光罩 (2338)-國泰-松江券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	66.00	0	0.00	66.60	1	1,231	0.08%
2024/04/24	0	0.00	1	66.20	66.90	-1	1,237	-0.08%
2024/04/23	0	0.00	1	64.50	64.60	-1	1,248	-0.08%
2024/04/22	3.3	64.11	1	64.20	63.60	2.3	1,252	0.18%
2024/04/19	0.5	67.40	0	0.00	65.50	0.5	1,231	0.04%
2024/04/16	0	67.90	0	0.00	67.60	0	1,195	0.00%
2024/04/15	0	0.00	1	69.30	69.30	-1	1,193	-0.08%
2024/04/12	1.1	70.78	0	0.00	70.80	1.1	1,211	0.09%
2024/04/11	0	0.00	7	71.00	71.50	-7	1,194	-0.59%
2024/04/10	6	72.07	0	0.00	71.60	6	1,184	0.51%
2024/04/09	1	70.53	11	71.05	71.20	-10	1,144	-0.87%
2024/04/08	1	69.30	1	68.40	68.40	0	1,075	0.00%
2024/04/01	2	69.00	16	68.74	68.80	-14	1,093	-1.28%
2024/03/28	0	0.00	11	68.00	68.00	-11	1,091	-1.01%
2024/03/27	0	0.00	1	67.40	67.20	-1	1,101	-0.09%
2024/03/26	6.4	67.14	1	67.00	67.00	5.4	1,105	0.49%
2024/03/25	4.2	68.09	0	0.00	68.00	4.2	1,107	0.38%
2024/03/22	4.1	68.22	0	0.00	68.40	4.1	1,121	0.36%
2024/03/21	0.2	67.70	0	0.00	68.30	0.2	1,128	0.02%
2024/03/20	2.1	67.85	0	0.00	67.50	2.1	1,141	0.18%
2024/03/18	0.1	68.00	0	0.00	67.80	0.1	1,157	0.01%
2024/03/15	1.1	67.43	0	0.00	67.40	1.1	1,167	0.09%
2024/03/13	3	68.50	6	69.82	68.50	-3	1,158	-0.26%
2024/03/12	0	69.90	1.2	69.25	70.00	-1.2	1,165	-0.10%
2024/03/11	5	67.62	0	0.00	67.50	5	1,140	0.44%
2024/03/08	2	68.00	1	69.70	67.70	1	1,171	0.09%
2024/03/07	3.3	70.26	2	70.45	68.80	1.3	1,235	0.11%
2024/03/06	1	68.70	3	70.23	70.30	-2	1,337	-0.15%
2024/03/05	1.2	69.36	0	0.00	69.10	1.2	1,615	0.07%
2024/03/04	0	69.90	0	0.00	69.90	0	1,656	0.00%
2024/03/01	1.1	69.82	0	0.00	69.30	1.1	1,643	0.07%
2024/02/29	0	69.80	2	70.30	69.60	-2	1,648	-0.12%
2024/02/27	0.2	71.23	1	71.50	69.80	-0.8	1,652	-0.05%
2024/02/26	2	72.35	0.1	72.60	72.10	1.9	1,654	0.11%
2024/02/23	3	72.30	3	71.40	70.90	0	1,598	0.00%
2024/02/22	0.1	70.76	66	70.14	70.80	-66	1,588	-4.15%
2024/02/21	66	71.21	3	70.63	71.00	63	1,592	3.96%
2024/02/20	2	70.90	2	70.30	70.40	0	1,581	0.00%
2024/02/19	1.1	71.10	13.2	71.20	70.90	-12.2	1,585	-0.77%
2024/02/16	0.2	70.00	1	70.50	70.70	-0.8	1,584	-0.05%
2024/02/15	2	69.70	0	0.00	69.70	2	1,579	0.13%
2024/02/05	0	67.10	0	0.00	67.30	0	1,570	0.00%
2024/01/31	0	0.00	2	67.70	67.60	-2	1,696	-0.12%
2024/01/30	0.1	67.20	0	0.00	67.60	0.1	1,709	0.00%
2024/01/25	2	68.90	1	68.40	68.40	1	1,779	0.06%
2024/01/24	0.1	69.30	0	0.00	68.80	0.1	1,787	0.01%
2024/01/23	1.1	69.17	0	0.00	69.30	1.1	1,800	0.06%
2024/01/22	0	0.00	1	68.50	68.90	-1	1,801	-0.06%
2024/01/19	4	67.63	0	0.00	67.70	4	1,804	0.22%
2024/01/18	0	67.50	5	67.32	67.20	-5	1,809	-0.28%
2024/01/16	2	69.15	0	0.00	69.20	2	1,816	0.11%
2024/01/11	0	69.30	0	0.00	69.60	0	1,907	0.00%
2024/01/10	2	69.50	0	0.00	69.30	2	1,927	0.10%
2024/01/09	2	71.50	2	70.85	70.10	0	1,945	0.00%
2024/01/08	1	71.00	10	71.50	71.60	-9	2,002	-0.45%
2024/01/04	1	69.50	0	0.00	69.20	1	2,052	0.05%
2024/01/03	1	69.50	0	0.00	69.70	1	2,161	0.05%
2024/01/02	1	70.20	0	0.00	70.20	1	2,161	0.05%
2023/12/29	0	0.00	0	71.30	71.10	0	2,160	0.00%
2023/12/28	0	0.00	2	71.50	71.30	-2	2,159	-0.09%
2023/12/26	0	0.00	1	70.20	70.50	-1	2,140	-0.05%
2023/12/22	11	69.97	0	0.00	69.30	11	2,152	0.51%
2023/12/20	1.1	70.84	1	71.90	70.40	0.1	2,140	0.00%
2023/12/19	1	71.00	0	0.00	70.70	1	2,135	0.05%
2023/12/18	2	70.90	1	70.90	71.40	1	2,124	0.05%
2023/12/15	1	71.80	1	72.50	71.70	0	2,125	0.00%
2023/12/14	2.1	71.85	2	72.10	72.00	0.1	2,121	0.00%
2023/12/12	1	70.90	1	71.50	70.60	0	2,112	0.00%
2023/12/08	0	0.00	1	70.60	70.50	-1	2,103	-0.05%
2023/12/07	1.1	70.80	0	0.00	70.50	1.1	2,093	0.05%
2023/12/06	0	72.50	1	72.40	72.20	-1	2,076	-0.05%
2023/12/05	0	72.10	1.1	71.75	72.80	-1.1	2,067	-0.05%
2023/12/04	2	73.36	8	73.76	73.20	-6	2,031	-0.29%
2023/12/01	3	77.13	7	76.16	76.20	-4	1,958	-0.20%
2023/11/30	12	76.45	27	74.83	76.90	-15	1,833	-0.82%
2023/11/29	6.1	70.03	2	70.55	71.00	4.1	1,548	0.26%
2023/11/27	4	68.25	0	0.00	67.80	4	1,508	0.27%
2023/11/24	20	68.83	4	69.85	68.80	16	1,515	1.06%
2023/11/22	1	68.70	10	68.90	68.70	-9	1,492	-0.60%
2023/11/21	1.1	68.50	2	68.10	68.60	-0.9	1,496	-0.06%
2023/11/20	1	67.60	0	0.00	67.80	1	1,523	0.07%
2023/11/17	1	66.80	0.2	67.00	67.00	0.9	1,558	0.05%
2023/11/16	0.1	66.65	0	0.00	66.40	0.1	1,584	0.01%
2023/11/15	4.1	67.50	1	67.20	66.90	3.1	1,628	0.19%
2023/11/14	0.1	66.50	0	0.00	67.10	0.1	1,653	0.01%
2023/11/13	1	67.10	6	67.02	66.70	-5	1,691	-0.30%
2023/11/10	2.1	66.05	2	66.20	66.20	0.1	1,718	0.01%
2023/11/09	21.2	66.68	6.1	66.67	67.00	15.1	1,703	0.89%
2023/11/08	1	71.60	1	71.30	71.50	0	1,636	0.00%
2023/11/07	0	0.00	6	72.08	71.90	-6	1,640	-0.37%
2023/11/06	8.1	72.05	3	72.37	72.40	5.1	1,649	0.31%
2023/11/03	10.1	70.70	0	0.00	71.20	10.1	1,626	0.62%
2023/11/02	1	69.20	2	69.40	69.80	-1	1,635	-0.06%
2023/11/01	0	0.00	4	68.20	68.00	-4	1,638	-0.24%
2023/10/31	1	70.50	2.1	69.76	68.00	-1.1	1,648	-0.07%
2023/10/30	0	0.00	2	69.35	69.50	-2	1,703	-0.12%
2023/10/27	0	0.00	1	69.30	68.50	-1	1,733	-0.06%
2023/10/26	2	69.00	4	69.70	69.00	-2	1,771	-0.11%
2023/10/24	2.1	69.31	1	69.80	69.30	1.1	1,845	0.06%
2023/10/23	3	70.53	1	70.40	69.20	2	1,903	0.11%
2023/10/20	0	0.00	1	68.41	70.60	-1	1,894	-0.05%
2023/10/19	10	70.00	1	70.30	70.20	9	1,884	0.48%
2023/10/18	1	70.10	0.2	70.00	69.60	0.8	1,884	0.04%
2023/10/17	2	71.15	7.1	71.07	70.80	-5.1	1,884	-0.27%
2023/10/16	15.1	73.09	5	72.72	71.70	10.1	1,883	0.54%
2023/10/13	1	72.11	11	72.83	72.50	-10	1,843	-0.54%
2023/10/12	11	72.07	1	72.70	72.40	10	1,870	0.53%
2023/10/11	9.2	71.85	1.1	72.47	71.80	8.1	1,896	0.43%
2023/10/06	0	0.00	2	68.80	68.50	-2	1,835	-0.11%
2023/10/04	0	0.00	1	67.50	67.70	-1	1,859	-0.05%
2023/10/03	5	69.40	5	68.00	68.00	0	1,875	0.00%
2023/10/02	2	68.40	2	68.60	68.70	0	1,925	0.00%
2023/09/28	1	67.40	4	67.40	67.40	-3	1,947	-0.15%
2023/09/27	4	65.43	1	66.10	65.60	3	2,007	0.15%
2023/09/26	0	0.00	2	66.70	66.40	-2	2,037	-0.10%
2023/09/25	3	67.20	1	67.00	67.20	2	2,101	0.10%
2023/09/20	0	0.00	1	68.20	67.40	-1	2,257	-0.04%
2023/09/19	0	0.00	1	68.40	68.20	-1	2,272	-0.04%
2023/09/18	2	70.45	0	0.00	69.70	2	2,272	0.09%
2023/09/15	5	69.58	4	69.98	70.10	1	2,277	0.04%
2023/09/12	0.1	68.00	0	0.00	67.90	0.1	2,299	0.00%
2023/09/11	1	67.40	2	68.00	67.00	-1	2,312	-0.04%
2023/09/08	0	0.00	2.1	68.81	68.70	-2.1	2,320	-0.09%
2023/09/07	1	69.90	1	70.00	69.80	0	2,354	0.00%
2023/09/06	1	70.30	1	70.40	70.20	0	2,397	0.00%
2023/09/05	2	71.05	4	71.10	71.30	-2	2,475	-0.08%
2023/08/30	2	70.10	8.1	70.40	70.30	-6.1	2,623	-0.23%
2023/08/29	3	68.30	0	0.00	68.80	3	2,646	0.11%
2023/08/28	0	0.00	0.1	68.70	68.50	-0.1	2,659	0.00%
2023/08/25	0.1	69.30	0	0.00	68.70	0.1	2,669	0.00%
2023/08/24	5	71.00	6	71.33	69.80	-1	2,678	-0.04%
2023/08/23	2	68.95	6	69.27	69.80	-4	2,656	-0.15%
2023/08/22	1	66.80	0	0.00	66.80	1	2,645	0.04%
2023/08/21	2	67.10	0	0.00	67.50	2	2,645	0.08%
2023/08/18	4	68.93	0	0.00	68.10	4	2,616	0.15%
2023/08/17	0	0.00	5	67.28	69.30	-5	2,630	-0.19%
2023/08/16	1	68.00	0	0.00	67.80	1	2,602	0.04%
2023/08/15	6	68.05	9	68.87	68.80	-3	2,610	-0.11%
2023/08/14	4.1	67.38	0	0.00	67.50	4.1	2,622	0.16%
2023/08/11	1.2	69.53	3	70.60	69.50	-1.8	2,636	-0.07%
2023/08/10	1	69.60	0	0.00	69.90	1	2,644	0.04%
2023/08/09	2	71.01	1	71.00	71.30	1	2,650	0.04%
2023/08/08	9	71.98	68	71.40	71.40	-59	2,704	-2.18%
2023/08/07	5	72.20	3	72.37	72.30	2	2,699	0.07%
2023/08/02	3.4	72.80	0	0.00	71.80	3.4	2,700	0.12%
2023/08/01	0	0.00	0.1	75.40	74.60	-0.1	2,646	0.00%
2023/07/31	13.1	78.05	4	77.95	75.90	9.1	2,629	0.34%
2023/07/28	2	77.70	4	77.00	77.80	-2	2,611	-0.08%
2023/07/27	3	73.97	16	74.39	74.00	-13	2,575	-0.50%
2023/07/26	23.2	74.32	71	73.21	73.00	-47.8	2,553	-1.87%
2023/07/25	18.1	76.00	1	75.90	75.80	17.1	2,507	0.68%
2023/07/24	53.5	76.83	0	0.00	76.40	53.5	2,490	2.15%
2023/07/21	0.1	78.20	0	0.00	77.70	0.1	2,501	0.00%
2023/07/20	1	78.70	1	78.40	78.50	0	2,573	0.00%
2023/07/19	0	0.00	10	79.30	79.30	-10	2,573	-0.39%
2023/07/18	4	80.08	1	80.20	79.90	3	2,619	0.11%
2023/07/17	8	79.78	4	80.48	81.40	4	2,644	0.15%
2023/07/14	10	81.75	4	81.60	80.60	6	2,667	0.22%
2023/07/13	4	80.85	19	81.37	81.70	-15	2,679	-0.56%
2023/07/12	10	79.75	1	79.80	79.70	9	2,674	0.34%
2023/07/11	8	80.14	1	79.70	80.30	7	2,688	0.26%
2023/07/10	2	79.20	1	79.00	78.80	1	2,777	0.04%
2023/07/07	10	79.26	36	79.31	79.40	-26	2,792	-0.93%
