光罩 (2338)-元大-員林中山券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
69.7
漲跌
▼0.6
漲幅
-0.85%
成交量
4,658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－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	70.80	69.70	-1	1,698	-0.06%
2024/05/08	2	70.15	0	0.00	70.30	2	1,626	0.12%
2024/05/07	0	0.00	12	74.85	75.70	-12	1,392	-0.86%
2024/04/30	1	67.50	10	67.35	67.50	-9	1,206	-0.75%
2024/04/29	1	67.50	0	0.00	67.50	1	1,210	0.08%
2024/04/26	10	66.75	0	0.00	66.30	10	1,216	0.82%
2024/04/25	0	0.00	1	66.60	66.60	-1	1,231	-0.08%
2024/04/24	0	0.00	1	66.60	66.90	-1	1,237	-0.08%
2024/04/22	4	64.80	2	63.50	63.60	2	1,252	0.16%
2024/04/19	4	66.20	5	65.72	65.50	-1	1,231	-0.08%
2024/04/18	0	0.00	3	68.13	68.10	-3	1,192	-0.25%
2024/04/17	1	68.50	8	68.40	68.40	-7	1,193	-0.59%
2024/04/15	1	69.70	1	69.30	69.30	0	1,193	0.00%
2024/04/12	3	71.67	2	71.50	70.80	1	1,211	0.08%
2024/04/11	0.1	70.89	1	71.20	71.50	-0.9	1,194	-0.07%
2024/04/10	13	71.22	0	0.00	71.60	13	1,184	1.10%
2024/04/09	0	0.00	5	71.80	71.20	-5	1,144	-0.44%
2024/03/28	0	0.00	1	68.10	68.00	-1	1,091	-0.09%
2024/03/26	0	68.10	1	67.80	67.00	-1	1,105	-0.09%
2024/03/25	0	68.35	0	0.00	68.00	0	1,107	0.00%
2024/03/14	1	68.10	0	0.00	67.90	1	1,161	0.09%
2024/03/12	0	67.90	11	70.43	70.00	-11	1,165	-0.94%
2024/03/07	6	70.15	5	71.50	68.80	1	1,235	0.08%
2024/03/01	0	0.00	1	69.70	69.30	-1	1,643	-0.06%
2024/02/27	0	0.00	1	70.00	69.80	-1	1,652	-0.06%
2024/02/26	3	72.60	0	0.00	72.10	3	1,654	0.18%
2024/02/21	0	0.00	0.1	70.50	71.00	-0.1	1,592	0.00%
2024/02/15	0	0.00	1.1	68.58	69.70	-1.1	1,579	-0.07%
2024/02/02	0.1	67.60	0	0.00	67.30	0.1	1,597	0.01%
2024/02/01	1	67.30	0	0.00	67.20	1	1,689	0.06%
2024/01/31	1	67.60	0	0.00	67.60	1	1,696	0.06%
2024/01/18	0.1	67.50	0	0.00	67.20	0.1	1,809	0.00%
2024/01/17	4	68.20	0	0.00	67.90	4	1,825	0.22%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/09	3.1	70.44	0	0.00	70.10	3.1	1,945	0.16%
2024/01/08	1.1	71.11	0	0.00	71.60	1.1	2,002	0.05%
2024/01/04	4	69.15	0	0.00	69.20	4	2,052	0.19%
2024/01/03	0	0.00	1	69.50	69.70	-1	2,161	-0.05%
2023/12/29	1	71.50	0	0.00	71.10	1	2,160	0.05%
2023/12/28	0.1	71.30	1.5	71.07	71.30	-1.4	2,159	-0.06%
2023/12/27	0	0.00	0.3	71.24	71.20	-0.3	2,150	-0.01%
2023/12/25	0.5	69.10	0	0.00	68.80	0.5	2,144	0.02%
2023/12/22	0.1	69.90	0	0.00	69.30	0.1	2,152	0.00%
2023/12/21	0.1	70.40	0	0.00	70.30	0.1	2,142	0.00%
2023/12/19	1.1	70.31	0	0.00	70.70	1.1	2,135	0.05%
2023/12/15	0	0.00	0.2	73.00	71.70	-0.2	2,125	-0.01%
2023/12/14	0	0.00	2	71.95	72.00	-2	2,121	-0.09%
