光罩 (2338)-第一金-路竹券商分點個股進出

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
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723張
產業
上市半導體類股
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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	69.20	68.50	-1	1,735	-0.06%
2024/05/09	1	70.10	0	70.00	69.70	1	1,698	0.06%
2024/05/08	15	72.41	0	0.00	70.30	15	1,626	0.92%
2024/05/07	1	72.80	4	75.09	75.70	-3	1,392	-0.22%
2024/05/06	0	68.70	0	0.00	68.90	0	1,208	0.00%
2024/05/02	0	0.00	1	67.50	67.80	-1	1,199	-0.08%
2024/04/26	0	0.00	10	67.00	66.30	-10	1,216	-0.82%
2024/04/24	0	66.20	0	0.00	66.90	0	1,237	0.00%
2024/04/22	1	64.10	0	0.00	63.60	1	1,252	0.08%
2024/04/19	12	65.12	0	0.00	65.50	12	1,231	0.97%
2024/04/18	0	68.30	0	0.00	68.10	0	1,192	0.00%
2024/04/17	2	68.30	0	0.00	68.40	2	1,193	0.17%
2024/04/15	5	69.70	0	0.00	69.30	5	1,193	0.42%
2024/04/12	12	70.90	30	71.97	70.80	-18	1,211	-1.49%
2024/04/11	30	71.50	1	71.00	71.50	29	1,194	2.43%
2024/04/10	0	0.00	15.1	71.75	71.60	-15.1	1,184	-1.27%
2024/04/09	5.3	70.34	6	70.78	71.20	-0.7	1,144	-0.06%
2024/04/03	7	69.10	0	0.00	69.30	7	1,074	0.65%
2024/04/02	0	0.00	2	69.00	69.00	-2	1,080	-0.19%
2024/03/29	0	0.00	1	68.10	68.00	-1	1,087	-0.09%
2024/03/27	0	67.30	0	0.00	67.20	0	1,101	0.00%
2024/03/26	0	68.10	0	0.00	67.00	0	1,105	0.00%
2024/03/22	2	68.30	0	0.00	68.40	2	1,121	0.18%
2024/03/21	0	67.70	0	0.00	68.30	0	1,128	0.00%
2024/03/20	6	67.97	0	0.00	67.50	6	1,141	0.53%
2024/03/19	5	68.00	0	0.00	67.90	5	1,158	0.43%
2024/03/15	0.1	67.80	2	68.05	67.40	-2	1,167	-0.17%
2024/03/13	5	70.49	0	0.00	68.50	5	1,158	0.43%
2024/03/08	0.1	68.10	0	0.00	67.70	0.1	1,171	0.01%
2024/03/07	1.2	70.23	3.2	70.43	68.80	-2	1,235	-0.16%
2024/03/05	9	69.37	0	0.00	69.10	9	1,615	0.56%
2024/03/04	1.5	69.77	1	70.00	69.90	0.5	1,656	0.03%
2024/03/01	1	69.80	1	69.90	69.30	0	1,643	0.00%
2024/02/29	1	69.40	0	0.00	69.60	1	1,648	0.06%
2024/02/27	5	70.46	0	70.00	69.80	5	1,652	0.30%
2024/02/26	1	72.40	0	0.00	72.10	1	1,654	0.06%
2024/02/23	0	0.00	3	71.63	70.90	-3	1,598	-0.19%
2024/02/22	1	70.80	0	0.00	70.80	1	1,588	0.06%
2024/02/16	0.1	70.50	0	0.00	70.70	0.1	1,584	0.01%
2024/02/05	0.1	66.80	0	0.00	67.30	0.1	1,570	0.01%
2024/02/01	0.1	67.60	2	67.30	67.20	-2	1,689	-0.12%
2024/01/31	4	67.70	0	0.00	67.60	4	1,696	0.24%
2024/01/26	1	68.01	0	0.00	67.90	1	1,769	0.06%
2024/01/24	5	69.10	0	0.00	68.80	5	1,787	0.28%
2024/01/22	0	68.50	0	0.00	68.90	0	1,801	0.00%
2024/01/19	0	69.00	0	0.00	67.70	0	1,804	0.00%
2024/01/18	0.1	67.60	4	67.00	67.20	-4	1,809	-0.22%
2024/01/17	0	0.00	2	67.50	67.90	-2	1,825	-0.11%
2024/01/16	3	69.13	0	0.00	69.20	3	1,816	0.17%
2024/01/11	4.1	69.70	0	0.00	69.60	4.1	1,907	0.21%
2024/01/10	0.1	69.60	0	0.00	69.30	0.1	1,927	0.00%
2024/01/04	0.1	69.50	0	0.00	69.20	0.1	2,052	0.00%
2024/01/03	0	69.90	0	0.00	69.70	0	2,161	0.00%
2023/12/29	3	71.27	2	71.30	71.10	1	2,160	0.05%
2023/12/27	0	71.10	0	0.00	71.20	0	2,150	0.00%
2023/12/25	0	69.20	0	0.00	68.80	0	2,144	0.00%
2023/12/22	2	69.80	0	0.00	69.30	2	2,152	0.09%
2023/12/21	4	70.10	5	70.10	70.30	-1	2,142	-0.05%
2023/12/20	11	70.77	5	71.80	70.40	6	2,140	0.28%
2023/12/19	0	70.20	0	0.00	70.70	0	2,135	0.00%
2023/12/18	0	71.00	0	0.00	71.40	0	2,124	0.00%
2023/12/15	0	72.20	0	0.00	71.70	0	2,125	0.00%
2023/12/14	1	71.10	0	0.00	72.00	1	2,121	0.05%
2023/12/08	0	0.00	0.9	70.10	70.50	-0.9	2,103	-0.04%
2023/12/06	0	72.60	0	0.00	72.20	0	2,076	0.00%
2023/12/05	5	72.00	2	72.20	72.80	3	2,067	0.15%
2023/12/04	21	75.18	2	74.35	73.20	19	2,031	0.94%
2023/12/01	2	77.00	6	76.43	76.20	-4	1,958	-0.20%
2023/11/30	6	76.28	33.1	76.30	76.90	-27.1	1,833	-1.48%
2023/11/29	9	71.29	4	70.55	71.00	5	1,548	0.32%
2023/11/28	2	68.50	0	0.00	68.50	2	1,505	0.13%
2023/11/27	1	68.40	0	0.00	67.80	1	1,508	0.07%
2023/11/22	0	0.00	5	68.20	68.70	-5	1,492	-0.33%
2023/11/20	1	67.50	0	0.00	67.80	1	1,523	0.07%
2023/11/17	0	0.00	1	66.90	67.00	-1	1,558	-0.06%
2023/11/15	2	66.90	0	0.00	66.90	2	1,628	0.12%
2023/11/14	6	66.60	0	0.00	67.10	6	1,653	0.36%
2023/11/10	1	66.00	0	0.00	66.20	1	1,718	0.06%
2023/11/09	1.2	67.02	2	66.75	67.00	-0.8	1,703	-0.05%
2023/11/08	1	71.50	0	0.00	71.50	1	1,636	0.06%
2023/11/06	1	72.30	20	72.35	72.40	-19	1,649	-1.15%
2023/11/03	0	0.00	10	71.00	71.20	-10	1,626	-0.61%
2023/11/01	0	68.00	0	0.00	68.00	0	1,638	0.00%
2023/10/27	0.2	69.30	0	0.00	68.50	0.2	1,733	0.01%
2023/10/26	4	70.00	0	0.00	69.00	4	1,771	0.23%
2023/10/23	6	71.67	0	0.00	69.20	6	1,903	0.32%
2023/10/20	11	68.46	0	0.00	70.60	11	1,894	0.58%
2023/10/18	10	69.90	0	0.00	69.60	10	1,884	0.53%
2023/10/17	10	71.75	9	72.21	70.80	1	1,884	0.05%
2023/10/16	3	73.00	22	73.60	71.70	-19	1,883	-1.01%
2023/10/13	20	72.50	0	0.00	72.50	20	1,843	1.09%
2023/10/12	1	71.90	0	0.00	72.40	1	1,870	0.05%
2023/10/11	9	71.12	11	71.53	71.80	-2	1,896	-0.11%
2023/10/06	0	0.00	0.1	68.80	68.50	-0.1	1,835	0.00%
2023/10/04	0	68.00	0	0.00	67.70	0	1,859	0.00%
2023/10/03	0	0.00	5	68.30	68.00	-5	1,875	-0.27%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/27	0.1	65.50	22	65.15	65.60	-22	2,007	-1.09%
2023/09/26	0	67.20	0	0.00	66.40	0	2,037	0.00%
2023/09/25	1	67.20	0	0.00	67.20	1	2,101	0.05%
2023/09/22	1	67.20	0	0.00	67.20	1	2,231	0.04%
2023/09/19	2	68.20	0	0.00	68.20	2	2,272	0.09%
2023/09/15	5	69.80	0	0.00	70.10	5	2,277	0.22%
2023/09/14	10	69.10	0	0.00	69.00	10	2,279	0.44%
2023/09/11	1.2	68.27	12	67.10	67.00	-10.8	2,312	-0.47%
2023/09/06	4.2	70.26	0	0.00	70.20	4.2	2,397	0.18%
2023/09/05	0	0.00	14	70.89	71.30	-14	2,475	-0.57%
2023/08/31	0	70.50	0	0.00	69.90	0	2,608	0.00%
2023/08/30	0	70.00	0	0.00	70.30	0	2,623	0.00%
2023/08/28	0	68.70	0	0.00	68.50	0	2,659	0.00%
2023/08/25	12	69.05	2	69.00	68.70	10	2,669	0.37%
2023/08/24	8	71.29	6	70.28	69.80	2	2,678	0.08%
2023/08/23	2	69.80	0	0.00	69.80	2	2,656	0.08%
2023/08/22	2	67.10	0	0.00	66.80	2	2,645	0.08%
2023/08/18	1	69.50	2	68.00	68.10	-1	2,616	-0.04%
2023/08/17	9	69.08	0	0.00	69.30	9	2,630	0.34%
2023/08/16	0	0.00	1	68.20	67.80	-1	2,602	-0.04%
2023/08/14	0	0.00	9	67.20	67.50	-9	2,622	-0.34%
2023/08/11	0	0.00	2	69.50	69.50	-2	2,636	-0.08%
2023/08/10	1	69.80	1	69.90	69.90	0	2,644	0.00%
2023/08/08	1	73.10	0	0.00	71.40	1	2,704	0.04%
2023/08/07	1	72.50	0	0.00	72.30	1	2,699	0.04%
2023/08/04	0	0.00	0.1	72.42	72.50	-0.1	2,707	0.00%
2023/08/02	4	72.38	0	0.00	71.80	4	2,700	0.15%
2023/08/01	2	74.75	0	0.00	74.60	2	2,646	0.08%
2023/07/31	5	77.02	0	0.00	75.90	5	2,629	0.19%
2023/07/28	18	77.88	4	77.65	77.80	14	2,611	0.54%
2023/07/27	1	74.50	0	0.00	74.00	1	2,575	0.04%
2023/07/26	2.2	73.42	16	73.08	73.00	-13.8	2,553	-0.54%
2023/07/25	3	76.03	0	0.00	75.80	3	2,507	0.12%
2023/07/14	0	0.00	36	81.69	80.60	-36	2,667	-1.35%
2023/07/13	8	80.56	14	82.22	81.70	-6	2,679	-0.22%
2023/07/12	1	80.40	0	0.00	79.70	1	2,674	0.04%
2023/07/10	2	79.50	2	79.20	78.80	0	2,777	0.00%
2023/07/07	0.1	78.80	1	78.70	79.40	-0.9	2,792	-0.03%
2023/07/06	3	81.30	0	0.00	81.40	3	2,779	0.11%
2023/07/05	1	83.91	0.6	83.30	82.70	0.5	2,773	0.02%
2023/07/04	1	82.70	1	82.70	83.60	0	2,746	0.00%
2023/07/03	2	83.55	1	83.00	83.00	1	2,782	0.04%
2023/06/30	1	81.00	13	83.96	83.10	-12	2,755	-0.44%
2023/06/29	1	80.70	2	79.50	80.50	-1	2,662	-0.04%
2023/06/28	0	0.00	2	78.30	77.70	-2	2,685	-0.07%
2023/06/27	2	78.00	0	0.00	77.70	2	2,761	0.07%
2023/06/26	0	0.00	1	78.70	79.00	-1	2,786	-0.04%
2023/06/19	14	81.54	0	0.00	81.40	14	3,043	0.46%
2023/06/14	1.1	81.90	0	0.00	81.70	1.1	3,665	0.03%
2023/06/13	23	82.97	0	0.00	82.60	23	3,785	0.61%
2023/06/12	2	82.15	7	81.59	81.10	-5	3,787	-0.13%
2023/06/09	8	82.24	3	82.60	82.90	5	3,772	0.13%
2023/06/08	3	81.93	5	83.30	79.90	-2	3,723	-0.05%
2023/06/07	0	0.00	1	81.30	81.40	-1	3,640	-0.03%
2023/06/05	0	0.00	1	80.60	80.80	-1	3,718	-0.03%
2023/06/02	3	79.50	2	80.60	80.30	1	3,775	0.03%
2023/06/01	1	80.50	0	0.00	80.00	1	3,824	0.03%
2023/05/31	0.1	81.14	0	0.00	81.10	0.1	3,813	0.00%
2023/05/30	3	80.84	0	0.00	80.80	3	3,814	0.08%
2023/05/29	1	81.90	0	0.00	81.80	1	3,822	0.03%