2023/07/06	8	82.30	5	82.06	81.40	3	2,779	0.11%
2023/07/05	14	83.81	15	83.23	82.70	-1	2,773	-0.04%
2023/07/04	6	82.95	4	83.75	83.60	2	2,746	0.07%
2023/07/03	23	83.11	9.5	83.09	83.00	13.5	2,782	0.49%
2023/06/30	60	83.50	13.2	82.32	83.10	46.8	2,755	1.70%
2023/06/28	0.5	77.90	0	0.00	77.70	0.5	2,685	0.02%
2023/06/27	0.1	78.38	0	0.00	77.70	0.1	2,761	0.00%
2023/06/26	0	0.00	2	78.80	79.00	-2	2,786	-0.07%
2023/06/21	0.1	80.21	0	0.00	80.00	0.1	2,870	0.00%
2023/06/20	0	0.00	0	80.60	80.20	0	2,945	0.00%
2023/06/19	5	81.56	0	0.00	81.40	5	3,043	0.16%
2023/06/15	1	81.90	0	0.00	81.80	1	3,482	0.03%
2023/06/13	2	82.50	3	82.87	82.60	-1	3,785	-0.03%
2023/06/12	3	81.70	0	0.00	81.10	3	3,787	0.08%
2023/06/09	0	0.00	1	83.40	82.90	-1	3,772	-0.03%
2023/06/08	1.2	80.00	8	80.00	79.90	-6.8	3,723	-0.18%
2023/06/07	10	81.12	1.1	81.30	81.40	9	3,640	0.25%
2023/06/05	1	81.00	2	81.35	80.80	-1	3,718	-0.03%
2023/06/02	0	0.00	2	80.20	80.30	-2	3,775	-0.05%
2023/06/01	1	79.70	4	80.25	80.00	-3	3,824	-0.08%
2023/05/31	1	80.70	0	0.00	81.10	1	3,813	0.03%
2023/05/30	2	80.60	2	81.00	80.80	0	3,814	0.00%
2023/05/29	2	81.75	0	81.90	81.80	2	3,822	0.05%
2023/05/26	2	81.45	1	80.90	80.50	1	3,819	0.03%
2023/05/25	0	0.00	1.1	81.75	81.60	-1.1	3,812	-0.03%
2023/05/24	3	80.87	0	0.00	80.90	3	3,881	0.08%
2023/05/23	1.1	81.60	0	0.00	81.60	1.1	3,882	0.03%
2023/05/22	0.1	80.10	1	80.30	80.20	-1	3,859	-0.02%
2023/05/19	2	79.35	1	80.60	79.70	1	3,857	0.03%
2023/05/18	1	78.80	0	0.00	79.20	1	3,859	0.03%
2023/05/17	1	79.00	6	78.13	78.90	-5	3,875	-0.13%
2023/05/16	1	77.30	1	77.70	78.10	0	3,902	0.00%
2023/05/15	1	75.70	0	0.00	75.70	1	3,910	0.03%
2023/05/12	6	77.55	1	77.40	76.90	5	3,958	0.13%
2023/05/11	6	77.55	1	77.40	77.30	5	4,023	0.12%
2023/05/05	1	80.20	0	0.00	80.60	1	4,316	0.02%
2023/05/03	2.1	80.02	0	0.00	79.70	2.1	4,532	0.05%
2023/05/02	0.1	80.80	0	0.00	81.80	0.1	4,582	0.00%
2023/04/28	0.2	80.47	0	0.00	80.00	0.2	4,687	0.00%
2023/04/26	2	77.55	49	78.51	79.40	-47	4,999	-0.94%
2023/04/25	49	79.15	42	80.02	78.40	7	5,247	0.13%
2023/04/24	1	82.10	0	0.00	82.50	1	5,299	0.02%
2023/04/21	3	82.47	2	82.35	82.30	1	5,591	0.02%
2023/04/20	8	83.94	2	83.65	83.70	6	5,675	0.11%
2023/04/19	12.5	84.07	1	84.00	83.60	11.5	5,876	0.20%
2023/04/18	27	85.96	5	87.30	85.20	22	5,991	0.37%
2023/04/17	10	87.50	0	0.00	87.40	10	6,045	0.17%
2023/04/14	11	88.48	1	88.90	88.20	10	6,108	0.16%
2023/04/13	3.1	88.75	2	89.20	88.20	1.1	6,186	0.02%
2023/04/12	0	0.00	1	92.70	92.10	-1	6,168	-0.02%
2023/04/11	0	0.00	1	93.70	93.50	-1	6,215	-0.02%
2023/04/10	0.1	92.40	1.1	93.75	92.20	-1	6,325	-0.02%
2023/04/07	16.1	93.44	13.1	93.41	93.10	3.1	6,410	0.05%
2023/04/06	9.1	93.88	16.1	94.12	92.90	-7	6,415	-0.11%
2023/03/31	1.1	91.07	11	91.09	92.50	-10	6,384	-0.16%
2023/03/30	0	91.70	0	0.00	91.50	0	6,389	0.00%
2023/03/29	3	93.23	4	91.88	91.60	-1	6,450	-0.02%
2023/03/28	1	93.30	10.1	93.65	93.50	-9.1	6,521	-0.14%
2023/03/27	3	96.10	2	96.15	95.90	1	6,501	0.02%
2023/03/24	2	96.70	2	97.60	96.00	0	6,511	0.00%
2023/03/23	1	95.10	2.5	96.33	96.60	-1.5	6,468	-0.02%
2023/03/22	11	96.84	7	97.07	96.90	4	6,488	0.06%
2023/03/21	6	96.05	4.1	96.32	95.40	1.9	6,506	0.03%
2023/03/20	6	92.82	20	94.41	94.60	-14	6,455	-0.22%
2023/03/17	7.4	88.28	7.2	88.21	88.80	0.2	6,394	0.00%
2023/03/16	13.1	86.17	7	86.32	86.10	6.1	6,350	0.10%
2023/03/15	2	83.70	1	84.20	84.40	1	6,433	0.02%
2023/03/14	0.1	82.60	0	0.00	82.10	0.1	6,608	0.00%
2023/03/13	1	82.60	20	83.50	83.10	-19	6,751	-0.28%
2023/03/10	11	84.44	6	83.70	84.20	5	6,986	0.07%
2023/03/09	0	0.00	1.1	87.58	86.00	-1.1	7,407	-0.01%
2023/03/07	1.1	86.87	1	87.00	87.00	0.1	7,808	0.00%
2023/03/06	6.2	85.13	6	84.93	84.90	0.2	7,967	0.00%
2023/03/03	0	0.00	6	83.12	82.90	-6	8,043	-0.07%
2023/03/02	4	82.53	6	83.58	82.40	-2	8,226	-0.02%
2023/03/01	0	0.00	1	83.20	83.10	-1	8,613	-0.01%
2023/02/24	3	82.77	0	0.00	82.60	3	8,757	0.03%
2023/02/23	0	0.00	4	83.23	83.30	-4	8,841	-0.05%
2023/02/22	20	83.08	1	82.40	82.50	19	8,948	0.21%
2023/02/21	11	85.68	0	0.00	85.60	11	9,042	0.12%
2023/02/20	3	87.40	5	86.82	86.50	-2	9,270	-0.02%
2023/02/17	0	0.00	1	86.20	86.80	-1	9,578	-0.01%
2023/02/16	1	86.40	10	85.81	87.10	-9	9,665	-0.09%
2023/02/15	3	84.23	3	84.70	85.50	0	9,951	0.00%
2023/02/14	7	84.57	1	84.60	84.20	6	10,344	0.06%
2023/02/13	1	85.30	1	85.30	85.10	0	10,481	0.00%
2023/02/10	12	86.47	2	86.74	85.70	10	10,540	0.09%
2023/02/09	5	85.55	5	85.74	87.40	0	10,678	0.00%
2023/02/08	76	85.48	72.5	85.61	86.00	3.6	10,680	0.03%
2023/02/07	0.1	89.50	0	0.00	89.40	0.1	10,503	0.00%
2023/02/06	1	88.80	0.3	89.60	88.80	0.8	10,530	0.01%
2023/02/03	5	90.72	6	90.13	90.00	-1	10,621	-0.01%
2023/02/02	1.4	92.11	2	92.16	91.80	-0.6	10,634	-0.01%
2023/02/01	2.2	90.72	1	90.50	91.00	1.2	10,554	0.01%
2023/01/31	48.2	91.02	43.1	91.23	91.70	5.1	10,600	0.05%
2023/01/30	17	90.70	27	91.57	91.80	-10	10,593	-0.09%
2023/01/17	1.1	90.04	7	89.00	88.20	-5.9	10,536	-0.06%
2023/01/16	46.1	90.21	44.2	90.29	89.70	1.9	10,549	0.02%
2023/01/13	20.2	90.07	21	89.95	90.80	-0.8	10,314	-0.01%
2023/01/12	8	88.49	6	88.48	88.20	2	10,081	0.02%
2023/01/11	17	88.91	25	89.08	89.40	-8	10,013	-0.08%
2023/01/10	20	88.20	13	87.05	86.00	7	9,861	0.07%
2023/01/09	21.2	88.99	30.1	89.26	90.20	-8.9	9,800	-0.09%
2023/01/06	15	89.08	20	89.27	88.00	-5	9,627	-0.05%
2023/01/05	67	88.27	50.1	88.03	87.00	17	9,544	0.18%
2023/01/04	26	87.67	11	88.36	89.00	15	9,505	0.16%
2023/01/03	8	85.20	9	85.43	87.50	-1	9,496	-0.01%
2022/12/30	2	86.45	0	0.00	84.70	2	9,586	0.02%
2022/12/29	4.1	85.40	9	85.00	85.80	-4.9	9,837	-0.05%
2022/12/28	19	85.89	20	87.12	84.40	-1	9,908	-0.01%
2022/12/27	10.1	87.51	23	86.13	88.20	-13	9,889	-0.13%
2022/12/26	6	84.52	2	84.35	84.10	4	9,879	0.04%
2022/12/23	17	84.10	10	85.10	86.30	7	10,004	0.07%
2022/12/22	15	86.29	14.2	85.63	85.50	0.8	10,141	0.01%
2022/12/21	42	86.76	43	85.76	85.70	-1	10,173	-0.01%
2022/12/20	12	88.28	18	87.37	85.80	-6	10,097	-0.06%
2022/12/19	15	89.98	15	89.59	90.20	0	10,007	0.00%
2022/12/16	7.1	89.06	5	89.74	90.00	2.1	9,957	0.02%
2022/12/15	9	90.92	7	91.83	90.80	2	9,923	0.02%
2022/12/14	5	90.96	34	90.81	91.50	-29	9,882	-0.29%
2022/12/13	3	90.40	5.1	92.00	89.10	-2.1	9,783	-0.02%
2022/12/12	1.1	91.45	1	91.20	91.20	0.1	9,667	0.00%
2022/12/09	27	93.04	29	92.60	92.70	-2	9,562	-0.02%
2022/12/08	21	93.03	18.1	92.92	93.50	2.9	9,341	0.03%
2022/12/07	44	94.55	45.2	94.07	92.60	-1.2	9,217	-0.01%
2022/12/06	51	95.98	15.8	96.13	95.80	35.3	9,039	0.39%
2022/12/05	127.2	96.42	131	96.63	97.10	-3.8	8,863	-0.04%	大買/大賣/
2022/12/02	91.2	93.42	109.3	94.59	95.70	-18.1	8,733	-0.21%	大賣/
2022/12/01	64.1	93.08	54	93.65	92.20	10.1	8,478	0.12%
2022/11/30	37	85.56	35.1	86.15	86.90	2	8,058	0.02%
2022/11/29	48	83.81	60	84.07	85.40	-12	7,899	-0.15%
2022/11/28	49.1	81.64	37	82.45	83.20	12.1	7,584	0.16%
2022/11/25	19	80.14	21	80.37	79.80	-2	7,371	-0.03%
2022/11/24	10	79.22	10.1	79.77	79.70	-0.1	7,228	0.00%
2022/11/23	51	79.70	73	77.44	80.00	-22	7,046	-0.31%
2022/11/22	33	74.48	31	73.39	73.30	2	6,665	0.03%
2022/11/21	18.1	73.18	2	73.40	73.40	16.1	6,521	0.25%
2022/11/18	0	0.00	1	74.10	72.00	-1	6,434	-0.02%
2022/11/17	4	72.95	5	72.68	73.40	-1	6,329	-0.02%
2022/11/16	9	69.53	13	69.12	70.80	-4	6,197	-0.06%
2022/11/15	85	70.14	96	69.98	69.90	-11	5,976	-0.18%
2022/11/14	9	67.77	2	67.20	67.30	7	5,673	0.12%
2022/11/11	59	68.33	55	68.34	67.20	4	5,581	0.07%
2022/11/10	82	65.86	74	65.39	66.00	8	5,267	0.15%
2022/11/09	12	62.22	37.1	62.53	65.20	-25.1	4,856	-0.52%
2022/11/08	10	59.87	17	60.91	59.30	-7	4,684	-0.15%
2022/11/07	30	60.51	12	60.47	59.40	18	4,629	0.39%
2022/11/04	48	61.60	54	62.02	63.40	-6	4,495	-0.13%
2022/11/03	31	60.34	34	60.46	61.40	-3	4,377	-0.07%
2022/11/02	23	59.86	23	59.34	59.40	0	4,315	0.00%
2022/11/01	60	59.89	59	60.36	59.40	1	4,280	0.02%
2022/10/31	5	58.24	8	58.73	59.00	-3	4,194	-0.07%
2022/10/28	71	56.95	63.1	57.35	56.80	8	4,148	0.19%
2022/10/27	7.1	57.96	12.1	58.68	59.70	-5.1	4,078	-0.12%
2022/10/26	3	55.50	3	55.87	55.60	0	3,956	0.00%
2022/10/25	2.1	55.37	2	55.85	55.20	0.1	3,886	0.00%
2022/10/24	1	56.00	11	56.07	54.70	-10	3,840	-0.26%
2022/10/21	9	53.93	8	54.04	53.10	1	3,778	0.03%
2022/10/20	4	54.20	4	54.53	54.80	0	3,781	0.00%
2022/10/19	3	55.63	12	55.54	55.40	-9	3,766	-0.24%
