020/04/14	0	0.00	10	26.90	26.95	-10	6,646	-0.15%
2020/04/13	0	0.00	4	26.49	26.40	-4	6,642	-0.06%
2020/04/10	14	26.89	6	26.87	26.75	8	6,658	0.12%
2020/04/09	2	26.63	1	26.40	26.55	1	6,644	0.02%
2020/04/08	0	0.00	1	26.65	26.50	-1	6,621	-0.02%
2020/04/07	7	26.16	3	26.07	25.95	4	6,563	0.06%
2020/04/06	0	0.00	3	25.00	25.20	-3	6,507	-0.05%
2020/04/01	0	0.00	2	24.80	25.00	-2	6,547	-0.03%
2020/03/27	6	25.40	0	0.00	24.20	6	6,604	0.09%
2020/03/26	0	24.70	0	0.00	24.70	0	6,562	0.00%
2020/03/24	0	0.00	3	21.60	22.00	-3	6,531	-0.05%
2020/03/23	3	20.45	0	0.00	20.50	3	7,082	0.04%
2020/03/20	5	22.30	2	22.00	22.05	3	7,160	0.04%
2020/03/19	2	20.60	0	0.00	20.45	2	7,299	0.03%
2020/03/12	5	26.70	32	26.87	26.90	-27	8,477	-0.32%
2020/03/11	5	29.54	3	29.85	28.85	2	8,351	0.02%
2020/03/10	3	29.00	7	30.06	30.35	-4	7,885	-0.05%
2020/03/09	0	28.15	0	0.00	27.60	0	7,583	0.00%
2020/03/05	0	0.00	2	29.60	29.55	-2	7,673	-0.03%
2020/03/04	12	29.05	0	0.00	29.05	12	7,676	0.16%
2020/03/03	10	29.10	11	28.81	28.75	-1	7,675	-0.01%
2020/03/02	0	0.00	1	27.50	27.70	-1	7,659	-0.01%
2020/02/27	10	28.95	0	0.00	28.80	10	7,517	0.13%
2020/02/26	8	30.23	0	0.00	29.95	8	7,476	0.11%
2020/02/20	0	0.00	1	31.90	31.70	-1	7,391	-0.01%
2020/02/19	0	0.00	2	31.15	31.10	-2	7,340	-0.03%
2020/02/18	0	0.00	10	31.10	30.90	-10	7,333	-0.14%
2020/02/17	34	31.76	10	31.40	31.30	24	7,303	0.33%
2020/02/14	0	0.00	2	31.20	31.20	-2	7,204	-0.03%
2020/02/13	0	0.00	10	30.90	30.70	-10	7,170	-0.14%
2020/02/12	10	31.55	0	0.00	31.25	10	7,151	0.14%
2020/02/11	1	30.75	1	30.65	30.55	0	7,125	0.00%
2020/02/07	2	30.30	0	0.00	30.10	2	7,179	0.03%
2020/02/05	0	0.00	17	30.00	29.55	-17	7,079	-0.24%
2020/01/20	0	0.00	1	35.15	35.00	-1	6,771	-0.01%
2020/01/17	6	34.26	0	0.00	34.45	6	6,623	0.09%
2020/01/13	0	0.00	1	32.05	33.05	-1	6,571	-0.02%
2020/01/10	1	31.80	0	0.00	32.00	1	6,531	0.02%
2020/01/09	0	0.00	1	31.75	32.25	-1	6,546	-0.02%
2020/01/08	1	31.00	0	0.00	31.00	1	6,539	0.02%
2019/12/30	1	34.50	1	34.60	34.70	0	7,264	0.00%
2019/12/27	0	0.00	2	35.20	34.90	-2	7,435	-0.03%
2019/12/24	2	34.90	0	0.00	34.60	2	7,637	0.03%
2019/12/23	6	34.84	0	0.00	34.60	6	7,641	0.08%
2019/12/20	0	0.00	1	35.35	35.40	-1	7,599	-0.01%