2023/05/26	4	81.50	3	82.37	80.50	1	3,819	0.03%
2023/05/25	0.2	81.35	0	0.00	81.60	0.2	3,812	0.01%
2023/05/24	0	0.00	1	80.80	80.90	-1	3,881	-0.03%
2023/05/23	26	81.43	2	80.70	81.60	24	3,882	0.62%
2023/05/22	5	80.20	1	80.20	80.20	4	3,859	0.10%
2023/05/19	1	80.60	1	80.50	79.70	0	3,857	0.00%
2023/05/18	1	78.90	0	0.00	79.20	1	3,859	0.03%
2023/05/17	1	79.00	0	0.00	78.90	1	3,875	0.03%
2023/05/16	0	0.00	1	78.00	78.10	-1	3,902	-0.03%
2023/05/10	6	78.30	2	78.80	79.10	4	4,257	0.09%
2023/05/09	1	79.30	0	0.00	79.20	1	4,261	0.02%
2023/05/08	1	79.90	0	0.00	79.80	1	4,284	0.02%
2023/05/05	1.2	80.37	0	0.00	80.60	1.2	4,316	0.03%
2023/05/04	1	80.00	0	0.00	79.50	1	4,469	0.02%
2023/05/03	1	79.50	0	0.00	79.70	1	4,532	0.02%
2023/05/02	9	81.66	5	81.80	81.80	4	4,582	0.09%
2023/04/28	31	80.49	0	0.00	80.00	31	4,687	0.66%
2023/04/27	1	78.60	1	79.50	79.50	0	4,742	0.00%
2023/04/26	8	77.98	9	78.72	79.40	-1	4,999	-0.02%
2023/04/25	5.8	78.83	45	78.31	78.40	-39.2	5,247	-0.75%
2023/04/24	2	82.25	0	0.00	82.50	2	5,299	0.04%
2023/04/21	1	84.40	1	82.20	82.30	0	5,591	0.00%
2023/04/20	0.2	84.40	0	0.00	83.70	0.2	5,675	0.00%
2023/04/19	6	83.98	0	0.00	83.60	6	5,876	0.10%
2023/04/18	2.1	86.40	0	0.00	85.20	2.1	5,991	0.03%
2023/04/12	4	92.58	0	0.00	92.10	4	6,168	0.06%
2023/04/10	0	0.00	1	92.40	92.20	-1	6,325	-0.02%
2023/04/06	2	93.35	0	0.00	92.90	2	6,415	0.03%
2023/03/31	0	91.57	1	92.40	92.50	-1	6,384	-0.02%
2023/03/30	1	91.60	0	0.00	91.50	1	6,389	0.02%
2023/03/29	5	91.60	1	91.60	91.60	4	6,450	0.06%
2023/03/28	14	94.41	5	93.10	93.50	9	6,521	0.14%
2023/03/24	0	0.00	1	98.00	96.00	-1	6,511	-0.02%
2023/03/23	6	96.53	1	97.50	96.60	5	6,468	0.08%
2023/03/22	1	97.30	3	97.40	96.90	-2	6,488	-0.03%
2023/03/21	2	96.15	5	96.04	95.40	-3	6,506	-0.05%
2023/03/20	3	93.57	17	95.55	94.60	-14	6,455	-0.22%
2023/03/17	1	88.70	5.4	88.59	88.80	-4.4	6,394	-0.07%
2023/03/16	1	87.40	14	86.18	86.10	-13	6,350	-0.20%
2023/03/15	0	0.00	2	83.90	84.40	-2	6,433	-0.03%
2023/03/13	7	82.80	0	0.00	83.10	7	6,751	0.10%
2023/03/10	5.3	85.04	1	84.00	84.20	4.3	6,986	0.06%
2023/03/09	0	86.50	0	0.00	86.00	0	7,407	0.00%
2023/03/08	5	86.10	5	86.90	87.00	0	7,551	0.00%
2023/03/07	0	0.00	4.1	85.83	87.00	-4.1	7,808	-0.05%
2023/03/06	5	84.80	8	85.01	84.90	-3	7,967	-0.04%
2023/03/03	8	83.19	12	82.80	82.90	-4	8,043	-0.05%
2023/03/02	0	0.00	0	82.70	82.40	0	8,226	0.00%
2023/03/01	5	81.70	0.1	81.80	83.10	4.9	8,613	0.06%
2023/02/23	1	83.30	2	83.25	83.30	-1	8,841	-0.01%
2023/02/22	5.1	83.64	2.1	82.42	82.50	3	8,948	0.03%
2023/02/21	14	85.77	2	85.80	85.60	12	9,042	0.13%
2023/02/20	6	87.20	6	86.65	86.50	0	9,270	0.00%
2023/02/17	5	86.40	5	87.30	86.80	0	9,578	0.00%
2023/02/16	5	85.70	12	86.75	87.10	-7	9,665	-0.07%
2023/02/15	7.1	84.23	6	85.02	85.50	1.1	9,951	0.01%
2023/02/14	2	84.45	14	84.29	84.20	-12	10,344	-0.12%
2023/02/13	0	0.00	10	85.10	85.10	-10	10,481	-0.10%
2023/02/10	1	86.50	0	0.00	85.70	1	10,540	0.01%
2023/02/09	7.1	84.01	4	86.55	87.40	3.1	10,678	0.03%
2023/02/08	16	86.32	11.1	86.20	86.00	4.9	10,680	0.05%
2023/02/07	2	89.00	2	89.40	89.40	0	10,503	0.00%
2023/02/06	0	0.00	2	88.90	88.80	-2	10,530	-0.02%
2023/02/03	1	90.70	0	0.00	90.00	1	10,621	0.01%
2023/02/02	4.2	91.20	5	92.28	91.80	-0.8	10,634	-0.01%
2023/02/01	30.1	92.27	2	92.10	91.00	28.1	10,554	0.27%
2023/01/31	0	92.30	0	0.00	91.70	0	10,600	0.00%
2023/01/30	3	90.30	2	90.60	91.80	1	10,593	0.01%
2023/01/17	2	88.70	0	0.00	88.20	2	10,536	0.02%
2023/01/16	7	90.84	4	89.20	89.70	3	10,549	0.03%
2023/01/13	1	89.20	2.1	90.21	90.80	-1.1	10,314	-0.01%
2023/01/12	0.1	88.00	1	88.00	88.20	-0.9	10,081	-0.01%
2023/01/11	5	89.10	5	89.70	89.40	0	10,013	0.00%
2023/01/10	5	87.50	0	0.00	86.00	5	9,861	0.05%
2023/01/09	6	89.27	9	89.99	90.20	-3	9,800	-0.03%
2023/01/06	2	89.25	3	88.90	88.00	-1	9,627	-0.01%
2023/01/05	20	89.45	13	87.18	87.00	7	9,544	0.07%
2023/01/04	0	0.00	3.1	88.99	89.00	-3.1	9,505	-0.03%
2023/01/03	2	85.80	1	86.90	87.50	1	9,496	0.01%
2022/12/30	11	87.04	12	85.77	84.70	-1	9,586	-0.01%
2022/12/28	6.1	84.69	1	84.30	84.40	5.1	9,908	0.05%
2022/12/27	13	87.59	10.1	87.56	88.20	3	9,889	0.03%
2022/12/23	10	86.35	7	86.30	86.30	3	10,004	0.03%
2022/12/22	0	0.00	3	85.40	85.50	-3	10,141	-0.03%
2022/12/21	3.1	85.70	0	0.00	85.70	3.1	10,173	0.03%
2022/12/20	4	88.68	1	86.60	85.80	3	10,097	0.03%
2022/12/19	1	89.10	2	90.45	90.20	-1	10,007	-0.01%
2022/12/16	25	89.82	25	89.60	90.00	0	9,957	0.00%
2022/12/15	8	91.33	7	90.64	90.80	1	9,923	0.01%
2022/12/13	2	90.05	1	90.10	89.10	1	9,783	0.01%
2022/12/12	1	93.00	3	92.90	91.20	-2	9,667	-0.02%
2022/12/09	2	95.10	2	92.70	92.70	0	9,562	0.00%
2022/12/08	0	0.00	1	92.80	93.50	-1	9,341	-0.01%
2022/12/07	13	95.12	13	94.22	92.60	0	9,217	0.00%
2022/12/06	18.2	96.14	19	95.16	95.80	-0.8	9,039	-0.01%
2022/12/05	6	96.45	7	96.71	97.10	-1	8,863	-0.01%
2022/12/02	7	95.30	14	95.04	95.70	-7	8,733	-0.08%
2022/12/01	65	91.78	71	92.88	92.20	-6	8,478	-0.07%
2022/11/30	3	85.77	3	85.43	86.90	0	8,058	0.00%
2022/11/29	3.3	83.78	8	84.15	85.40	-4.7	7,899	-0.06%
2022/11/28	2	84.35	3	82.63	83.20	-1	7,584	-0.01%
2022/11/25	3	80.20	4	79.15	79.80	-1	7,371	-0.01%
2022/11/24	41	79.75	31	79.97	79.70	10	7,228	0.14%
2022/11/23	5	78.06	15.1	78.50	80.00	-10.1	7,046	-0.14%
2022/11/22	5	73.44	30	74.12	73.30	-25	6,665	-0.38%
2022/11/21	31	73.41	2.1	73.50	73.40	29	6,521	0.44%
2022/11/18	2	74.20	9	74.20	72.00	-7	6,434	-0.11%
2022/11/17	2	71.45	3	72.60	73.40	-1	6,329	-0.02%
2022/11/16	61	69.87	51	69.04	70.80	10	6,197	0.16%
2022/11/15	16.1	68.42	16.2	68.85	69.90	-0.2	5,976	0.00%
2022/11/14	29	67.39	29	68.04	67.30	0	5,673	0.00%
2022/11/11	6	68.92	26	68.60	67.20	-20	5,581	-0.36%
2022/11/10	6	65.90	4	65.38	66.00	2	5,267	0.04%
2022/11/09	0	0.00	1	61.90	65.20	-1	4,856	-0.02%
2022/11/08	0	0.00	3	61.43	59.30	-3	4,684	-0.06%
2022/11/07	7	60.06	3	60.10	59.40	4	4,629	0.09%
2022/11/04	3	61.50	3	62.30	63.40	0	4,495	0.00%
2022/11/03	0	0.00	2	60.95	61.40	-2	4,377	-0.05%
2022/11/01	2	59.85	3	60.33	59.40	-1	4,280	-0.02%
2022/10/28	1	56.50	0	0.00	56.80	1	4,148	0.02%
2022/10/27	3	57.70	16	58.65	59.70	-13	4,078	-0.32%
2022/10/26	1	56.80	3	56.07	55.60	-2	3,956	-0.05%
2022/10/24	10	55.50	10	56.00	54.70	0	3,840	0.00%
2022/10/20	1	54.90	3	54.13	54.80	-2	3,781	-0.05%
2022/10/19	8	55.96	2	56.10	55.40	6	3,766	0.16%
2022/10/18	25	55.46	6	56.13	55.10	19	3,721	0.51%
2022/10/17	1	54.00	0	0.00	55.20	1	3,605	0.03%
2022/10/14	29	53.31	0	0.00	55.10	29	3,567	0.81%
2022/10/13	1	54.60	10	51.51	50.10	-9	3,540	-0.25%
2022/10/12	4	55.00	4	54.50	53.90	0	3,454	0.00%
2022/10/11	52.1	57.02	44	55.72	55.70	8.1	3,414	0.24%
2022/10/07	2	61.65	3	61.57	61.50	-1	3,430	-0.03%
2022/10/06	2	61.80	2	61.30	63.00	0	3,342	0.00%
2022/10/05	1	59.80	0	0.00	60.20	1	3,052	0.03%
2022/10/04	6	54.65	4	55.10	54.80	2	2,945	0.07%
2022/10/03	2	54.05	1	54.00	54.00	1	2,846	0.04%
2022/09/30	3	54.37	2.5	53.78	55.20	0.5	2,844	0.02%
2022/09/29	2	56.75	7.5	59.34	56.00	-5.5	2,759	-0.20%
2022/09/28	5	63.06	51	62.83	62.10	-46	2,629	-1.75%
2022/09/26	7	68.61	0	0.00	67.40	7	2,682	0.26%
2022/09/23	5	72.44	0	0.00	71.00	5	2,763	0.18%
2022/09/22	4	71.00	1	72.10	72.30	3	2,827	0.11%
2022/09/15	0	0.00	2	73.80	73.70	-2	3,056	-0.07%
2022/09/14	2	73.25	0	0.00	74.30	2	3,181	0.06%
2022/09/13	6	74.67	3	74.87	75.00	3	3,198	0.09%
2022/09/12	32	74.23	3	75.10	73.10	29	3,212	0.90%
2022/09/08	6	71.67	4	71.25	71.80	2	3,289	0.06%
2022/09/07	3	68.17	50	67.60	67.60	-47	3,408	-1.38%
2022/09/06	1	69.50	7	69.50	69.50	-6	3,537	-0.17%
2022/09/01	2	73.40	0	0.00	73.80	2	3,706	0.05%
2022/08/31	3	75.07	0	0.00	75.50	3	3,747	0.08%
2022/08/30	0	0.00	2	75.10	75.00	-2	3,759	-0.05%
2022/08/29	3	72.60	1	73.60	73.30	2	3,776	0.05%
2022/08/26	0	0.00	4	75.30	75.50	-4	3,813	-0.10%
2022/08/25	0	0.00	1	74.40	74.90	-1	3,848	-0.03%
2022/08/24	2.1	72.86	0	0.00	72.90	2.1	3,982	0.05%
2022/08/23	3.1	73.49	0	0.00	73.60	3.1	4,106	0.08%
2022/08/19	2	78.10	0	0.00	77.60	2	4,308	0.05%