2022/10/18	27	56.34	11	55.42	55.10	16	3,721	0.43%
2022/10/17	19	53.90	14	54.93	55.20	5	3,605	0.14%
2022/10/14	5	53.86	9	54.26	55.10	-4	3,567	-0.11%
2022/10/13	14	53.11	13	52.53	50.10	1	3,540	0.03%
2022/10/12	14	55.22	17	54.00	53.90	-3	3,454	-0.09%
2022/10/11	10	56.43	9	56.44	55.70	1	3,414	0.03%
2022/10/07	59	61.76	65	60.69	61.50	-6	3,430	-0.18%
2022/10/06	48	61.10	41.1	60.83	63.00	6.9	3,342	0.21%
2022/10/05	4	59.95	5	59.56	60.20	-1	3,052	-0.03%
2022/10/04	4	54.13	2	54.80	54.80	2	2,945	0.07%
2022/10/03	5.2	52.66	2	52.75	54.00	3.2	2,846	0.11%
2022/09/30	10.1	54.05	4	54.25	55.20	6.1	2,844	0.21%
2022/09/29	24.2	57.77	16.1	59.29	56.00	8.1	2,759	0.29%
2022/09/28	10	63.63	2	66.10	62.10	8	2,629	0.30%
2022/09/27	3.1	67.91	2	68.50	69.00	1.1	2,632	0.04%
2022/09/26	1	68.60	0	0.00	67.40	1	2,682	0.04%
2022/09/22	8.2	71.90	3	71.80	72.30	5.2	2,827	0.18%
2022/09/20	0	0.00	9	74.11	74.50	-9	2,890	-0.31%
2022/09/19	1	73.10	0	0.00	72.70	1	2,946	0.03%
2022/09/15	1	73.70	0	73.98	73.70	1	3,056	0.03%
2022/09/13	4	74.98	7	75.16	75.00	-3	3,198	-0.09%
2022/09/12	3	74.70	4	73.53	73.10	-1	3,212	-0.03%
2022/09/08	2	71.80	0	0.00	71.80	2	3,289	0.06%
2022/09/07	0.1	68.50	4.3	68.11	67.60	-4.2	3,408	-0.12%
2022/09/06	1	71.90	6	70.50	69.50	-5	3,537	-0.14%
2022/08/29	4.1	72.01	0	0.00	73.30	4.1	3,776	0.11%
2022/08/26	0	0.00	3	76.00	75.50	-3	3,813	-0.08%
2022/08/24	7.1	72.78	7	73.20	72.90	0.1	3,982	0.00%
2022/08/23	5.1	73.93	6.1	73.94	73.60	-1	4,106	-0.02%
2022/08/22	4	77.83	1	78.78	76.70	3	4,233	0.07%
2022/08/19	5	77.84	2	78.10	77.60	3	4,308	0.07%
2022/08/18	0.2	76.38	5	76.30	77.10	-4.8	4,424	-0.11%
2022/08/17	0	0.00	6	76.60	76.60	-6	4,522	-0.13%
2022/08/16	4	78.05	0	0.00	78.00	4	4,583	0.09%
2022/08/15	1	78.20	7	78.03	78.00	-6	4,606	-0.13%
2022/08/12	1	77.90	0	0.00	76.80	1	4,690	0.02%
2022/08/11	13	77.53	3	77.43	78.20	10	4,797	0.21%
2022/08/09	2	74.70	2	75.50	75.10	0	4,966	0.00%
2022/08/08	1	74.00	1	74.40	74.70	0	5,030	0.00%
2022/08/05	1	75.20	0	0.00	75.20	1	5,100	0.02%
2022/08/04	0	0.00	1	72.50	72.30	-1	5,225	-0.02%
2022/08/03	2	71.95	2	71.45	71.30	0	5,399	0.00%
2022/08/02	4	72.03	3	72.33	72.30	1	5,480	0.02%
2022/08/01	1	75.40	1	74.30	74.00	0	5,523	0.00%
2022/07/29	1	75.30	0	0.00	75.30	1	5,539	0.02%
2022/07/28	2	74.35	1	75.80	74.20	1	5,564	0.02%
2022/07/27	0	0.00	1	74.00	74.80	-1	5,569	-0.02%
2022/07/26	5	74.14	6	73.68	73.50	-1	5,613	-0.02%
2022/07/22	3	77.03	2	76.90	76.70	1	5,673	0.02%
2022/07/21	1	76.40	4	76.20	76.60	-3	5,729	-0.05%
2022/07/20	0	0.00	2	74.11	73.70	-2	5,735	-0.04%
2022/07/19	1	73.00	0	0.00	73.00	1	5,774	0.02%
2022/07/18	11	73.53	17	73.62	73.70	-6	5,829	-0.10%
2022/07/15	12	73.34	10	73.37	73.80	2	5,813	0.03%
2022/07/14	3.1	71.01	6	69.48	72.10	-3	5,742	-0.05%
2022/07/13	5	66.92	4	66.93	67.20	1	5,714	0.02%
2022/07/12	15.1	63.74	14	63.79	63.60	1.1	5,791	0.02%
2022/07/11	2.1	67.06	5	67.44	67.30	-3	5,889	-0.05%
2022/07/08	3	67.87	9	68.32	67.80	-6	5,906	-0.10%
2022/07/07	9	63.29	15	64.78	65.00	-6	5,850	-0.10%
2022/07/06	18	64.71	11	64.51	64.20	7	5,826	0.12%
2022/07/05	21	64.91	20	65.03	66.60	1	5,881	0.02%
2022/07/04	28	66.79	25	66.83	65.90	3	5,860	0.05%
2022/07/01	67	70.00	39	68.01	67.00	28	5,846	0.48%
2022/06/30	25	73.24	37	71.69	72.90	-12	5,781	-0.21%
2022/06/29	34	76.61	51	76.15	75.70	-17	5,942	-0.29%
2022/06/28	23	78.50	20	78.56	79.20	3	6,026	0.05%
2022/06/27	11	80.68	3	79.87	80.80	8	6,196	0.13%
2022/06/24	35	76.75	37	76.78	76.40	-2	6,162	-0.03%
2022/06/23	26	78.21	24	78.13	77.00	2	6,159	0.03%
2022/06/22	17	84.32	15	80.87	79.80	2	6,105	0.03%
2022/06/21	4	88.38	5.1	88.58	88.60	-1.1	5,993	-0.02%
2022/06/20	62	89.34	61.2	87.39	87.10	0.9	5,970	0.01%
2022/06/17	7	89.97	27	89.71	91.00	-20	5,916	-0.34%
2022/06/16	30	94.39	47	92.94	90.40	-17	5,823	-0.29%
2022/06/15	37	94.74	40	94.84	94.60	-3	5,699	-0.05%
2022/06/14	9	92.31	14	92.76	93.10	-5	5,619	-0.09%
2022/06/13	23	94.47	18	94.15	93.40	5	5,567	0.09%
2022/06/10	5	92.62	10	93.04	93.90	-5	5,505	-0.09%
2022/06/09	10	92.40	10	91.31	93.00	0	5,493	0.00%
2022/06/08	4	91.55	3	91.67	91.00	1	5,470	0.02%
2022/06/07	3.1	90.91	3	91.07	91.50	0.1	5,531	0.00%
2022/06/06	11	91.57	9	91.83	91.90	2	5,594	0.04%
2022/06/02	58	93.57	59	92.55	92.20	-1	5,741	-0.02%
2022/06/01	30.1	94.04	24.2	93.64	93.20	6	5,905	0.10%
2022/05/31	58	92.42	63	93.33	93.90	-5	5,802	-0.09%
2022/05/30	55	90.86	59	91.20	91.10	-4	5,707	-0.07%
2022/05/27	33	88.68	36	88.71	88.50	-3	5,556	-0.05%
2022/05/26	18	87.59	12	87.58	87.30	6	5,496	0.11%
2022/05/25	7.2	85.48	23	85.51	86.30	-15.9	5,420	-0.29%
2022/05/24	4	84.40	7	84.36	83.80	-3	5,415	-0.06%
2022/05/23	3	84.60	6.1	84.13	83.60	-3.1	5,388	-0.06%
2022/05/20	27	84.96	44	85.03	84.20	-17	5,474	-0.31%
2022/05/19	5.1	82.95	13	83.87	85.50	-7.9	5,432	-0.15%
2022/05/18	27	83.36	17	83.18	83.50	10	5,408	0.18%
2022/05/17	5	80.36	5	79.68	81.00	0	5,653	0.00%
2022/05/16	13	81.48	13	79.90	79.60	0	5,947	0.00%
2022/05/13	4.4	81.02	11	80.90	81.00	-6.7	5,981	-0.11%
2022/05/12	24	80.98	30	79.79	78.70	-6	6,012	-0.10%
2022/05/11	21	79.77	13.2	79.83	80.30	7.8	6,076	0.13%
2022/05/10	7.1	75.19	2	74.93	77.80	5	6,048	0.08%
2022/05/09	5.2	75.79	3	76.33	74.20	2.2	6,119	0.04%
2022/05/06	1	76.70	3	75.30	76.70	-2	6,147	-0.03%
2022/05/05	5	77.60	3	78.10	77.40	2	6,239	0.03%
2022/05/04	3	76.20	1	76.30	76.40	2	6,346	0.03%
2022/05/03	9	76.59	5	75.56	75.70	4	6,439	0.06%
2022/04/29	2	74.05	0	0.00	74.00	2	6,532	0.03%
2022/04/28	7	73.27	5	74.02	73.60	2	6,651	0.03%
2022/04/27	3	71.97	7	71.81	73.00	-4	6,763	-0.06%
2022/04/26	1.5	74.76	3	74.70	74.70	-1.5	7,265	-0.02%
2022/04/25	7	75.29	4	75.28	74.50	3	7,506	0.04%
2022/04/22	0	0.00	100	79.34	79.20	-100	7,569	-1.32%
2022/04/21	5.1	81.42	5	81.90	82.10	0.1	7,655	0.00%
2022/04/20	13	81.39	4	81.75	81.60	9	7,659	0.12%
2022/04/19	21	82.55	12	81.43	81.20	9	7,711	0.12%
2022/04/18	9	82.48	7	82.07	81.80	2	7,757	0.03%
2022/04/15	20.5	86.88	1	88.60	85.10	19.5	7,752	0.25%
2022/04/14	1	88.80	1	89.10	89.80	0	7,772	0.00%
2022/04/13	5	91.58	5	91.90	91.70	0	7,858	0.00%
2022/04/12	4	91.25	0.2	90.65	90.70	3.8	7,958	0.05%
2022/04/11	8	96.20	14.4	94.28	91.50	-6.4	8,225	-0.08%
2022/04/08	9	95.68	5	96.06	96.00	4	8,444	0.05%
2022/04/07	0.3	93.94	3	94.50	94.00	-2.8	9,352	-0.03%
2022/04/06	1.2	96.10	4	96.93	96.50	-2.8	9,393	-0.03%
2022/04/01	32.1	97.74	58.7	98.50	97.00	-26.5	9,483	-0.28%
2022/03/31	8	97.47	9	97.66	96.90	-1	9,499	-0.01%
2022/03/30	15	96.99	37.2	96.91	96.70	-22.2	9,423	-0.24%
2022/03/29	2	92.90	4.1	93.50	93.50	-2.1	9,371	-0.02%
2022/03/25	6	92.15	4	92.25	91.30	2	9,535	0.02%
2022/03/24	3	93.70	7	92.80	92.70	-4	9,568	-0.04%
2022/03/23	2	94.40	0	0.00	94.00	2	9,633	0.02%
2022/03/22	0	94.20	0	0.00	93.90	0	9,818	0.00%
2022/03/21	6	94.52	3	94.60	94.00	3	9,945	0.03%
2022/03/18	2.3	93.21	4	93.75	94.00	-1.7	10,199	-0.02%
2022/03/17	1.1	92.75	8.4	92.80	93.20	-7.3	10,610	-0.07%
2022/03/16	8	90.69	5.4	90.71	90.10	2.6	10,825	0.02%
2022/03/15	3.4	91.22	5.1	90.86	90.20	-1.6	11,126	-0.01%
2022/03/14	13	92.30	12	92.27	92.10	1	11,667	0.01%
2022/03/11	3	91.20	2	90.75	91.40	1	12,871	0.01%
2022/03/10	16	91.45	15	91.63	91.90	1	13,691	0.01%
2022/03/09	6.5	86.93	5	87.12	88.10	1.5	14,495	0.01%
2022/03/08	20	87.80	26	86.78	84.50	-6	14,585	-0.04%
2022/03/07	38.1	92.92	30.5	91.65	89.90	7.6	14,547	0.05%
2022/03/04	12.3	98.61	5	98.62	98.30	7.3	14,706	0.05%
2022/03/03	8	100.81	13.1	100.91	99.90	-5.1	14,954	-0.03%
2022/03/02	7.2	99.22	4	99.03	99.40	3.2	15,200	0.02%
2022/03/01	5	99.50	4	99.75	99.50	1	15,538	0.01%
2022/02/25	10.1	99.03	9	98.52	98.00	1.1	15,753	0.01%
2022/02/24	13	98.44	13	98.11	97.00	0	16,040	0.00%
2022/02/23	6	100.08	21	100.14	100.50	-15	16,465	-0.09%
2022/02/22	14.1	98.91	19	99.16	99.10	-4.9	17,701	-0.03%
2022/02/21	15	102.00	10	101.85	101.50	5	17,998	0.03%
2022/02/18	15.1	102.37	11.1	102.60	103.00	4	18,520	0.02%
2022/02/17	64	105.69	35	104.80	103.00	29	19,553	0.15%
2022/02/16	19.3	104.62	22.4	104.90	104.50	-3.1	20,167	-0.02%
2022/02/15	9	100.72	11	101.73	99.90	-2	20,186	-0.01%
2022/02/14	17	100.37	8	100.06	99.40	9	20,282	0.04%
2022/02/11	15	103.23	8	103.81	103.50	7	20,401	0.03%
2022/02/10	6	101.42	13.1	103.15	104.00	-7.1	20,671	-0.03%
2022/02/09	30	103.13	54	102.22	101.50	-24	20,938	-0.11%
2022/02/08	11.2	100.67	11	101.14	101.50	0.2	21,134	0.00%