2019/12/19	0	0.00	3	35.30	35.85	-3	7,582	-0.04%
2019/12/18	27	37.36	20	37.08	36.50	7	7,469	0.09%
2019/12/17	0	0.00	10	36.05	36.55	-10	6,928	-0.14%
2019/12/16	12	35.60	7	35.75	36.55	5	6,979	0.07%
2019/12/13	5	36.43	3	35.82	35.45	2	6,843	0.03%
2019/12/12	8	35.54	13	36.13	36.55	-5	6,356	-0.08%
2019/12/11	8	33.36	9	33.60	33.25	-1	5,865	-0.02%
2019/12/09	5	32.10	5	31.95	31.95	0	6,107	0.00%
2019/12/04	0	0.00	1	31.60	31.00	-1	6,258	-0.02%
2019/12/02	1	32.35	0	0.00	32.40	1	6,477	0.02%
2019/11/29	5	32.20	5.8	31.64	31.25	-0.8	6,492	-0.01%
2019/11/18	0	0.00	6	30.94	31.40	-6	7,908	-0.08%
2019/11/14	1	29.85	0	0.00	29.85	1	7,988	0.01%
2019/11/08	5	30.60	0	0.00	29.75	5	8,166	0.06%
2019/11/01	0	0.00	5	31.30	31.35	-5	8,112	-0.06%
2019/10/31	5	31.60	5	31.60	31.90	0	8,095	0.00%
2019/10/30	5	31.40	0	0.00	31.70	5	8,007	0.06%
2019/10/23	0	0.00	6	32.99	32.90	-6	8,006	-0.07%
2019/10/22	6	32.54	20	32.20	32.70	-14	7,784	-0.18%
2019/10/17	20	32.55	0	0.00	31.95	20	7,712	0.26%
2019/10/16	5	32.80	5	31.95	31.95	0	7,634	0.00%
2019/10/15	1	32.00	0	0.00	31.85	1	7,579	0.01%
2019/10/07	4	33.63	7	33.64	33.70	-3	7,316	-0.04%
2019/10/04	5	33.55	9	33.27	32.60	-4	7,042	-0.06%
2019/10/03	21	31.16	80	31.80	32.20	-59	6,547	-0.90%
2019/10/01	0	0.00	7	29.84	30.75	-7	6,298	-0.11%
2019/09/27	15	29.94	4	30.13	29.25	11	6,219	0.18%
2019/09/26	81	32.07	25	31.71	31.15	56	5,974	0.94%
2019/09/25	0	0.00	31	31.91	31.55	-31	5,874	-0.53%
2019/09/24	32	31.29	30	31.70	31.35	2	5,819	0.03%
2019/09/23	2	31.55	0	0.00	31.45	2	5,755	0.03%
2019/09/19	4	31.13	1	30.85	30.80	3	5,637	0.05%
2019/09/18	1	32.00	0.1	31.80	31.80	0.9	5,465	0.02%
2019/09/16	6	30.70	6	31.38	31.50	0	5,215	0.00%
2019/09/12	31	33.83	15	32.30	31.90	16	4,978	0.32%
2019/09/10	5	30.90	0	0.00	30.95	5	4,312	0.12%
2019/09/09	0	0.00	8	30.78	30.80	-8	4,222	-0.19%
2019/09/05	0	0.00	6	30.90	31.50	-6	4,030	-0.15%
2019/09/04	3	30.70	0	0.00	31.00	3	3,879	0.08%
2019/09/02	10	30.85	10	31.00	31.00	0	3,588	0.00%
2019/08/30	22	30.67	10	29.35	29.55	12	3,321	0.36%
2019/08/29	15	29.80	15	29.50	29.80	0	3,012	0.00%
2019/08/28	6	29.68	5	29.48	29.50	1	2,818	0.04%
2019/08/27	16	27.30	16	28.06	28.50	0	2,398	0.00%