2022/08/16	5	78.20	0	0.00	78.00	5	4,583	0.11%
2022/08/15	0	0.00	4.1	78.24	78.00	-4.1	4,606	-0.09%
2022/08/12	6	77.30	2	78.00	76.80	4	4,690	0.09%
2022/08/10	2	74.95	1	75.20	75.00	1	4,909	0.02%
2022/08/09	2	74.15	0	0.00	75.10	2	4,966	0.04%
2022/08/08	0	0.00	10	74.34	74.70	-10	5,030	-0.20%
2022/08/05	2	74.75	0	0.00	75.20	2	5,100	0.04%
2022/08/04	10.1	72.44	2	71.60	72.30	8.1	5,225	0.16%
2022/08/02	10	71.95	0	0.00	72.30	10	5,480	0.18%
2022/07/29	5	75.40	1.1	75.32	75.30	4	5,539	0.07%
2022/07/28	12	75.84	4	75.40	74.20	8	5,564	0.14%
2022/07/27	7	73.29	2	74.20	74.80	5	5,569	0.09%
2022/07/26	12	73.67	49	74.10	73.50	-37	5,613	-0.66%
2022/07/25	0	0.00	9	75.67	75.90	-9	5,631	-0.16%
2022/07/22	2	76.20	1	76.60	76.70	1	5,673	0.02%
2022/07/21	10	75.75	0	0.00	76.60	10	5,729	0.17%
2022/07/20	2	75.70	5	74.34	73.70	-3	5,735	-0.05%
2022/07/19	2	73.25	1	73.50	73.00	1	5,774	0.02%
2022/07/18	2.1	73.10	4	73.53	73.70	-2	5,829	-0.03%
2022/07/15	12	73.04	3	73.27	73.80	9	5,813	0.15%
2022/07/14	13	70.72	4	70.25	72.10	9	5,742	0.16%
2022/07/13	14	66.86	3	67.10	67.20	11	5,714	0.19%
2022/07/12	11	63.79	21	64.72	63.60	-10	5,791	-0.17%
2022/07/11	3	67.17	0	0.00	67.30	3	5,889	0.05%
2022/07/08	17	68.15	1	66.80	67.80	16	5,906	0.27%
2022/07/07	6	64.27	0	0.00	65.00	6	5,850	0.10%
2022/07/05	1	66.00	0	0.00	66.60	1	5,881	0.02%
2022/07/04	1	67.30	0	0.00	65.90	1	5,860	0.02%
2022/07/01	1	69.50	0	0.00	67.00	1	5,846	0.02%
2022/06/30	4	72.20	27	72.91	72.90	-23	5,781	-0.40%
2022/06/29	4	76.83	0	0.00	75.70	4	5,942	0.07%
2022/06/28	4	79.23	0	0.00	79.20	4	6,026	0.07%
2022/06/27	24	80.46	4	80.90	80.80	20	6,196	0.32%
2022/06/23	2	78.95	55	77.29	77.00	-53	6,159	-0.86%
2022/06/22	2	83.75	15	81.97	79.80	-13	6,105	-0.21%
2022/06/21	1	88.60	0	0.00	88.60	1	5,993	0.02%
2022/06/20	5	91.30	6	89.97	87.10	-1	5,970	-0.02%
2022/06/17	5	90.00	8	87.48	91.00	-3	5,916	-0.05%
2022/06/16	4	92.18	1	93.50	90.40	3	5,823	0.05%
2022/06/15	4	94.95	7	94.77	94.60	-3	5,699	-0.05%
2022/06/14	1	91.10	1	92.20	93.10	0	5,619	0.00%
2022/06/13	2	94.40	1	92.80	93.40	1	5,567	0.02%
2022/06/09	15.1	91.88	12.1	90.26	93.00	3	5,493	0.05%
2022/06/07	2	90.88	0	0.00	91.50	2	5,531	0.04%
2022/06/06	1	91.40	0.1	91.30	91.90	1	5,594	0.02%
2022/06/02	0	0.00	3	93.43	92.20	-3	5,741	-0.05%
2022/06/01	4	93.20	1	94.59	93.20	3	5,905	0.05%
2022/05/31	13	93.22	8.1	93.14	93.90	4.9	5,802	0.08%
2022/05/30	12	92.03	19.1	92.61	91.10	-7.1	5,707	-0.12%
2022/05/27	0	0.00	9	88.80	88.50	-9	5,556	-0.16%
2022/05/26	0	0.00	7.1	87.79	87.30	-7.1	5,496	-0.13%
2022/05/25	3.1	85.67	3	85.93	86.30	0.1	5,420	0.00%
2022/05/24	4	84.80	3	84.70	83.80	1	5,415	0.02%
2022/05/23	3	84.23	1	83.20	83.60	2	5,388	0.04%
2022/05/20	4	84.55	0	0.00	84.20	4	5,474	0.07%
2022/05/19	7	83.96	3	84.66	85.50	4	5,432	0.07%
2022/05/18	16.1	84.63	1	84.50	83.50	15.1	5,408	0.28%
2022/05/17	10.1	80.40	1	80.00	81.00	9.1	5,653	0.16%
2022/05/16	1	79.40	0	82.20	79.60	1	5,947	0.02%
2022/05/13	22	81.22	7	80.76	81.00	15	5,981	0.25%
2022/05/12	0	0.00	40	79.65	78.70	-40	6,012	-0.67%
2022/05/11	28	80.19	24	80.12	80.30	4	6,076	0.07%
2022/05/10	17	76.03	3	75.97	77.80	14	6,048	0.23%
2022/05/09	15	76.10	0	0.00	74.20	15	6,119	0.25%
2022/05/06	3	75.10	17	76.46	76.70	-14	6,147	-0.23%
2022/05/05	4	77.98	53	77.28	77.40	-49	6,239	-0.79%
2022/05/04	4.1	76.20	1	76.00	76.40	3.1	6,346	0.05%
2022/05/03	54	76.29	2	75.70	75.70	52	6,439	0.81%
2022/04/29	2	75.05	33	74.79	74.00	-31	6,532	-0.47%
2022/04/28	31	74.53	31	72.02	73.60	0	6,651	0.00%
2022/04/27	31	72.71	0	0.00	73.00	31	6,763	0.46%
2022/04/26	13	75.15	1	75.40	74.70	12	7,265	0.17%
2022/04/25	11	75.54	6	75.13	74.50	5	7,506	0.07%
2022/04/22	4	79.45	33	80.81	79.20	-29	7,569	-0.38%
2022/04/21	41.1	81.92	0	0.00	82.10	41.1	7,655	0.54%
2022/04/20	2	81.85	14	81.86	81.60	-12	7,659	-0.16%
2022/04/19	6.1	81.37	0	0.00	81.20	6.1	7,711	0.08%
2022/04/18	4.1	81.84	3	82.47	81.80	1.1	7,757	0.01%
2022/04/15	21.1	85.59	60	86.50	85.10	-39	7,752	-0.50%
2022/04/14	1	91.40	8	91.61	89.80	-7	7,772	-0.09%
2022/04/13	8	91.90	0	0.00	91.70	8	7,858	0.10%
2022/04/12	0	0.00	12	90.48	90.70	-12	7,958	-0.15%
2022/04/11	4.1	96.90	5	93.68	91.50	-0.9	8,225	-0.01%
2022/04/08	1.1	96.10	7	95.96	96.00	-6	8,444	-0.07%
2022/04/07	1	93.60	1	96.60	94.00	0	9,352	0.00%
2022/04/06	22	96.03	12	97.13	96.50	10	9,393	0.11%
2022/04/01	75	97.60	84	97.96	97.00	-9	9,483	-0.09%
2022/03/31	29	97.09	5	97.88	96.90	24	9,499	0.25%
2022/03/30	124	96.17	123.6	96.90	96.70	0.5	9,423	0.00%	大買/大賣/
2022/03/29	1.1	93.05	1	93.50	93.50	0.1	9,371	0.00%
2022/03/28	0.1	93.00	0	0.00	92.60	0.1	9,488	0.00%
2022/03/25	4	93.20	0	0.00	91.30	4	9,535	0.04%
2022/03/24	1.1	93.46	0	0.00	92.70	1.1	9,568	0.01%
2022/03/23	7.1	94.50	8	95.23	94.00	-1	9,633	-0.01%
2022/03/22	9	93.99	1	94.00	93.90	8	9,818	0.08%
2022/03/21	1	95.50	0	0.00	94.00	1	9,945	0.01%
2022/03/18	11	93.65	1	94.00	94.00	10	10,199	0.10%
2022/03/17	1	91.90	4	93.00	93.20	-3	10,610	-0.03%
2022/03/16	1	92.60	3	91.00	90.10	-2	10,825	-0.02%
2022/03/15	13	90.87	10	91.78	90.20	3	11,126	0.03%
2022/03/14	40	91.53	48	91.97	92.10	-8	11,667	-0.07%
2022/03/11	80	91.03	59	91.41	91.40	21	12,871	0.16%
2022/03/10	21	91.95	4	91.68	91.90	17	13,691	0.12%
2022/03/09	18	87.60	11	87.09	88.10	7	14,495	0.05%
2022/03/08	19.5	85.95	67	86.22	84.50	-47.5	14,585	-0.33%
2022/03/07	17.1	90.92	36	91.43	89.90	-19	14,547	-0.13%
2022/03/04	0	0.00	32	98.50	98.30	-32	14,706	-0.22%
2022/03/02	1	99.60	0	0.00	99.40	1	15,200	0.01%
2022/03/01	0	0.00	1	99.80	99.50	-1	15,538	-0.01%
2022/02/25	1	97.60	0	0.00	98.00	1	15,753	0.01%
2022/02/24	8	98.60	7	98.93	97.00	1	16,040	0.01%
2022/02/23	2.2	100.32	8	100.62	100.50	-5.8	16,465	-0.04%
2022/02/22	2	99.50	5	98.84	99.10	-3	17,701	-0.02%
2022/02/21	1	101.50	0	0.00	101.50	1	17,998	0.01%
2022/02/18	2.1	102.79	1	103.00	103.00	1.1	18,520	0.01%
2022/02/17	8	105.50	10	105.60	103.00	-2	19,553	-0.01%
2022/02/16	15	104.20	28	103.66	104.50	-13	20,167	-0.06%
2022/02/14	2	100.50	1	100.99	99.40	1	20,282	0.00%
2022/02/11	23	103.83	101	103.99	103.50	-78	20,401	-0.38%	大賣/
2022/02/10	101	104.00	5	101.70	104.00	96	20,671	0.46%	大買/
2022/02/09	1	104.00	1	104.50	101.50	0	20,938	0.00%
2022/02/07	0	0.00	2	99.80	100.50	-2	21,540	-0.01%
2022/01/26	3	98.03	1.2	98.02	96.50	1.8	21,844	0.01%
2022/01/25	0	0.00	0.3	101.00	97.70	-0.3	22,373	0.00%
2022/01/24	7	100.23	6	98.58	101.00	1	22,427	0.00%
2022/01/21	9	102.17	18	101.42	99.80	-9	22,293	-0.04%
2022/01/20	16.5	102.71	6	103.08	105.50	10.5	22,233	0.05%
2022/01/19	12.2	106.11	81.2	105.94	102.50	-69	22,146	-0.31%
2022/01/18	57	104.44	19.4	104.00	104.50	37.6	21,613	0.17%
2022/01/17	13	100.92	6.1	100.52	101.00	7	21,397	0.03%
2022/01/14	2.5	95.33	6	96.95	97.50	-3.6	21,306	-0.02%
2022/01/13	3.2	96.69	0	0.00	97.30	3.2	21,239	0.02%
2022/01/12	2	98.75	3	97.93	97.20	-1	21,277	0.00%
2022/01/11	6.1	97.54	2	96.90	96.70	4.1	21,336	0.02%
2022/01/10	3	99.90	1	99.00	99.70	2	21,267	0.01%
2022/01/07	3.2	98.51	3	98.93	98.40	0.2	21,296	0.00%
2022/01/06	9	101.67	5	100.00	100.00	4	21,192	0.02%
2022/01/05	9	103.39	7	102.57	102.00	2	21,131	0.01%
2022/01/04	11	105.91	7.5	109.23	103.00	3.5	21,050	0.02%
2022/01/03	13	108.85	13	108.88	108.00	0	20,803	0.00%
2021/12/30	32	110.53	91	108.20	108.00	-59	20,563	-0.29%
2021/12/29	57	103.96	9	103.28	104.00	48	19,656	0.24%
2021/12/28	7	103.07	13	103.15	104.00	-6	19,649	-0.03%
2021/12/27	3	103.67	7	103.29	103.50	-4	19,596	-0.02%
2021/12/24	10.5	100.05	2	99.70	99.00	8.5	19,414	0.04%
2021/12/23	4	102.00	12	101.17	100.00	-8	19,384	-0.04%
2021/12/22	3	100.50	5	101.00	99.90	-2	19,302	-0.01%
2021/12/21	6	97.50	2	98.10	98.60	4	19,228	0.02%
2021/12/20	2	96.50	2	96.75	97.00	0	19,192	0.00%
2021/12/17	4.2	97.90	1	98.00	96.50	3.2	19,229	0.02%
2021/12/16	6	100.77	3.5	100.01	99.30	2.5	19,187	0.01%
2021/12/15	7	97.16	5	97.00	97.70	2	19,043	0.01%
2021/12/14	19	97.45	15	96.21	96.00	4	19,087	0.02%
2021/12/13	28	101.35	11	102.36	99.90	17	18,891	0.09%