2023/12/11	0	0.00	1	70.70	70.90	-1	2,107	-0.05%
2023/12/08	0	0.00	1	71.20	70.50	-1	2,103	-0.05%
2023/12/07	2.1	71.09	0	0.00	70.50	2.1	2,093	0.10%
2023/12/06	1.1	72.32	1	72.20	72.20	0.1	2,076	0.00%
2023/12/05	1	72.80	1	73.00	72.80	0	2,067	0.00%
2023/12/04	3	74.23	3.3	73.67	73.20	-0.3	2,031	-0.01%
2023/12/01	1.3	76.43	0	0.00	76.20	1.3	1,958	0.07%
2023/11/30	3	77.03	0	0.00	76.90	3	1,833	0.16%
2023/11/29	0	0.00	0.2	70.50	71.00	-0.2	1,548	-0.01%
2023/11/27	2	68.30	1	68.10	67.80	1	1,508	0.07%
2023/11/15	0	0.00	0.5	67.46	66.90	-0.5	1,628	-0.03%
2023/11/10	1.9	66.21	0	0.00	66.20	1.9	1,718	0.11%
2023/11/09	1.4	66.40	5	66.84	67.00	-3.6	1,703	-0.21%
2023/11/03	3	71.20	0	0.00	71.20	3	1,626	0.18%
2023/10/23	2	70.55	1	70.70	69.20	1	1,903	0.05%
2023/10/17	2	71.70	0	0.00	70.80	2	1,884	0.11%
2023/10/16	1	73.60	1	72.00	71.70	0	1,883	0.00%
2023/10/13	0	0.00	0.3	72.50	72.50	-0.3	1,843	-0.02%
2023/10/12	1	71.80	1	72.40	72.40	0	1,870	0.00%
2023/10/11	2	72.05	3	72.03	71.80	-1	1,896	-0.05%
2023/10/03	1	68.00	0	0.00	68.00	1	1,875	0.05%
2023/09/14	0.1	68.90	0	0.00	69.00	0.1	2,279	0.00%
2023/09/11	0	0.00	13.5	67.28	67.00	-13.5	2,312	-0.58%
2023/09/08	1	69.00	0	0.00	68.70	1	2,320	0.04%
2023/09/07	0	0.00	5	69.80	69.80	-5	2,354	-0.21%
2023/09/05	2.5	70.74	0	0.00	71.30	2.5	2,475	0.10%
2023/08/31	1	70.20	0	0.00	69.90	1	2,608	0.04%
2023/08/30	2	70.40	0	0.00	70.30	2	2,623	0.08%
2023/08/29	0	0.00	1	68.70	68.80	-1	2,646	-0.04%
2023/08/28	1	68.40	0	0.00	68.50	1	2,659	0.04%
2023/08/25	0	0.00	6	68.97	68.70	-6	2,669	-0.22%
2023/08/24	0	0.00	1	71.00	69.80	-1	2,678	-0.04%
2023/08/23	7	68.64	2	69.50	69.80	5	2,656	0.19%
2023/08/22	2	66.95	0	0.00	66.80	2	2,645	0.08%
2023/08/21	2	66.60	0	0.00	67.50	2	2,645	0.08%
2023/08/17	3	66.87	5	69.24	69.30	-2	2,630	-0.08%
2023/08/16	1	67.00	0	0.00	67.80	1	2,602	0.04%
2023/08/14	0	0.00	0	67.80	67.50	0	2,622	0.00%
2023/08/11	0.1	69.80	0	0.00	69.50	0.1	2,636	0.00%
2023/08/08	1	71.40	0	0.00	71.40	1	2,704	0.04%
2023/08/04	0	0.00	3	71.30	72.50	-3	2,707	-0.11%
2023/08/02	6.1	72.27	6	72.03	71.80	0.1	2,700	0.00%
2023/08/01	0.1	75.40	0	0.00	74.60	0.1	2,646	0.00%
2023/07/31	3	78.20	2	75.90	75.90	1	2,629	0.04%
2023/07/28	0	0.00	2.3	75.43	77.80	-2.3	2,611	-0.09%
2023/07/27	1	74.20	0	0.00	74.00	1	2,575	0.04%
2023/07/26	8.1	73.80	0	0.00	73.00	8.1	2,553	0.32%
2023/07/25	10	75.90	0	0.00	75.80	10	2,507	0.40%
2023/07/24	1.2	76.44	0	0.00	76.40	1.2	2,490	0.05%
2023/07/21	2	77.70	0	0.00	77.70	2	2,501	0.08%
2023/07/20	0.1	78.83	0	0.00	78.50	0.1	2,573	0.00%
