光罩 (2338)-元大-西螺券商分點個股進出

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

光罩

(2338)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－元大-西螺券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西螺券商分點個股進出
元大-西螺券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	74.65	1	74.10	73.70	1	1,957	0.05%
2024/05/27	4	73.05	3	73.43	73.60	1	1,846	0.05%
2024/05/22	0	0.00	1	71.70	71.50	-1	1,856	-0.05%
2024/05/17	7	70.19	8	70.16	70.00	-1	1,773	-0.06%
2024/05/16	1	69.20	1	69.20	69.30	0	1,743	0.00%
2024/05/14	2	68.60	0.1	68.90	68.20	1.9	1,753	0.11%
2024/05/13	3.1	68.50	3	68.40	68.50	0.1	1,751	0.00%
2024/05/10	1	70.00	1	68.70	68.50	0	1,735	0.00%
2024/05/09	10	70.95	10	70.03	69.70	0	1,698	0.00%
2024/05/08	5	73.16	1	74.00	70.30	4	1,626	0.25%
2024/05/07	0	0.00	1	74.30	75.70	-1	1,392	-0.07%
2024/05/03	0	68.20	0	0.00	68.20	0	1,205	0.00%
2024/05/02	0.1	67.85	0	0.00	67.80	0.1	1,199	0.01%
2024/04/24	3	65.60	3	66.70	66.90	0	1,237	0.00%
2024/04/23	6	64.35	5	64.20	64.60	1	1,248	0.08%
2024/04/22	17.1	64.72	17	63.88	63.60	0.1	1,252	0.01%
2024/04/19	1	64.50	5	65.40	65.50	-4	1,231	-0.32%
2024/04/18	3	68.10	3	68.10	68.10	0	1,192	0.00%
2024/04/17	5	68.10	0	0.00	68.40	5	1,193	0.42%
2024/04/16	0	0.00	7	67.80	67.60	-7	1,195	-0.59%
2024/04/11	5	70.64	5	71.10	71.50	0	1,194	0.00%
2024/04/09	0	0.00	11	70.11	71.20	-11	1,144	-0.96%
2024/04/02	2	68.30	0	0.00	69.00	2	1,080	0.19%
2024/03/29	5	68.30	0	0.00	68.00	5	1,087	0.46%
2024/03/28	0	0.00	5	68.10	68.00	-5	1,091	-0.46%
2024/03/27	2	67.00	2	67.30	67.20	0	1,101	0.00%
2024/03/26	6	67.08	1	66.80	67.00	5	1,105	0.45%
2024/03/18	0	0.00	5	67.80	67.80	-5	1,157	-0.43%
2024/03/14	0.1	68.10	0	0.00	67.90	0.1	1,161	0.01%
2024/03/12	0	67.90	0	0.00	70.00	0	1,165	0.00%
2024/03/11	2	67.70	0	0.00	67.50	2	1,140	0.18%
2024/03/07	1	68.80	0	0.00	68.80	1	1,235	0.08%
2024/03/05	2	69.20	0	0.00	69.10	2	1,615	0.12%
2024/03/04	0	0.00	1	70.00	69.90	-1	1,656	-0.06%
2024/02/29	1	69.50	3	70.00	69.60	-2	1,648	-0.12%
2024/02/27	1	69.80	1	70.10	69.80	0	1,652	0.00%
2024/02/26	5	72.10	0	0.00	72.10	5	1,654	0.30%
2024/02/23	0	0.00	1	71.60	70.90	-1	1,598	-0.06%
2024/02/19	0	0.00	6	70.90	70.90	-6	1,585	-0.38%
2024/02/16	3	69.37	7	70.21	70.70	-4	1,584	-0.25%
2024/02/15	0	0.00	2	69.30	69.70	-2	1,579	-0.13%
2024/02/05	0.1	66.90	0	0.00	67.30	0.1	1,570	0.01%
2024/02/01	0.1	67.80	0	0.00	67.20	0.1	1,689	0.01%
2024/01/31	10	67.60	0	0.00	67.60	10	1,696	0.59%
2024/01/30	5	67.90	0	0.00	67.60	5	1,709	0.29%
2024/01/25	0.2	68.75	0	0.00	68.40	0.2	1,779	0.01%
2024/01/22	0.1	68.20	3	68.50	68.90	-2.9	1,801	-0.16%
2024/01/19	1	67.31	4	67.70	67.70	-3	1,804	-0.16%
2024/01/18	0.1	67.60	9	67.20	67.20	-9	1,809	-0.49%
2024/01/17	0.1	68.00	8	67.70	67.90	-7.9	1,825	-0.43%
2024/01/10	0	69.60	0	0.00	69.30	0	1,927	0.00%
2024/01/09	7.1	71.45	5	70.70	70.10	2.1	1,945	0.11%
2024/01/05	0	0.00	2	69.10	69.50	-2	1,999	-0.10%
2024/01/04	3	69.47	2	69.10	69.20	1	2,052	0.05%
2024/01/03	0.1	69.60	0	0.00	69.70	0.1	2,161	0.00%
2023/12/25	3.1	69.10	6	68.90	68.80	-3	2,144	-0.14%
2023/12/22	3.2	70.19	3	69.40	69.30	0.2	2,152	0.01%
2023/12/21	3	70.00	0	0.00	70.30	3	2,142	0.14%
2023/12/18	0.1	71.20	1	71.40	71.40	-1	2,124	-0.04%
2023/12/15	0.2	72.10	0	0.00	71.70	0.2	2,125	0.01%
2023/12/14	2	71.15	10	72.00	72.00	-8	2,121	-0.38%
2023/12/11	0	0.00	3	71.00	70.90	-3	2,107	-0.14%
2023/12/08	13	70.94	0	0.00	70.50	13	2,103	0.62%
2023/12/07	10	72.00	11	71.00	70.50	-1	2,093	-0.05%
2023/12/06	5	72.38	8	72.46	72.20	-3	2,076	-0.14%
2023/12/05	21	72.15	43	72.31	72.80	-22	2,067	-1.06%
2023/12/04	4	74.75	4.3	73.44	73.20	-0.3	2,031	-0.01%
2023/12/01	58	76.38	57	76.86	76.20	1	1,958	0.05%
2023/11/30	21	76.08	20	76.86	76.90	1	1,833	0.05%
2023/11/29	0	0.00	9	70.48	71.00	-9	1,548	-0.58%
2023/11/21	0	0.00	1	68.50	68.60	-1	1,496	-0.07%
2023/11/15	0.1	67.70	0	0.00	66.90	0.1	1,628	0.01%
2023/11/10	2.1	66.88	2	66.10	66.20	0.1	1,718	0.01%
2023/11/09	5.1	66.88	6	66.75	67.00	-1	1,703	-0.06%
2023/11/07	2	72.00	2	72.35	71.90	0	1,640	0.00%
2023/11/01	3	68.50	3	67.90	68.00	0	1,638	0.00%
2023/10/31	0	0.00	2	70.30	68.00	-2	1,648	-0.12%
2023/10/27	8	69.31	8	68.70	68.50	0	1,733	0.00%
2023/10/26	6	69.90	3	69.20	69.00	3	1,771	0.17%
2023/10/25	1	70.50	6	71.00	71.10	-5	1,822	-0.27%
2023/10/24	9	69.43	7	69.40	69.30	2	1,845	0.11%
2023/10/23	9	71.30	6	70.08	69.20	3	1,903	0.16%
2023/10/20	8	68.86	2	69.60	70.60	6	1,894	0.32%
2023/10/19	3	69.53	2	70.20	70.20	1	1,884	0.05%
2023/10/18	5	70.20	7	69.60	69.60	-2	1,884	-0.11%
2023/10/17	0	0.00	1	72.30	70.80	-1	1,884	-0.05%
2023/10/16	3	72.57	1	72.50	71.70	2	1,883	0.11%
2023/10/13	4	72.62	1	72.40	72.50	3	1,843	0.16%
2023/10/12	1	71.60	0	0.00	72.40	1	1,870	0.05%
2023/10/11	1	71.00	0	72.40	71.80	1	1,896	0.05%
2023/10/04	3	66.90	3	67.60	67.70	0	1,859	0.00%
2023/09/27	2	65.10	2	65.50	65.60	0	2,007	0.00%
2023/09/22	0	67.10	0	0.00	67.20	0	2,231	0.00%
2023/09/18	0	70.00	0	0.00	69.70	0	2,272	0.00%
2023/09/04	1	70.50	0	0.00	70.40	1	2,587	0.04%
2023/08/30	0	0.00	1	70.20	70.30	-1	2,623	-0.04%
2023/08/28	1	69.30	0	0.00	68.50	1	2,659	0.04%
2023/08/24	3	70.60	4	70.50	69.80	-1	2,678	-0.04%
2023/08/23	1	69.40	0	0.00	69.80	1	2,656	0.04%
2023/08/22	4	67.60	9	67.16	66.80	-5	2,645	-0.19%
2023/08/21	3	67.10	3	67.50	67.50	0	2,645	0.00%
2023/08/18	0.1	69.30	2	69.00	68.10	-1.9	2,616	-0.07%
2023/08/17	5	68.90	0	0.00	69.30	5	2,630	0.19%
2023/08/14	1	68.86	1	67.40	67.50	0	2,622	0.00%
2023/08/11	0	0.00	1	69.60	69.50	-1	2,636	-0.04%
2023/08/10	0	70.30	0	0.00	69.90	0	2,644	0.00%
2023/08/09	2	71.10	2	71.20	71.30	0	2,650	0.00%
2023/08/08	0	0.00	2	71.30	71.40	-2	2,704	-0.07%
2023/08/07	0	72.50	0	0.00	72.30	0	2,699	0.00%
2023/08/02	10	72.60	0	0.00	71.80	10	2,700	0.37%
2023/08/01	5	75.10	5	74.60	74.60	0	2,646	0.00%
2023/07/31	18	77.02	16	76.00	75.90	2	2,629	0.08%
2023/07/27	1	74.00	0.4	74.15	74.00	0.6	2,575	0.02%
2023/07/26	8.1	73.21	0	0.00	73.00	8.1	2,553	0.32%
2023/07/25	0	76.80	0	0.00	75.80	0	2,507	0.00%
2023/07/24	0	0.00	5	76.40	76.40	-5	2,490	-0.20%
2023/07/21	8	77.70	0	0.00	77.70	8	2,501	0.32%
2023/07/20	0	0.00	0.2	78.70	78.50	-0.2	2,573	-0.01%
2023/07/19	0	0.00	0.4	80.00	79.30	-0.4	2,573	-0.02%
2023/07/17	4	80.85	5	80.82	81.40	-1	2,644	-0.04%
2023/07/14	6	81.53	1	83.40	80.60	5	2,667	0.19%
2023/07/13	0.2	81.05	0	0.00	81.70	0.2	2,679	0.01%
2023/07/12	0.1	80.10	0	0.00	79.70	0.1	2,674	0.00%
2023/07/11	0	0.00	2	80.50	80.30	-2	2,688	-0.07%
2023/07/07	0.2	79.50	0	0.00	79.40	0.2	2,792	0.01%
2023/07/06	0.1	81.70	0	0.00	81.40	0.1	2,779	0.00%