2021/12/10	11	106.09	8	107.63	107.00	3	18,615	0.02%
2021/12/09	34	109.28	14	108.11	107.50	20	18,489	0.11%
2021/12/08	28	110.63	24	111.52	112.00	4	18,344	0.02%
2021/12/07	47	112.67	26	110.58	107.00	21	17,874	0.12%
2021/12/06	12	109.83	23	109.83	109.50	-11	16,748	-0.07%
2021/12/03	25	108.04	67.3	108.26	109.50	-42.3	16,041	-0.26%
2021/12/02	4	100.88	2	100.75	99.60	2	15,372	0.01%
2021/12/01	15.1	100.52	57	100.12	102.50	-42	15,381	-0.27%
2021/11/30	25	99.80	14	100.53	101.00	11	15,444	0.07%
2021/11/29	46	95.92	23	95.87	97.50	23	15,212	0.15%
2021/11/26	31.2	98.24	10	98.77	98.10	21.2	15,055	0.14%
2021/11/25	16	101.19	14	100.14	97.60	2	14,969	0.01%
2021/11/24	6	101.83	4	100.88	100.50	2	14,943	0.01%
2021/11/23	19	104.50	65	103.07	103.00	-46	15,431	-0.30%
2021/11/22	28.2	107.57	6.1	107.00	106.00	22.1	15,499	0.14%
2021/11/19	48.1	108.21	57	108.11	110.50	-8.9	15,450	-0.06%
2021/11/18	32	101.98	14	103.54	102.50	18	14,492	0.12%
2021/11/17	42	105.25	23.3	104.90	104.50	18.7	14,358	0.13%
2021/11/16	87.5	105.92	93	106.76	105.50	-5.5	13,936	-0.04%
2021/11/15	31	98.62	34.2	102.59	104.00	-3.2	12,958	-0.02%
2021/11/12	10	92.07	32	93.91	94.90	-22	12,162	-0.18%
2021/11/11	13	90.20	3.8	90.16	89.20	9.2	11,948	0.08%
2021/11/10	31.1	93.65	14	93.19	92.80	17.1	11,963	0.14%
2021/11/09	13.1	95.31	30.2	95.76	92.50	-17.2	11,975	-0.14%
2021/11/08	31	93.77	43.1	93.98	93.70	-12.1	11,748	-0.10%
2021/11/05	18	91.61	7.2	92.20	92.10	10.9	11,516	0.09%
2021/11/04	39	91.41	19.1	91.15	90.30	19.9	11,317	0.18%
2021/11/03	13.4	88.69	18	89.24	90.00	-4.6	11,054	-0.04%
2021/11/02	24.2	89.05	23.1	86.41	87.60	1.2	10,812	0.01%
2021/11/01	11	81.81	13.1	82.29	83.00	-2.1	10,543	-0.02%
2021/10/29	30	80.44	0	0.00	79.80	30	10,530	0.28%
2021/10/28	5	80.68	4	81.10	80.00	1	10,696	0.01%
2021/10/27	1	81.00	15	80.86	82.20	-14	10,770	-0.13%
2021/10/26	7	79.96	1	81.10	78.80	6	11,093	0.05%
2021/10/25	3	80.93	2	81.00	80.60	1	11,508	0.01%
2021/10/22	2.1	79.53	1	80.90	79.50	1.1	12,129	0.01%
2021/10/21	2	80.30	3	81.70	79.50	-1	12,754	-0.01%
2021/10/20	6	80.25	4	80.20	80.80	2	13,014	0.02%
2021/10/19	1.1	80.90	8	80.15	80.80	-6.9	13,832	-0.05%
2021/10/18	3	76.93	4	77.23	77.00	-1	14,492	-0.01%
2021/10/15	2	77.40	23	78.87	76.90	-21	15,522	-0.14%
2021/10/13	5	74.40	1	74.50	73.10	4	16,007	0.02%
2021/10/12	14	77.44	16	77.06	76.70	-2	16,274	-0.01%
2021/10/08	2	77.35	2	78.05	76.90	0	16,672	0.00%
2021/10/07	2	75.65	6	77.67	78.00	-4	16,797	-0.02%
2021/10/06	19	73.94	3	73.00	72.70	16	17,065	0.09%
2021/10/05	5	74.50	0	0.00	75.50	5	17,617	0.03%
2021/10/04	6	73.60	6	73.03	71.60	0	17,805	0.00%
2021/10/01	5	75.94	7.1	74.65	74.50	-2.1	18,286	-0.01%
2021/09/30	1	77.40	1	77.80	78.50	0	18,839	0.00%
2021/09/29	4	77.33	0	0.00	76.70	4	19,801	0.02%
2021/09/28	1.1	80.82	0	0.00	80.20	1.1	20,290	0.01%
2021/09/27	0	0.00	1	82.20	82.10	-1	20,489	0.00%
2021/09/24	7	83.23	2.8	81.93	81.80	4.2	20,558	0.02%
2021/09/22	16	79.92	6	79.92	79.90	10	20,602	0.05%
2021/09/17	3	80.30	6	82.62	82.30	-3	20,639	-0.01%
2021/09/16	5	80.80	15	80.73	80.90	-10	20,565	-0.05%
2021/09/15	17	79.91	5	79.48	79.20	12	20,608	0.06%
2021/09/14	5	81.50	10.3	82.50	82.50	-5.3	20,567	-0.03%
2021/09/13	4.3	85.18	0	0.00	81.90	4.3	20,575	0.02%
2021/09/10	5	85.60	32	84.30	85.90	-27	20,722	-0.13%
2021/09/09	35	83.51	0	0.00	83.70	35	20,910	0.17%
2021/09/08	2	84.25	2	84.70	83.20	0	21,005	0.00%
2021/09/07	3	85.17	2.2	84.76	84.00	0.9	21,215	0.00%
2021/09/06	3	90.60	2	90.00	89.10	1	21,506	0.00%
2021/09/03	7	89.76	7.3	90.30	89.90	-0.3	21,553	0.00%
2021/09/02	5	89.76	2.2	89.55	88.20	2.8	21,610	0.01%
2021/09/01	7	89.34	13	89.71	89.30	-6	21,881	-0.03%
2021/08/31	9	88.57	29	88.70	89.00	-20	22,369	-0.09%
2021/08/30	3	90.70	12	91.06	90.70	-9	22,517	-0.04%
2021/08/27	44	91.54	38	91.66	88.10	6	22,294	0.03%
2021/08/26	24.2	87.87	23	89.11	89.00	1.2	21,885	0.01%
2021/08/25	16	86.95	39	88.91	87.10	-23	21,725	-0.11%
2021/08/24	46	83.95	8	84.21	83.50	38	21,832	0.17%
2021/08/23	7.1	79.78	18	80.51	82.10	-10.9	21,737	-0.05%
2021/08/20	6	73.92	7	75.17	74.70	-1	21,865	0.00%
2021/08/19	2	74.60	6	75.22	73.00	-4	22,106	-0.02%
2021/08/18	12.2	73.31	11.2	72.14	76.20	1	22,884	0.00%
2021/08/17	4	74.08	2.3	73.40	70.70	1.7	23,082	0.01%
2021/08/16	24	75.34	16	75.24	75.10	8	23,154	0.03%
2021/08/13	6	76.98	8.2	76.40	75.30	-2.2	23,147	-0.01%
2021/08/12	9	81.54	30.3	80.72	80.50	-21.3	23,085	-0.09%
2021/08/11	17.3	82.15	11.2	82.66	81.50	6.1	23,097	0.03%
2021/08/10	10	85.56	5	86.74	86.60	5	23,045	0.02%
2021/08/09	21	87.53	19	88.01	86.00	2	23,132	0.01%
2021/08/06	5	90.74	4	91.53	90.50	1	23,119	0.00%
2021/08/05	18.1	90.84	6.2	90.99	91.00	12	23,229	0.05%
2021/08/04	13	97.12	8	98.03	96.10	5	23,252	0.02%
2021/08/03	17	100.02	3	99.60	98.70	14	23,316	0.06%
2021/08/02	6	98.92	11.1	99.21	97.80	-5.1	23,312	-0.02%
2021/07/30	9	100.99	12	100.82	98.50	-3	23,388	-0.01%
2021/07/29	13	99.43	15	99.86	99.90	-2	23,203	-0.01%
2021/07/28	53.2	99.95	40.2	97.34	95.50	13	22,890	0.06%
2021/07/27	33	107.83	25.1	107.49	102.00	7.9	22,520	0.04%
2021/07/26	14	108.86	15.6	109.93	111.50	-1.6	22,087	-0.01%
2021/07/23	48.5	101.27	63.3	101.99	101.50	-14.8	21,851	-0.07%
2021/07/22	68	99.42	56	99.24	95.70	12	21,098	0.06%
2021/07/21	46.5	96.82	99.5	95.85	99.00	-53	20,593	-0.26%
2021/07/20	66.4	93.13	5	94.14	90.00	61.4	20,185	0.30%
2021/07/19	16	93.12	17	93.21	94.00	-1	20,007	0.00%
2021/07/16	4	92.82	5.2	91.94	92.00	-1.2	19,996	-0.01%
2021/07/15	3.6	92.35	66	91.27	94.10	-62.4	19,835	-0.31%
2021/07/14	11	88.50	19	88.93	87.80	-8	19,608	-0.04%
2021/07/13	13.8	88.63	88.2	89.58	86.70	-74.4	19,664	-0.38%
2021/07/12	54	86.96	17.2	87.16	86.10	36.8	19,747	0.19%
2021/07/09	46	90.88	10.2	91.93	89.60	35.8	19,452	0.18%
2021/07/08	53	95.55	32	94.94	92.70	21	19,914	0.11%
2021/07/07	11.1	94.93	36.5	94.98	94.30	-25.4	19,877	-0.13%
2021/07/06	25.8	92.98	45.2	93.23	95.00	-19.4	19,908	-0.10%
2021/07/05	8.1	89.04	22.1	89.33	89.40	-14	19,773	-0.07%
2021/07/02	3	85.53	5	85.88	87.00	-2	19,626	-0.01%
2021/07/01	0	0.00	3	84.17	84.20	-3	19,762	-0.02%
2021/06/30	5	83.94	12	84.50	83.60	-7	20,198	-0.03%
2021/06/29	16	83.75	4	84.75	83.00	12	20,449	0.06%
2021/06/28	1	82.60	1	83.30	84.80	0	20,762	0.00%
2021/06/25	5	83.88	3	84.20	83.20	2	21,330	0.01%
2021/06/24	7.2	83.73	14	83.86	83.80	-6.8	21,982	-0.03%
2021/06/23	19.2	83.98	3	84.53	84.30	16.2	22,091	0.07%
2021/06/22	4.4	83.39	0	0.00	82.10	4.4	22,386	0.02%
2021/06/21	11	83.78	2	83.00	82.40	9	22,706	0.04%
2021/06/18	5	88.40	14.1	90.22	87.50	-9.1	23,376	-0.04%
2021/06/17	2	87.95	23	88.37	89.60	-21	23,783	-0.09%
2021/06/16	45	88.15	8	88.58	87.50	37	24,229	0.15%
2021/06/15	95	88.21	33	87.85	90.00	62	25,069	0.25%
2021/06/11	12	85.78	9	86.40	84.50	3	24,995	0.01%
2021/06/09	9	85.49	24	85.64	85.70	-15	26,625	-0.06%
2021/06/08	35.3	86.70	8	87.30	84.20	27.3	27,884	0.10%
2021/06/07	7	84.37	19	84.63	87.20	-12	27,538	-0.04%
2021/06/04	5	83.42	2	83.15	83.00	3	27,240	0.01%
2021/06/03	12	84.32	23	84.85	84.20	-11	27,256	-0.04%
2021/06/02	10	82.10	3	83.07	81.80	7	27,047	0.03%
2021/06/01	22	85.59	25	86.56	84.40	-3	26,955	-0.01%
2021/05/31	2	84.85	3.1	84.99	84.50	-1.1	26,494	0.00%
2021/05/28	24	85.59	13	85.98	85.00	11	26,478	0.04%
2021/05/27	23	82.66	22	82.98	85.20	1	26,321	0.00%
2021/05/26	60	84.43	72	84.35	81.70	-12	26,119	-0.05%
2021/05/25	22.1	81.06	18	82.67	83.10	4.1	25,501	0.02%
2021/05/24	4	73.60	8	73.73	75.60	-4	25,543	-0.02%
2021/05/21	10	73.03	11.3	72.14	71.60	-1.3	26,221	0.00%
2021/05/20	5	72.00	3	73.00	71.00	2	26,151	0.01%
2021/05/19	6.3	72.25	4	71.80	73.60	2.3	26,804	0.01%
2021/05/18	3	64.87	4	66.63	67.90	-1	27,074	0.00%
2021/05/17	4	66.85	4	67.28	61.80	0	27,495	0.00%
2021/05/14	0	0.00	1	72.20	67.40	-1	27,541	0.00%
2021/05/13	7	70.44	2	68.45	69.90	5	27,518	0.02%
2021/05/12	7	72.74	7	67.49	69.00	0	27,319	0.00%
2021/05/11	2	76.10	1	75.59	73.50	1	26,957	0.00%
2021/05/10	11	78.87	11	76.93	76.10	0	26,832	0.00%