2023/07/13	0	0.00	0.1	81.50	81.70	-0.1	2,679	0.00%
2023/07/12	1	79.80	0	0.00	79.70	1	2,674	0.04%
2023/07/11	9.1	80.20	2	80.40	80.30	7.1	2,688	0.26%
2023/07/10	1	79.70	0	0.00	78.80	1	2,777	0.04%
2023/07/07	1	78.50	10	79.39	79.40	-9	2,792	-0.32%
2023/07/06	1	81.60	0	0.00	81.40	1	2,779	0.04%
2023/07/05	3	83.47	1	83.20	82.70	2	2,773	0.07%
2023/07/04	0	0.00	2	84.00	83.60	-2	2,746	-0.07%
2023/07/03	3	83.93	2	83.35	83.00	1	2,782	0.04%
2023/06/30	1.1	83.42	2.8	83.58	83.10	-1.7	2,755	-0.06%
2023/06/29	1	80.20	3	80.30	80.50	-2	2,662	-0.08%
2023/06/28	4	78.05	0	0.00	77.70	4	2,685	0.15%
2023/06/27	0.1	78.20	0	0.00	77.70	0.1	2,761	0.00%
2023/06/19	1	81.00	0	0.00	81.40	1	3,043	0.03%
2023/06/16	0	0.00	10	81.20	81.00	-10	3,201	-0.31%
2023/06/12	0	0.00	0	82.70	81.10	0	3,787	0.00%
2023/06/09	0	0.00	2	83.05	82.90	-2	3,772	-0.05%
2023/06/08	0.3	80.50	0	0.00	79.90	0.3	3,723	0.01%
2023/06/07	1	81.00	0	0.00	81.40	1	3,640	0.03%
2023/06/02	1	80.40	1	80.30	80.30	0	3,775	0.00%
2023/06/01	0	0.00	1	80.10	80.00	-1	3,824	-0.03%
2023/05/30	1	80.40	0	0.00	80.80	1	3,814	0.03%
2023/05/26	2	82.40	2	80.50	80.50	0	3,819	0.00%
2023/05/24	1	80.90	0	0.00	80.90	1	3,881	0.03%
2023/05/16	0	0.00	1	77.40	78.10	-1	3,902	-0.03%
2023/05/12	1	77.40	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.40	0	0.00	77.30	1	4,023	0.02%
2023/05/10	1	78.20	0	78.60	79.10	1	4,257	0.02%
2023/05/09	0	0.00	0	79.60	79.20	0	4,261	0.00%
2023/05/08	0	0.00	3	80.40	79.80	-3	4,284	-0.07%
2023/05/05	2	80.30	0	0.00	80.60	2	4,316	0.05%
2023/05/04	2	78.80	0	0.00	79.50	2	4,469	0.04%
2023/05/03	1	80.00	2	79.90	79.70	-1	4,532	-0.02%
2023/04/28	0	0.00	1	79.60	80.00	-1	4,687	-0.02%
2023/04/27	1	79.70	2	80.00	79.50	-1	4,742	-0.02%
2023/04/26	0	0.00	1	78.00	79.40	-1	4,999	-0.02%
2023/04/25	3.3	79.31	0	0.00	78.40	3.3	5,247	0.06%
2023/04/24	7.1	82.22	0	0.00	82.50	7.1	5,299	0.13%
2023/04/21	1.1	82.07	1	84.30	82.30	0.1	5,591	0.00%
2023/04/20	1	82.80	0	0.00	83.70	1	5,675	0.02%
2023/04/18	2.1	85.80	0	0.00	85.20	2.1	5,991	0.04%
2023/04/14	2	88.80	1	88.50	88.20	1	6,108	0.02%
2023/04/13	0.1	89.00	0	0.00	88.20	0.1	6,186	0.00%
2023/04/12	0.1	92.38	0	0.00	92.10	0.1	6,168	0.00%
2023/04/11	0	0.00	4	93.75	93.50	-4	6,215	-0.06%
2023/04/10	0	92.40	2	92.20	92.20	-2	6,325	-0.03%
2023/04/06	3	93.50	0	94.10	92.90	3	6,415	0.05%
2023/03/31	0	0.00	3	91.57	92.50	-3	6,384	-0.05%
2023/03/30	1	91.60	0	0.00	91.50	1	6,389	0.02%
2023/03/29	0	91.10	1	91.60	91.60	-1	6,450	-0.02%
2023/03/27	0	0.00	1	95.90	95.90	-1	6,501	-0.02%
2023/03/24	4	98.10	1	96.70	96.00	3	6,511	0.05%