2023/07/05	2.1	82.72	1	83.22	82.70	1.1	2,773	0.04%
2023/07/04	1.2	83.74	4	83.33	83.60	-2.8	2,746	-0.10%
2023/07/03	2.4	83.99	2	83.75	83.00	0.4	2,782	0.01%
2023/06/30	7	83.46	2	83.35	83.10	5	2,755	0.18%
2023/06/29	5	80.40	0	0.00	80.50	5	2,662	0.19%
2023/06/27	0	0.00	1	77.70	77.70	-1	2,761	-0.04%
2023/06/21	0	0.00	10	80.00	80.00	-10	2,870	-0.35%
2023/06/20	3	80.40	3	80.33	80.20	0	2,945	0.00%
2023/06/19	0	81.40	0	0.00	81.40	0	3,043	0.00%
2023/06/16	4	81.45	4	81.10	81.00	0	3,201	0.00%
2023/06/15	0	0.00	4	81.90	81.80	-4	3,482	-0.11%
2023/06/14	0.1	82.70	0	0.00	81.70	0.1	3,665	0.00%
2023/06/13	2	82.55	1	82.40	82.60	1	3,785	0.03%
2023/06/12	0	0.00	20	81.10	81.10	-20	3,787	-0.53%
2023/06/09	2	80.20	22	83.07	82.90	-20	3,772	-0.53%
2023/06/08	30	81.79	10	80.95	79.90	20	3,723	0.54%
2023/06/07	3	81.27	2	81.40	81.40	1	3,640	0.03%
2023/06/02	4	79.93	4	80.30	80.30	0	3,775	0.00%
2023/06/01	2	79.90	0	0.00	80.00	2	3,824	0.05%
2023/05/31	0	0.00	2	80.70	81.10	-2	3,813	-0.05%
2023/05/30	3	80.70	3	80.80	80.80	0	3,814	0.00%
2023/05/25	16	81.43	6	81.40	81.60	10	3,812	0.26%
2023/05/24	2	80.70	2	80.60	80.90	0	3,881	0.00%
2023/05/23	1	81.60	1	81.10	81.60	0	3,882	0.00%
2023/05/19	1	80.00	0	0.00	79.70	1	3,857	0.03%
2023/05/18	2	78.80	0	0.00	79.20	2	3,859	0.05%
2023/05/17	0	0.00	3	78.90	78.90	-3	3,875	-0.08%
2023/05/15	3	75.80	3	75.90	75.70	0	3,910	0.00%
2023/05/12	2.1	78.18	2	77.40	76.90	0.1	3,958	0.00%
2023/05/11	2.1	78.18	2	77.40	77.30	0.1	4,023	0.00%
2023/05/10	2	78.60	2	78.70	79.10	0	4,257	0.00%
2023/05/09	4	79.85	4	79.20	79.20	0	4,261	0.00%
2023/05/08	2	81.30	3	80.20	79.80	-1	4,284	-0.02%
2023/05/05	1	80.40	0	0.00	80.60	1	4,316	0.02%
2023/05/04	10.1	78.60	0	0.00	79.50	10.1	4,469	0.23%
2023/05/03	1	80.10	0	0.00	79.70	1	4,532	0.02%
2023/04/28	2	80.35	2.1	79.82	80.00	-0.1	4,687	0.00%
2023/04/27	10	79.70	0	0.00	79.50	10	4,742	0.21%
2023/04/26	0	77.88	0	0.00	79.40	0	4,999	0.00%
2023/04/25	9	80.37	7	78.53	78.40	2	5,247	0.04%
2023/04/24	3	81.83	3	82.30	82.50	0	5,299	0.00%
2023/04/21	4	83.73	2	82.00	82.30	2	5,591	0.04%
2023/04/20	18	83.69	18.4	84.56	83.70	-0.4	5,675	-0.01%
2023/04/19	5	85.54	1	83.60	83.60	4	5,876	0.07%
2023/04/18	5	86.28	0	0.00	85.20	5	5,991	0.08%
2023/04/17	4	87.55	0	0.00	87.40	4	6,045	0.07%
2023/04/14	3.1	88.61	0	0.00	88.20	3.1	6,108	0.05%
2023/04/13	8.1	88.96	6	88.67	88.20	2.1	6,186	0.03%
2023/04/12	7	92.47	0	0.00	92.10	7	6,168	0.11%
2023/04/11	6.1	93.73	0	0.00	93.50	6.1	6,215	0.10%
2023/04/10	3	92.40	0	0.00	92.20	3	6,325	0.05%
2023/04/07	4.1	93.71	0	0.00	93.10	4.1	6,410	0.06%
2023/04/06	0	93.00	0	0.00	92.90	0	6,415	0.00%
2023/03/30	2	91.40	2	91.50	91.50	0	6,389	0.00%
2023/03/27	4	96.08	3	96.37	95.90	1	6,501	0.02%
2023/03/24	1	97.30	0.2	97.35	96.00	0.8	6,511	0.01%
2023/03/23	0.3	96.66	0	0.00	96.60	0.3	6,468	0.00%
2023/03/22	1	97.30	2.2	96.67	96.90	-1.2	6,488	-0.02%
2023/03/21	4.1	95.68	12	96.05	95.40	-7.9	6,506	-0.12%
2023/03/20	0.1	95.10	2.2	94.94	94.60	-2.1	6,455	-0.03%
2023/03/17	6	87.77	5	88.42	88.80	1	6,394	0.02%
2023/03/16	2	85.90	3	86.53	86.10	-1	6,350	-0.02%
2023/03/15	1	84.00	0	0.00	84.40	1	6,433	0.02%
2023/03/14	2	82.30	4	82.25	82.10	-2	6,608	-0.03%
2023/03/13	2	82.75	0	0.00	83.10	2	6,751	0.03%
2023/03/09	4	86.90	4	86.55	86.00	0	7,407	0.00%
2023/03/08	2	86.50	0	0.00	87.00	2	7,551	0.03%
2023/03/07	3	86.40	0	0.00	87.00	3	7,808	0.04%
2023/03/06	3	84.97	3	84.97	84.90	0	7,967	0.00%
2023/03/03	0	0.00	1	83.20	82.90	-1	8,043	-0.01%
2023/03/02	4	82.83	3	82.40	82.40	1	8,226	0.01%
2023/03/01	0.1	82.00	0	0.00	83.10	0.1	8,613	0.00%
2023/02/24	0	0.00	1	83.20	82.60	-1	8,757	-0.01%
2023/02/23	3.1	82.81	2	83.30	83.30	1.1	8,841	0.01%
2023/02/22	2	83.80	3	82.40	82.50	-1	8,948	-0.01%
2023/02/20	1	86.60	2	87.20	86.50	-1	9,270	-0.01%
2023/02/17	0	0.00	3	86.80	86.80	-3	9,578	-0.03%
2023/02/15	2	84.10	0	0.00	85.50	2	9,951	0.02%
2023/02/14	4	84.48	6	84.42	84.20	-2	10,344	-0.02%
2023/02/13	5	85.82	8	85.35	85.10	-3	10,481	-0.03%
2023/02/10	14	85.99	5	86.12	85.70	9	10,540	0.09%
2023/02/09	9	86.12	9	86.00	87.40	0	10,678	0.00%
2023/02/08	6	86.08	9	86.30	86.00	-3	10,680	-0.03%
2023/02/07	1	88.70	0	0.00	89.40	1	10,503	0.01%
2023/02/03	4	90.78	3	90.67	90.00	1	10,621	0.01%
2023/02/02	2	90.30	1	90.90	91.80	1	10,634	0.01%
2023/01/30	11	90.37	16	90.61	91.80	-5	10,593	-0.05%
2023/01/17	5	89.04	1	88.90	88.20	4	10,536	0.04%
2023/01/16	8	89.35	13	90.74	89.70	-5	10,549	-0.05%
2023/01/13	9	90.09	10.1	89.83	90.80	-1.1	10,314	-0.01%
2023/01/12	7	88.09	4	88.20	88.20	3	10,081	0.03%
2023/01/11	0	0.00	6	89.60	89.40	-6	10,013	-0.06%
2023/01/10	6	89.38	1	89.00	86.00	5	9,861	0.05%
2023/01/09	7	88.51	7	89.71	90.20	0	9,800	0.00%
2023/01/06	8	89.15	1	89.10	88.00	7	9,627	0.07%
2023/01/05	5	88.88	2	87.15	87.00	3	9,544	0.03%
2023/01/03	0	0.00	1	85.30	87.50	-1	9,496	-0.01%
2022/12/30	2	85.15	2	86.80	84.70	0	9,586	0.00%
2022/12/29	2	85.20	3	85.77	85.80	-1	9,837	-0.01%
2022/12/28	3	86.70	0	0.00	84.40	3	9,908	0.03%
2022/12/27	2	87.05	3	87.37	88.20	-1	9,889	-0.01%
2022/12/26	2	84.90	0	0.00	84.10	2	9,879	0.02%
2022/12/22	2	86.75	3	86.53	85.50	-1	10,141	-0.01%
2022/12/21	1	86.90	0	0.00	85.70	1	10,173	0.01%
2022/12/19	3	89.86	2	90.20	90.20	1	10,007	0.01%
2022/12/15	2	91.40	0	0.00	90.80	2	9,923	0.02%
2022/12/13	0	0.00	7	91.37	89.10	-7	9,783	-0.07%
2022/12/12	13	92.45	7	92.07	91.20	6	9,667	0.06%
2022/12/09	11	92.65	15	93.15	92.70	-4	9,562	-0.04%
2022/12/08	4	93.08	3	93.00	93.50	1	9,341	0.01%
2022/12/07	11	95.61	11.1	94.76	92.60	-0.1	9,217	0.00%
2022/12/06	10	94.97	11	95.83	95.80	-1	9,039	-0.01%
2022/12/05	6	96.03	5	96.90	97.10	1	8,863	0.01%
2022/12/02	17	93.48	17.1	94.49	95.70	-0.1	8,733	0.00%
2022/12/01	22.1	93.03	32	93.11	92.20	-9.9	8,478	-0.12%
2022/11/30	9	85.78	6.1	85.77	86.90	2.9	8,058	0.04%
2022/11/29	10	83.26	10	83.76	85.40	0	7,899	0.00%
2022/11/28	8	82.54	9	82.69	83.20	-1	7,584	-0.01%
2022/11/25	10	79.60	7	80.30	79.80	3	7,371	0.04%
2022/11/24	12	79.95	10	79.45	79.70	2	7,228	0.03%
2022/11/23	4	78.18	21.1	77.75	80.00	-17.1	7,046	-0.24%
2022/11/22	9	73.87	7.1	74.83	73.30	2	6,665	0.03%
2022/11/21	1	73.00	0	73.40	73.40	1	6,521	0.01%
2022/11/18	6	74.05	6	73.03	72.00	0	6,434	0.00%
2022/11/17	5	71.28	7.1	72.88	73.40	-2.1	6,329	-0.03%
2022/11/16	12	69.61	13	69.65	70.80	-1	6,197	-0.02%
2022/11/15	14	69.61	7	70.44	69.90	7	5,976	0.12%
2022/11/14	4	67.18	4	66.93	67.30	0	5,673	0.00%
2022/11/11	25	68.03	10	67.70	67.20	15	5,581	0.27%
2022/11/10	11	65.65	10	65.30	66.00	1	5,267	0.02%