2022/02/07	33	99.09	28.2	99.01	100.50	4.8	21,540	0.02%
2022/01/26	32.3	98.82	23	97.89	96.50	9.3	21,844	0.04%
2022/01/25	22.2	99.62	12	99.63	97.70	10.2	22,373	0.05%
2022/01/24	22	99.02	23.2	99.53	101.00	-1.2	22,427	-0.01%
2022/01/21	25.1	101.90	13	101.73	99.80	12.1	22,293	0.05%
2022/01/20	8	103.19	7.2	103.46	105.50	0.8	22,233	0.00%
2022/01/19	65.5	105.18	68.2	104.75	102.50	-2.7	22,146	-0.01%
2022/01/18	21.4	103.66	36	103.90	104.50	-14.6	21,613	-0.07%
2022/01/17	16	100.13	15.2	100.45	101.00	0.8	21,397	0.00%
2022/01/14	20.6	96.00	22.1	96.00	97.50	-1.5	21,306	-0.01%
2022/01/13	4.1	96.78	3	96.77	97.30	1.1	21,239	0.01%
2022/01/12	4	97.93	4.3	98.51	97.20	-0.3	21,277	0.00%
2022/01/11	17.1	97.23	11	97.69	96.70	6.1	21,336	0.03%
2022/01/10	16	99.81	15	100.03	99.70	1	21,267	0.00%
2022/01/07	15.2	98.64	12	99.25	98.40	3.2	21,296	0.02%
2022/01/06	12	100.97	32	100.62	100.00	-20	21,192	-0.09%
2022/01/05	18	103.06	30	103.52	102.00	-12	21,131	-0.06%
2022/01/04	58.1	105.18	23	107.07	103.00	35.1	21,050	0.17%
2022/01/03	32.4	108.48	29.2	108.69	108.00	3.2	20,803	0.02%
2021/12/30	79.1	109.59	92.1	109.73	108.00	-13	20,563	-0.06%
2021/12/29	20.1	103.13	20	103.83	104.00	0.1	19,656	0.00%
2021/12/28	18	103.39	10.1	102.76	104.00	7.9	19,649	0.04%
2021/12/27	26.1	103.48	28	102.75	103.50	-1.9	19,596	-0.01%
2021/12/24	6	99.70	5	100.16	99.00	1	19,414	0.01%
2021/12/23	25	100.70	12	101.33	100.00	13	19,384	0.07%
2021/12/22	11	100.50	12.1	100.92	99.90	-1.1	19,302	-0.01%
2021/12/21	1	96.20	3	97.63	98.60	-2	19,228	-0.01%
2021/12/20	0	0.00	6.1	96.98	97.00	-6.1	19,192	-0.03%
2021/12/17	19	97.59	13.2	97.01	96.50	5.8	19,229	0.03%
2021/12/16	30	99.08	38	99.87	99.30	-8	19,187	-0.04%
2021/12/15	28	97.09	26	96.89	97.70	2	19,043	0.01%
2021/12/14	44.2	97.10	65	97.77	96.00	-20.8	19,087	-0.11%
2021/12/13	106	103.64	63	101.91	99.90	43	18,891	0.23%	大買/
2021/12/10	45.2	106.79	36	107.18	107.00	9.2	18,615	0.05%
2021/12/09	36	109.24	11	108.27	107.50	25	18,489	0.14%
2021/12/08	51	110.79	62	111.45	112.00	-11	18,344	-0.06%
2021/12/07	85.6	112.59	72.3	112.33	107.00	13.3	17,874	0.07%
2021/12/06	76	109.83	64.3	110.05	109.50	11.7	16,748	0.07%
2021/12/03	40	105.91	74.5	106.96	109.50	-34.5	16,041	-0.22%
2021/12/02	13	101.53	16	100.49	99.60	-3	15,372	-0.02%
2021/12/01	11	101.23	27	101.91	102.50	-16	15,381	-0.10%
2021/11/30	16.3	100.59	27	100.65	101.00	-10.7	15,444	-0.07%
2021/11/29	23.2	94.38	192	92.22	97.50	-168.9	15,212	-1.11%	大賣/鉅額交易
2021/11/26	22	98.54	179	98.97	98.10	-157	15,055	-1.04%	大賣/鉅額交易
2021/11/25	50	101.12	24.6	99.30	97.60	25.5	14,969	0.17%
2021/11/24	62	102.40	49.4	101.88	100.50	12.6	14,943	0.08%
2021/11/23	73.1	106.16	66.1	105.27	103.00	7	15,431	0.05%
2021/11/22	44.4	107.15	27.2	106.68	106.00	17.2	15,499	0.11%
2021/11/19	31.2	108.74	62.5	109.41	110.50	-31.3	15,450	-0.20%
2021/11/18	33.1	102.85	37	103.62	102.50	-3.9	14,492	-0.03%
2021/11/17	62.5	107.11	60.5	104.93	104.50	2	14,358	0.01%
2021/11/16	126.1	105.87	112.3	106.57	105.50	13.8	13,936	0.10%	大買/大賣/
2021/11/15	110.5	98.55	148.2	100.94	104.00	-37.7	12,958	-0.29%	大買/大賣/
2021/11/12	34	93.54	68	93.31	94.90	-34	12,162	-0.28%
2021/11/11	371.8	90.44	27	90.35	89.20	344.8	11,948	2.89%	大買/鉅額交易
2021/11/10	126.2	92.90	23	94.08	92.80	103.2	11,963	0.86%	大買/鉅額交易
2021/11/09	70	94.84	61.1	94.62	92.50	8.9	11,975	0.07%
2021/11/08	56.1	94.28	57.3	94.35	93.70	-1.2	11,748	-0.01%
2021/11/05	40.2	91.58	48.5	92.00	92.10	-8.3	11,516	-0.07%
2021/11/04	72.1	91.17	47.5	90.40	90.30	24.6	11,317	0.22%
2021/11/03	43.5	88.63	43.1	89.13	90.00	0.4	11,054	0.00%
2021/11/02	26	88.09	18.1	88.80	87.60	7.9	10,812	0.07%
2021/11/01	10	82.48	11	81.87	83.00	-1	10,543	-0.01%
2021/10/29	3	79.87	9	80.11	79.80	-6	10,530	-0.06%
2021/10/28	14.1	80.78	7	80.56	80.00	7.1	10,696	0.07%
2021/10/27	4	81.00	9	80.22	82.20	-5	10,770	-0.05%
2021/10/26	7	79.24	1	81.00	78.80	6	11,093	0.05%
2021/10/25	5	80.48	7	79.97	80.60	-2	11,508	-0.02%
2021/10/22	8	79.84	10	79.78	79.50	-2	12,129	-0.02%
2021/10/21	5	80.16	4	80.00	79.50	1	12,754	0.01%
2021/10/20	7	80.10	7	80.24	80.80	0	13,014	0.00%
2021/10/19	6	80.43	19	80.56	80.80	-13	13,832	-0.09%
2021/10/18	2	76.60	0	0.00	77.00	2	14,492	0.01%
2021/10/15	14.1	78.30	16	77.05	76.90	-1.9	15,522	-0.01%
2021/10/14	5	74.54	8	74.81	74.50	-3	15,779	-0.02%
2021/10/13	4	74.83	5	73.92	73.10	-1	16,007	-0.01%
2021/10/12	5	77.60	3	76.20	76.70	2	16,274	0.01%
2021/10/08	17.2	78.09	10.4	77.77	76.90	6.8	16,672	0.04%
2021/10/07	4	75.88	11	76.55	78.00	-7	16,797	-0.04%
2021/10/06	7.2	73.31	0	0.00	72.70	7.2	17,065	0.04%
2021/10/05	3.3	72.61	7	72.97	75.50	-3.8	17,617	-0.02%
2021/10/04	9	73.92	10	73.77	71.60	-1	17,805	-0.01%
2021/10/01	3	76.27	37	75.12	74.50	-34	18,286	-0.19%
2021/09/30	4	77.23	1	78.10	78.50	3	18,839	0.02%
2021/09/29	5	77.70	2	76.70	76.70	3	19,801	0.02%
2021/09/28	7	80.03	17	80.62	80.20	-10	20,290	-0.05%
2021/09/27	1	82.00	3	82.40	82.10	-2	20,489	-0.01%
2021/09/24	15	82.69	17	82.18	81.80	-2	20,558	-0.01%
2021/09/23	3	80.27	2	80.60	80.20	1	20,544	0.00%
2021/09/22	6	79.95	4	80.55	79.90	2	20,602	0.01%
2021/09/17	73	82.08	68.1	80.42	82.30	4.9	20,639	0.02%
2021/09/16	3	80.77	2	81.15	80.90	1	20,565	0.00%
2021/09/15	19	79.82	45	79.29	79.20	-26	20,608	-0.13%
2021/09/14	8	81.76	14.6	82.30	82.50	-6.6	20,567	-0.03%
2021/09/13	20.7	84.41	16	82.34	81.90	4.7	20,575	0.02%
2021/09/10	7	85.26	13	84.99	85.90	-6	20,722	-0.03%
2021/09/09	18.1	83.54	21.2	83.94	83.70	-3.1	20,910	-0.01%
2021/09/08	39.2	84.55	21.1	84.56	83.20	18.1	21,005	0.09%
2021/09/07	28.5	85.11	40.9	85.05	84.00	-12.4	21,215	-0.06%
2021/09/06	32	90.21	17.1	90.64	89.10	15	21,506	0.07%
2021/09/03	15.1	89.84	22	90.35	89.90	-6.9	21,553	-0.03%
2021/09/02	24	89.59	19	90.10	88.20	5	21,610	0.02%
2021/09/01	16	89.39	32	89.74	89.30	-16	21,881	-0.07%
2021/08/31	22.8	88.53	11.1	88.49	89.00	11.7	22,369	0.05%
2021/08/30	32	90.75	46	90.93	90.70	-14	22,517	-0.06%
2021/08/27	111.8	91.46	99	91.73	88.10	12.8	22,294	0.06%	大買/
2021/08/26	90	89.03	165	89.12	89.00	-75	21,885	-0.34%	大賣/
2021/08/25	129.1	87.04	89.7	87.30	87.10	39.4	21,725	0.18%	大買/
2021/08/24	27	83.50	52	83.68	83.50	-25	21,832	-0.11%
2021/08/23	15	80.35	303	82.01	82.10	-288	21,737	-1.32%	大賣/鉅額交易
2021/08/20	10	74.68	15	74.31	74.70	-5	21,865	-0.02%
2021/08/19	12	74.34	7.1	75.39	73.00	4.9	22,106	0.02%
2021/08/18	317.1	75.57	32.3	71.51	76.20	284.9	22,884	1.24%	大買/鉅額交易
2021/08/17	121	73.04	121.1	73.16	70.70	-0.1	23,082	0.00%	大買/大賣/
2021/08/16	28	75.75	29	76.34	75.10	-1	23,154	0.00%
2021/08/13	46.1	76.85	72	76.62	75.30	-26	23,147	-0.11%
2021/08/12	33	80.82	16.7	81.78	80.50	16.3	23,085	0.07%
2021/08/11	102.1	84.16	56	81.68	81.50	46.1	23,097	0.20%	大買/
2021/08/10	115.1	87.14	106	87.04	86.60	9.1	23,045	0.04%	大買/大賣/
2021/08/09	46.5	87.60	26	86.63	86.00	20.5	23,132	0.09%
2021/08/06	64	90.65	47	91.47	90.50	17	23,119	0.07%
2021/08/05	54.1	90.84	88	90.73	91.00	-33.9	23,229	-0.15%
2021/08/04	46.1	97.58	17.1	97.21	96.10	29	23,252	0.12%
2021/08/03	21	99.12	28	98.72	98.70	-7	23,316	-0.03%
2021/08/02	17.6	99.03	13	99.08	97.80	4.6	23,312	0.02%
2021/07/30	52.2	99.90	52.2	101.55	98.50	0	23,388	0.00%
2021/07/29	108.2	99.72	87	99.61	99.90	21.1	23,203	0.09%	大買/
2021/07/28	152.1	98.57	137	97.39	95.50	15.1	22,890	0.07%	大買/大賣/
2021/07/27	88.3	108.28	37	106.16	102.00	51.4	22,520	0.23%
2021/07/26	10	109.65	69.3	110.24	111.50	-59.3	22,087	-0.27%
2021/07/23	99.1	101.22	217	100.91	101.50	-118	21,851	-0.54%	大賣/鉅額交易
2021/07/22	182.4	99.60	146.2	99.09	95.70	36.2	21,098	0.17%	大買/大賣/
2021/07/21	194.6	95.13	119.3	97.01	99.00	75.4	20,593	0.37%	大買/大賣/
2021/07/20	81.2	93.23	210.6	92.23	90.00	-129.4	20,185	-0.64%	大賣/鉅額交易
2021/07/19	113	92.46	58.3	92.41	94.00	54.8	20,007	0.27%	大買/
2021/07/16	20.4	92.24	20.1	92.70	92.00	0.3	19,996	0.00%
2021/07/15	127.9	90.48	97.1	92.00	94.10	30.8	19,835	0.16%	大買/
2021/07/14	33	88.34	44.1	88.13	87.80	-11.1	19,608	-0.06%
2021/07/13	32.2	88.45	79.4	88.64	86.70	-47.2	19,664	-0.24%
2021/07/12	63.2	86.46	60.3	86.57	86.10	2.9	19,747	0.01%
2021/07/09	24.5	90.66	20	90.83	89.60	4.5	19,452	0.02%
2021/07/08	77.3	95.08	59	95.35	92.70	18.3	19,914	0.09%
2021/07/07	60	95.05	122	95.11	94.30	-62	19,877	-0.31%	大賣/
2021/07/06	166.6	93.93	125.1	94.04	95.00	41.6	19,908	0.21%	大買/大賣/