2021/05/07	15	75.47	73	76.84	78.60	-58	26,719	-0.22%
2021/05/06	34	75.27	3	72.60	72.50	31	26,504	0.12%
2021/05/05	34	76.17	39	76.90	75.00	-5	26,402	-0.02%
2021/05/04	113	71.33	109.4	72.81	74.50	3.6	26,331	0.01%	大買/大賣/
2021/05/03	24	77.76	11.3	77.54	77.10	12.8	26,126	0.05%
2021/04/29	4	85.13	4	83.68	83.60	0	26,020	0.00%
2021/04/28	14	84.46	2	85.00	85.00	12	25,992	0.05%
2021/04/27	6.1	87.72	9	87.27	85.00	-2.9	26,046	-0.01%
2021/04/26	28.5	88.74	26	89.34	87.50	2.5	25,947	0.01%
2021/04/23	6	84.30	8	85.16	86.00	-2	25,461	-0.01%
2021/04/22	9	84.94	5	83.36	81.80	4	25,531	0.02%
2021/04/21	3	83.23	6	83.77	84.70	-3	25,326	-0.01%
2021/04/20	11	83.25	8	82.76	82.70	3	25,279	0.01%
2021/04/19	2	82.90	15	82.51	81.50	-13	25,174	-0.05%
2021/04/16	26	86.92	26	85.97	84.20	0	25,001	0.00%
2021/04/15	11	82.88	3	82.87	85.30	8	24,721	0.03%
2021/04/14	20.2	83.26	18.2	83.87	83.50	2	24,588	0.01%
2021/04/13	6.2	88.90	13	88.27	86.70	-6.8	24,015	-0.03%
2021/04/12	12.3	86.78	7	86.43	84.60	5.3	23,619	0.02%
2021/04/09	28	90.82	20.5	88.91	90.00	7.5	23,075	0.03%
2021/04/08	10	83.22	8	84.88	87.50	2	22,332	0.01%
2021/04/07	18	78.09	8	78.53	79.60	10	21,988	0.05%
2021/04/06	4	76.83	9	77.29	79.00	-5	21,735	-0.02%
2021/04/01	4	73.13	4	73.53	73.40	0	21,552	0.00%
2021/03/31	15.5	71.66	8	72.28	71.50	7.5	21,285	0.04%
2021/03/30	18	72.79	13.4	72.49	70.60	4.6	20,950	0.02%
2021/03/29	9	67.29	125	66.89	69.80	-116	20,382	-0.57%	大賣/鉅額交易
2021/03/26	92.4	63.49	3	63.17	63.50	89.4	19,764	0.45%
2021/03/25	15	61.41	4	62.33	62.00	11	19,704	0.06%
2021/03/24	9	64.70	15	64.50	63.80	-6	19,452	-0.03%
2021/03/23	34	64.34	16	64.74	64.60	18	19,161	0.09%
2021/03/22	28	60.35	25	61.11	60.70	3	18,520	0.02%
2021/03/19	21	56.99	24	57.01	58.90	-3	18,836	-0.02%
2021/03/18	46	59.50	49	59.76	56.80	-3	18,622	-0.02%
2021/03/17	3	55.57	2	55.10	56.00	1	18,373	0.01%
2021/03/16	25	55.05	14	55.30	54.10	11	18,744	0.06%
2021/03/15	40	55.24	39	55.28	55.50	1	18,995	0.01%
2021/03/12	29	53.89	92	53.37	54.20	-63	18,246	-0.35%
2021/03/11	13	47.73	37	46.83	49.35	-24	16,749	-0.14%
2021/03/10	1	45.05	7	45.00	44.90	-6	16,601	-0.04%
2021/03/09	2	44.48	18	44.60	44.55	-16	16,781	-0.10%
2021/03/08	2	47.05	0	0.00	45.90	2	16,999	0.01%
2021/03/05	8	46.76	21	46.62	46.00	-13	17,182	-0.08%
2021/03/04	14	47.30	10	46.54	46.20	4	17,292	0.02%
2021/03/03	3	47.25	2	47.88	47.40	1	17,303	0.01%
2021/03/02	7.2	48.25	4	48.16	47.40	3.2	17,319	0.02%
2021/02/26	4	49.38	3	49.82	49.65	1	17,310	0.01%
2021/02/25	15	51.35	12	51.19	50.80	3	17,602	0.02%
2021/02/24	31	53.31	32	52.99	51.40	-1	17,560	-0.01%
2021/02/23	39	53.16	7	52.81	52.50	32	17,379	0.18%
2021/02/22	5	55.06	1	55.40	55.40	4	17,298	0.02%
2021/02/19	31.1	48.83	39	47.17	50.40	-7.9	17,428	-0.05%
2021/02/18	17	45.34	22	45.48	45.90	-5	17,457	-0.03%
2021/02/17	24	44.60	14	44.87	44.90	10	17,725	0.06%
2021/02/05	29	40.26	30	40.45	40.85	-1	17,177	-0.01%
2021/02/04	17	38.21	41	37.64	38.70	-24	16,900	-0.14%
2021/02/03	8	37.03	3	36.97	36.75	5	16,723	0.03%
2021/02/02	0	0.00	1	38.00	37.70	-1	16,691	-0.01%
2021/02/01	3	37.35	6	37.53	37.15	-3	16,760	-0.02%
2021/01/29	5	40.33	5	39.45	38.80	0	16,701	0.00%
2021/01/27	2	40.35	0	0.00	40.45	2	16,604	0.01%
2021/01/26	0	0.00	30	40.31	40.35	-30	16,493	-0.18%
2021/01/22	2	41.55	19	41.73	41.75	-17	16,309	-0.10%
2021/01/21	13	40.92	6	41.15	40.35	7	16,171	0.04%
2021/01/20	47	41.75	32	41.37	40.10	15	16,100	0.09%
2021/01/19	21	41.96	21	42.15	42.30	0	15,900	0.00%
2021/01/18	4	41.85	2	41.90	41.80	2	15,698	0.01%
2021/01/15	3	41.45	0	0.00	40.35	3	15,533	0.02%
2021/01/14	46	41.40	0	0.00	41.75	46	15,256	0.30%
2021/01/13	5	41.55	8	42.04	41.85	-3	15,255	-0.02%
2021/01/12	35	41.12	9	41.07	40.50	26	15,159	0.17%
2021/01/11	1	40.95	1	41.70	41.70	0	15,114	0.00%
2021/01/08	1	41.55	2	41.48	41.55	-1	15,051	-0.01%
2021/01/07	18	41.82	25	41.89	42.15	-7	14,924	-0.05%
2021/01/06	2	40.28	13	41.49	40.55	-11	14,789	-0.07%
2021/01/05	11	41.20	15	41.11	41.55	-4	14,699	-0.03%
2021/01/04	10	40.33	6	40.33	40.00	4	14,590	0.03%
2020/12/31	4	40.66	12	40.41	40.35	-8	14,537	-0.06%
2020/12/30	11	41.93	8	41.34	41.35	3	14,426	0.02%
2020/12/29	34	41.83	22	41.91	41.50	12	14,368	0.08%
2020/12/28	13	42.37	32	42.55	42.70	-19	14,232	-0.13%
2020/12/25	1	40.40	10	40.36	40.35	-9	13,906	-0.06%
2020/12/24	2	40.40	0	0.00	40.10	2	13,907	0.01%
2020/12/23	6	39.88	3	40.15	40.05	3	13,870	0.02%
2020/12/22	9	40.47	8	40.34	39.50	1	13,834	0.01%
2020/12/21	4	41.06	2	39.50	40.80	2	13,747	0.01%
2020/12/18	6	40.69	26	40.36	40.65	-20	13,593	-0.15%
2020/12/17	19	40.98	40	40.84	41.00	-21	13,450	-0.16%
2020/12/16	113	41.61	89	41.52	41.25	24	13,282	0.18%	大買/
2020/12/15	107	43.39	72	43.20	40.65	35	12,938	0.27%	大買/
2020/12/14	37	42.31	55	43.32	44.00	-18	11,929	-0.15%
2020/12/11	91	45.86	123	45.86	43.20	-32	11,507	-0.28%	大賣/
2020/12/10	66	45.04	60	45.23	45.00	6	10,591	0.06%
2020/12/09	111	43.14	31	43.74	43.65	80	9,790	0.82%	大買/
2020/12/08	17	40.14	16	39.87	41.30	1	8,874	0.01%
2020/12/07	4	37.48	4	37.84	37.55	0	8,271	0.00%
2020/12/04	3	37.00	9	37.19	37.00	-6	8,265	-0.07%
2020/12/03	9	37.36	9	37.59	37.20	0	8,469	0.00%
2020/12/02	1	37.40	59	36.59	37.35	-58	8,338	-0.70%
2020/12/01	14	36.56	1	36.00	35.65	13	8,042	0.16%
2020/11/30	9	37.10	8	37.01	36.90	1	7,799	0.01%
2020/11/27	5	35.94	8	35.84	36.00	-3	7,571	-0.04%
2020/11/26	7	35.56	4	35.93	35.70	3	7,482	0.04%
2020/11/25	4	35.64	2	35.68	35.40	2	7,353	0.03%
2020/11/24	9	35.76	84	35.83	35.70	-75	7,354	-1.02%
2020/11/23	5	34.78	8	34.94	34.40	-3	6,980	-0.04%
2020/11/20	25	34.28	21	34.23	34.00	4	6,877	0.06%
2020/11/19	147	35.28	29	35.01	34.80	118	6,589	1.79%	大買/鉅額交易
2020/11/18	29	33.17	22	33.33	33.65	7	5,773	0.12%
2020/11/17	54	32.87	131	32.97	33.20	-77	5,525	-1.39%	大賣/
2020/11/16	86	32.67	10	31.64	32.70	76	4,780	1.59%
2020/11/10	1	29.45	0	0.00	29.65	1	4,148	0.02%
2020/11/09	5	29.90	6	29.63	29.80	-1	4,132	-0.02%
2020/11/06	1	28.55	3	28.82	28.60	-2	4,047	-0.05%
2020/11/05	3	28.12	1	28.55	28.55	2	4,141	0.05%
2020/11/02	1	27.40	0	0.00	27.60	1	5,021	0.02%
2020/10/28	1	28.85	0	0.00	28.75	1	5,114	0.02%
2020/10/27	2	29.10	6	29.20	29.20	-4	5,133	-0.08%
2020/10/26	0	0.00	1.1	29.39	29.45	-1.1	5,192	-0.02%
2020/10/22	1	29.50	1	29.70	29.70	0	5,329	0.00%
2020/10/20	0	0.00	2	29.78	29.70	-2	5,563	-0.04%
2020/10/19	1	29.30	2	29.60	29.30	-1	5,838	-0.02%
2020/10/16	10	29.35	0	0.00	28.95	10	5,866	0.17%
2020/10/15	3	29.47	1	29.50	29.50	2	5,881	0.03%
2020/10/08	0	0.00	3	29.13	28.80	-3	6,056	-0.05%
2020/10/06	2	28.40	0.2	28.25	28.40	1.8	6,436	0.03%
2020/10/05	0	0.00	1	28.80	28.35	-1	6,483	-0.02%
2020/09/30	0	0.00	5	28.36	28.10	-5	6,567	-0.08%
2020/09/29	1	28.10	2	28.45	27.75	-1	6,601	-0.02%
2020/09/28	1	27.00	2	27.93	28.25	-1	6,596	-0.02%
2020/09/25	3	26.38	1	26.45	26.55	2	6,610	0.03%
2020/09/24	2	27.58	41	27.57	27.35	-39	6,600	-0.59%
2020/09/23	0	0.00	3	28.13	28.15	-3	6,627	-0.05%
2020/09/21	4	28.98	0	0.00	28.90	4	6,667	0.06%
2020/09/18	2	29.10	5	29.45	29.30	-3	6,684	-0.04%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/11	3	28.77	1	28.90	28.90	2	6,735	0.03%
2020/09/10	31	29.61	2	29.70	29.55	29	6,689	0.43%
2020/09/09	2	29.73	0	0.00	30.00	2	6,652	0.03%
2020/09/08	3	31.12	46	31.37	31.20	-43	6,496	-0.66%
2020/09/07	0	0.00	4	30.59	30.10	-4	6,196	-0.06%
2020/09/04	5	30.00	0	0.00	29.90	5	6,130	0.08%
2020/09/02	5	30.00	3	30.02	30.15	2	6,157	0.03%
2020/09/01	9	29.69	0	0.00	29.40	9	6,155	0.15%
2020/08/31	7	30.31	0	0.00	30.10	7	6,174	0.11%
2020/08/28	5	30.66	38	30.14	30.45	-33	6,106	-0.54%
2020/08/27	29	29.60	8	29.92	29.45	21	5,870	0.36%
2020/08/26	6	29.54	3	29.70	29.20	3	5,770	0.05%
2020/08/20	3	27.12	5	27.27	27.25	-2	5,662	-0.04%
2020/08/18	1	29.55	0	0.00	29.55	1	5,518	0.02%
2020/08/17	3	30.40	9	30.19	29.85	-6	5,599	-0.11%
2020/08/14	15	29.60	17	29.69	29.60	-2	5,567	-0.04%
2020/08/13	2	29.33	2	29.10	29.10	0	5,586	0.00%
2020/08/12	1	29.05	1	29.45	29.25	0	5,681	0.00%