2022/11/09	1	60.70	8	63.95	65.20	-7	4,856	-0.14%
2022/11/08	1	59.30	3	60.50	59.30	-2	4,684	-0.04%
2022/11/07	16	60.28	7	59.97	59.40	9	4,629	0.20%
2022/11/04	3	61.80	9	62.29	63.40	-6	4,495	-0.13%
2022/11/02	6	59.30	0	0.00	59.40	6	4,315	0.14%
2022/11/01	0	0.00	4	60.60	59.40	-4	4,280	-0.09%
2022/10/31	2	57.60	0	0.00	59.00	2	4,194	0.05%
2022/10/28	1	57.00	1	58.00	56.80	0	4,148	0.00%
2022/10/27	2	56.40	4	57.80	59.70	-2	4,078	-0.05%
2022/10/26	0	0.00	1	56.00	55.60	-1	3,956	-0.03%
2022/10/24	2	56.10	1	56.60	54.70	1	3,840	0.03%
2022/10/21	1	53.90	1	54.20	53.10	0	3,778	0.00%
2022/10/19	4	55.75	4	55.40	55.40	0	3,766	0.00%
2022/10/18	11	55.51	11	55.95	55.10	0	3,721	0.00%
2022/10/17	1	53.20	3	55.10	55.20	-2	3,605	-0.06%
2022/10/14	2	55.10	1	52.70	55.10	1	3,567	0.03%
2022/10/13	6	51.63	6	53.85	50.10	0	3,540	0.00%
2022/10/12	0	54.90	0	0.00	53.90	0	3,454	0.00%
2022/10/11	2	56.60	2	56.60	55.70	0	3,414	0.00%
2022/10/07	39	60.51	38	60.98	61.50	1	3,430	0.03%
2022/10/06	6	62.00	5	60.22	63.00	1	3,342	0.03%
2022/10/05	2	59.80	2	57.20	60.20	0	3,052	0.00%
2022/10/04	2	55.15	1	54.90	54.80	1	2,945	0.03%
2022/10/03	0	0.00	1	53.40	54.00	-1	2,846	-0.04%
2022/09/30	1	54.10	1	54.30	55.20	0	2,844	0.00%
2022/09/29	1.1	62.41	1	56.50	56.00	0	2,759	0.00%
2022/09/28	1	68.37	0	0.00	62.10	1	2,629	0.04%
2022/09/26	0	68.90	0	0.00	67.40	0	2,682	0.00%
2022/09/23	0	0.00	1	71.90	71.00	-1	2,763	-0.04%
2022/09/22	0	71.70	0	0.00	72.30	0	2,827	0.00%
2022/09/15	0	74.20	0	0.00	73.70	0	3,056	0.00%
2022/09/06	1	72.00	1	69.90	69.50	0	3,537	0.00%
2022/09/05	2	71.80	2	71.80	71.90	0	3,587	0.00%
2022/08/30	1	73.50	1	74.80	75.00	0	3,759	0.00%
2022/08/26	1	75.00	1	75.90	75.50	0	3,813	0.00%
2022/08/23	1	75.70	6	73.83	73.60	-5	4,106	-0.12%
2022/08/22	1	77.50	0	0.00	76.70	1	4,233	0.02%
2022/08/19	1	78.50	1	78.10	77.60	0	4,308	0.00%
2022/08/15	1	77.90	2	78.05	78.00	-1	4,606	-0.02%
2022/08/09	1	74.00	0	0.00	75.10	1	4,966	0.02%
2022/08/08	1	74.20	1	74.30	74.70	0	5,030	0.00%
2022/08/03	1	72.70	1	70.90	71.30	0	5,399	0.00%
2022/08/02	6	71.93	0	0.00	72.30	6	5,480	0.11%
2022/07/29	1	75.50	2	75.45	75.30	-1	5,539	-0.02%
2022/07/27	1	74.80	1	74.90	74.80	0	5,569	0.00%
2022/07/26	0	0.00	1	74.20	73.50	-1	5,613	-0.02%
2022/07/25	2	75.95	3	75.90	75.90	-1	5,631	-0.02%
2022/07/22	1	77.00	2	76.80	76.70	-1	5,673	-0.02%
2022/07/21	0	0.00	2	75.60	76.60	-2	5,729	-0.03%
2022/07/20	2	75.20	1	75.60	73.70	1	5,735	0.02%
2022/07/19	1	73.70	7	73.49	73.00	-6	5,774	-0.10%
2022/07/18	6.1	73.40	5	73.58	73.70	1.1	5,829	0.02%
2022/07/15	4	72.35	4	72.90	73.80	0	5,813	0.00%
2022/07/13	5	66.60	0	0.00	67.20	5	5,714	0.09%
2022/07/08	1	67.40	1	69.20	67.80	0	5,906	0.00%
2022/07/07	7	63.43	7	64.04	65.00	0	5,850	0.00%
2022/07/06	4	65.28	6	65.50	64.20	-2	5,826	-0.03%
2022/07/05	2	65.80	0	0.00	66.60	2	5,881	0.03%
2022/07/01	1	68.70	3	67.67	67.00	-2	5,846	-0.03%
2022/06/30	4	74.10	1	72.20	72.90	3	5,781	0.05%
2022/06/29	4	75.68	4	75.78	75.70	0	5,942	0.00%
2022/06/27	1	79.10	1	80.80	80.80	0	6,196	0.00%
2022/06/24	1	78.10	1	76.00	76.40	0	6,162	0.00%
2022/06/23	2	80.05	2.1	77.71	77.00	-0.1	6,159	0.00%
2022/06/22	2	86.70	9	84.00	79.80	-7	6,105	-0.11%
2022/06/21	1	88.40	1	88.60	88.60	0	5,993	0.00%
2022/06/17	1	89.40	1.1	89.79	91.00	-0.1	5,916	0.00%
2022/06/16	5	94.44	7	91.11	90.40	-2	5,823	-0.03%
2022/06/15	3	94.67	5.1	94.95	94.60	-2.1	5,699	-0.04%
2022/06/14	5	93.32	3	92.47	93.10	2	5,619	0.04%
2022/06/13	3	94.60	3	94.60	93.40	0	5,567	0.00%
2022/06/10	2	92.60	0	0.00	93.90	2	5,505	0.04%
2022/06/09	5.1	91.23	3	92.50	93.00	2.1	5,493	0.04%
2022/06/08	1	92.20	1	91.30	91.00	0	5,470	0.00%
2022/06/07	1	90.70	1	91.30	91.50	0	5,531	0.00%
2022/06/06	2	92.40	1	91.30	91.90	1	5,594	0.02%
2022/06/02	1	93.20	3.5	92.97	92.20	-2.5	5,741	-0.04%
2022/06/01	2	94.25	1	92.90	93.20	1	5,905	0.02%
2022/05/31	4	93.33	15	92.06	93.90	-11	5,802	-0.19%
2022/05/30	1	90.60	8.5	92.09	91.10	-7.5	5,707	-0.13%
2022/05/27	5	88.74	2	88.95	88.50	3	5,556	0.05%
2022/05/26	6	87.37	5	87.64	87.30	1	5,496	0.02%
2022/05/25	2	85.35	1	85.40	86.30	1	5,420	0.02%
2022/05/24	5	84.00	10	85.00	83.80	-5	5,415	-0.09%
2022/05/23	1	84.90	1	84.00	83.60	0	5,388	0.00%
2022/05/20	4	85.38	3	84.73	84.20	1	5,474	0.02%
2022/05/19	1	83.20	1	84.70	85.50	0	5,432	0.00%
2022/05/18	5.1	82.63	5	82.94	83.50	0.1	5,408	0.00%
2022/05/17	0	0.00	5	79.62	81.00	-5	5,653	-0.09%
2022/05/16	1	81.30	5	80.24	79.60	-4	5,947	-0.07%
2022/05/13	1	80.80	0	0.00	81.00	1	5,981	0.02%
2022/05/12	6	80.90	2	78.80	78.70	4	6,012	0.07%
2022/05/11	5	80.24	5	80.44	80.30	0	6,076	0.00%
2022/05/10	2	74.20	0	0.00	77.80	2	6,048	0.03%
2022/05/09	0	0.00	2	74.90	74.20	-2	6,119	-0.03%
2022/05/06	1	76.60	0	0.00	76.70	1	6,147	0.02%
2022/05/05	5	77.70	13	77.78	77.40	-8	6,239	-0.13%
2022/05/04	8	76.04	1	76.00	76.40	7	6,346	0.11%
2022/05/03	2	76.94	2	75.45	75.70	0	6,439	0.00%
2022/04/29	2	74.90	2	74.15	74.00	0	6,532	0.00%
2022/04/28	3	72.40	0	0.00	73.60	3	6,651	0.05%
2022/04/27	1	71.00	2	71.85	73.00	-1	6,763	-0.01%
2022/04/26	2	75.20	0	0.00	74.70	2	7,265	0.03%
2022/04/25	4	75.95	4	75.05	74.50	0	7,506	0.00%
2022/04/21	13	82.12	2	81.70	82.10	11	7,655	0.14%
2022/04/20	8.1	81.72	5	80.90	81.60	3.1	7,659	0.04%
2022/04/19	2	81.80	3	81.53	81.20	-1	7,711	-0.01%
2022/04/18	7	84.10	9	82.33	81.80	-2	7,757	-0.03%
2022/04/15	9.1	85.46	4	88.28	85.10	5.1	7,752	0.07%
2022/04/14	4	91.38	6	91.45	89.80	-2	7,772	-0.03%
2022/04/13	2	92.10	7	91.59	91.70	-5	7,858	-0.06%
2022/04/12	4.1	91.66	7	90.77	90.70	-2.9	7,958	-0.04%
2022/04/11	6	94.37	5	93.00	91.50	1	8,225	0.01%
2022/04/08	7	95.06	6	95.83	96.00	1	8,444	0.01%
2022/04/07	3	95.70	7	94.16	94.00	-4	9,352	-0.04%
2022/04/06	1	96.00	5	96.44	96.50	-4	9,393	-0.04%
2022/04/01	7	97.79	1	97.20	97.00	6	9,483	0.06%
2022/03/31	2	97.70	6	97.52	96.90	-4	9,499	-0.04%
2022/03/30	5	96.26	22.1	96.86	96.70	-17.1	9,423	-0.18%
2022/03/29	8	93.50	1	93.80	93.50	7	9,371	0.07%
2022/03/25	1.1	93.27	0	0.00	91.30	1.1	9,535	0.01%
2022/03/24	1	93.00	0	0.00	92.70	1	9,568	0.01%
2022/03/23	1	95.20	1	94.70	94.00	0	9,633	0.00%
2022/03/22	0	0.00	1	93.80	93.90	-1	9,818	-0.01%
2022/03/18	10	93.10	5	93.80	94.00	5	10,199	0.05%
2022/03/17	3	92.73	1	93.40	93.20	2	10,610	0.02%
2022/03/15	1	90.20	1	91.00	90.20	0	11,126	0.00%
2022/03/14	1	92.60	1	92.00	92.10	0	11,667	0.00%
2022/03/10	2	91.00	10	91.31	91.90	-8	13,691	-0.06%
2022/03/09	13	86.90	5	87.68	88.10	8	14,495	0.06%
2022/03/08	5.1	86.01	1	90.00	84.50	4.1	14,585	0.03%