2021/07/05	38	89.52	67.4	89.78	89.40	-29.4	19,773	-0.15%
2021/07/02	20	86.81	21	86.14	87.00	-1	19,626	-0.01%
2021/07/01	2	84.35	4	84.18	84.20	-2	19,762	-0.01%
2021/06/30	7	84.27	66	83.99	83.60	-59	20,198	-0.29%
2021/06/29	7.3	84.48	27	84.27	83.00	-19.7	20,449	-0.10%
2021/06/28	4	83.23	6	84.27	84.80	-2	20,762	-0.01%
2021/06/25	5	83.88	11	83.81	83.20	-6	21,330	-0.03%
2021/06/24	7	83.83	4	84.03	83.80	3	21,982	0.01%
2021/06/23	11	84.22	16	84.34	84.30	-5	22,091	-0.02%
2021/06/22	5	83.36	3	82.57	82.10	2	22,386	0.01%
2021/06/21	28.1	84.39	27.1	83.85	82.40	1	22,706	0.00%
2021/06/18	67.1	88.80	35	88.00	87.50	32.1	23,376	0.14%
2021/06/17	28	88.24	19.1	88.69	89.60	8.9	23,783	0.04%
2021/06/16	50.2	87.75	47.1	87.78	87.50	3.1	24,229	0.01%
2021/06/15	58	88.43	47	87.67	90.00	11	25,069	0.04%
2021/06/11	31	85.74	21	85.83	84.50	10	24,995	0.04%
2021/06/09	39	85.80	60	85.87	85.70	-21	26,625	-0.08%
2021/06/08	88.2	86.20	71.5	86.23	84.20	16.7	27,884	0.06%
2021/06/07	46	85.89	50	85.72	87.20	-4	27,538	-0.01%
2021/06/04	17	83.39	7.1	83.58	83.00	10	27,240	0.04%
2021/06/03	77.1	84.56	66	84.41	84.20	11.1	27,256	0.04%
2021/06/02	37	83.24	39	82.68	81.80	-2	27,047	-0.01%
2021/06/01	93	86.69	56	86.13	84.40	37	26,955	0.14%
2021/05/31	64.5	84.14	83	84.67	84.50	-18.5	26,494	-0.07%
2021/05/28	121	86.42	27.1	85.38	85.00	93.9	26,478	0.35%	大買/
2021/05/27	31	82.66	32.1	83.13	85.20	-1.1	26,321	0.00%
2021/05/26	69.1	84.26	72	83.61	81.70	-2.9	26,119	-0.01%
2021/05/25	16	80.15	24	82.06	83.10	-8	25,501	-0.03%
2021/05/24	47.1	73.66	33	73.48	75.60	14.1	25,543	0.06%
2021/05/21	31	72.66	18	72.77	71.60	13	26,221	0.05%
2021/05/20	51	72.70	80	71.37	71.00	-29	26,151	-0.11%
2021/05/19	41	71.54	29	71.29	73.60	12	26,804	0.04%
2021/05/18	4	66.30	3	65.97	67.90	1	27,074	0.00%
2021/05/17	11	63.49	49	66.46	61.80	-38	27,495	-0.14%
2021/05/14	16	69.49	36	70.73	67.40	-20	27,541	-0.07%
2021/05/13	63	69.22	63	70.52	69.90	0	27,518	0.00%
2021/05/12	29.2	72.41	21	72.90	69.00	8.2	27,319	0.03%
2021/05/11	56	74.78	52	75.22	73.50	4	26,957	0.01%
2021/05/10	16	77.54	10	79.13	76.10	6	26,832	0.02%
2021/05/07	34	77.82	14	77.39	78.60	20	26,719	0.07%
2021/05/06	24	72.55	5	73.72	72.50	19	26,504	0.07%
2021/05/05	19	75.98	38	75.43	75.00	-19	26,402	-0.07%
2021/05/04	20	73.92	20	73.22	74.50	0	26,331	0.00%
2021/05/03	26	79.19	17.5	78.87	77.10	8.5	26,126	0.03%
2021/04/29	4	83.65	3	84.00	83.60	1	26,020	0.00%
2021/04/28	10	84.84	6	85.28	85.00	4	25,992	0.02%
2021/04/27	35.1	87.51	30	86.08	85.00	5.1	26,046	0.02%
2021/04/26	81.1	89.55	82	88.70	87.50	-0.9	25,947	0.00%
2021/04/23	12	84.04	34	84.74	86.00	-22	25,461	-0.09%
2021/04/22	23	83.34	9	83.49	81.80	14	25,531	0.05%
2021/04/21	13	83.32	11	83.68	84.70	2	25,326	0.01%
2021/04/20	24	83.40	30	83.65	82.70	-6	25,279	-0.02%
2021/04/19	28	82.28	19.2	82.95	81.50	8.8	25,174	0.03%
2021/04/16	65	86.79	45	86.59	84.20	20	25,001	0.08%
2021/04/15	34	82.53	76	83.24	85.30	-42	24,721	-0.17%
2021/04/14	60	85.01	84.1	82.51	83.50	-24.1	24,588	-0.10%
2021/04/13	54.3	87.35	112	87.41	86.70	-57.7	24,015	-0.24%	大賣/
2021/04/12	76.3	89.65	318.1	83.93	84.60	-241.8	23,619	-1.02%	大賣/鉅額交易
2021/04/09	140.4	90.89	109.1	90.26	90.00	31.3	23,075	0.14%	大買/大賣/
2021/04/08	56.1	85.25	59	86.09	87.50	-2.9	22,332	-0.01%
2021/04/07	133.5	78.60	53	78.78	79.60	80.5	21,988	0.37%	大買/
2021/04/06	139.4	77.55	64	77.76	79.00	75.4	21,735	0.35%	大買/
2021/04/01	92	73.06	48	73.56	73.40	44	21,552	0.20%
2021/03/31	58	71.81	53	72.03	71.50	5	21,285	0.02%
2021/03/30	98.3	73.20	94.5	72.55	70.60	3.8	20,950	0.02%
2021/03/29	74	68.59	104.2	68.97	69.80	-30.2	20,382	-0.15%	大賣/
2021/03/26	12	63.35	13	63.35	63.50	-1	19,764	-0.01%
2021/03/25	67	62.17	59	62.09	62.00	8	19,704	0.04%
2021/03/24	59	64.61	30	65.03	63.80	29	19,452	0.15%
2021/03/23	149	64.55	108.2	64.50	64.60	40.8	19,161	0.21%	大買/大賣/
2021/03/22	55	60.18	42.6	60.58	60.70	12.4	18,520	0.07%
2021/03/19	98	57.98	123.1	58.03	58.90	-25.1	18,836	-0.13%	大賣/
2021/03/18	151.1	59.35	83	58.64	56.80	68.1	18,622	0.37%	大買/
2021/03/17	30	55.52	49	55.34	56.00	-19	18,373	-0.10%
2021/03/16	153	55.79	132	54.47	54.10	21	18,744	0.11%	大買/大賣/
2021/03/15	398	55.28	253.4	54.79	55.50	144.6	18,995	0.76%	大買/大賣/鉅額交易
2021/03/12	174	51.84	192	53.01	54.20	-18	18,246	-0.10%	大買/大賣/
2021/03/11	6	46.36	11.2	47.38	49.35	-5.2	16,749	-0.03%
2021/03/10	2	45.10	2	45.15	44.90	0	16,601	0.00%
2021/03/09	10	45.20	5	44.63	44.55	5	16,781	0.03%
2021/03/08	108	46.58	111	46.22	45.90	-3	16,999	-0.02%	大買/大賣/
2021/03/05	7	46.35	6	47.12	46.00	1	17,182	0.01%
2021/03/04	9	46.72	2	47.08	46.20	7	17,292	0.04%
2021/03/03	3	47.38	16	47.46	47.40	-13	17,303	-0.08%
2021/03/02	58	48.07	58	49.15	47.40	0	17,319	0.00%
2021/02/26	36	49.53	41	49.62	49.65	-5	17,310	-0.03%
2021/02/25	27	50.96	20	52.10	50.80	7	17,602	0.04%
2021/02/24	47.4	52.75	40	53.26	51.40	7.4	17,560	0.04%
2021/02/23	91.1	53.76	55	53.49	52.50	36.1	17,379	0.21%
2021/02/22	1	55.30	5	55.36	55.40	-4	17,298	-0.02%
2021/02/19	59	48.27	79.1	48.86	50.40	-20.1	17,428	-0.12%
2021/02/18	23.1	45.06	31	45.75	45.90	-7.9	17,457	-0.05%
2021/02/17	26	44.24	29	44.46	44.90	-3	17,725	-0.02%
2021/02/05	1	39.25	46	40.37	40.85	-45	17,177	-0.26%
2021/02/04	12	37.62	18	38.41	38.70	-6	16,900	-0.04%
2021/02/03	6	37.02	2	37.20	36.75	4	16,723	0.02%
2021/02/02	10	37.99	3	37.85	37.70	7	16,691	0.04%
2021/02/01	4.2	37.34	17	37.32	37.15	-12.8	16,760	-0.08%
2021/01/29	7	39.02	19	39.92	38.80	-12	16,701	-0.07%
2021/01/28	1	40.20	5	40.66	40.15	-4	16,634	-0.02%
2021/01/27	6	40.88	7	41.06	40.45	-1	16,604	-0.01%
2021/01/26	4	40.99	8	40.60	40.35	-4	16,493	-0.02%
2021/01/25	6	41.37	0	0.00	41.35	6	16,416	0.04%
2021/01/22	5	41.51	46	41.18	41.75	-41	16,309	-0.25%
2021/01/21	2	40.53	12	40.47	40.35	-10	16,171	-0.06%
2021/01/20	22	40.63	25	40.61	40.10	-3	16,100	-0.02%
2021/01/19	15	41.68	34	42.12	42.30	-19	15,900	-0.12%
2021/01/18	11	39.61	24	41.35	41.80	-13	15,698	-0.08%
2021/01/15	38	41.09	44	41.69	40.35	-6	15,533	-0.04%
2021/01/14	5	41.79	4	41.71	41.75	1	15,256	0.01%
2021/01/13	1	41.40	4	41.74	41.85	-3	15,255	-0.02%
2021/01/12	28	40.91	9	41.30	40.50	19	15,159	0.13%
2021/01/11	9	41.40	2	41.95	41.70	7	15,114	0.05%
2021/01/08	9	41.84	5	42.32	41.55	4	15,051	0.03%
2021/01/07	4	41.90	7	41.68	42.15	-3	14,924	-0.02%
2021/01/06	5	41.05	8	41.63	40.55	-3	14,789	-0.02%
2021/01/05	2	41.65	14	41.45	41.55	-12	14,699	-0.08%
2021/01/04	6	40.28	1	40.00	40.00	5	14,590	0.03%
2020/12/31	15	40.94	35	40.50	40.35	-20	14,537	-0.14%
2020/12/30	2	41.40	8	41.51	41.35	-6	14,426	-0.04%
2020/12/29	16	41.74	9	41.60	41.50	7	14,368	0.05%
2020/12/28	108	42.45	130	42.63	42.70	-22	14,232	-0.15%	大買/大賣/
2020/12/25	0	0.00	75	40.15	40.35	-75	13,906	-0.54%
2020/12/24	33	40.61	0	0.00	40.10	33	13,907	0.24%
2020/12/23	4	40.03	11	40.09	40.05	-7	13,870	-0.05%
2020/12/22	10	40.18	9	40.68	39.50	1	13,834	0.01%
2020/12/21	7	40.24	1	40.00	40.80	6	13,747	0.04%
2020/12/18	9	40.83	13	40.58	40.65	-4	13,593	-0.03%
2020/12/17	19	40.88	16	40.85	41.00	3	13,450	0.02%
2020/12/16	53	42.09	89	41.46	41.25	-36	13,282	-0.27%
2020/12/15	116	44.77	71	43.27	40.65	45	12,938	0.35%	大買/
2020/12/14	53	42.02	21	43.12	44.00	32	11,929	0.27%
2020/12/11	117	45.94	88	45.94	43.20	29	11,507	0.25%	大買/
2020/12/10	101	45.27	64	45.47	45.00	37	10,591	0.35%	大買/
2020/12/09	101	43.66	56	44.15	43.65	45	9,790	0.46%	大買/
2020/12/08	31	40.09	41	40.37	41.30	-10	8,874	-0.11%
2020/12/07	2	36.98	6	37.57	37.55	-4	8,271	-0.05%
2020/12/04	2	37.13	7	37.17	37.00	-5	8,265	-0.06%
2020/12/03	27	37.30	16	37.35	37.20	11	8,469	0.13%
2020/12/02	22	36.52	14	36.87	37.35	8	8,338	0.10%
2020/12/01	11	35.70	3	36.05	35.65	8	8,042	0.10%
2020/11/30	9	37.12	9	36.91	36.90	0	7,799	0.00%
2020/11/27	5	36.00	0	0.00	36.00	5	7,571	0.07%
2020/11/26	5	35.76	4	35.88	35.70	1	7,482	0.01%
2020/11/25	6	35.29	26	35.36	35.40	-20	7,353	-0.27%
2020/11/24	105	35.51	34	35.58	35.70	71	7,354	0.97%	大買/
2020/11/23	1	34.75	8	34.79	34.40	-7	6,980	-0.10%
2020/11/20	8	34.51	100	34.55	34.00	-92	6,877	-1.34%
2020/11/19	54	35.14	44	34.68	34.80	10	6,589	0.15%
2020/11/18	87	33.16	3	33.25	33.65	84	5,773	1.45%
2020/11/17	73	33.16	23	33.10	33.20	50	5,525	0.90%
2020/11/16	22	31.32	39	31.54	32.70	-17	4,780	-0.36%