2020/08/11	9	30.23	6	29.82	29.55	3	5,693	0.05%
2020/08/10	3	31.77	3	31.77	31.50	0	5,841	0.00%
2020/08/07	3	31.10	6	31.32	31.40	-3	6,055	-0.05%
2020/08/06	23	31.34	29	31.12	31.40	-6	5,958	-0.10%
2020/08/05	2	28.95	10	29.00	28.95	-8	5,494	-0.15%
2020/08/04	4	28.94	3	29.30	28.75	1	5,615	0.02%
2020/08/03	1	29.65	15	29.31	29.15	-14	5,722	-0.24%
2020/07/31	10	29.05	1	28.85	28.85	9	5,867	0.15%
2020/07/30	5	28.82	7	28.86	29.00	-2	5,989	-0.03%
2020/07/28	21	28.64	3	28.87	28.15	18	6,354	0.28%
2020/07/27	14	29.76	8	29.65	29.00	6	6,352	0.09%
2020/07/24	3	29.12	10	29.50	28.55	-7	6,337	-0.11%
2020/07/23	5	30.00	12	29.96	29.80	-7	6,322	-0.11%
2020/07/22	0	0.00	6	28.82	29.50	-6	6,146	-0.10%
2020/07/21	0	0.00	4	27.71	27.90	-4	6,177	-0.06%
2020/07/20	3	26.88	6	27.16	27.20	-3	6,174	-0.05%
2020/07/17	6	27.58	0	0.00	27.40	6	6,180	0.10%
2020/07/16	2	28.25	0	0.00	28.10	2	6,196	0.03%
2020/07/15	9	28.93	12	29.19	28.60	-3	6,194	-0.05%
2020/07/14	17.2	30.10	11	30.20	29.70	6.2	6,214	0.10%
2020/07/13	5	28.50	1	28.10	28.50	4	5,898	0.07%
2020/07/10	3	27.77	0	0.00	27.40	3	5,907	0.05%
2020/07/09	10	28.73	9	28.48	28.35	1	5,919	0.02%
2020/07/08	1	28.40	10	28.51	28.90	-9	5,859	-0.15%
2020/07/07	5	28.46	1	28.50	28.25	4	5,915	0.07%
2020/07/06	3	28.58	0	0.00	28.70	3	5,917	0.05%
2020/07/03	6	28.23	2	28.15	28.15	4	5,937	0.07%
2020/07/02	7	28.39	2	28.45	28.45	5	5,993	0.08%
2020/07/01	3	27.93	2	27.93	27.75	1	5,958	0.02%
2020/06/30	1	27.30	1	27.30	27.40	0	5,927	0.00%
2020/06/29	0	0.00	7	27.41	27.45	-7	5,949	-0.12%
2020/06/24	0	0.00	1	27.35	27.20	-1	5,964	-0.02%
2020/06/23	7	26.96	0	0.00	27.05	7	6,093	0.11%
2020/06/22	5	27.43	1	27.50	27.30	4	6,213	0.06%
2020/06/19	1	27.30	6	27.33	27.20	-5	6,304	-0.08%
2020/06/18	0	0.00	3	27.02	27.10	-3	6,318	-0.05%
2020/06/17	3	26.65	5	26.91	26.60	-2	6,330	-0.03%
2020/06/16	0	0.00	11	26.52	26.80	-11	6,410	-0.17%
2020/06/15	13	26.03	0	0.00	25.90	13	6,540	0.20%
2020/06/12	4	25.25	2	25.53	26.10	2	6,632	0.03%
2020/06/11	8	26.59	1	26.55	26.20	7	6,691	0.10%
2020/06/10	4	27.30	0	0.00	27.10	4	6,761	0.06%
2020/06/09	15	27.59	2	27.55	27.55	13	6,915	0.19%
2020/06/08	2	27.35	0	0.00	27.30	2	6,978	0.03%
2020/06/05	2	26.40	3	27.03	27.15	-1	7,415	-0.01%
2020/06/04	0	0.00	1	26.80	26.55	-1	7,695	-0.01%
2020/06/03	0	0.00	1	26.75	26.60	-1	7,718	-0.01%
2020/06/01	0	0.00	5	26.40	26.45	-5	7,741	-0.06%
2020/05/29	2	25.43	12	25.56	26.00	-10	7,753	-0.13%
2020/05/28	5	26.22	3	25.80	25.80	2	7,786	0.03%
2020/05/27	2	26.25	5	26.10	26.10	-3	7,923	-0.04%
2020/05/26	1	26.35	1	26.45	26.30	0	7,954	0.00%
2020/05/25	2	26.28	2	26.40	26.25	0	7,963	0.00%
2020/05/22	0	0.00	1	26.80	26.55	-1	7,981	-0.01%
2020/05/21	0	0.00	6	26.71	26.60	-6	7,919	-0.08%
2020/05/20	0	0.00	2	26.13	26.50	-2	7,919	-0.03%
2020/05/19	4	25.76	3	25.68	25.60	1	7,963	0.01%
2020/05/18	6	26.70	5	26.88	26.45	1	7,852	0.01%
2020/05/15	11	27.29	6	27.26	26.90	5	7,829	0.06%
2020/05/14	17	29.07	28	29.11	28.95	-11	7,662	-0.14%
2020/05/13	0	0.00	10	32.15	32.15	-10	7,332	-0.14%
2020/05/12	5	31.60	2	31.70	31.60	3	7,281	0.04%
2020/05/11	4	31.95	9	32.16	31.80	-5	7,263	-0.07%
2020/05/08	2	32.90	0	0.00	32.60	2	7,171	0.03%
2020/05/07	0	0.00	1	32.20	32.40	-1	7,064	-0.01%
2020/05/06	5	32.30	10	31.82	31.50	-5	6,920	-0.07%
2020/05/05	12	31.74	0	0.00	31.25	12	6,857	0.17%
2020/05/04	8	30.40	11	31.12	31.70	-3	6,763	-0.04%
2020/04/30	10	30.00	13	29.83	29.80	-3	6,618	-0.05%
2020/04/29	10	29.30	1	29.50	29.50	9	6,643	0.14%
2020/04/28	11	29.04	15	29.03	29.00	-4	6,557	-0.06%
2020/04/27	5	28.81	1	28.80	28.70	4	6,572	0.06%
2020/04/24	2	28.80	0	0.00	28.70	2	6,624	0.03%
2020/04/23	1	28.25	3	28.00	27.90	-2	6,657	-0.03%
2020/04/22	0	0.00	1	27.70	27.95	-1	6,823	-0.01%
2020/04/21	4	27.79	3	27.75	27.40	1	6,809	0.01%
2020/04/20	0	0.00	2	28.15	28.50	-2	6,789	-0.03%
2020/04/17	7	28.81	22	28.77	27.90	-15	6,803	-0.22%
2020/04/16	5	27.53	6	27.25	27.50	-1	6,668	-0.01%
2020/04/15	1	27.20	0	0.00	27.05	1	6,660	0.02%
2020/04/14	2	26.93	4	27.04	26.95	-2	6,646	-0.03%
2020/04/13	3	26.40	0	0.00	26.40	3	6,642	0.05%
2020/04/10	16	26.85	6	26.72	26.75	10	6,658	0.15%
2020/04/09	12	26.55	0	0.00	26.55	12	6,644	0.18%
2020/04/08	23	26.34	10	26.25	26.50	13	6,621	0.20%
2020/04/01	0	0.00	1	25.00	25.00	-1	6,547	-0.02%
2020/03/30	0	0.00	4	24.59	24.70	-4	6,570	-0.06%
2020/03/27	2	25.18	34	25.41	24.20	-32	6,604	-0.48%
2020/03/26	1	23.75	5	24.04	24.70	-4	6,562	-0.06%
2020/03/25	25	23.74	9	23.97	24.10	16	6,490	0.25%
2020/03/24	1	21.75	10	21.68	22.00	-9	6,531	-0.14%
2020/03/23	2	20.60	10	21.15	20.50	-8	7,082	-0.11%
2020/03/20	21	22.10	2	22.35	22.05	19	7,160	0.27%
2020/03/19	3	20.45	10	20.80	20.45	-7	7,299	-0.10%
2020/03/18	5	23.84	2	24.10	22.70	3	7,771	0.04%
2020/03/17	0	0.00	5	24.00	23.60	-5	8,393	-0.06%
2020/03/16	2	25.40	12	24.87	24.15	-10	8,662	-0.12%
2020/03/13	9	24.63	1	24.60	25.00	8	8,620	0.09%
2020/03/12	5	27.22	0	0.00	26.90	5	8,477	0.06%
2020/03/11	25	30.37	20	30.14	28.85	5	8,351	0.06%
2020/03/10	25	30.01	1	29.55	30.35	24	7,885	0.30%
2020/03/05	3	29.50	0	0.00	29.55	3	7,673	0.04%
2020/03/04	1	29.00	1	29.10	29.05	0	7,676	0.00%
2020/03/02	1	27.75	1	27.85	27.70	0	7,659	0.00%
2020/02/27	1	29.35	0	0.00	28.80	1	7,517	0.01%
2020/02/25	3	30.45	2	30.10	30.50	1	7,444	0.01%
2020/02/24	0	0.00	1	30.55	30.60	-1	7,402	-0.01%
2020/02/21	5	31.50	1	31.40	31.25	4	7,391	0.05%
2020/02/20	2	32.10	6	31.97	31.70	-4	7,391	-0.05%
2020/02/19	5	31.15	0	0.00	31.10	5	7,340	0.07%
2020/02/18	5	31.30	0	0.00	30.90	5	7,333	0.07%
2020/02/17	14	31.58	9	31.50	31.30	5	7,303	0.07%
2020/02/12	4	31.10	0	0.00	31.25	4	7,151	0.06%
2020/02/11	1	30.45	2	30.78	30.55	-1	7,125	-0.01%
2020/02/07	0	0.00	10	30.05	30.10	-10	7,179	-0.14%
2020/02/06	18	31.01	0	0.00	31.05	18	7,142	0.25%
2020/02/04	0	0.00	4	28.98	29.95	-4	7,032	-0.06%
2020/02/03	11	27.99	6	28.45	28.20	5	7,013	0.07%
2020/01/31	0	0.00	30	30.90	30.90	-30	6,876	-0.44%
2020/01/30	0	0.00	5	31.50	31.50	-5	6,837	-0.07%
2020/01/20	30	34.98	6	35.03	35.00	24	6,771	0.35%
2020/01/17	1	34.05	5	34.36	34.45	-4	6,623	-0.06%
2020/01/16	18	34.08	14	34.21	34.05	4	6,530	0.06%
2020/01/15	2	32.85	1	33.00	32.80	1	6,565	0.02%
2020/01/14	3	33.20	1	33.00	33.40	2	6,605	0.03%
2020/01/13	2	32.68	1	33.00	33.05	1	6,571	0.02%
2020/01/09	0	0.00	1	32.40	32.25	-1	6,546	-0.02%
2020/01/08	1	31.05	2	31.18	31.00	-1	6,539	-0.02%
2020/01/03	10	33.70	12	33.78	33.50	-2	6,552	-0.03%
2020/01/02	1	34.95	0	0.00	34.90	1	6,556	0.02%
2019/12/30	1	35.00	0	0.00	34.70	1	7,264	0.01%
2019/12/27	6	35.01	2	34.95	34.90	4	7,435	0.05%
2019/12/26	2	34.40	0	0.00	34.35	2	7,412	0.03%
2019/12/25	5	34.50	2	34.58	34.65	3	7,431	0.04%
2019/12/23	1	35.20	2	34.83	34.60	-1	7,641	-0.01%
2019/12/20	3	35.52	0	0.00	35.40	3	7,599	0.04%
2019/12/19	6	35.53	5	35.72	35.85	1	7,582	0.01%
2019/12/18	62	37.92	65	37.37	36.50	-3	7,469	-0.04%
2019/12/17	3	36.15	4	35.88	36.55	-1	6,928	-0.01%
2019/12/16	10	35.69	7	35.76	36.55	3	6,979	0.04%
2019/12/13	12	35.72	16	36.49	35.45	-4	6,843	-0.06%
2019/12/12	33	35.92	42	36.00	36.55	-9	6,356	-0.14%
2019/12/11	20	33.13	36	33.21	33.25	-16	5,865	-0.27%
2019/12/10	11	32.34	10	32.31	31.85	1	6,126	0.02%
2019/12/09	8	32.14	3	32.18	31.95	5	6,107	0.08%
2019/12/06	2	31.88	1	32.15	31.95	1	6,140	0.02%
2019/12/03	1	31.95	6	31.89	31.95	-5	6,360	-0.08%
2019/12/02	17	32.11	12	31.95	32.40	5	6,477	0.08%
2019/11/29	10	31.50	0	0.00	31.25	10	6,492	0.15%
2019/11/28	0	0.00	4	31.90	31.95	-4	6,707	-0.06%
2019/11/27	2	31.95	8	31.78	31.50	-6	6,959	-0.09%
2019/11/26	2	31.38	3	31.82	31.35	-1	7,101	-0.01%
2019/11/25	0	0.00	1	31.35	31.35	-1	7,490	-0.01%
2019/11/21	0	0.00	5	30.70	31.05	-5	7,757	-0.06%
2019/11/20	5	30.80	2	30.95	30.80	3	7,848	0.04%
2019/11/15	0	0.00	10	30.30	30.30	-10	7,937	-0.13%
2019/11/14	1	30.10	0	0.00	29.85	1	7,988	0.01%
2019/11/13	2	30.30	0	0.00	30.10	2	8,043	0.02%
2019/11/12	2	30.50	2	30.13	30.95	0	8,056	0.00%
2019/11/11	1	30.40	5	30.05	30.05	-4	8,124	-0.05%
2019/11/08	4	29.90	1	29.75	29.75	3	8,166	0.04%