2019/08/22	0	0.00	0.1	27.20	27.20	-0.1	1,993	0.00%
2019/08/19	0	0.00	2	26.50	26.50	-2	1,780	-0.11%
2019/08/16	5	26.05	5	26.35	26.70	0	1,715	0.00%
2019/08/14	2	26.20	3	26.50	26.15	-1	1,629	-0.06%
2019/08/13	3	26.00	0	0.00	25.85	3	1,547	0.19%
2019/07/24	0	0.00	1	25.25	25.45	-1	1,259	-0.08%
2019/07/22	0	0.00	2	24.95	24.85	-2	1,494	-0.13%
2019/07/16	1	25.05	0	0.00	25.20	1	1,853	0.05%
2019/07/08	0	0.00	1	24.90	24.40	-1	2,152	-0.05%
2019/07/02	0	0.00	4	23.95	24.00	-4	2,320	-0.17%
2019/06/12	0	0.00	5	22.55	22.65	-5	3,981	-0.13%
2019/05/13	1	23.45	0	0.00	23.10	1	7,348	0.01%
2019/05/09	2	24.90	2	26.00	24.85	0	7,338	0.00%
2019/05/07	2	26.50	0	0.00	26.45	2	7,346	0.03%
2019/04/26	6	27.99	16	27.89	27.40	-10	7,715	-0.13%
2019/04/25	17	28.49	12	28.26	28.80	5	7,619	0.07%
2019/04/22	0	0.00	2	27.30	27.25	-2	7,297	-0.03%
2019/04/19	0	0.00	1	27.15	27.35	-1	7,218	-0.01%
2019/04/17	6	27.48	0	0.00	27.25	6	7,069	0.08%
2019/04/09	5	26.45	0	0.00	26.35	5	6,855	0.07%
2019/04/03	0	0.00	1	27.70	27.65	-1	6,746	-0.01%
2019/04/02	3	26.97	0	0.00	27.60	3	6,640	0.05%
2019/04/01	0	0.00	5	27.52	27.10	-5	6,574	-0.08%
2019/03/29	2	27.00	21	27.01	27.00	-19	6,462	-0.29%
2019/03/28	20	27.48	29	27.19	26.65	-9	6,386	-0.14%
2019/03/27	10	26.65	10	26.76	26.65	0	5,921	0.00%
2019/03/26	2	25.45	0	0.00	25.70	2	5,734	0.03%
2019/03/25	2	24.98	0	0.00	24.90	2	5,699	0.04%
2019/03/21	2	26.15	10	25.75	25.75	-8	5,560	-0.14%
2019/03/20	8	26.44	0	0.00	26.15	8	5,503	0.15%
2019/03/19	10	27.00	0	0.00	25.85	10	5,469	0.18%
2019/03/18	5	26.10	13	26.11	25.85	-8	5,318	-0.15%
2019/03/13	20	27.20	30	26.33	26.20	-10	5,226	-0.19%
2019/03/12	0	0.00	78	26.02	26.20	-78	5,101	-1.53%
2019/03/08	35	26.03	20	25.70	25.70	15	4,928	0.30%
2019/03/07	3	26.05	3	26.25	25.70	0	4,738	0.00%
2019/03/06	20	26.25	22	27.05	27.05	-2	4,473	-0.04%
2019/03/05	2	25.20	0	0.00	24.60	2	4,115	0.05%
2019/03/04	23	25.43	20	24.90	24.90	3	4,070	0.07%
2019/02/27	5	24.55	31	25.06	24.60	-26	4,011	-0.65%
2019/02/26	11	24.72	4	24.88	24.40	7	3,944	0.18%
2019/02/25	57	24.39	67	25.08	25.50	-10	3,855	-0.26%
2019/02/22	35	23.55	0	0.00	23.55	35	3,551	0.99%
2019/02/21	20	23.60	20	23.70	23.70	0	3,537	0.00%