2022/03/07	6	93.02	4	91.15	89.90	2	14,547	0.01%
2022/03/04	2	99.05	1	98.60	98.30	1	14,706	0.01%
2022/03/03	0	0.00	1	101.50	99.90	-1	14,954	-0.01%
2022/03/02	4	99.33	3	98.77	99.40	1	15,200	0.01%
2022/02/25	1	98.60	3	98.93	98.00	-2	15,753	-0.01%
2022/02/24	1	99.00	2	97.10	97.00	-1	16,040	-0.01%
2022/02/22	3	99.27	0	0.00	99.10	3	17,701	0.02%
2022/02/21	0	0.00	2	101.50	101.50	-2	17,998	-0.01%
2022/02/18	1	103.50	1	103.00	103.00	0	18,520	0.00%
2022/02/17	17	105.03	12	106.08	103.00	5	19,553	0.03%
2022/02/16	4	105.50	39	104.58	104.50	-35	20,167	-0.17%
2022/02/15	1	102.00	0	0.00	99.90	1	20,186	0.00%
2022/02/14	3	99.93	0	0.00	99.40	3	20,282	0.01%
2022/02/11	10	103.60	3	103.17	103.50	7	20,401	0.03%
2022/02/10	1	101.50	0	0.00	104.00	1	20,671	0.00%
2022/02/09	7	102.43	7	102.43	101.50	0	20,938	0.00%
2022/01/25	2	98.00	0	0.00	97.70	2	22,373	0.01%
2022/01/24	3	100.17	5	99.80	101.00	-2	22,427	-0.01%
2022/01/21	7	101.79	5	100.90	99.80	2	22,293	0.01%
2022/01/20	5	103.20	3	103.50	105.50	2	22,233	0.01%
2022/01/19	11	106.32	14	105.54	102.50	-3	22,146	-0.01%
2022/01/18	35	104.00	4	103.63	104.50	31	21,613	0.14%
2022/01/17	2	99.10	1	99.40	101.00	1	21,397	0.00%
2022/01/14	3	95.33	2.2	94.09	97.50	0.9	21,306	0.00%
2022/01/13	0	0.00	7	96.50	97.30	-7	21,239	-0.03%
2022/01/12	2	98.15	2	97.70	97.20	0	21,277	0.00%
2022/01/11	11	98.35	11	97.12	96.70	0	21,336	0.00%
2022/01/10	0.2	100.00	10	96.70	99.70	-9.9	21,267	-0.05%
2022/01/07	2	98.00	0	0.00	98.40	2	21,296	0.01%
2022/01/06	2	100.00	1	100.00	100.00	1	21,192	0.00%
2022/01/05	4	103.00	10	103.15	102.00	-6	21,131	-0.03%
2022/01/04	4.1	105.34	5	105.60	103.00	-0.9	21,050	0.00%
2022/01/03	13.1	109.15	9	109.17	108.00	4.1	20,803	0.02%
2021/12/30	23	109.70	22	109.59	108.00	1	20,563	0.00%
2021/12/29	11	103.09	11	103.59	104.00	0	19,656	0.00%
2021/12/28	11	102.64	9	103.00	104.00	2	19,649	0.01%
2021/12/27	0	0.00	5	104.10	103.50	-5	19,596	-0.03%
2021/12/24	1	100.50	0	0.00	99.00	1	19,414	0.01%
2021/12/23	4	100.50	2	101.75	100.00	2	19,384	0.01%
2021/12/22	1	101.00	16	100.81	99.90	-15	19,302	-0.08%
2021/12/21	5	96.90	0	0.00	98.60	5	19,228	0.03%
2021/12/20	0	0.00	13	96.58	97.00	-13	19,192	-0.07%
2021/12/17	13	97.49	10	97.00	96.50	3	19,229	0.02%
2021/12/16	4	99.88	3	99.83	99.30	1	19,187	0.01%
2021/12/15	5	97.44	2	97.05	97.70	3	19,043	0.02%
2021/12/14	14	98.56	15	96.47	96.00	-1	19,087	-0.01%
2021/12/13	13	103.37	11	101.45	99.90	2	18,891	0.01%
2021/12/10	1	105.50	6	107.25	107.00	-5	18,615	-0.03%
2021/12/09	8	112.50	8	108.50	107.50	0	18,489	0.00%
2021/12/08	11	111.45	21	111.79	112.00	-10	18,344	-0.05%
2021/12/07	76	113.59	61	113.01	107.00	15	17,874	0.08%
2021/12/06	26	109.88	26	109.85	109.50	0	16,748	0.00%
2021/12/03	15	106.70	20	107.95	109.50	-5	16,041	-0.03%
2021/12/02	10	101.35	12	100.12	99.60	-2	15,372	-0.01%
2021/12/01	13	99.80	17	100.62	102.50	-4	15,381	-0.03%
2021/11/30	19	99.91	17	101.05	101.00	2	15,444	0.01%
2021/11/29	20	96.18	16	96.60	97.50	4	15,212	0.03%
2021/11/26	14	98.47	5	98.14	98.10	9	15,055	0.06%
2021/11/25	10	103.45	18	102.39	97.60	-8	14,969	-0.05%
2021/11/24	7	101.79	3	100.50	100.50	4	14,943	0.03%
2021/11/23	16	103.75	24	103.48	103.00	-8	15,431	-0.05%
2021/11/22	8	107.25	9	106.61	106.00	-1	15,499	-0.01%
2021/11/19	37	107.65	42.1	108.91	110.50	-5.1	15,450	-0.03%
2021/11/18	18	102.89	34.2	103.75	102.50	-16.2	14,492	-0.11%
2021/11/17	15	106.50	6	105.33	104.50	9	14,358	0.06%
2021/11/16	30	106.22	25	105.52	105.50	5	13,936	0.04%
2021/11/15	10	99.24	10.1	100.92	104.00	-0.1	12,958	0.00%
2021/11/12	4	93.88	11	94.36	94.90	-7	12,162	-0.06%
2021/11/11	14	90.78	20.2	90.42	89.20	-6.2	11,948	-0.05%
2021/11/10	7.1	93.87	0	0.00	92.80	7.1	11,963	0.06%
2021/11/09	12.1	95.21	13	94.52	92.50	-0.9	11,975	-0.01%
2021/11/08	18	94.01	14	94.61	93.70	4	11,748	0.03%
2021/11/05	11	91.65	2	91.80	92.10	9	11,516	0.08%
2021/11/04	11	91.76	2	90.30	90.30	9	11,317	0.08%
2021/11/03	9	88.60	8.2	89.05	90.00	0.8	11,054	0.01%
2021/11/02	12	84.95	5	88.78	87.60	7	10,812	0.06%
2021/11/01	1	81.10	24	82.84	83.00	-23	10,543	-0.22%
2021/10/29	3	80.17	2	79.90	79.80	1	10,530	0.01%
2021/10/28	3	80.83	1	79.90	80.00	2	10,696	0.02%
2021/10/27	13	78.72	13	80.09	82.20	0	10,770	0.00%
2021/10/26	1.1	80.74	1	79.20	78.80	0.1	11,093	0.00%
2021/10/22	1	79.80	9	79.29	79.50	-8	12,129	-0.07%
2021/10/20	1	79.50	1	80.30	80.80	0	13,014	0.00%
2021/10/19	1	81.00	4	79.78	80.80	-3	13,832	-0.02%
2021/10/18	6	76.93	6	77.10	77.00	0	14,492	0.00%
2021/10/15	8	78.10	3	77.93	76.90	5	15,522	0.03%
2021/10/13	1	73.70	0	0.00	73.10	1	16,007	0.01%
2021/10/07	0	0.00	1	75.00	78.00	-1	16,797	-0.01%
2021/10/06	8	75.04	6	73.00	72.70	2	17,065	0.01%
2021/10/04	0	0.00	2	72.50	71.60	-2	17,805	-0.01%
2021/09/29	1	77.00	1	76.90	76.70	0	19,801	0.00%
2021/09/28	1	79.50	0	0.00	80.20	1	20,290	0.00%
2021/09/27	0	0.00	1	81.90	82.10	-1	20,489	0.00%
2021/09/24	4	81.80	3	82.47	81.80	1	20,558	0.00%
2021/09/23	1	80.00	0	0.00	80.20	1	20,544	0.00%
2021/09/17	2	81.85	8	81.04	82.30	-6	20,639	-0.03%
2021/09/15	16	80.28	5	79.00	79.20	11	20,608	0.05%
2021/09/14	7	82.20	7	82.16	82.50	0	20,567	0.00%
2021/09/13	1	82.00	0	0.00	81.90	1	20,575	0.00%
2021/09/10	1	85.90	0	0.00	85.90	1	20,722	0.00%
2021/09/08	10	84.00	0	0.00	83.20	10	21,005	0.05%
2021/09/07	4	85.25	2	85.60	84.00	2	21,215	0.01%
2021/09/06	7	89.73	7	89.41	89.10	0	21,506	0.00%
2021/09/03	2	89.60	2	90.40	89.90	0	21,553	0.00%
2021/09/02	7	89.14	8	89.41	88.20	-1	21,610	0.00%
2021/08/31	8.2	89.47	8	88.25	89.00	0.2	22,369	0.00%
2021/08/30	7	90.66	7.1	90.61	90.70	-0.1	22,517	0.00%
2021/08/27	16	91.77	14	91.56	88.10	2	22,294	0.01%
2021/08/26	5	88.80	27	89.02	89.00	-22	21,885	-0.10%
2021/08/25	21	87.51	14	87.16	87.10	7	21,725	0.03%
2021/08/24	33	83.72	32	83.64	83.50	1	21,832	0.00%
2021/08/23	0	0.00	3	80.53	82.10	-3	21,737	-0.01%
2021/08/20	2	75.80	1	75.40	74.70	1	21,865	0.00%
2021/08/19	1	73.30	2	75.90	73.00	-1	22,106	0.00%
2021/08/18	2	71.50	4.1	71.80	76.20	-2.1	22,884	-0.01%
2021/08/17	0	0.00	6	73.33	70.70	-6	23,082	-0.03%
2021/08/16	1	74.50	2	74.10	75.10	-1	23,154	0.00%
2021/08/13	5	77.94	29	76.94	75.30	-24	23,147	-0.10%
2021/08/12	16	81.99	11	80.27	80.50	5	23,085	0.02%
2021/08/11	6	81.92	31	81.95	81.50	-25	23,097	-0.11%
2021/08/10	9	86.34	6	86.40	86.60	3	23,045	0.01%
2021/08/09	8	88.49	8	86.95	86.00	0	23,132	0.00%
2021/08/06	2	91.00	3	90.67	90.50	-1	23,119	0.00%
2021/08/05	25	90.72	14.2	91.56	91.00	10.8	23,229	0.05%
2021/08/04	20	96.96	5	96.86	96.10	15	23,252	0.06%