2019/11/07	1	30.30	22	30.93	30.40	-21	8,300	-0.25%
2019/11/06	2	31.45	2	31.70	31.50	0	8,210	0.00%
2019/11/05	10	30.92	0	0.00	31.00	10	8,154	0.12%
2019/10/31	1	31.70	7	32.23	31.90	-6	8,095	-0.07%
2019/10/30	4	31.46	0	0.00	31.70	4	8,007	0.05%
2019/10/29	3	32.05	1	32.05	31.45	2	8,093	0.02%
2019/10/28	0	0.00	3	31.30	31.30	-3	8,060	-0.04%
2019/10/25	1	31.75	0	0.00	31.75	1	8,026	0.01%
2019/10/24	18	32.34	1	32.10	32.05	17	8,025	0.21%
2019/10/23	31	32.90	6	33.28	32.90	25	8,006	0.31%
2019/10/22	2	32.73	2	32.43	32.70	0	7,784	0.00%
2019/10/21	2	32.10	1	32.05	32.00	1	7,753	0.01%
2019/10/18	3	31.75	0	0.00	32.05	3	7,730	0.04%
2019/10/17	4	32.09	2	32.53	31.95	2	7,712	0.03%
2019/10/16	1	31.95	1	32.10	31.95	0	7,634	0.00%
2019/10/15	0	0.00	4	32.25	31.85	-4	7,579	-0.05%
2019/10/14	11	32.68	0	0.00	32.65	11	7,561	0.15%
2019/10/09	2	32.28	0	0.00	32.55	2	7,503	0.03%
2019/10/08	5	32.83	2	32.83	32.95	3	7,442	0.04%
2019/10/07	6	33.54	4	33.73	33.70	2	7,316	0.03%
2019/10/04	25	33.86	53	33.94	32.60	-28	7,042	-0.40%
2019/10/03	11	31.74	15	31.74	32.20	-4	6,547	-0.06%
2019/10/02	0	0.00	1	31.10	31.20	-1	6,358	-0.02%
2019/09/27	5	29.89	1	29.80	29.25	4	6,219	0.06%
2019/09/26	1	31.75	1	31.75	31.15	0	5,974	0.00%
2019/09/25	1	31.75	1	31.65	31.55	0	5,874	0.00%
2019/09/24	3	31.28	2	31.60	31.35	1	5,819	0.02%
2019/09/23	6	31.43	35	31.63	31.45	-29	5,755	-0.50%
2019/09/20	0	0.00	4	30.80	31.00	-4	5,699	-0.07%
2019/09/19	2	30.88	1	30.75	30.80	1	5,637	0.02%
2019/09/18	6	31.88	2	31.80	31.80	4	5,465	0.07%
2019/09/17	3	32.10	4	31.85	32.20	-1	5,354	-0.02%
2019/09/16	0	0.00	12	31.34	31.50	-12	5,215	-0.23%
2019/09/12	53	33.59	49	33.66	31.90	4	4,978	0.08%
2019/09/11	1	30.90	0	0.00	31.35	1	4,353	0.02%
2019/09/09	3	30.78	0	0.00	30.80	3	4,222	0.07%
2019/09/06	1	31.20	0	0.00	31.25	1	4,134	0.02%
2019/09/05	0	0.00	5	31.20	31.50	-5	4,030	-0.12%
2019/09/04	2	31.45	2	31.00	31.00	0	3,879	0.00%
2019/09/03	0	0.00	5	30.50	30.50	-5	3,727	-0.13%
2019/09/02	10	30.37	2	31.05	31.00	8	3,588	0.22%
2019/08/30	2	30.48	16	30.17	29.55	-14	3,321	-0.42%
2019/08/29	0	0.00	5	29.50	29.80	-5	3,012	-0.17%
2019/08/28	15	29.72	27	28.79	29.50	-12	2,818	-0.43%
2019/08/27	33	28.15	4	27.70	28.50	29	2,398	1.21%
2019/08/23	0	0.00	3	26.83	26.60	-3	2,095	-0.14%
2019/08/22	2	26.93	5	27.14	27.20	-3	1,993	-0.15%
2019/08/19	1	26.55	0	0.00	26.50	1	1,780	0.06%
2019/08/16	1	26.35	0	0.00	26.70	1	1,715	0.06%
2019/08/15	1	25.45	2	25.63	25.65	-1	1,647	-0.06%
2019/08/14	2	26.20	0	0.00	26.15	2	1,629	0.12%
2019/08/13	0	0.00	10	26.10	25.85	-10	1,547	-0.65%
2019/08/12	11	25.79	10	25.86	26.05	1	1,474	0.07%
2019/08/08	0	0.00	1	23.60	23.70	-1	1,301	-0.08%
2019/08/05	1	22.80	0	0.00	22.65	1	1,377	0.07%
2019/08/02	0	0.00	1	23.70	23.35	-1	1,388	-0.07%
2019/08/01	4	23.90	1	24.00	24.00	3	1,399	0.21%
2019/07/31	8	25.03	10	25.20	24.35	-2	1,382	-0.14%
2019/07/30	1	26.00	0	0.00	25.30	1	1,276	0.08%
2019/07/29	0	0.00	6	25.93	26.35	-6	1,279	-0.47%
2019/07/26	1	25.70	1	25.65	25.50	0	1,267	0.00%
2019/07/25	1	26.20	2	26.20	26.20	-1	1,249	-0.08%
2019/07/23	2	24.80	0	0.00	24.75	2	1,321	0.15%
2019/07/19	8	25.20	9	24.88	24.80	-1	1,737	-0.06%
2019/07/18	2	24.43	0	0.00	24.35	2	1,761	0.11%
2019/07/16	1	25.10	1	25.35	25.20	0	1,853	0.00%
2019/07/15	1	24.45	0	0.00	24.80	1	1,896	0.05%
2019/07/10	5	23.87	0	0.00	23.90	5	2,110	0.24%
2019/07/09	8	23.88	2	23.70	23.65	6	2,143	0.28%
2019/07/08	2	24.53	4	24.70	24.40	-2	2,152	-0.09%
2019/07/05	10	24.25	1	24.10	24.25	9	2,148	0.42%
2019/07/04	0	0.00	1	24.15	24.20	-1	2,200	-0.05%
2019/07/03	1	23.80	0	0.00	23.70	1	2,280	0.04%
2019/07/02	3	24.00	0	0.00	24.00	3	2,320	0.13%
2019/07/01	1	24.10	1	23.95	24.00	0	2,433	0.00%
2019/06/20	4	23.50	1	23.50	23.50	3	3,559	0.08%
2019/06/11	2	23.10	2	22.55	22.55	0	4,030	0.00%
2019/06/05	0	0.00	1	22.55	22.50	-1	4,443	-0.02%
2019/06/04	1	22.25	1	22.35	22.20	0	4,715	0.00%
2019/05/31	0	0.00	1	22.85	22.70	-1	5,425	-0.02%
2019/05/28	0	0.00	1	22.20	22.20	-1	5,690	-0.02%
2019/05/27	1	21.85	1	22.20	22.00	0	5,804	0.00%
2019/05/24	2	22.50	0	0.00	22.50	2	6,110	0.03%
2019/05/23	1	22.85	0	0.00	22.45	1	6,132	0.02%
2019/05/17	1	23.70	0	0.00	23.10	1	6,548	0.02%
2019/05/16	2	23.50	0	0.00	23.45	2	6,888	0.03%
2019/05/13	1	23.05	1	24.75	23.10	0	7,348	0.00%
2019/05/09	0	0.00	2	25.35	24.85	-2	7,338	-0.03%
2019/05/03	1	27.30	2	27.10	27.30	-1	7,355	-0.01%
2019/05/02	1	27.15	5	27.30	27.20	-4	7,384	-0.05%
2019/04/30	5	26.70	1	27.50	27.50	4	7,447	0.05%
2019/04/29	4	26.56	13	26.60	26.35	-9	7,620	-0.12%
2019/04/26	15	27.78	15	28.11	27.40	0	7,715	0.00%
2019/04/25	36	28.15	27	28.42	28.80	9	7,619	0.12%
2019/04/24	12	27.25	5	27.24	27.05	7	7,383	0.09%
2019/04/23	0	0.00	13	27.23	26.70	-13	7,329	-0.18%
2019/04/22	4	27.53	8	27.53	27.25	-4	7,297	-0.05%
2019/04/19	12	27.50	0	0.00	27.35	12	7,218	0.17%
2019/04/18	2	27.65	3	27.65	27.65	-1	7,135	-0.01%
2019/04/17	3	27.32	1	27.85	27.25	2	7,069	0.03%
2019/04/16	2	26.65	6	26.43	26.75	-4	6,965	-0.06%
2019/04/15	0	0.00	1	25.80	26.20	-1	6,944	-0.01%
2019/04/10	3	26.27	0	0.00	26.10	3	6,910	0.04%
2019/04/09	5	26.71	3	26.47	26.35	2	6,855	0.03%
2019/04/08	3	27.78	6	27.87	27.50	-3	6,773	-0.04%
2019/04/03	7	27.76	3	27.98	27.65	4	6,746	0.06%
2019/04/01	6	27.66	7	27.67	27.10	-1	6,574	-0.02%
2019/03/29	9	26.92	7	27.06	27.00	2	6,462	0.03%
2019/03/28	39	27.50	35	27.39	26.65	4	6,386	0.06%
2019/03/27	8	26.50	18	26.38	26.65	-10	5,921	-0.17%
2019/03/26	5	25.69	4	25.35	25.70	1	5,734	0.02%
2019/03/25	8	24.91	2	24.78	24.90	6	5,699	0.11%
2019/03/22	0	25.80	1	25.90	25.95	-1	5,631	-0.02%
2019/03/21	5	25.80	0	0.00	25.75	5	5,560	0.09%
2019/03/20	2	26.10	2	26.28	26.15	0	5,503	0.00%
2019/03/19	30	26.92	46	26.78	25.85	-16	5,469	-0.29%
2019/03/14	2	25.90	0	0.00	25.90	2	5,241	0.04%
2019/03/13	19	26.47	10	26.66	26.20	9	5,226	0.17%
2019/03/12	3	26.00	2	26.20	26.20	1	5,101	0.02%
2019/03/11	8	26.57	3	26.53	26.35	5	5,027	0.10%
2019/03/08	7	26.01	7	25.86	25.70	0	4,928	0.00%
2019/03/07	10	26.71	16	26.73	25.70	-6	4,738	-0.13%
2019/03/06	51	26.16	50	26.28	27.05	1	4,473	0.02%
2019/03/05	1	25.25	1	24.90	24.60	0	4,115	0.00%
2019/03/04	1	24.85	6	24.76	24.90	-5	4,070	-0.12%
2019/02/27	3	25.23	3	24.77	24.60	0	4,011	0.00%
2019/02/25	19	24.52	26	25.06	25.50	-7	3,855	-0.18%
2019/02/22	0	0.00	1	23.70	23.55	-1	3,551	-0.03%
2019/02/21	1	23.60	2	23.48	23.70	-1	3,537	-0.03%
2019/02/20	10	23.62	2	23.35	23.35	8	3,482	0.23%
2019/02/19	5	24.05	1	24.40	24.05	4	3,396	0.12%
2019/02/18	9	24.64	7	24.12	24.30	2	3,478	0.06%
2019/02/15	7	23.52	4	24.11	24.35	3	3,345	0.09%
2019/02/14	1	23.60	35	23.41	24.05	-34	3,011	-1.13%
2019/02/13	50	21.73	34	21.12	21.90	16	2,833	0.56%
2019/02/12	11	19.67	0	0.00	19.95	11	2,549	0.43%
2019/01/29	3	19.43	0	0.00	19.35	3	2,512	0.12%
2019/01/28	0	0.00	1	20.30	20.15	-1	2,483	-0.04%
2019/01/25	0	0.00	4	20.14	20.10	-4	2,521	-0.16%
2019/01/24	0	0.00	8	20.06	20.00	-8	2,539	-0.32%
2019/01/23	1	20.85	4	20.61	20.40	-3	2,562	-0.12%
2019/01/22	14	20.58	1	20.70	20.50	13	2,535	0.51%
2019/01/21	11	21.02	20	21.09	21.10	-9	2,467	-0.36%
2019/01/18	18	20.39	5	20.65	20.40	13	2,274	0.57%
2019/01/17	1	19.70	4	20.48	20.75	-3	2,154	-0.14%
2019/01/16	1	18.90	1	18.90	18.90	0	2,068	0.00%
2019/01/11	0	0.00	11	18.35	18.35	-11	2,142	-0.51%
2019/01/10	0	0.00	1	18.75	18.75	-1	2,169	-0.05%
2019/01/08	0	0.00	1	18.60	18.60	-1	2,216	-0.05%
2019/01/07	0	0.00	1	18.70	18.40	-1	2,266	-0.04%
2019/01/04	0	0.00	1	18.40	18.15	-1	2,328	-0.04%
2019/01/02	1	18.45	0	0.00	18.00	1	2,392	0.04%
2018/12/28	0	0.00	28	18.35	18.35	-28	2,441	-1.15%
2018/12/27	0	0.00	52	18.20	18.20	-52	2,544	-2.04%
2018/12/26	1	18.35	0	0.00	17.95	1	2,597	0.04%
2018/12/21	5	18.75	0	0.00	18.80	5	2,721	0.18%
2018/12/06	1	19.60	0	0.00	19.60	1	3,119	0.03%
2018/12/05	0	0.00	2	20.93	20.80	-2	3,163	-0.06%
2018/12/03	2	22.08	0	0.00	22.00	2	3,337	0.06%
2018/11/30	2	20.40	4	20.76	21.05	-2	3,381	-0.06%
2018/11/29	1	19.70	2	20.15	19.70	-1	3,348	-0.03%