2020/11/12	1	29.60	3	29.63	29.70	-2	4,060	-0.05%
2020/11/11	2	29.70	1	29.55	29.60	1	4,117	0.02%
2020/11/10	0	0.00	3	29.78	29.65	-3	4,148	-0.07%
2020/11/09	0	0.00	6	29.88	29.80	-6	4,132	-0.15%
2020/11/06	1	28.60	0	0.00	28.60	1	4,047	0.02%
2020/11/02	2	27.40	0	0.00	27.60	2	5,021	0.04%
2020/10/26	0	0.00	1	29.50	29.45	-1	5,192	-0.02%
2020/10/23	0	0.00	3	30.02	29.75	-3	5,219	-0.06%
2020/10/21	0	0.00	4	30.10	29.70	-4	5,507	-0.07%
2020/10/19	0	0.00	11	29.88	29.30	-11	5,838	-0.19%
2020/10/16	2	29.48	1	29.00	28.95	1	5,866	0.02%
2020/10/15	1	29.80	1	29.55	29.50	0	5,881	0.00%
2020/10/14	2	29.53	1	29.50	29.60	1	5,886	0.02%
2020/10/13	3	29.23	22	29.59	29.65	-19	5,900	-0.32%
2020/10/12	1	29.15	1	28.85	28.85	0	5,895	0.00%
2020/10/08	2	28.88	0	0.00	28.80	2	6,056	0.03%
2020/10/06	5	28.60	0	0.00	28.40	5	6,436	0.08%
2020/10/05	0	0.00	1	28.75	28.35	-1	6,483	-0.02%
2020/09/29	0	0.00	1	27.70	27.75	-1	6,601	-0.02%
2020/09/28	0	0.00	16	27.30	28.25	-16	6,596	-0.24%
2020/09/25	43	26.34	0	0.00	26.55	43	6,610	0.65%
2020/09/24	6	27.38	1	27.70	27.35	5	6,600	0.08%
2020/09/23	1	28.15	0	0.00	28.15	1	6,627	0.02%
2020/09/22	1	28.40	0	0.00	28.35	1	6,670	0.01%
2020/09/21	0	0.00	30	29.31	28.90	-30	6,667	-0.45%
2020/09/18	5	29.45	2	29.30	29.30	3	6,684	0.04%
2020/09/16	2	29.50	2	29.55	29.40	0	6,704	0.00%
2020/09/11	2	28.98	0	0.00	28.90	2	6,735	0.03%
2020/09/10	4	29.64	2	29.85	29.55	2	6,689	0.03%
2020/09/09	23	29.60	20	30.00	30.00	3	6,652	0.05%
2020/09/08	3	31.53	8	31.03	31.20	-5	6,496	-0.08%
2020/09/07	6	30.19	15	30.18	30.10	-9	6,196	-0.15%
2020/09/04	21	29.51	1	30.00	29.90	20	6,130	0.33%
2020/09/03	2	30.28	0	0.00	30.15	2	6,115	0.03%
2020/09/02	0	0.00	1	29.95	30.15	-1	6,157	-0.02%
2020/09/01	2	29.98	12	29.69	29.40	-10	6,155	-0.16%
2020/08/31	21	30.05	25	30.19	30.10	-4	6,174	-0.06%
2020/08/28	42	30.10	118	30.44	30.45	-76	6,106	-1.24%	大賣/
2020/08/27	22	29.65	21	29.49	29.45	1	5,870	0.02%
2020/08/26	11	28.95	17	28.89	29.20	-6	5,770	-0.10%
2020/08/24	9	27.50	10	27.50	27.55	-1	5,646	-0.02%
2020/08/21	7	27.51	1	27.70	27.60	6	5,656	0.11%
2020/08/20	9	27.26	6	27.05	27.25	3	5,662	0.05%
2020/08/19	12	29.53	2	29.23	28.80	10	5,570	0.18%
2020/08/18	2	29.93	2	29.70	29.55	0	5,518	0.00%
2020/08/17	3	29.85	1	30.20	29.85	2	5,599	0.04%
2020/08/14	0	0.00	7	29.45	29.60	-7	5,567	-0.13%
2020/08/13	2	29.38	7	29.11	29.10	-5	5,586	-0.09%
2020/08/12	15	29.37	2	29.38	29.25	13	5,681	0.23%
2020/08/11	14	30.58	10	30.26	29.55	4	5,693	0.07%
2020/08/10	8	31.75	6	31.50	31.50	2	5,841	0.03%
2020/08/07	14	31.37	1	31.40	31.40	13	6,055	0.21%
2020/08/06	14	30.89	21	31.05	31.40	-7	5,958	-0.12%
2020/08/05	1	29.00	1	28.95	28.95	0	5,494	0.00%
2020/08/04	3	29.40	2	29.28	28.75	1	5,615	0.02%
2020/08/03	0	0.00	18	29.48	29.15	-18	5,722	-0.31%
2020/07/31	6	28.93	6	28.85	28.85	0	5,867	0.00%
2020/07/30	0	0.00	22	28.96	29.00	-22	5,989	-0.37%
2020/07/28	51	28.99	1	27.90	28.15	50	6,354	0.79%
2020/07/27	7	29.64	12	29.31	29.00	-5	6,352	-0.08%
2020/07/24	5	29.13	4	29.05	28.55	1	6,337	0.02%
2020/07/23	10	29.97	8	29.88	29.80	2	6,322	0.03%
2020/07/22	52	28.20	89	29.04	29.50	-37	6,146	-0.60%
2020/07/21	2	27.80	1	27.70	27.90	1	6,177	0.02%
2020/07/20	1	27.05	2	27.18	27.20	-1	6,174	-0.02%
2020/07/17	3	27.85	2	27.60	27.40	1	6,180	0.02%
2020/07/16	31	28.11	30	28.10	28.10	1	6,196	0.02%
2020/07/15	79	29.59	69	28.63	28.60	10	6,194	0.16%
2020/07/14	88	30.15	94	30.16	29.70	-6	6,214	-0.10%
2020/07/13	40	27.70	1	28.10	28.50	39	5,898	0.66%
2020/07/10	12	28.05	6	27.48	27.40	6	5,907	0.10%
2020/07/09	8	28.58	0	0.00	28.35	8	5,919	0.14%
2020/07/08	0	0.00	1	28.60	28.90	-1	5,859	-0.02%
2020/07/07	1	28.25	5	28.50	28.25	-4	5,915	-0.07%
2020/07/06	12	28.54	5	28.75	28.70	7	5,917	0.12%
2020/07/03	4	28.20	2	28.05	28.15	2	5,937	0.03%
2020/07/02	31	28.34	0	0.00	28.45	31	5,993	0.52%
2020/07/01	2	27.58	0	0.00	27.75	2	5,958	0.03%
2020/06/30	4	27.46	2	27.40	27.40	2	5,927	0.03%
2020/06/23	0	0.00	1	27.05	27.05	-1	6,093	-0.02%
2020/06/22	0	0.00	2	27.80	27.30	-2	6,213	-0.03%
2020/06/18	0	0.00	53	27.04	27.10	-53	6,318	-0.84%
2020/06/16	33	26.54	1	26.40	26.80	32	6,410	0.50%
2020/06/15	1	26.10	0	0.00	25.90	1	6,540	0.02%
2020/06/10	0	0.00	3	27.40	27.10	-3	6,761	-0.04%
2020/06/09	28	27.82	23	27.56	27.55	5	6,915	0.07%
2020/06/08	2	27.50	0	0.00	27.30	2	6,978	0.03%
2020/06/05	32	27.00	0	0.00	27.15	32	7,415	0.43%
2020/06/04	5	26.60	0	0.00	26.55	5	7,695	0.06%
2020/06/02	1	26.35	0	0.00	26.20	1	7,718	0.01%
2020/06/01	3	26.60	6	26.55	26.45	-3	7,741	-0.04%
2020/05/29	0	0.00	5	25.70	26.00	-5	7,753	-0.06%
2020/05/28	6	25.92	0	0.00	25.80	6	7,786	0.08%
2020/05/26	0	0.00	30	26.30	26.30	-30	7,954	-0.38%
2020/05/22	39	26.92	39	26.77	26.55	0	7,981	0.00%
2020/05/21	20	26.60	0	0.00	26.60	20	7,919	0.25%
2020/05/20	30	26.50	0	0.00	26.50	30	7,919	0.38%
2020/05/18	5	26.90	1	27.05	26.45	4	7,852	0.05%
2020/05/15	4	28.00	7	28.46	26.90	-3	7,829	-0.04%
2020/05/14	12	29.10	12	29.25	28.95	0	7,662	0.00%
2020/05/13	27	32.10	17	32.19	32.15	10	7,332	0.14%
2020/05/12	9	31.91	8	31.70	31.60	1	7,281	0.01%
2020/05/11	9	32.09	20	32.61	31.80	-11	7,263	-0.15%
2020/05/08	1	32.50	4	32.61	32.60	-3	7,171	-0.04%
2020/05/07	4	32.10	16	32.00	32.40	-12	7,064	-0.17%
2020/05/06	1	31.25	3	31.83	31.50	-2	6,920	-0.03%
2020/05/05	8	31.58	7	31.33	31.25	1	6,857	0.01%
2020/05/04	3	30.12	6	30.36	31.70	-3	6,763	-0.04%
2020/04/30	1	29.80	23	29.78	29.80	-22	6,618	-0.33%
2020/04/29	15	29.55	1	29.65	29.50	14	6,643	0.21%
2020/04/28	0	0.00	4	29.18	29.00	-4	6,557	-0.06%
2020/04/27	1	28.80	15	28.94	28.70	-14	6,572	-0.21%
2020/04/24	0	0.00	5	28.74	28.70	-5	6,624	-0.08%
2020/04/23	15	28.00	1	28.45	27.90	14	6,657	0.21%
2020/04/21	20	28.15	20	28.58	27.40	0	6,809	0.00%
2020/04/20	0	0.00	6	27.98	28.50	-6	6,789	-0.09%
2020/04/17	59	28.98	60	28.13	27.90	-1	6,803	-0.01%
2020/04/16	30	27.60	28	27.54	27.50	2	6,668	0.03%
2020/04/15	4	27.08	0	0.00	27.05	4	6,660	0.06%
2020/04/14	0	0.00	2	27.00	26.95	-2	6,646	-0.03%
2020/04/13	0	0.00	2	26.40	26.40	-2	6,642	-0.03%
2020/04/10	0	0.00	3	27.00	26.75	-3	6,658	-0.05%
2020/04/09	2	26.60	1	26.40	26.55	1	6,644	0.02%
2020/04/08	6	26.21	15	26.10	26.50	-9	6,621	-0.14%
2020/04/07	1	26.05	3	26.25	25.95	-2	6,563	-0.03%
2020/04/01	20	24.85	20	25.00	25.00	0	6,547	0.00%
2020/03/31	4	25.00	0	0.00	24.80	4	6,578	0.06%
2020/03/30	5	23.70	0	0.00	24.70	5	6,570	0.08%
2020/03/27	1	25.40	1	24.35	24.20	0	6,604	0.00%
2020/03/26	0	0.00	3	23.90	24.70	-3	6,562	-0.05%
2020/03/25	3	23.35	0	0.00	24.10	3	6,490	0.05%
2020/03/24	0	0.00	1	21.85	22.00	-1	6,531	-0.02%
2020/03/23	0	0.00	5	20.56	20.50	-5	7,082	-0.07%
2020/03/20	13	22.18	12	21.90	22.05	1	7,160	0.01%
2020/03/19	11	20.56	22	20.63	20.45	-11	7,299	-0.15%
2020/03/18	2	23.60	46	23.68	22.70	-44	7,771	-0.57%
2020/03/17	5	23.85	1	24.20	23.60	4	8,393	0.05%
2020/03/16	30	25.58	15	24.15	24.15	15	8,662	0.17%
2020/03/13	26	24.49	24	24.29	25.00	2	8,620	0.02%
2020/03/12	25	27.05	18	27.10	26.90	7	8,477	0.08%
2020/03/11	28	30.21	11	30.24	28.85	17	8,351	0.20%
2020/03/10	242	30.00	268	30.19	30.35	-26	7,885	-0.33%	大買/大賣/
2020/03/09	17	27.99	1	27.65	27.60	16	7,583	0.21%
2020/03/06	0	0.00	20	28.85	28.95	-20	7,574	-0.26%
2020/03/05	4	29.56	16	29.52	29.55	-12	7,673	-0.16%
2020/03/04	0	0.00	4	29.00	29.05	-4	7,676	-0.05%
2020/03/02	58	27.69	0	0.00	27.70	58	7,659	0.76%
2020/02/27	17	29.23	5	29.08	28.80	12	7,517	0.16%
2020/02/26	0	0.00	23	29.97	29.95	-23	7,476	-0.31%
2020/02/25	39	30.31	27	30.10	30.50	12	7,444	0.16%
2020/02/24	29	30.56	3	30.55	30.60	26	7,402	0.35%
2020/02/21	14	31.40	25	31.29	31.25	-11	7,391	-0.15%
2020/02/20	11	31.90	2	31.85	31.70	9	7,391	0.12%
2020/02/19	3	31.10	24	31.33	31.10	-21	7,340	-0.29%
2020/02/18	22	30.90	0	0.00	30.90	22	7,333	0.30%
2020/02/17	3	31.67	30	31.17	31.30	-27	7,303	-0.37%
2020/02/14	1	30.95	0	0.00	31.20	1	7,204	0.01%
2020/02/13	6	30.88	0	0.00	30.70	6	7,170	0.08%
2020/02/12	2	31.48	0	0.00	31.25	2	7,151	0.03%
2020/02/11	5	30.35	2	30.75	30.55	3	7,125	0.04%
2020/02/10	16	29.60	0	0.00	29.85	16	7,162	0.22%
2020/02/07	2	30.25	0	0.00	30.10	2	7,179	0.03%
2020/02/06	32	30.86	46	30.67	31.05	-14	7,142	-0.20%
2020/02/05	1	30.05	0	0.00	29.55	1	7,079	0.01%
2020/02/04	20	30.00	25	28.83	29.95	-5	7,032	-0.07%
2020/02/03	18	28.18	0	0.00	28.20	18	7,013	0.26%