2021/08/03	13	99.23	7	99.71	98.70	6	23,316	0.03%
2021/08/02	8.2	99.14	7	99.39	97.80	1.2	23,312	0.01%
2021/07/30	20	101.36	21	101.83	98.50	-1	23,388	0.00%
2021/07/29	22	100.06	13	98.60	99.90	9	23,203	0.04%
2021/07/28	26	98.60	26	98.22	95.50	0	22,890	0.00%
2021/07/27	14	109.53	5	108.60	102.00	9	22,520	0.04%
2021/07/26	4	108.50	2.1	111.50	111.50	1.9	22,087	0.01%
2021/07/23	9	100.62	20	101.33	101.50	-11	21,851	-0.05%
2021/07/22	22	100.27	11	99.75	95.70	11	21,098	0.05%
2021/07/21	16	96.59	25	96.11	99.00	-9	20,593	-0.04%
2021/07/20	0	0.00	12	91.13	90.00	-12	20,185	-0.06%
2021/07/19	4	93.63	5	92.84	94.00	-1	20,007	0.00%
2021/07/16	7	93.16	6	92.30	92.00	1	19,996	0.01%
2021/07/15	11	91.27	44	93.14	94.10	-33	19,835	-0.17%
2021/07/14	8	88.78	3	89.50	87.80	5	19,608	0.03%
2021/07/13	7	87.96	8	89.13	86.70	-1	19,664	-0.01%
2021/07/12	19	86.49	15	85.75	86.10	4	19,747	0.02%
2021/07/09	0	0.00	15	91.23	89.60	-15	19,452	-0.08%
2021/07/08	51	93.46	12	96.43	92.70	39	19,914	0.20%
2021/07/07	17	95.44	11	95.00	94.30	6	19,877	0.03%
2021/07/06	26.1	93.50	44	92.82	95.00	-18	19,908	-0.09%
2021/07/05	38	89.46	13	90.11	89.40	25	19,773	0.13%
2021/07/02	9	86.11	7	85.56	87.00	2	19,626	0.01%
2021/07/01	15	84.42	12	84.22	84.20	3	19,762	0.02%
2021/06/30	21	84.18	2	84.00	83.60	19	20,198	0.09%
2021/06/29	3	83.17	0	0.00	83.00	3	20,449	0.01%
2021/06/28	13	84.00	16	83.20	84.80	-3	20,762	-0.01%
2021/06/24	0	0.00	1	84.30	83.80	-1	21,982	0.00%
2021/06/23	1	84.30	3	84.47	84.30	-2	22,091	-0.01%
2021/06/22	22	83.67	8	83.54	82.10	14	22,386	0.06%
2021/06/21	4	83.18	18	83.33	82.40	-14	22,706	-0.06%
2021/06/18	5	89.94	4	89.23	87.50	1	23,376	0.00%
2021/06/17	2	88.70	0	0.00	89.60	2	23,783	0.01%
2021/06/16	1	87.62	7	88.10	87.50	-6	24,229	-0.02%
2021/06/15	14	87.61	11	87.24	90.00	3	25,069	0.01%
2021/06/11	2	84.90	1	85.50	84.50	1	24,995	0.00%
2021/06/09	14	85.09	11	86.13	85.70	3	26,625	0.01%
2021/06/08	23	86.23	42	86.59	84.20	-19	27,884	-0.07%
2021/06/07	17	84.57	21	82.69	87.20	-4	27,538	-0.01%
2021/06/04	12	83.37	14	84.04	83.00	-2	27,240	-0.01%
2021/06/03	25	84.30	13	84.22	84.20	12	27,256	0.04%
2021/06/02	36	85.15	43	82.84	81.80	-7	27,047	-0.03%
2021/06/01	21	86.45	36	87.67	84.40	-15	26,955	-0.06%
2021/05/31	12	85.14	15	84.20	84.50	-3	26,494	-0.01%
2021/05/28	64	86.43	30	85.39	85.00	34	26,478	0.13%
2021/05/27	55	82.23	49	82.67	85.20	6	26,321	0.02%
2021/05/26	28	86.17	12	83.88	81.70	16	26,119	0.06%
2021/05/25	4	80.98	18	79.78	83.10	-14	25,501	-0.05%
2021/05/24	1	75.60	0	0.00	75.60	1	25,543	0.00%
2021/05/21	4	72.80	8	71.70	71.60	-4	26,221	-0.02%
2021/05/20	8	73.23	9	72.40	71.00	-1	26,151	0.00%
2021/05/19	1	70.00	3	72.20	73.60	-2	26,804	-0.01%
2021/05/18	0	0.00	11	66.91	67.90	-11	27,074	-0.04%
2021/05/17	5	68.00	1	62.60	61.80	4	27,495	0.01%
2021/05/14	11	70.56	2	71.55	67.40	9	27,541	0.03%
2021/05/13	8	68.20	10	69.45	69.90	-2	27,518	-0.01%
2021/05/12	37	71.96	35	67.11	69.00	2	27,319	0.01%
2021/05/11	9	75.54	15	76.56	73.50	-6	26,957	-0.02%
2021/05/10	18	77.00	6	77.28	76.10	12	26,832	0.04%
2021/05/07	8	76.38	8	76.75	78.60	0	26,719	0.00%
2021/05/06	4	72.48	12	72.33	72.50	-8	26,504	-0.03%
2021/05/05	18	75.18	18	75.59	75.00	0	26,402	0.00%
2021/05/04	3	71.90	10	72.86	74.50	-7	26,331	-0.03%
2021/05/03	17	79.58	9	78.90	77.10	8	26,126	0.03%
2021/04/29	1	84.00	2	84.10	83.60	-1	26,020	0.00%
2021/04/27	9	87.81	5	86.10	85.00	4	26,046	0.02%
2021/04/26	30	89.97	29	88.72	87.50	1	25,947	0.00%
2021/04/23	0	0.00	2	82.35	86.00	-2	25,461	-0.01%
2021/04/22	1	85.70	5	85.06	81.80	-4	25,531	-0.02%
2021/04/20	3	83.73	2	82.60	82.70	1	25,279	0.00%
2021/04/19	4	82.08	4	83.05	81.50	0	25,174	0.00%
2021/04/16	9	86.02	12	85.59	84.20	-3	25,001	-0.01%
2021/04/15	6	83.07	8	83.69	85.30	-2	24,721	-0.01%
2021/04/14	19	82.95	8	80.40	83.50	11	24,588	0.04%
2021/04/13	12	87.30	10	88.34	86.70	2	24,015	0.01%
2021/04/12	9.2	87.82	5	89.57	84.60	4.2	23,619	0.02%
2021/04/09	34	90.96	27	90.30	90.00	7	23,075	0.03%
2021/04/08	5	83.22	10	84.97	87.50	-5	22,332	-0.02%
2021/04/07	18	79.00	19	78.86	79.60	-1	21,988	0.00%
2021/04/06	30	78.22	19	77.55	79.00	11	21,735	0.05%
2021/04/01	2	73.00	3	73.30	73.40	-1	21,552	0.00%
2021/03/31	4.2	71.52	12	72.42	71.50	-7.8	21,285	-0.04%
2021/03/30	28	72.11	22	72.54	70.60	6	20,950	0.03%
2021/03/29	4	68.68	5	68.38	69.80	-1	20,382	0.00%
2021/03/26	6	63.52	4	63.05	63.50	2	19,764	0.01%
2021/03/25	6	62.52	7	62.16	62.00	-1	19,704	-0.01%
2021/03/24	11	64.89	13	65.05	63.80	-2	19,452	-0.01%
2021/03/23	30	64.53	34	64.33	64.60	-4	19,161	-0.02%
2021/03/22	15	60.37	12	60.23	60.70	3	18,520	0.02%
2021/03/19	48	57.38	53	57.61	58.90	-5	18,836	-0.03%
2021/03/18	41	58.49	51.5	58.96	56.80	-10.5	18,622	-0.06%
2021/03/17	19	55.09	25	55.16	56.00	-6	18,373	-0.03%
2021/03/16	17	55.37	7	55.19	54.10	10	18,744	0.05%
2021/03/15	66	54.43	61	55.00	55.50	5	18,995	0.03%
2021/03/12	16	53.31	52	53.92	54.20	-36	18,246	-0.20%
2021/03/11	1	45.20	0	0.00	49.35	1	16,749	0.01%
2021/03/10	4	44.98	6	45.19	44.90	-2	16,601	-0.01%
2021/03/09	13	45.21	13	44.59	44.55	0	16,781	0.00%
2021/03/08	4	46.13	5	46.60	45.90	-1	16,999	-0.01%
2021/03/05	6	46.77	6	46.40	46.00	0	17,182	0.00%
2021/03/04	1	46.45	6	46.90	46.20	-5	17,292	-0.03%
2021/03/03	17	46.75	15	46.56	47.40	2	17,303	0.01%
2021/03/02	12	49.02	12	48.76	47.40	0	17,319	0.00%
2021/02/26	3	49.45	4	49.34	49.65	-1	17,310	-0.01%
2021/02/25	12	51.55	14	51.77	50.80	-2	17,602	-0.01%
2021/02/24	40	53.03	18	52.86	51.40	22	17,560	0.13%
2021/02/23	66.5	53.73	33	53.44	52.50	33.5	17,379	0.19%
2021/02/22	6	54.60	17	55.40	55.40	-11	17,298	-0.06%
2021/02/19	24	49.31	26	48.32	50.40	-2	17,428	-0.01%
2021/02/18	59	44.51	56	45.16	45.90	3	17,457	0.02%
2021/02/17	12	43.71	7	44.88	44.90	5	17,725	0.03%
2021/02/05	10	38.70	15	39.84	40.85	-5	17,177	-0.03%
2021/02/04	2	37.80	2	38.93	38.70	0	16,900	0.00%
2021/02/02	2	38.05	0	0.00	37.70	2	16,691	0.01%
2021/02/01	0	0.00	3	37.20	37.15	-3	16,760	-0.02%
2021/01/29	1	40.00	2	40.50	38.80	-1	16,701	-0.01%
2021/01/28	2	40.15	0	0.00	40.15	2	16,634	0.01%
2021/01/27	6	41.20	5	41.27	40.45	1	16,604	0.01%
2021/01/25	3	41.20	0	0.00	41.35	3	16,416	0.02%
2021/01/22	0	0.00	7	41.58	41.75	-7	16,309	-0.04%
2021/01/21	6	40.86	2	41.13	40.35	4	16,171	0.02%
2021/01/20	2	40.70	1	40.10	40.10	1	16,100	0.01%
2021/01/19	12	41.85	7	41.96	42.30	5	15,900	0.03%
2021/01/18	7	40.74	10.6	41.39	41.80	-3.6	15,698	-0.02%
2021/01/15	3	41.08	11	42.56	40.35	-8	15,533	-0.05%
2021/01/14	1	41.60	7	41.37	41.75	-6	15,256	-0.04%