2018/11/28	10	19.55	0	0.00	19.60	10	3,345	0.30%
2018/11/27	7	18.94	0	0.00	19.05	7	3,358	0.21%
2018/11/26	0	0.00	1	18.45	18.45	-1	3,370	-0.03%
2018/11/23	3	18.27	33	18.52	18.25	-30	3,402	-0.88%
2018/11/22	1	19.50	0	0.00	19.35	1	3,399	0.03%
2018/11/21	1	19.80	0	0.00	19.75	1	3,432	0.03%
2018/11/20	6	19.80	0	0.00	19.80	6	3,522	0.17%
2018/11/19	1	19.95	22	19.97	20.10	-21	3,601	-0.58%
2018/11/16	4	19.76	2	19.75	19.80	2	3,801	0.05%
2018/11/15	23	19.84	22	19.80	19.75	1	3,829	0.03%
2018/11/14	6	21.57	1	21.85	21.85	5	3,746	0.13%
2018/11/13	1	21.10	2	20.10	21.25	-1	3,893	-0.03%
2018/11/12	2	22.30	0	0.00	21.65	2	4,022	0.05%
2018/11/09	2	21.80	3	21.90	21.85	-1	4,104	-0.02%
2018/11/07	0	0.00	1	21.85	22.15	-1	4,243	-0.02%
2018/11/05	5	21.75	0	0.00	21.80	5	4,528	0.11%
2018/11/01	1	21.25	1	21.70	21.40	0	4,838	0.00%
2018/10/31	6	21.23	2	20.75	21.15	4	4,999	0.08%
2018/10/30	1	19.65	0	0.00	20.00	1	5,209	0.02%
2018/10/29	1	20.15	0	0.00	19.95	1	5,366	0.02%
2018/10/25	4	19.76	6	19.97	19.45	-2	5,851	-0.03%
2018/10/24	11	21.75	2	21.53	21.40	9	6,087	0.15%
2018/10/23	4	21.61	0	0.00	21.00	4	6,388	0.06%
2018/10/22	5	22.50	0	0.00	22.30	5	6,781	0.07%
2018/10/19	3	22.10	3	21.88	22.10	0	6,846	0.00%
2018/10/18	1	22.20	3	22.38	22.50	-2	6,943	-0.03%
2018/10/17	0	0.00	11	22.26	22.00	-11	7,000	-0.16%
2018/10/16	1	22.25	0	0.00	22.50	1	7,053	0.01%
2018/10/15	2	22.40	4	22.43	22.45	-2	7,126	-0.03%
2018/10/12	1	20.90	0	0.00	21.15	1	7,200	0.01%
2018/10/11	1	20.95	1	20.90	20.90	0	7,296	0.00%
2018/10/09	2	23.50	1	24.15	23.20	1	7,332	0.01%
2018/10/08	3	24.83	10	24.53	24.35	-7	7,428	-0.09%
2018/10/05	1	24.70	0	0.00	23.95	1	7,481	0.01%
2018/10/04	3	25.70	15	25.29	25.10	-12	7,493	-0.16%
2018/10/03	6	26.23	13	26.24	26.05	-7	7,640	-0.09%
2018/10/02	3	26.88	1	27.30	26.85	2	8,058	0.02%
2018/10/01	11	26.60	0	0.00	27.55	11	8,364	0.13%
2018/09/26	9	27.51	3	27.23	27.25	6	9,472	0.06%
2018/09/25	5	26.90	1	27.30	27.05	4	9,574	0.04%
2018/09/21	1	26.30	2	26.90	27.40	-1	9,650	-0.01%
2018/09/20	2	26.35	5	26.60	25.85	-3	9,843	-0.03%
2018/09/19	6	26.72	25	27.24	26.10	-19	9,896	-0.19%
2018/09/18	5	27.50	3	27.30	27.05	2	10,056	0.02%
2018/09/17	1	28.30	1	28.25	28.30	0	10,357	0.00%
2018/09/13	0	0.00	2	28.18	28.05	-2	11,463	-0.02%
2018/09/12	1	28.00	2	28.30	28.00	-1	12,389	-0.01%
2018/09/11	3	28.45	0	0.00	28.30	3	12,675	0.02%
2018/09/10	3	28.02	12	28.63	27.60	-9	13,046	-0.07%
2018/09/07	18	29.25	12	29.94	29.20	6	13,757	0.04%
2018/09/06	12	30.38	12	30.14	30.75	0	13,752	0.00%
2018/09/05	3	30.08	17	30.49	30.10	-14	13,973	-0.10%
2018/09/04	16	30.53	16	30.73	30.70	0	14,600	0.00%
2018/09/03	23	30.96	11	31.37	30.65	12	15,273	0.08%
2018/08/31	19	31.91	8	31.96	31.95	11	16,229	0.07%
2018/08/29	2	31.63	2	31.38	32.00	0	16,823	0.00%
2018/08/28	0	0.00	1	31.20	31.50	-1	17,053	-0.01%
2018/08/27	5	31.08	8	31.33	31.75	-3	17,207	-0.02%
2018/08/24	9	30.33	5	30.23	30.25	4	17,313	0.02%
2018/08/23	20	30.06	19	30.00	30.10	1	17,569	0.01%
2018/08/22	3	31.02	1	31.25	31.00	2	17,961	0.01%
2018/08/21	1	31.80	7	31.19	31.80	-6	18,308	-0.03%
2018/08/20	10	30.83	6	31.14	30.65	4	18,516	0.02%
2018/08/17	146	33.36	153	32.23	32.00	-7	18,555	-0.04%	大買/大賣/
2018/08/16	5	32.95	1	33.50	33.85	4	18,607	0.02%
2018/08/14	4	33.18	4	33.03	33.45	0	19,038	0.00%
2018/08/13	8	32.68	6	32.79	32.75	2	19,633	0.01%
2018/08/10	43	35.01	42	35.43	34.20	1	19,823	0.01%
2018/08/09	63	35.32	57	35.70	34.75	6	19,800	0.03%
2018/08/08	10	34.87	8	34.93	34.65	2	19,775	0.01%
2018/08/07	5	35.11	26	35.30	34.60	-21	19,894	-0.11%
2018/08/06	17	35.32	3	35.13	35.80	14	20,165	0.07%
2018/08/03	5	34.77	11	34.55	33.90	-6	20,322	-0.03%
2018/08/02	5	33.42	7	33.70	33.85	-2	20,373	-0.01%
2018/08/01	38	35.04	66	35.31	33.80	-28	20,219	-0.14%
2018/07/31	1	33.85	4	33.66	34.40	-3	19,846	-0.02%
2018/07/30	9	33.03	18	33.23	33.40	-9	19,562	-0.05%
2018/07/27	20	32.73	23	32.69	32.65	-3	19,234	-0.02%
2018/07/25	7	30.58	7	30.49	29.80	0	18,738	0.00%
2018/07/24	0	0.00	4	30.00	30.00	-4	18,598	-0.02%
2018/07/23	0	0.00	2	28.23	28.80	-2	18,515	-0.01%
2018/07/19	1	29.50	17	28.96	29.50	-16	18,334	-0.09%
2018/07/18	16	28.99	13	29.85	28.90	3	18,219	0.02%
2018/07/17	10	30.71	5	31.55	30.45	5	18,065	0.03%
2018/07/16	11	31.39	3	31.52	31.45	8	17,978	0.04%
2018/07/13	1	30.40	1	30.80	30.40	0	17,879	0.00%
2018/07/12	12	30.11	12	30.13	30.10	0	17,783	0.00%
2018/07/11	10	30.05	0	0.00	30.00	10	17,682	0.06%
2018/07/10	19	29.98	14.9	30.23	30.25	4.2	17,478	0.02%
2018/07/09	21	32.35	27	32.42	31.40	-6	17,027	-0.04%
2018/07/06	67	33.86	47	33.73	33.60	20	16,681	0.12%
2018/07/05	18	34.31	33	34.44	33.40	-15	16,143	-0.09%
2018/07/04	6	32.78	20	32.31	33.10	-14	15,637	-0.09%
2018/07/03	24	32.30	18	32.47	32.00	6	15,509	0.04%
2018/07/02	4	32.58	10	32.90	32.50	-6	15,395	-0.04%
2018/06/29	4	33.00	10	33.54	33.05	-6	15,283	-0.04%
2018/06/28	0	0.00	3	32.88	32.60	-3	15,037	-0.02%
2018/06/27	2	33.50	2	33.30	32.60	0	14,940	0.00%
2018/06/25	26	33.75	11	31.75	31.80	15	14,349	0.10%
2018/06/22	37	36.29	24	36.38	35.10	13	13,970	0.09%
2018/06/21	11	35.95	8	36.20	36.65	3	13,198	0.02%
2018/06/20	10	33.00	0	0.00	33.35	10	12,257	0.08%
2018/06/15	41	34.02	3	33.70	33.80	38	11,479	0.33%
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	2	29.50	2	30.25	29.05	0	10,553	0.00%
2018/06/12	36	30.13	6	31.91	29.80	30	10,228	0.29%
2018/06/11	55	31.30	3.6	30.76	31.35	51.5	9,569	0.54%
2018/06/08	13	28.80	14	29.75	28.50	-1	8,927	-0.01%
2018/06/07	4	27.15	5	28.04	28.05	-1	7,940	-0.01%
2018/06/06	1	25.50	0	0.00	25.50	1	7,438	0.01%
2018/06/05	1	26.45	5	25.50	25.55	-4	7,312	-0.05%
2018/06/04	0	0.00	1	25.30	25.20	-1	7,085	-0.01%
2018/06/01	4	26.44	2	25.80	25.75	2	6,899	0.03%
2018/05/31	2	27.78	4	27.43	26.60	-2	6,816	-0.03%
2018/05/30	22	28.88	19	28.64	28.00	3	6,585	0.05%
2018/05/29	1	27.30	4	26.75	28.25	-3	5,976	-0.05%
2018/05/28	2	25.05	6	25.94	25.70	-4	5,541	-0.07%
2018/05/25	1	25.60	4	25.88	25.25	-3	5,260	-0.06%
2018/05/24	0	0.00	1	25.60	25.35	-1	5,062	-0.02%
2018/05/23	6	25.29	1	25.50	25.15	5	4,873	0.10%
2018/05/22	3	24.43	9	24.62	24.50	-6	4,464	-0.13%
2018/05/21	4	24.99	7	25.08	25.30	-3	4,290	-0.07%
2018/05/18	3	22.85	5	23.18	24.05	-2	3,638	-0.05%
2018/05/17	0	0.00	4	22.08	21.90	-4	3,352	-0.12%
2018/05/16	3	23.68	2	23.05	23.10	1	3,219	0.03%
2018/05/15	0	0.00	7	22.85	22.80	-7	2,984	-0.23%
2018/05/14	2	23.40	7	23.24	23.50	-5	2,850	-0.18%
2018/05/11	1	21.30	3	21.75	21.75	-2	2,402	-0.08%
2018/05/10	5	19.70	4	19.49	19.80	1	1,999	0.05%
2018/04/30	1	16.65	0	0.00	17.00	1	1,915	0.05%
2018/04/12	1	17.60	0	0.00	17.70	1	3,433	0.03%
2018/04/11	1	18.00	0	0.00	17.80	1	3,481	0.03%
2018/04/03	2	17.00	0	0.00	17.30	2	3,476	0.06%
2018/03/30	5	17.70	1	17.70	17.70	4	3,542	0.11%
2018/03/29	1	18.00	0	0.00	18.10	1	3,540	0.03%
2018/03/21	0	0.00	1	19.00	18.95	-1	3,629	-0.03%
2018/03/20	0	0.00	1	18.85	18.95	-1	3,624	-0.03%
2018/03/16	0	0.00	1	19.55	19.20	-1	3,599	-0.03%
2018/03/14	1	19.80	0	0.00	19.60	1	3,582	0.03%
2018/03/09	0	0.00	50	18.92	18.95	-50	3,546	-1.41%
2018/03/08	2	19.40	0	0.00	19.30	2	3,549	0.06%
2018/03/07	21	19.48	1	19.40	18.65	20	3,520	0.57%
2018/03/06	5	19.99	25	19.52	19.60	-20	3,511	-0.57%
2018/03/05	50	19.40	2	19.60	19.60	48	3,454	1.39%
2018/02/26	1	17.90	0	0.00	17.85	1	3,373	0.03%
2018/02/22	0	0.00	2	18.25	18.05	-2	3,371	-0.06%
2018/02/08	1	16.55	0	0.00	16.50	1	3,265	0.03%
2018/02/07	2	17.05	0	0.00	16.90	2	3,256	0.06%
2018/02/06	2	16.58	0	0.00	16.80	2	3,261	0.06%
2018/02/02	2	18.80	0	0.00	18.80	2	3,270	0.06%
2018/02/01	2	19.20	0	0.00	19.15	2	3,286	0.06%
2018/01/30	5	19.20	0	0.00	19.30	5	3,279	0.15%
2018/01/26	2	19.50	1	19.70	19.70	1	3,279	0.03%
2018/01/18	63	22.72	2	22.70	21.30	61	3,074	1.98%
2018/01/17	2	22.30	2	21.70	22.20	0	2,943	0.00%
2018/01/16	2	22.10	0	0.00	22.10	2	2,876	0.07%
2018/01/15	2	22.20	2	22.00	22.20	0	2,692	0.00%
2018/01/10	7	20.31	3	20.15	19.90	4	2,405	0.17%
2018/01/09	1	20.15	3	19.90	20.85	-2	2,221	-0.09%