2020/01/31	13	30.54	1	30.70	30.90	12	6,876	0.17%
2020/01/30	4	31.81	2	31.50	31.50	2	6,837	0.03%
2020/01/20	2	34.38	4	35.00	35.00	-2	6,771	-0.03%
2020/01/17	97	34.21	74	34.34	34.45	23	6,623	0.35%
2020/01/16	1	34.40	40	33.53	34.05	-39	6,530	-0.60%
2020/01/15	5	33.00	0	0.00	32.80	5	6,565	0.08%
2020/01/14	10	33.08	7	33.40	33.40	3	6,605	0.05%
2020/01/13	27	33.15	51	32.94	33.05	-24	6,571	-0.37%
2020/01/10	22	31.98	10	31.59	32.00	12	6,531	0.18%
2020/01/09	33	32.21	30	31.73	32.25	3	6,546	0.05%
2020/01/08	1	31.10	0	0.00	31.00	1	6,539	0.02%
2020/01/07	2	32.25	20	32.00	31.75	-18	6,547	-0.27%
2020/01/06	12	32.98	0	0.00	32.90	12	6,549	0.18%
2020/01/03	3	33.48	0	0.00	33.50	3	6,552	0.05%
2020/01/02	1	35.05	1	34.95	34.90	0	6,556	0.00%
2019/12/30	1	35.20	1	34.95	34.70	0	7,264	0.00%
2019/12/27	32	34.93	33	35.09	34.90	-1	7,435	-0.01%
2019/12/26	1	34.30	8	34.44	34.35	-7	7,412	-0.09%
2019/12/25	6	34.83	1	34.60	34.65	5	7,431	0.07%
2019/12/24	26	34.83	3	34.98	34.60	23	7,637	0.30%
2019/12/23	6	34.60	0	0.00	34.60	6	7,641	0.08%
2019/12/19	7	35.71	5	35.51	35.85	2	7,582	0.03%
2019/12/18	55	36.88	50	37.50	36.50	5	7,469	0.07%
2019/12/17	27	36.05	51	36.13	36.55	-24	6,928	-0.35%
2019/12/16	21	35.67	24	36.04	36.55	-3	6,979	-0.04%
2019/12/13	57	36.23	41	36.01	35.45	16	6,843	0.23%
2019/12/12	55	35.76	58	35.38	36.55	-3	6,356	-0.05%
2019/12/11	93	32.84	90	33.05	33.25	3	5,865	0.05%
2019/12/10	33	32.02	40	32.57	31.85	-7	6,126	-0.11%
2019/12/09	3	31.85	0	0.00	31.95	3	6,107	0.05%
2019/12/06	1	31.75	2	31.85	31.95	-1	6,140	-0.02%
2019/12/04	5	31.03	3	31.00	31.00	2	6,258	0.03%
2019/12/03	35	31.75	5	31.92	31.95	30	6,360	0.47%
2019/12/02	7	31.54	28	31.97	32.40	-21	6,477	-0.32%
2019/11/29	8	31.57	5	31.65	31.25	3	6,492	0.05%
2019/11/28	5	31.74	36	31.90	31.95	-31	6,707	-0.46%
2019/11/27	1	31.65	0	0.00	31.50	1	6,959	0.01%
2019/11/26	5	31.65	0	0.00	31.35	5	7,101	0.07%
2019/11/25	0	0.00	4	31.41	31.35	-4	7,490	-0.05%
2019/11/22	3	30.80	0	0.00	30.70	3	7,709	0.04%
2019/11/20	5	30.85	20	30.95	30.80	-15	7,848	-0.19%
2019/11/19	0	0.00	11	31.35	31.20	-11	7,877	-0.14%
2019/11/18	30	31.40	10	31.26	31.40	20	7,908	0.25%
2019/11/15	0	0.00	33	30.44	30.30	-33	7,937	-0.42%
2019/11/14	20	29.90	0	0.00	29.85	20	7,988	0.25%
2019/11/13	3	30.63	0	0.00	30.10	3	8,043	0.04%
2019/11/11	1	30.10	0	0.00	30.05	1	8,124	0.01%
2019/11/08	3	29.75	15	29.75	29.75	-12	8,166	-0.15%
2019/11/07	15	30.57	3	30.27	30.40	12	8,300	0.14%
2019/11/06	21	31.77	24	31.65	31.50	-3	8,210	-0.04%
2019/11/05	3	30.80	0	0.00	31.00	3	8,154	0.04%
2019/11/01	15	31.27	0	0.00	31.35	15	8,112	0.18%
2019/10/31	25	31.71	15	32.30	31.90	10	8,095	0.12%
2019/10/30	10	31.50	0	0.00	31.70	10	8,007	0.12%
2019/10/29	0	0.00	7	31.79	31.45	-7	8,093	-0.09%
2019/10/28	0	0.00	3	31.30	31.30	-3	8,060	-0.04%
2019/10/25	5	31.77	1	31.80	31.75	4	8,026	0.05%
2019/10/24	10	32.35	0	0.00	32.05	10	8,025	0.12%
2019/10/23	7	32.94	7	33.11	32.90	0	8,006	0.00%
2019/10/22	0	0.00	2	32.73	32.70	-2	7,784	-0.03%
2019/10/21	0	0.00	1	32.10	32.00	-1	7,753	-0.01%
2019/10/18	4	31.86	7	31.79	32.05	-3	7,730	-0.04%
2019/10/17	2	32.05	1	32.40	31.95	1	7,712	0.01%
2019/10/16	4	32.05	6	32.63	31.95	-2	7,634	-0.03%
2019/10/15	3	32.18	38	31.94	31.85	-35	7,579	-0.46%
2019/10/09	2	32.35	1	32.25	32.55	1	7,503	0.01%
2019/10/08	12	32.95	8	33.20	32.95	4	7,442	0.05%
2019/10/07	18	33.47	10	33.66	33.70	8	7,316	0.11%
2019/10/04	14	33.64	71	33.41	32.60	-57	7,042	-0.81%
2019/10/03	18	31.48	41	31.90	32.20	-23	6,547	-0.35%
2019/10/02	6	30.54	0	0.00	31.20	6	6,358	0.09%
2019/09/27	108	30.38	24	29.85	29.25	84	6,219	1.35%	大買/
2019/09/26	30	31.72	20	31.30	31.15	10	5,974	0.17%
2019/09/25	30	31.48	3	32.12	31.55	27	5,874	0.46%
2019/09/23	2	31.40	3	31.65	31.45	-1	5,755	-0.02%
2019/09/20	1	30.85	0	0.00	31.00	1	5,699	0.02%
2019/09/19	5	30.75	8	30.68	30.80	-3	5,637	-0.05%
2019/09/18	16	31.89	5	31.95	31.80	11	5,465	0.20%
2019/09/17	3	32.05	5	32.38	32.20	-2	5,354	-0.04%
2019/09/16	20	30.88	60	30.94	31.50	-40	5,215	-0.77%
2019/09/12	78	32.87	47	33.37	31.90	31	4,978	0.62%
2019/09/11	2	31.10	3	31.18	31.35	-1	4,353	-0.02%
2019/09/10	16	30.94	4	30.85	30.95	12	4,312	0.28%
2019/09/09	1	30.75	27	31.35	30.80	-26	4,222	-0.62%
2019/09/06	1	31.30	1	31.20	31.25	0	4,134	0.00%
2019/09/05	0	0.00	2	31.05	31.50	-2	4,030	-0.05%
2019/09/04	2	30.78	7	31.01	31.00	-5	3,879	-0.13%
2019/09/03	7	30.61	2	31.00	30.50	5	3,727	0.13%
2019/09/02	13	30.81	11	30.75	31.00	2	3,588	0.06%
2019/08/30	29	29.32	28	30.22	29.55	1	3,321	0.03%
2019/08/29	27	29.70	12	29.73	29.80	15	3,012	0.50%
2019/08/28	10	28.94	3	29.03	29.50	7	2,818	0.25%
2019/08/27	2	27.35	36	27.68	28.50	-34	2,398	-1.42%
2019/08/26	0	0.00	21	25.91	26.20	-21	2,153	-0.98%
2019/08/23	1	26.80	3	26.70	26.60	-2	2,095	-0.10%
2019/08/21	30	27.13	1	27.15	27.10	29	1,934	1.50%
2019/08/20	0	0.00	32	26.91	26.85	-32	1,867	-1.71%
2019/08/19	33	26.57	0	0.00	26.50	33	1,780	1.85%
2019/08/16	5	26.45	0	0.00	26.70	5	1,715	0.29%
2019/08/15	5	25.60	47	25.62	25.65	-42	1,647	-2.55%
2019/08/14	0	0.00	43	26.98	26.15	-43	1,629	-2.64%
2019/08/13	55	25.95	0	0.00	25.85	55	1,547	3.55%
2019/08/12	44	25.58	0	0.00	26.05	44	1,474	2.98%
2019/08/08	23	23.57	0	0.00	23.70	23	1,301	1.77%
2019/08/07	1	22.80	0	0.00	22.80	1	1,305	0.08%
2019/08/02	0	0.00	7	23.65	23.35	-7	1,388	-0.50%
2019/07/31	7	25.29	0	0.00	24.35	7	1,382	0.51%
2019/07/30	2	25.40	0	0.00	25.30	2	1,276	0.16%
2019/07/25	0	0.00	1	26.20	26.20	-1	1,249	-0.08%
2019/07/22	0	0.00	5	24.90	24.85	-5	1,494	-0.33%
2019/07/17	0	0.00	12	24.85	24.80	-12	1,783	-0.67%
2019/07/16	12	25.05	0	0.00	25.20	12	1,853	0.65%
2019/07/12	0	0.00	3	24.20	24.10	-3	1,970	-0.15%
2019/07/11	0	0.00	12	24.09	24.15	-12	2,075	-0.58%
2019/07/09	19	23.78	3	23.70	23.65	16	2,143	0.75%
2019/07/08	3	25.00	40	24.79	24.40	-37	2,152	-1.72%
2019/07/04	1	23.90	1	24.25	24.20	0	2,200	0.00%
2019/07/03	16	24.02	0	0.00	23.70	16	2,280	0.70%
2019/07/02	0	0.00	1	24.00	24.00	-1	2,320	-0.04%
2019/07/01	5	23.70	0	0.00	24.00	5	2,433	0.21%
2019/06/25	1	23.35	0	0.00	23.10	1	3,239	0.03%
2019/06/13	1	22.45	0	0.00	22.50	1	3,936	0.03%
2019/05/22	1	23.65	0	0.00	23.15	1	6,197	0.02%
2019/05/16	2	23.60	0	0.00	23.45	2	6,888	0.03%
2019/05/13	4	23.05	0	0.00	23.10	4	7,348	0.05%
2019/05/09	0	0.00	4	25.45	24.85	-4	7,338	-0.05%
2019/05/08	2	25.93	0	0.00	25.90	2	7,342	0.03%
2019/05/06	6	26.36	0	0.00	26.30	6	7,357	0.08%
2019/05/03	0	0.00	9	27.38	27.30	-9	7,355	-0.12%
2019/05/02	0	0.00	5	27.26	27.20	-5	7,384	-0.07%
2019/04/29	17	26.54	1	26.70	26.35	16	7,620	0.21%
2019/04/26	13	27.68	1	28.00	27.40	12	7,715	0.16%
2019/04/25	1	28.25	27	27.98	28.80	-26	7,619	-0.34%
2019/04/24	0	0.00	12	27.40	27.05	-12	7,383	-0.16%
2019/04/22	3	27.35	0	0.00	27.25	3	7,297	0.04%
2019/04/17	1	27.10	1	27.50	27.25	0	7,069	0.00%
2019/04/15	1	25.75	49	25.76	26.20	-48	6,944	-0.69%
2019/04/12	8	26.05	1	26.10	25.85	7	6,953	0.10%
2019/04/11	1	26.40	2	26.20	26.25	-1	6,939	-0.01%
2019/04/10	4	26.33	4	26.30	26.10	0	6,910	0.00%
2019/04/09	5	26.85	1	26.90	26.35	4	6,855	0.06%
2019/04/08	3	27.90	0	0.00	27.50	3	6,773	0.04%
2019/04/03	7	28.10	6	27.70	27.65	1	6,746	0.01%
2019/04/01	3	27.55	48	27.59	27.10	-45	6,574	-0.68%
2019/03/28	87	27.39	60	27.76	26.65	27	6,386	0.42%
2019/03/27	50	26.75	4	26.68	26.65	46	5,921	0.78%
2019/03/26	0	0.00	14	25.56	25.70	-14	5,734	-0.24%
2019/03/25	9	25.24	1	24.85	24.90	8	5,699	0.14%
2019/03/21	0	0.00	10	26.15	25.75	-10	5,560	-0.18%
2019/03/20	2	26.20	6	26.20	26.15	-4	5,503	-0.07%
2019/03/19	6	27.10	0	0.00	25.85	6	5,469	0.11%
2019/03/18	0	0.00	3	26.25	25.85	-3	5,318	-0.06%
2019/03/15	0	0.00	12	25.76	25.80	-12	5,278	-0.23%
2019/03/14	1	26.20	0	0.00	25.90	1	5,241	0.02%
2019/03/13	0	0.00	2	27.05	26.20	-2	5,226	-0.04%
2019/03/12	8	26.46	0	0.00	26.20	8	5,101	0.16%
2019/03/11	13	26.48	13	26.37	26.35	0	5,027	0.00%
2019/03/08	6	25.88	12	25.85	25.70	-6	4,928	-0.12%
2019/03/07	12	26.41	3	26.63	25.70	9	4,738	0.19%
2019/03/06	15	25.97	38	26.23	27.05	-23	4,473	-0.51%
2019/03/05	30	24.70	3	25.17	24.60	27	4,115	0.66%
2019/03/04	0	0.00	6	24.50	24.90	-6	4,070	-0.15%
2019/02/27	30	24.78	3	25.02	24.60	27	4,011	0.67%
2019/02/26	16	24.66	4	25.00	24.40	12	3,944	0.30%
2019/02/25	36	24.67	13	25.17	25.50	23	3,855	0.60%
2019/02/22	1	23.50	0	0.00	23.55	1	3,551	0.03%