2021/01/13	1	41.55	7	41.88	41.85	-6	15,255	-0.04%
2021/01/12	10	41.40	0	0.00	40.50	10	15,159	0.07%
2021/01/11	4	41.35	2	42.00	41.70	2	15,114	0.01%
2021/01/08	7	41.46	4	42.10	41.55	3	15,051	0.02%
2021/01/07	2	42.15	6	41.78	42.15	-4	14,924	-0.03%
2021/01/06	1	41.00	1	41.60	40.55	0	14,789	0.00%
2021/01/05	1	40.55	1	41.75	41.55	0	14,699	0.00%
2021/01/04	4	40.30	2	40.10	40.00	2	14,590	0.01%
2020/12/29	1	41.15	1	41.30	41.50	0	14,368	0.00%
2020/12/28	8	42.49	7	42.53	42.70	1	14,232	0.01%
2020/12/24	1	40.10	0	0.00	40.10	1	13,907	0.01%
2020/12/23	3	40.05	6	39.63	40.05	-3	13,870	-0.02%
2020/12/22	2	40.30	2	40.93	39.50	0	13,834	0.00%
2020/12/21	3	41.07	3	40.12	40.80	0	13,747	0.00%
2020/12/18	8	40.71	14	40.54	40.65	-6	13,593	-0.04%
2020/12/17	2	41.05	20	40.87	41.00	-18	13,450	-0.13%
2020/12/16	6	41.56	2	41.63	41.25	4	13,282	0.03%
2020/12/15	22	45.01	24	42.93	40.65	-2	12,938	-0.02%
2020/12/14	12	42.80	6	42.32	44.00	6	11,929	0.05%
2020/12/11	34	44.79	28	45.19	43.20	6	11,507	0.05%
2020/12/10	29	45.05	40	45.45	45.00	-11	10,591	-0.10%
2020/12/09	26	43.62	10	43.82	43.65	16	9,790	0.16%
2020/12/08	14.8	38.62	9	39.42	41.30	5.8	8,874	0.07%
2020/12/07	0	0.00	1	37.25	37.55	-1	8,271	-0.01%
2020/12/04	2	37.10	3	37.18	37.00	-1	8,265	-0.01%
2020/12/03	4	37.14	4	37.34	37.20	0	8,469	0.00%
2020/12/02	2	37.35	16	36.37	37.35	-14	8,338	-0.17%
2020/12/01	5	35.63	36	36.01	35.65	-31	8,042	-0.39%
2020/11/30	29	36.93	10	37.11	36.90	19	7,799	0.24%
2020/11/27	0	0.00	18	35.85	36.00	-18	7,571	-0.24%
2020/11/26	19	35.66	7	35.85	35.70	12	7,482	0.16%
2020/11/25	4	35.20	2	35.70	35.40	2	7,353	0.03%
2020/11/24	24	35.56	16	35.55	35.70	8	7,354	0.11%
2020/11/23	44	34.75	41	34.77	34.40	3	6,980	0.04%
2020/11/20	14	34.22	9	34.26	34.00	5	6,877	0.07%
2020/11/19	42.2	35.05	36	35.13	34.80	6.2	6,589	0.09%
2020/11/18	4	33.58	2	33.20	33.65	2	5,773	0.03%
2020/11/17	16	33.03	7	32.92	33.20	9	5,525	0.16%
2020/11/16	26	32.32	34	32.42	32.70	-8	4,780	-0.17%
2020/11/13	2	29.75	0	0.00	29.75	2	4,051	0.05%
2020/11/12	0	0.00	3	29.68	29.70	-3	4,060	-0.07%
2020/11/09	6	29.85	2	29.83	29.80	4	4,132	0.10%
2020/11/06	0	0.00	1	29.15	28.60	-1	4,047	-0.02%
2020/11/04	3	28.50	0	0.00	28.45	3	4,280	0.07%
2020/10/30	0	0.00	1	27.95	27.85	-1	5,032	-0.02%
2020/10/26	0	0.00	1	29.40	29.45	-1	5,192	-0.02%
2020/10/23	1	29.75	0	0.00	29.75	1	5,219	0.02%
2020/10/22	0	0.00	2	29.80	29.70	-2	5,329	-0.04%
2020/10/21	2	29.93	0	0.00	29.70	2	5,507	0.04%
2020/10/20	1	29.70	1	29.70	29.70	0	5,563	0.00%
2020/10/19	2	30.03	3	29.80	29.30	-1	5,838	-0.02%
2020/10/16	1	28.85	2	29.10	28.95	-1	5,866	-0.02%
2020/10/14	5	29.63	0	0.00	29.60	5	5,886	0.08%
2020/10/12	1	28.85	0	0.00	28.85	1	5,895	0.02%
2020/10/08	0	0.00	1	29.10	28.80	-1	6,056	-0.02%
2020/10/07	0	0.00	1	28.35	28.45	-1	6,395	-0.02%
2020/10/05	0	0.00	2	28.40	28.35	-2	6,483	-0.03%
2020/09/30	2	27.85	0	0.00	28.10	2	6,567	0.03%
2020/09/29	1	27.85	5	28.00	27.75	-4	6,601	-0.06%
2020/09/28	5	27.20	0	0.00	28.25	5	6,596	0.08%
2020/09/24	1	27.35	0	0.00	27.35	1	6,600	0.02%
2020/09/21	0	0.00	1	28.95	28.90	-1	6,667	-0.01%
2020/09/18	1	29.45	0	0.00	29.30	1	6,684	0.01%
2020/09/15	1	29.50	1	29.45	29.45	0	6,722	0.00%
2020/09/14	0	0.00	1	29.30	29.25	-1	6,721	-0.01%
2020/09/11	2	28.83	1	29.00	28.90	1	6,735	0.01%
2020/09/10	2	29.95	0	0.00	29.55	2	6,689	0.03%
2020/09/09	0	0.00	10	29.95	30.00	-10	6,652	-0.15%
2020/09/08	10	31.70	0	0.00	31.20	10	6,496	0.15%
2020/09/07	0	0.00	12	30.70	30.10	-12	6,196	-0.19%
2020/09/04	1	29.80	1	29.90	29.90	0	6,130	0.00%
2020/09/03	1	30.55	0	0.00	30.15	1	6,115	0.02%
2020/09/02	1	30.00	0	0.00	30.15	1	6,157	0.02%
2020/08/31	2	30.75	1	30.15	30.10	1	6,174	0.02%
2020/08/26	1	29.20	3	28.50	29.20	-2	5,770	-0.03%
2020/08/20	3	27.20	0	0.00	27.25	3	5,662	0.05%
2020/08/17	10	29.90	0	0.00	29.85	10	5,599	0.18%
2020/08/12	0	0.00	2	29.15	29.25	-2	5,681	-0.04%
2020/08/10	2	31.58	3	31.85	31.50	-1	5,841	-0.02%
2020/08/07	3	31.50	3	31.30	31.40	0	6,055	0.00%
2020/08/06	25	30.21	28	31.50	31.40	-3	5,958	-0.05%
2020/08/03	0	0.00	2	29.55	29.15	-2	5,722	-0.03%
2020/07/31	1	28.85	1	28.80	28.85	0	5,867	0.00%
2020/07/30	0	0.00	2	28.65	29.00	-2	5,989	-0.03%
2020/07/28	3	28.32	1	28.75	28.15	2	6,354	0.03%
2020/07/27	1	29.20	1	29.05	29.00	0	6,352	0.00%
2020/07/24	5	29.03	6	29.60	28.55	-1	6,337	-0.02%
2020/07/23	8	29.94	5	29.97	29.80	3	6,322	0.05%
2020/07/22	2	28.20	0	0.00	29.50	2	6,146	0.03%
2020/07/21	0	0.00	1	27.85	27.90	-1	6,177	-0.02%
2020/07/17	0	0.00	3	27.50	27.40	-3	6,180	-0.05%
2020/07/16	0	0.00	5	28.20	28.10	-5	6,196	-0.08%
2020/07/15	3	28.60	0	0.00	28.60	3	6,194	0.05%
2020/07/14	10	30.09	0	0.00	29.70	10	6,214	0.16%
2020/07/13	0	0.00	10	27.55	28.50	-10	5,898	-0.17%
2020/07/08	1	28.70	1	28.50	28.90	0	5,859	0.00%
2020/07/02	1	28.35	0	0.00	28.45	1	5,993	0.02%
2020/07/01	0	0.00	1	27.95	27.75	-1	5,958	-0.02%
2020/06/23	1	27.45	1	27.10	27.05	0	6,093	0.00%
2020/06/22	0	0.00	1	27.45	27.30	-1	6,213	-0.02%
2020/06/19	4	27.24	1	27.35	27.20	3	6,304	0.05%
2020/06/18	1	27.05	2	26.88	27.10	-1	6,318	-0.02%
2020/06/17	1	26.95	0	0.00	26.60	1	6,330	0.02%
2020/06/16	0	0.00	1	26.55	26.80	-1	6,410	-0.02%
2020/06/11	0	0.00	2	26.20	26.20	-2	6,691	-0.03%
2020/06/09	2	27.60	0	0.00	27.55	2	6,915	0.03%
2020/06/03	0	0.00	4	26.66	26.60	-4	7,718	-0.05%
2020/05/26	0	0.00	1	26.45	26.30	-1	7,954	-0.01%
2020/05/25	1	26.30	0	0.00	26.25	1	7,963	0.01%
2020/05/22	5	27.30	5	26.85	26.55	0	7,981	0.00%
2020/05/20	0	0.00	1	26.00	26.50	-1	7,919	-0.01%
2020/05/19	1	25.85	6	26.34	25.60	-5	7,963	-0.06%
2020/05/18	5	26.90	1	26.65	26.45	4	7,852	0.05%
2020/05/15	0	0.00	41	27.37	26.90	-41	7,829	-0.52%
2020/05/14	15	29.09	0	0.00	28.95	15	7,662	0.20%
2020/05/13	1	32.25	1	32.40	32.15	0	7,332	0.00%
2020/05/12	0	0.00	22	31.48	31.60	-22	7,281	-0.30%
2020/05/11	7	32.20	40	32.03	31.80	-33	7,263	-0.45%
2020/05/08	7	32.48	25	32.48	32.60	-18	7,171	-0.25%
2020/05/07	8	32.21	21	32.58	32.40	-13	7,064	-0.18%
2020/05/06	1	31.60	14	31.97	31.50	-13	6,920	-0.19%
2020/05/05	70	31.75	20	31.35	31.25	50	6,857	0.73%
2020/05/04	9	31.79	3	29.15	31.70	6	6,763	0.09%
2020/04/30	46	29.75	4	29.90	29.80	42	6,618	0.63%
2020/04/29	12	29.35	1	29.60	29.50	11	6,643	0.17%
2020/04/28	0	0.00	1	29.10	29.00	-1	6,557	-0.02%
2020/04/27	2	28.80	11	28.69	28.70	-9	6,572	-0.14%
2020/04/24	0	0.00	3	28.60	28.70	-3	6,624	-0.05%
2020/04/23	0	0.00	10	28.00	27.90	-10	6,657	-0.15%
2020/04/21	2	27.88	1	28.20	27.40	1	6,809	0.01%
2020/04/20	2	28.35	1	28.45	28.50	1	6,789	0.01%