2019/02/20	10	24.70	2	23.35	23.35	8	3,482	0.23%
2019/02/19	14	24.10	10	24.10	24.05	4	3,396	0.12%
2019/02/18	34	24.63	20	24.30	24.30	14	3,478	0.40%
2019/02/15	68	23.60	3	23.40	24.35	65	3,345	1.94%
2019/02/13	11	21.30	16	21.84	21.90	-5	2,833	-0.18%
2019/01/25	0	0.00	3	20.15	20.10	-3	2,521	-0.12%
2019/01/21	23	20.83	20	21.13	21.10	3	2,467	0.12%
2019/01/17	20	20.10	22	20.68	20.75	-2	2,154	-0.09%
2018/12/28	0	0.00	5	18.27	18.35	-5	2,441	-0.20%
2018/12/22	0	0.00	94	18.47	19.00	-94	2,704	-3.48%
2018/12/18	0	0.00	2	19.30	19.25	-2	2,721	-0.07%
2018/12/14	20	19.70	0	0.00	19.75	20	2,835	0.71%
2018/12/07	2	20.10	1	19.95	20.00	1	3,074	0.03%
2018/12/06	1	19.80	0	0.00	19.60	1	3,119	0.03%
2018/12/04	0	0.00	1	22.00	21.65	-1	3,257	-0.03%
2018/12/03	0	0.00	10	21.80	22.00	-10	3,337	-0.30%
2018/11/30	5	20.55	10	20.00	21.05	-5	3,381	-0.15%
2018/11/29	0	0.00	23	20.04	19.70	-23	3,348	-0.69%
2018/11/28	13	19.48	30	19.40	19.60	-17	3,345	-0.51%
2018/11/20	10	19.85	0	0.00	19.80	10	3,522	0.28%
2018/11/19	1	20.20	0	0.00	20.10	1	3,601	0.03%
2018/11/15	73	19.83	1	19.85	19.75	72	3,829	1.88%
2018/11/13	0	0.00	20	21.10	21.25	-20	3,893	-0.51%
2018/11/12	0	0.00	20	21.75	21.65	-20	4,022	-0.50%
2018/11/08	10	22.90	0	0.00	21.65	10	4,179	0.24%
2018/10/24	0	0.00	1	21.35	21.40	-1	6,087	-0.02%
2018/10/19	10	21.85	10	21.95	22.10	0	6,846	0.00%
2018/10/17	0	0.00	10	22.65	22.00	-10	7,000	-0.14%
2018/10/16	10	22.50	0	0.00	22.50	10	7,053	0.14%
2018/10/15	0	0.00	10	21.35	22.45	-10	7,126	-0.14%
2018/10/12	23	20.95	12	21.35	21.15	11	7,200	0.15%
2018/10/08	0	0.00	1	24.55	24.35	-1	7,428	-0.01%
2018/10/05	0	0.00	1	24.20	23.95	-1	7,481	-0.01%
2018/10/02	0	0.00	1	27.35	26.85	-1	8,058	-0.01%
2018/09/28	0	0.00	1	26.80	26.25	-1	8,876	-0.01%
2018/09/27	1	26.80	53	27.28	26.55	-52	9,366	-0.56%
2018/09/26	0	0.00	10	27.60	27.25	-10	9,472	-0.11%
2018/09/25	10	27.40	0	0.00	27.05	10	9,574	0.10%
2018/09/19	0	0.00	1	27.40	26.10	-1	9,896	-0.01%
2018/09/18	2	27.30	1	28.00	27.05	1	10,056	0.01%
2018/09/14	1	28.50	0	0.00	29.15	1	10,728	0.01%
2018/09/07	3	29.20	0	0.00	29.20	3	13,757	0.02%
2018/09/05	1	30.15	3	30.10	30.10	-2	13,973	-0.01%