2019/02/21	0	0.00	13	23.27	23.70	-13	3,537	-0.37%
2019/02/20	14	23.71	0	0.00	23.35	14	3,482	0.40%
2019/02/19	0	0.00	9	24.10	24.05	-9	3,396	-0.26%
2019/02/18	1	24.60	7	24.17	24.30	-6	3,478	-0.17%
2019/02/15	19	23.97	2	24.25	24.35	17	3,345	0.51%
2019/02/14	3	24.05	0	0.00	24.05	3	3,011	0.10%
2019/02/13	1	21.00	1	21.90	21.90	0	2,833	0.00%
2019/01/22	1	20.95	16	20.42	20.50	-15	2,535	-0.59%
2019/01/21	9	21.28	3	21.18	21.10	6	2,467	0.24%
2019/01/15	3	18.60	0	0.00	18.60	3	2,077	0.14%
2019/01/04	1	18.55	1	18.50	18.15	0	2,328	0.00%
2018/12/27	0	0.00	5	18.40	18.20	-5	2,544	-0.20%
2018/12/26	10	18.65	0	0.00	17.95	10	2,597	0.38%
2018/12/25	0	0.00	1	18.65	18.55	-1	2,617	-0.04%
2018/12/24	0	0.00	2	18.85	19.00	-2	2,658	-0.08%
2018/12/22	0	0.00	3	18.45	19.00	-3	2,704	-0.11%
2018/12/21	0	0.00	3	18.25	18.80	-3	2,721	-0.11%
2018/12/20	0	0.00	6	18.70	18.35	-6	2,719	-0.22%
2018/12/18	10	19.35	0	0.00	19.25	10	2,721	0.37%
2018/12/07	2	19.95	0	0.00	20.00	2	3,074	0.07%
2018/12/06	0	0.00	9	20.64	19.60	-9	3,119	-0.29%
2018/12/05	6	20.84	0	0.00	20.80	6	3,163	0.19%
2018/12/04	2	22.35	0	0.00	21.65	2	3,257	0.06%
2018/12/03	1	21.85	0	0.00	22.00	1	3,337	0.03%
2018/11/23	0	0.00	21	18.55	18.25	-21	3,402	-0.62%
2018/11/20	0	0.00	35	19.94	19.80	-35	3,522	-0.99%
2018/11/16	10	20.15	10	19.88	19.80	0	3,801	0.00%
2018/11/08	37	22.51	0	0.00	21.65	37	4,179	0.89%
2018/11/05	1	21.85	1	21.80	21.80	0	4,528	0.00%
2018/10/31	2	21.05	0	0.00	21.15	2	4,999	0.04%
2018/10/29	4	20.00	0	0.00	19.95	4	5,366	0.07%
2018/10/26	0	0.00	1	20.20	19.70	-1	5,518	-0.02%
2018/10/25	2	20.00	0	0.00	19.45	2	5,851	0.03%
2018/10/24	0	0.00	1	21.75	21.40	-1	6,087	-0.02%
2018/10/19	1	22.05	5	21.80	22.10	-4	6,846	-0.06%
2018/10/18	0	0.00	15	22.37	22.50	-15	6,943	-0.22%
2018/10/17	8	23.05	26	22.66	22.00	-18	7,000	-0.26%
2018/10/16	3	22.53	1	22.70	22.50	2	7,053	0.03%
2018/10/15	14	22.32	37	22.11	22.45	-23	7,126	-0.32%
2018/10/12	0	0.00	1	21.15	21.15	-1	7,200	-0.01%
2018/10/11	31	21.01	0	0.00	20.90	31	7,296	0.42%
2018/10/09	32	23.69	0	0.00	23.20	32	7,332	0.44%
2018/10/08	3	24.65	0	0.00	24.35	3	7,428	0.04%
2018/10/04	0	0.00	2	25.48	25.10	-2	7,493	-0.03%
2018/10/03	4	26.40	4	26.28	26.05	0	7,640	0.00%
2018/10/02	2	26.95	4	27.03	26.85	-2	8,058	-0.02%
2018/10/01	0	0.00	3	26.35	27.55	-3	8,364	-0.04%
2018/09/26	3	27.60	0	0.00	27.25	3	9,472	0.03%
2018/09/19	0	0.00	1	27.40	26.10	-1	9,896	-0.01%
2018/09/17	2	28.50	0	0.00	28.30	2	10,357	0.02%
2018/09/13	1	28.45	0	0.00	28.05	1	11,463	0.01%
2018/09/11	0	0.00	2	28.58	28.30	-2	12,675	-0.02%
2018/09/10	0	0.00	8	27.90	27.60	-8	13,046	-0.06%
2018/09/07	2	29.35	1	29.20	29.20	1	13,757	0.01%
2018/09/05	2	30.00	0	0.00	30.10	2	13,973	0.01%
2018/09/03	0	0.00	4	30.89	30.65	-4	15,273	-0.03%
2018/08/30	0	0.00	2	31.90	31.60	-2	16,714	-0.01%
2018/08/27	2	30.50	1	30.70	31.75	1	17,207	0.01%
2018/08/24	8	30.34	8	30.09	30.25	0	17,313	0.00%
2018/08/23	2	30.00	0	0.00	30.10	2	17,569	0.01%
2018/08/22	4	31.00	4	30.95	31.00	0	17,961	0.00%
2018/08/20	2	31.18	2	31.00	30.65	0	18,516	0.00%
2018/08/17	8	33.19	8	33.00	32.00	0	18,555	0.00%
2018/08/16	1	33.20	2	33.30	33.85	-1	18,607	-0.01%
2018/08/15	1	33.00	0	0.00	33.00	1	18,929	0.01%
2018/08/14	18	33.25	12	33.23	33.45	6	19,038	0.03%
2018/08/13	22	32.42	9	33.12	32.75	13	19,633	0.07%
2018/08/10	13	35.06	15	35.09	34.20	-2	19,823	-0.01%
2018/08/09	3	35.28	47	35.81	34.75	-44	19,800	-0.22%
2018/08/07	16	34.99	12	34.95	34.60	4	19,894	0.02%
2018/08/06	4	34.60	11	34.87	35.80	-7	20,165	-0.03%
2018/08/03	11	34.33	11	34.31	33.90	0	20,322	0.00%
2018/08/02	9	33.51	9	33.84	33.85	0	20,373	0.00%
2018/08/01	47	35.11	41	34.62	33.80	6	20,219	0.03%
2018/07/31	10	33.38	11	33.61	34.40	-1	19,846	-0.01%
2018/07/30	13	33.03	12	32.95	33.40	1	19,562	0.01%
2018/07/27	4	32.38	12	32.35	32.65	-8	19,234	-0.04%
2018/07/26	5	30.24	0	0.00	30.30	5	18,826	0.03%
2018/07/25	5	30.40	11	30.38	29.80	-6	18,738	-0.03%
2018/07/24	3	29.03	3	28.90	30.00	0	18,598	0.00%
2018/07/23	2	28.20	2	28.05	28.80	0	18,515	0.00%
2018/07/19	10	29.43	10	29.10	29.50	0	18,334	0.00%
2018/07/18	10	29.70	11	29.15	28.90	-1	18,219	-0.01%
2018/07/17	6	30.82	12	30.67	30.45	-6	18,065	-0.03%
2018/07/16	12	31.71	2	31.65	31.45	10	17,978	0.06%
2018/07/12	6	30.10	10	30.17	30.10	-4	17,783	-0.02%
2018/07/11	5	30.10	12	30.73	30.00	-7	17,682	-0.04%
2018/07/10	29	29.82	24	30.10	30.25	5	17,478	0.03%
2018/07/09	14	32.29	47	31.87	31.40	-33	17,027	-0.19%
2018/07/06	26	33.06	2	34.40	33.60	24	16,681	0.14%
2018/07/05	46	33.68	27	33.89	33.40	19	16,143	0.12%
2018/07/04	0	0.00	9	32.16	33.10	-9	15,637	-0.06%
2018/07/03	17	32.84	6	32.38	32.00	11	15,509	0.07%
2018/07/02	6	32.84	0	0.00	32.50	6	15,395	0.04%
2018/06/29	16	33.69	7	33.59	33.05	9	15,283	0.06%
2018/06/28	27	32.69	33	32.60	32.60	-6	15,037	-0.04%
2018/06/27	10	33.18	18	33.08	32.60	-8	14,940	-0.05%
2018/06/26	38	31.52	47	31.94	32.65	-9	14,724	-0.06%
2018/06/25	5	35.32	66	32.64	31.80	-61	14,349	-0.43%
2018/06/22	91	36.22	73	36.12	35.10	18	13,970	0.13%
2018/06/21	92	35.89	58	35.38	36.65	34	13,198	0.26%
2018/06/20	31	33.34	21	33.41	33.35	10	12,257	0.08%
2018/06/19	16	33.79	18	33.41	34.45	-2	11,924	-0.02%
2018/06/15	16	34.43	5	34.28	33.80	11	11,479	0.10%
2018/06/14	0	0.00	3	31.95	31.95	-3	10,659	-0.03%
2018/06/13	16	30.07	1	30.00	29.05	15	10,553	0.14%
2018/06/12	65	31.15	45	30.07	29.80	20	10,228	0.20%
2018/06/11	34	30.05	61	30.34	31.35	-27	9,569	-0.28%
2018/06/08	83	29.06	55	29.12	28.50	28	8,927	0.31%
2018/06/07	23	26.82	45	26.94	28.05	-22	7,940	-0.28%
2018/06/06	0	0.00	2	25.65	25.50	-2	7,438	-0.03%
2018/06/05	2	26.30	0	0.00	25.55	2	7,312	0.03%
2018/06/04	10	25.25	22	25.41	25.20	-12	7,085	-0.17%
2018/06/01	16	25.64	10	25.65	25.75	6	6,899	0.09%
2018/05/31	2	27.65	3	26.98	26.60	-1	6,816	-0.01%
2018/05/30	34	27.80	33	27.86	28.00	1	6,585	0.02%
2018/05/29	2	27.75	11	28.22	28.25	-9	5,976	-0.15%
2018/05/28	11	26.05	18	25.85	25.70	-7	5,541	-0.13%
2018/05/25	0	0.00	2	26.45	25.25	-2	5,260	-0.04%
2018/05/23	12	25.42	13	26.21	25.15	-1	4,873	-0.02%
2018/05/22	24	24.43	9	24.20	24.50	15	4,464	0.34%
2018/05/21	57	25.11	52	25.05	25.30	5	4,290	0.12%
2018/05/18	10	22.50	18	23.18	24.05	-8	3,638	-0.22%
2018/05/17	5	22.24	0	0.00	21.90	5	3,352	0.15%
2018/05/16	7	23.16	13	23.81	23.10	-6	3,219	-0.19%
2018/05/15	1	23.00	2	22.75	22.80	-1	2,984	-0.03%
2018/05/14	20	23.07	4	23.23	23.50	16	2,850	0.56%
2018/05/11	0	0.00	7	21.63	21.75	-7	2,402	-0.29%
2018/05/10	12	19.62	3	19.75	19.80	9	1,999	0.45%
2018/05/03	1	17.30	0	0.00	17.40	1	1,821	0.05%
2018/05/02	1	16.95	0	0.00	16.80	1	1,893	0.05%
2018/04/20	1	17.60	2	17.65	17.70	-1	2,530	-0.04%
2018/04/19	1	17.90	1	17.30	17.90	0	2,824	0.00%
2018/04/16	1	17.55	0	0.00	17.50	1	3,063	0.03%
2018/04/13	0	0.00	3	17.70	17.50	-3	3,367	-0.09%
2018/04/12	0	0.00	2	17.50	17.70	-2	3,433	-0.06%
2018/04/11	3	18.00	0	0.00	17.80	3	3,481	0.09%
2018/04/10	1	17.15	0	0.00	17.20	1	3,470	0.03%
2018/04/02	0	17.60	0	0.00	17.65	0	3,469	0.00%
2018/03/31	0	0.00	1	17.50	17.60	-1	3,472	-0.03%
2018/03/30	1	18.00	0	0.00	17.70	1	3,542	0.03%
2018/03/28	1	18.65	0	0.00	18.45	1	3,559	0.03%
2018/03/22	0	0.00	16	18.93	18.80	-16	3,581	-0.45%
2018/03/16	0	0.00	10	19.25	19.20	-10	3,599	-0.28%
2018/03/14	1	20.10	1	19.55	19.60	0	3,582	0.00%
2018/03/13	1	19.45	0	0.00	19.30	1	3,572	0.03%
2018/03/09	2	19.00	0	0.00	18.95	2	3,546	0.06%
2018/03/07	0	0.00	1	19.35	18.65	-1	3,520	-0.03%
2018/03/06	39	19.61	12	20.30	19.60	27	3,511	0.77%
2018/03/05	12	19.35	0	0.00	19.60	12	3,454	0.35%
2018/02/21	2	17.85	0	0.00	17.85	2	3,357	0.06%
2018/02/08	0	0.00	16	16.55	16.50	-16	3,265	-0.49%
2018/02/06	2	16.68	0	0.00	16.80	2	3,261	0.06%
2018/02/02	2	18.85	0	0.00	18.80	2	3,270	0.06%
2018/02/01	0	0.00	3	19.25	19.15	-3	3,286	-0.09%
2018/01/31	0	0.00	2	19.05	19.15	-2	3,286	-0.06%
2018/01/26	0	0.00	3	19.65	19.70	-3	3,279	-0.09%
2018/01/24	0	0.00	10	20.68	20.70	-10	3,200	-0.31%
2018/01/22	1	21.25	0	0.00	21.10	1	3,165	0.03%
2018/01/19	5	21.09	0	0.00	20.85	5	3,165	0.16%
2018/01/18	11	22.26	1	22.90	21.30	10	3,074	0.33%
2018/01/16	3	22.25	2	22.20	22.10	1	2,876	0.03%
2018/01/11	10	20.00	0	0.00	19.95	10	2,452	0.41%
2018/01/10	1	20.40	1	20.00	19.90	0	2,405	0.00%
2018/01/09	0	0.00	3	19.90	20.85	-3	2,221	-0.14%
2018/01/04	0	0.00	20	18.15	18.15	-20	1,896	-1.05%