2020/04/17	11	28.00	11	28.83	27.90	0	6,803	0.00%
2020/04/16	0	0.00	2	27.60	27.50	-2	6,668	-0.03%
2020/04/15	0	0.00	1	27.40	27.05	-1	6,660	-0.02%
2020/04/14	0	0.00	3	26.98	26.95	-3	6,646	-0.05%
2020/04/13	1	26.65	2	26.73	26.40	-1	6,642	-0.02%
2020/04/10	13	26.88	2	26.80	26.75	11	6,658	0.17%
2020/04/09	2	26.53	1	26.35	26.55	1	6,644	0.02%
2020/04/08	1	26.15	1	26.05	26.50	0	6,621	0.00%
2020/04/07	20	26.00	0	0.00	25.95	20	6,563	0.30%
2020/04/06	1	25.10	0	0.00	25.20	1	6,507	0.02%
2020/04/01	3	24.80	0	0.00	25.00	3	6,547	0.05%
2020/03/27	0	0.00	15	25.15	24.20	-15	6,604	-0.23%
2020/03/26	1	23.50	1	24.20	24.70	0	6,562	0.00%
2020/03/25	0	0.00	1	23.35	24.10	-1	6,490	-0.02%
2020/03/24	0	0.00	1	21.75	22.00	-1	6,531	-0.02%
2020/03/23	1	20.50	1	21.10	20.50	0	7,082	0.00%
2020/03/20	1	21.30	1	21.95	22.05	0	7,160	0.00%
2020/03/19	1	20.45	1	20.75	20.45	0	7,299	0.00%
2020/03/18	3	23.47	3	23.80	22.70	0	7,771	0.00%
2020/03/17	1	23.65	21	24.24	23.60	-20	8,393	-0.24%
2020/03/16	5	25.45	5	24.15	24.15	0	8,662	0.00%
2020/03/13	1	24.25	1	24.50	25.00	0	8,620	0.00%
2020/03/12	41	27.20	47	27.25	26.90	-6	8,477	-0.07%
2020/03/11	94	30.00	60	29.70	28.85	34	8,351	0.41%
2020/03/10	25	29.71	0	0.00	30.35	25	7,885	0.32%
2020/03/05	0	0.00	2	29.65	29.55	-2	7,673	-0.03%
2020/03/02	0	0.00	1	28.00	27.70	-1	7,659	-0.01%
2020/02/27	0	0.00	1	29.85	28.80	-1	7,517	-0.01%
2020/02/25	1	30.30	1	30.20	30.50	0	7,444	0.00%
2020/02/20	5	31.76	4	31.94	31.70	1	7,391	0.01%
2020/02/19	1	31.30	3	31.17	31.10	-2	7,340	-0.03%
2020/02/18	3	30.93	2	31.10	30.90	1	7,333	0.01%
2020/02/17	4	31.43	1	31.70	31.30	3	7,303	0.04%
2020/02/14	1	30.75	1	31.05	31.20	0	7,204	0.00%
2020/02/07	11	30.44	11	30.10	30.10	0	7,179	0.00%
2020/02/06	1	30.45	0	0.00	31.05	1	7,142	0.01%
2020/02/05	5	30.05	5	29.55	29.55	0	7,079	0.00%
2020/02/04	3	29.50	3	30.00	29.95	0	7,032	0.00%
2020/02/03	10	27.95	10	28.20	28.20	0	7,013	0.00%
2020/01/31	7	30.61	6	31.10	30.90	1	6,876	0.01%
2020/01/20	1	33.90	1	34.75	35.00	0	6,771	0.00%
2020/01/16	20	33.70	0	0.00	34.05	20	6,530	0.31%
2020/01/07	14	32.60	19	31.90	31.75	-5	6,547	-0.08%
2020/01/06	0	0.00	1	33.00	32.90	-1	6,549	-0.02%
2020/01/03	0	0.00	5	33.60	33.50	-5	6,552	-0.08%
2020/01/02	2	34.95	0	0.00	34.90	2	6,556	0.03%
2019/12/30	0	0.00	270	34.44	34.70	-270	7,264	-3.72%	大賣/鉅額交易
2019/12/26	1	34.90	0	0.00	34.35	1	7,412	0.01%
2019/12/23	5	35.05	0	0.00	34.60	5	7,641	0.07%
2019/12/20	0	0.00	5	35.36	35.40	-5	7,599	-0.07%
2019/12/19	9	35.44	16	35.71	35.85	-7	7,582	-0.09%
2019/12/18	11	36.62	8	36.96	36.50	3	7,469	0.04%
2019/12/17	0	0.00	1	36.10	36.55	-1	6,928	-0.01%
2019/12/13	12	36.43	2	35.50	35.45	10	6,843	0.15%
2019/12/12	5	34.92	19	35.77	36.55	-14	6,356	-0.22%
2019/12/11	7	32.90	6	33.19	33.25	1	5,865	0.02%
2019/12/10	1	31.95	0	0.00	31.85	1	6,126	0.02%
2019/12/09	0	0.00	2	32.65	31.95	-2	6,107	-0.03%
2019/12/06	5	31.85	0	0.00	31.95	5	6,140	0.08%
2019/12/04	0	0.00	10	30.80	31.00	-10	6,258	-0.16%
2019/12/02	15	32.20	0	0.00	32.40	15	6,477	0.23%
2019/11/28	0	0.00	1	31.75	31.95	-1	6,707	-0.01%
2019/11/25	0	0.00	1	30.70	31.35	-1	7,490	-0.01%
2019/11/22	16	31.15	16	30.70	30.70	0	7,709	0.00%
2019/11/21	16	30.70	16	30.65	31.05	0	7,757	0.00%
2019/11/20	0	0.00	35	30.91	30.80	-35	7,848	-0.45%
2019/11/19	36	31.48	1	31.20	31.20	35	7,877	0.44%
2019/11/18	1	31.30	0	0.00	31.40	1	7,908	0.01%
2019/11/05	0	0.00	1	30.90	31.00	-1	8,154	-0.01%
2019/11/04	0	0.00	5	31.25	31.25	-5	8,133	-0.06%
2019/11/01	3	31.35	0	0.00	31.35	3	8,112	0.04%
2019/10/31	2	31.78	3	31.87	31.90	-1	8,095	-0.01%
2019/10/30	2	31.55	0	0.00	31.70	2	8,007	0.02%
2019/10/29	1	31.40	0	0.00	31.45	1	8,093	0.01%
2019/10/28	0	0.00	10	31.23	31.30	-10	8,060	-0.12%
2019/10/25	0	0.00	5	31.75	31.75	-5	8,026	-0.06%
2019/10/24	12	32.43	0	0.00	32.05	12	8,025	0.15%
2019/10/23	17	33.27	12	33.18	32.90	5	8,006	0.06%
2019/10/22	16	32.39	0	0.00	32.70	16	7,784	0.21%
2019/10/16	1	32.00	0	0.00	31.95	1	7,634	0.01%
2019/10/14	4	32.79	4	32.74	32.65	0	7,561	0.00%
2019/10/09	0	0.00	3	32.05	32.55	-3	7,503	-0.04%
2019/10/08	2	33.30	10	33.20	32.95	-8	7,442	-0.11%
2019/10/07	17	33.74	12	33.70	33.70	5	7,316	0.07%
2019/10/04	13	33.07	17	33.15	32.60	-4	7,042	-0.06%
2019/10/03	283	32.20	0	0.00	32.20	283	6,547	4.32%	大買/鉅額交易
2019/10/01	0	0.00	2	30.25	30.75	-2	6,298	-0.03%
2019/09/27	1	29.70	1	29.80	29.25	0	6,219	0.00%
2019/09/25	1	31.65	0	0.00	31.55	1	5,874	0.02%
2019/09/24	1	31.30	0	0.00	31.35	1	5,819	0.02%
2019/09/23	0	0.00	1	31.50	31.45	-1	5,755	-0.02%
2019/09/20	0	0.00	16	31.00	31.00	-16	5,699	-0.28%
2019/09/19	21	30.80	21	30.82	30.80	0	5,637	0.00%
2019/09/17	0	0.00	20	31.55	32.20	-20	5,354	-0.37%
2019/09/16	1	31.85	2	31.50	31.50	-1	5,215	-0.02%
2019/09/12	2	32.80	6	34.08	31.90	-4	4,978	-0.08%
2019/09/09	1	31.35	0	0.00	30.80	1	4,222	0.02%
2019/09/05	0	0.00	1	30.95	31.50	-1	4,030	-0.02%
2019/09/04	0	0.00	2	30.80	31.00	-2	3,879	-0.05%
2019/09/03	1	30.60	1	30.85	30.50	0	3,727	0.00%
2019/09/02	0	0.00	1	30.90	31.00	-1	3,588	-0.03%
2019/08/30	2	30.75	1	29.85	29.55	1	3,321	0.03%
2019/08/29	1	29.35	2	29.60	29.80	-1	3,012	-0.03%
2019/08/28	0	0.00	20	29.85	29.50	-20	2,818	-0.71%
2019/08/27	21	28.38	0	0.00	28.50	21	2,398	0.88%
2019/08/26	0	0.00	1	25.60	26.20	-1	2,153	-0.05%
2019/08/23	1	26.95	0	0.00	26.60	1	2,095	0.05%
2019/08/14	0	0.00	1	26.00	26.15	-1	1,629	-0.06%
2019/08/13	0	0.00	2	26.10	25.85	-2	1,547	-0.13%
2019/08/12	2	25.90	0	0.00	26.05	2	1,474	0.14%
2019/08/08	1	23.70	0	0.00	23.70	1	1,301	0.08%
2019/07/29	0	0.00	1	26.35	26.35	-1	1,279	-0.08%
2019/07/25	1	26.05	0	0.00	26.20	1	1,249	0.08%
2019/07/02	0	0.00	3	24.00	24.00	-3	2,320	-0.13%
2019/06/27	0	0.00	20	23.26	23.45	-20	2,608	-0.77%
2019/06/10	0	0.00	17	22.15	22.15	-17	4,165	-0.41%
2019/06/04	1	22.70	1	22.30	22.20	0	4,715	0.00%
2019/05/17	1	23.45	0	0.00	23.10	1	6,548	0.02%
2019/05/14	1	23.50	2	22.55	23.50	-1	7,342	-0.01%
2019/04/26	0	0.00	20	27.70	27.40	-20	7,715	-0.26%
2019/04/25	20	28.15	0	0.00	28.80	20	7,619	0.26%
2019/04/18	6	27.53	1	27.30	27.65	5	7,135	0.07%
2019/04/12	1	25.95	0	0.00	25.85	1	6,953	0.01%
2019/04/02	0	0.00	21	27.07	27.60	-21	6,640	-0.32%
2019/04/01	0	0.00	8	27.62	27.10	-8	6,574	-0.12%
2019/03/29	3	27.13	2	26.98	27.00	1	6,462	0.02%
2019/03/28	11	27.50	7	26.94	26.65	4	6,386	0.06%
2019/03/27	23	26.53	3	26.65	26.65	20	5,921	0.34%
2019/03/26	0	0.00	1	25.40	25.70	-1	5,734	-0.02%
2019/03/25	1	25.05	2	24.65	24.90	-1	5,699	-0.02%
2019/03/22	3	26.40	5	26.08	25.95	-2	5,631	-0.04%
2019/03/21	3	26.07	0	0.00	25.75	3	5,560	0.05%