2018/09/03	5	30.45	0	0.00	30.65	5	15,273	0.03%
2018/08/31	0	0.00	5	31.70	31.95	-5	16,229	-0.03%
2018/08/27	1	31.75	2	30.88	31.75	-1	17,207	-0.01%
2018/08/23	1	29.75	2	29.80	30.10	-1	17,569	-0.01%
2018/08/21	2	31.60	0	0.00	31.80	2	18,308	0.01%
2018/08/20	2	31.00	1	30.80	30.65	1	18,516	0.01%
2018/08/17	2	33.65	0	0.00	32.00	2	18,555	0.01%
2018/08/16	4	32.13	2	32.50	33.85	2	18,607	0.01%
2018/08/15	6	33.25	9	33.40	33.00	-3	18,929	-0.02%
2018/08/14	130	33.21	0	0.00	33.45	130	19,038	0.68%	大買/鉅額交易
2018/08/13	0	0.00	1	33.65	32.75	-1	19,633	-0.01%
2018/08/10	1	35.60	0	0.00	34.20	1	19,823	0.01%
2018/08/09	13	35.83	17	35.24	34.75	-4	19,800	-0.02%
2018/08/08	5	35.00	0	0.00	34.65	5	19,775	0.03%
2018/08/07	1	34.95	2	35.20	34.60	-1	19,894	-0.01%
2018/08/06	10	34.85	14	35.53	35.80	-4	20,165	-0.02%
2018/08/03	12	34.54	12	33.98	33.90	0	20,322	0.00%
2018/08/02	2	33.63	2	33.80	33.85	0	20,373	0.00%
2018/08/01	3	35.03	2	35.43	33.80	1	20,219	0.00%
2018/07/30	10	33.70	11	33.42	33.40	-1	19,562	-0.01%
2018/07/27	0	0.00	10	32.12	32.65	-10	19,234	-0.05%
2018/07/26	6	30.45	0	0.00	30.30	6	18,826	0.03%
2018/07/25	0	0.00	11	30.45	29.80	-11	18,738	-0.06%
2018/07/23	5	28.38	3	27.85	28.80	2	18,515	0.01%
2018/07/20	3	28.60	2	28.50	28.35	1	18,440	0.01%
2018/07/19	14	29.28	5	28.56	29.50	9	18,334	0.05%
2018/07/18	1	28.60	2	29.13	28.90	-1	18,219	-0.01%
2018/07/17	10	31.10	3	31.40	30.45	7	18,065	0.04%
2018/07/16	20	31.63	21	31.44	31.45	-1	17,978	-0.01%
2018/07/13	1	30.55	0	0.00	30.40	1	17,879	0.01%
2018/07/12	5	30.06	5	30.00	30.10	0	17,783	0.00%
2018/07/11	1	30.20	3	30.48	30.00	-2	17,682	-0.01%
2018/07/09	6	32.57	17	32.38	31.40	-11	17,027	-0.06%
2018/07/06	13	33.75	4	34.34	33.60	9	16,681	0.05%
2018/07/05	5	33.99	6	34.36	33.40	-1	16,143	-0.01%
2018/07/04	0	0.00	4	32.36	33.10	-4	15,637	-0.03%
2018/07/02	3	32.43	3	32.93	32.50	0	15,395	0.00%
2018/06/29	2	34.00	4	33.25	33.05	-2	15,283	-0.01%
2018/06/28	1	32.60	13	32.08	32.60	-12	15,037	-0.08%
2018/06/27	28	33.77	27	32.81	32.60	1	14,940	0.01%
2018/06/26	47	32.34	31	32.52	32.65	16	14,724	0.11%
2018/06/25	37	34.21	39	32.34	31.80	-2	14,349	-0.01%
2018/06/22	14	36.07	19	36.42	35.10	-5	13,970	-0.04%
2018/06/21	59	35.76	69	35.98	36.65	-10	13,198	-0.08%
2018/06/20	18	34.17	14	33.16	33.35	4	12,257	0.03%
2018/06/19	14	34.04	16	33.25	34.45	-2	11,924	-0.02%
2018/06/15	11	34.06	4.9	34.33	33.80	6.2	11,479	0.05%
2018/06/14	0	0.00	0.3	31.95	31.95	-0.3	10,659	0.00%
2018/06/13	32	30.78	30	29.10	29.05	2	10,553	0.02%
2018/06/12	6	31.14	1	31.80	29.80	5	10,228	0.05%
2018/06/11	4	30.14	7	30.96	31.35	-3	9,569	-0.03%
2018/06/08	78	29.16	61.7	28.59	28.50	16.3	8,927	0.18%
2018/06/07	0	0.00	7	27.61	28.05	-7	7,940	-0.09%
2018/06/06	0	0.00	3	25.35	25.50	-3	7,438	-0.04%
2018/06/05	56	26.16	50	25.55	25.55	6	7,312	0.08%
2018/06/01	6	25.95	5	25.80	25.75	1	6,899	0.01%
2018/05/31	8	27.74	16	26.84	26.60	-8	6,816	-0.12%
2018/05/30	10	28.25	10	28.00	28.00	0	6,585	0.00%
2018/05/29	15	27.28	2	28.00	28.25	13	5,976	0.22%
2018/05/28	5	26.00	5	26.10	25.70	0	5,541	0.00%
2018/05/25	4	26.15	3	26.00	25.25	1	5,260	0.02%
2018/05/24	1	25.00	0	0.00	25.35	1	5,062	0.02%
2018/05/23	0	0.00	6	25.31	25.15	-6	4,873	-0.12%
2018/05/22	0	0.00	5	24.35	24.50	-5	4,464	-0.11%
2018/05/21	47	25.38	35	25.34	25.30	12	4,290	0.28%
2018/05/18	20	23.50	20	24.05	24.05	0	3,638	0.00%
2018/05/17	0	0.00	3	22.85	21.90	-3	3,352	-0.09%
2018/05/16	6	23.80	0	0.00	23.10	6	3,219	0.19%
2018/05/14	0	0.00	1	23.25	23.50	-1	2,850	-0.04%
2018/05/11	8	20.40	1	21.00	21.75	7	2,402	0.29%
2018/05/10	8	19.68	8.9	19.80	19.80	-0.9	1,999	-0.04%
2018/03/30	1	17.70	0	0.00	17.70	1	3,542	0.03%
2018/03/13	0	0.00	8	19.25	19.30	-8	3,572	-0.22%
2018/03/08	10	19.30	10	19.65	19.30	0	3,549	0.00%
2018/03/07	5	19.35	0	0.00	18.65	5	3,520	0.14%
2018/03/06	8	20.03	0	0.00	19.60	8	3,511	0.23%
2018/03/05	10	19.15	10	19.60	19.60	0	3,454	0.00%
2018/02/27	0	0.00	21	18.00	17.85	-21	3,378	-0.62%
2018/02/26	21	17.85	0	0.00	17.85	21	3,373	0.62%
2018/02/21	0	0.00	19	17.65	17.85	-19	3,357	-0.57%
2018/02/12	19	17.05	0	0.00	17.10	19	3,345	0.57%
2018/01/26	0	0.00	1	19.60	19.70	-1	3,279	-0.03%
2018/01/23	0	0.00	0.2	20.40	20.50	-0.2	3,194	-0.01%
2018/01/16	2	22.33	1	22.25	22.10	1	2,876	0.03%
2018/01/15	0	0.00	1	22.20	22.20	-1	2,692	-0.04%
2018/01/11	0	0.00	1	20.20	19.95	-1	2,452	-0.04%
2018/01/09	0	0.00	1	20.80	20.85	-1	2,221	-0.05%