2019/03/19	2	26.60	4	26.80	25.85	-2	5,469	-0.04%
2019/03/12	8	26.34	2	26.20	26.20	6	5,101	0.12%
2019/03/11	4	26.10	3	26.30	26.35	1	5,027	0.02%
2019/03/08	0	0.00	2	26.23	25.70	-2	4,928	-0.04%
2019/03/07	3	26.20	0	0.00	25.70	3	4,738	0.06%
2019/03/06	12	26.02	3	26.67	27.05	9	4,473	0.20%
2019/02/15	0	0.00	1	24.05	24.35	-1	3,345	-0.03%
2019/02/14	18	24.05	18	24.05	24.05	0	3,011	0.00%
2019/02/13	0	0.00	2	21.63	21.90	-2	2,833	-0.07%
2019/01/29	1	19.45	0	0.00	19.35	1	2,512	0.04%
2019/01/18	5	20.30	5	20.40	20.40	0	2,274	0.00%
2019/01/14	1	18.35	0	0.00	18.40	1	2,098	0.05%
2018/12/13	0	0.00	10	20.45	20.10	-10	2,918	-0.34%
2018/12/06	0	0.00	1	19.75	19.60	-1	3,119	-0.03%
2018/12/05	1	21.30	1	20.70	20.80	0	3,163	0.00%
2018/12/04	1	21.75	0	0.00	21.65	1	3,257	0.03%
2018/11/30	0	0.00	5	21.05	21.05	-5	3,381	-0.15%
2018/11/16	0	0.00	1	19.75	19.80	-1	3,801	-0.03%
2018/11/15	8	19.94	22	19.75	19.75	-14	3,829	-0.37%
2018/11/14	0	0.00	5	21.80	21.85	-5	3,746	-0.13%
2018/11/13	5	21.00	0	0.00	21.25	5	3,893	0.13%
2018/11/07	0	0.00	5	22.05	22.15	-5	4,243	-0.12%
2018/11/06	5	21.00	0	0.00	20.95	5	4,378	0.11%
2018/11/02	0	0.00	5	22.40	22.00	-5	4,796	-0.10%
2018/10/22	0	0.00	1	21.85	22.30	-1	6,781	-0.01%
2018/10/19	1	21.80	0	0.00	22.10	1	6,846	0.01%
2018/10/16	0	0.00	5	22.70	22.50	-5	7,053	-0.07%
2018/10/12	1	21.40	0	0.00	21.15	1	7,200	0.01%
2018/10/11	5	20.95	0	0.00	20.90	5	7,296	0.07%
2018/10/05	5	24.70	0	0.00	23.95	5	7,481	0.07%
2018/10/03	10	26.10	0	0.00	26.05	10	7,640	0.13%
2018/10/01	0	0.00	9	27.36	27.55	-9	8,364	-0.11%
2018/09/28	0	0.00	1	26.95	26.25	-1	8,876	-0.01%
2018/09/26	0	0.00	1	27.50	27.25	-1	9,472	-0.01%
2018/09/20	11	25.90	10	26.49	25.85	1	9,843	0.01%
2018/09/19	12	26.62	2	27.48	26.10	10	9,896	0.10%
2018/09/18	0	0.00	215	27.07	27.05	-215	10,056	-2.14%	大賣/鉅額交易
2018/09/17	3	28.28	0	0.00	28.30	3	10,357	0.03%
2018/09/13	1	28.05	0	0.00	28.05	1	11,463	0.01%
2018/09/12	0	0.00	1	28.15	28.00	-1	12,389	-0.01%
2018/09/11	1	28.50	3	28.00	28.30	-2	12,675	-0.02%
2018/09/10	0	0.00	2	27.83	27.60	-2	13,046	-0.02%
2018/09/06	1	29.00	1	29.30	30.75	0	13,752	0.00%
2018/09/05	1	30.00	0	0.00	30.10	1	13,973	0.01%
2018/09/04	0	0.00	1	30.65	30.70	-1	14,600	-0.01%
2018/09/03	3	30.90	3	31.23	30.65	0	15,273	0.00%
2018/08/31	1	31.80	1	31.45	31.95	0	16,229	0.00%
2018/08/30	12	32.17	1	32.20	31.60	11	16,714	0.07%
2018/08/29	11	31.68	11	31.65	32.00	0	16,823	0.00%
2018/08/28	3	31.70	14	31.60	31.50	-11	17,053	-0.06%
2018/08/27	20	31.63	2	31.60	31.75	18	17,207	0.10%
2018/08/23	1	29.80	0	0.00	30.10	1	17,569	0.01%
2018/08/22	2	30.90	3	30.80	31.00	-1	17,961	-0.01%
2018/08/21	5	31.33	2	31.30	31.80	3	18,308	0.02%
2018/08/20	10	32.10	10	31.45	30.65	0	18,516	0.00%
2018/08/17	1	33.85	0	0.00	32.00	1	18,555	0.01%
2018/08/16	0	0.00	1	32.75	33.85	-1	18,607	-0.01%
2018/08/15	2	33.35	2	33.15	33.00	0	18,929	0.00%
2018/08/14	1	33.40	0	0.00	33.45	1	19,038	0.01%
2018/08/13	1	32.40	2	32.95	32.75	-1	19,633	-0.01%
2018/08/09	5	35.47	4	35.13	34.75	1	19,800	0.01%
2018/08/08	1	34.85	3	35.02	34.65	-2	19,775	-0.01%
2018/08/07	21	35.80	22	34.79	34.60	-1	19,894	-0.01%
2018/08/06	4	35.34	11	34.91	35.80	-7	20,165	-0.03%
2018/08/03	24	34.24	24	34.66	33.90	0	20,322	0.00%
2018/08/02	16	33.54	16	33.77	33.85	0	20,373	0.00%
2018/08/01	24	35.29	24	35.58	33.80	0	20,219	0.00%
2018/07/31	17	33.55	20	33.51	34.40	-3	19,846	-0.02%
2018/07/30	228	33.19	15	33.39	33.40	213	19,562	1.09%	大買/鉅額交易
2018/07/27	10	31.55	11	32.02	32.65	-1	19,234	-0.01%
2018/07/26	0	0.00	1	30.40	30.30	-1	18,826	-0.01%
2018/07/25	16	30.20	15	30.55	29.80	1	18,738	0.01%
2018/07/23	2	28.80	0	0.00	28.80	2	18,515	0.01%
2018/07/20	4	28.73	4	28.83	28.35	0	18,440	0.00%
2018/07/19	1	28.50	1	29.20	29.50	0	18,334	0.00%
2018/07/18	2	29.38	0	0.00	28.90	2	18,219	0.01%
2018/07/16	2	31.53	3	31.15	31.45	-1	17,978	-0.01%
2018/07/13	2	30.63	2	30.70	30.40	0	17,879	0.00%
2018/07/11	5	30.60	7	30.27	30.00	-2	17,682	-0.01%
2018/07/10	2	30.08	3	29.50	30.25	-1	17,478	-0.01%
2018/07/09	2	31.63	3	31.60	31.40	-1	17,027	-0.01%
2018/07/06	30	33.76	30	34.39	33.60	0	16,681	0.00%
2018/07/05	12	33.82	12	33.99	33.40	0	16,143	0.00%
2018/07/04	3	32.07	0	0.00	33.10	3	15,637	0.02%
2018/07/03	1	32.80	5	32.46	32.00	-4	15,509	-0.03%
2018/07/02	1	32.85	1	32.90	32.50	0	15,395	0.00%
2018/06/29	3	33.45	3	33.82	33.05	0	15,283	0.00%
2018/06/28	21	32.80	22	32.61	32.60	-1	15,037	-0.01%
2018/06/27	29	33.39	21	32.65	32.60	8	14,940	0.05%
2018/06/26	6	32.68	6	32.09	32.65	0	14,724	0.00%
2018/06/25	3	33.87	21	34.87	31.80	-18	14,349	-0.13%
2018/06/22	48	36.93	23	35.30	35.10	25	13,970	0.18%
2018/06/21	135	36.03	141	36.17	36.65	-6	13,198	-0.05%	大買/大賣/
2018/06/20	42	34.39	23	33.38	33.35	19	12,257	0.16%
2018/06/19	12	34.63	13	34.50	34.45	-1	11,924	-0.01%
2018/06/15	38	33.73	59	33.86	33.80	-21	11,479	-0.18%
2018/06/14	0	0.00	3	31.95	31.95	-3	10,659	-0.03%
2018/06/13	14	30.52	12	29.21	29.05	2	10,553	0.02%
2018/06/12	59	31.16	15	30.22	29.80	44	10,228	0.43%
2018/06/11	39	29.76	35	30.17	31.35	4	9,569	0.04%
2018/06/08	16	29.18	14	29.51	28.50	2	8,927	0.02%
2018/06/07	10	26.50	21	27.64	28.05	-11	7,940	-0.14%
2018/06/06	4	25.33	0	0.00	25.50	4	7,438	0.05%
2018/06/05	17	25.64	23	25.51	25.55	-6	7,312	-0.08%
2018/06/04	11	25.24	9	25.69	25.20	2	7,085	0.03%
2018/06/01	11	27.09	12	25.75	25.75	-1	6,899	-0.01%
2018/05/31	14	28.19	10	26.60	26.60	4	6,816	0.06%
2018/05/30	21	28.16	20	27.96	28.00	1	6,585	0.02%
2018/05/29	15	26.53	18	27.84	28.25	-3	5,976	-0.05%
2018/05/28	29	26.06	7	25.71	25.70	22	5,541	0.40%
2018/05/25	17	25.75	15	25.25	25.25	2	5,260	0.04%
2018/05/24	11	25.43	11	25.36	25.35	0	5,062	0.00%
2018/05/23	23	26.17	6	25.34	25.15	17	4,873	0.35%
2018/05/21	12	25.05	1	25.15	25.30	11	4,290	0.26%
2018/05/18	2	22.80	6	22.95	24.05	-4	3,638	-0.11%
2018/05/17	6	22.00	8	22.38	21.90	-2	3,352	-0.06%
2018/05/16	0	0.00	1	24.25	23.10	-1	3,219	-0.03%
2018/05/15	1	23.45	1	22.90	22.80	0	2,984	0.00%
2018/05/14	12	22.72	11	22.55	23.50	1	2,850	0.04%
2018/05/11	7	20.68	61	21.61	21.75	-54	2,402	-2.25%
2018/04/17	0	0.00	1	17.55	17.05	-1	2,858	-0.03%
2018/04/11	1	18.00	0	0.00	17.80	1	3,481	0.03%
2018/03/06	25	19.96	20	19.60	19.60	5	3,511	0.14%
2018/03/02	0	0.00	2	17.90	17.90	-2	3,377	-0.06%
2018/01/25	50	19.80	0	0.00	19.65	50	3,269	1.53%
2018/01/23	0	0.00	1	20.50	20.50	-1	3,194	-0.03%
2018/01/18	0	0.00	5	22.10	21.30	-5	3,074	-0.16%
2018/01/16	1	22.20	1	22.00	22.10	0	2,876	0.00%
2018/01/15	8	22.06	0	0.00	22.20	8	2,692	0.30%