2023/03/23	2	96.60	0	0.00	96.60	2	6,468	0.03%
2023/03/21	0	0.00	5	96.44	95.40	-5	6,506	-0.08%
2023/03/20	9	93.60	5	93.92	94.60	4	6,455	0.06%
2023/03/17	1	89.00	1	88.80	88.80	0	6,394	0.00%
2023/03/16	0	0.00	11	86.58	86.10	-11	6,350	-0.17%
2023/03/15	1	83.50	0.2	84.00	84.40	0.9	6,433	0.01%
2023/03/14	0.2	82.53	0	0.00	82.10	0.2	6,608	0.00%
2023/03/13	3	83.00	0	0.00	83.10	3	6,751	0.04%
2023/03/10	3	83.73	4	85.80	84.20	-1	6,986	-0.01%
2023/03/08	0	0.00	0.1	86.50	87.00	-0.1	7,551	0.00%
2023/03/07	0	0.00	2	86.05	87.00	-2	7,808	-0.03%
2023/03/06	1.1	84.39	0	0.00	84.90	1.1	7,967	0.01%
2023/03/02	0.1	82.60	0	0.00	82.40	0.1	8,226	0.00%
2023/03/01	0	0.00	1	83.00	83.10	-1	8,613	-0.01%
2023/02/23	1	83.40	0	0.00	83.30	1	8,841	0.01%
2023/02/22	1	83.50	0	0.00	82.50	1	8,948	0.01%
2023/02/21	1	85.60	0	0.00	85.60	1	9,042	0.01%
2023/02/20	1	86.90	0	0.00	86.50	1	9,270	0.01%
2023/02/17	0	0.00	2	86.70	86.80	-2	9,578	-0.02%
2023/02/16	0	0.00	3	86.97	87.10	-3	9,665	-0.03%
2023/02/15	1	85.30	0	0.00	85.50	1	9,951	0.01%
2023/02/14	1	84.30	1	84.20	84.20	0	10,344	0.00%
2023/02/10	1	86.90	0	0.00	85.70	1	10,540	0.01%
2023/02/09	2	85.30	7	86.61	87.40	-5	10,678	-0.05%
2023/02/08	22	85.50	15	85.40	86.00	7	10,680	0.07%
2023/02/06	0	0.00	1	88.80	88.80	-1	10,530	-0.01%
2023/02/03	3	90.80	4	90.00	90.00	-1	10,621	-0.01%
2023/02/02	6	91.50	3	92.00	91.80	3	10,634	0.03%
2023/02/01	4.1	90.71	3	91.00	91.00	1.1	10,554	0.01%
2023/01/31	2	91.65	3	91.83	91.70	-1	10,600	-0.01%
2023/01/30	1	90.00	0	0.00	91.80	1	10,593	0.01%
2023/01/17	3	89.27	3	88.20	88.20	0	10,536	0.00%
2023/01/16	5	89.26	4	90.35	89.70	1	10,549	0.01%
2023/01/13	0	0.00	2	90.90	90.80	-2	10,314	-0.02%
2023/01/12	2	87.70	4	88.55	88.20	-2	10,081	-0.02%
2023/01/11	7	88.76	8	89.34	89.40	-1	10,013	-0.01%
2023/01/10	2	87.55	1	86.30	86.00	1	9,861	0.01%
2023/01/09	2	89.85	3	90.23	90.20	-1	9,800	-0.01%
2023/01/06	2	89.40	1	89.40	88.00	1	9,627	0.01%
2023/01/05	1	89.10	0	0.00	87.00	1	9,544	0.01%
2023/01/04	3	87.33	2	87.60	89.00	1	9,505	0.01%
2023/01/03	1	83.70	2	85.60	87.50	-1	9,496	-0.01%
2022/12/30	3.6	86.96	2	86.50	84.70	1.6	9,586	0.02%
2022/12/28	4	87.18	3	84.40	84.40	1	9,908	0.01%
2022/12/27	1	87.30	1	88.10	88.20	0	9,889	0.00%
2022/12/26	1	84.80	1	84.10	84.10	0	9,879	0.00%
2022/12/15	0	0.00	2	91.00	90.80	-2	9,923	-0.02%
2022/12/14	3	90.10	0	0.00	91.50	3	9,882	0.03%
2022/12/13	8	89.65	0	0.00	89.10	8	9,783	0.08%
2022/12/09	1	92.80	7.8	90.77	92.70	-6.8	9,562	-0.07%
2022/12/07	5	94.10	4	95.75	92.60	1	9,217	0.01%
2022/12/06	0.1	95.00	0	0.00	95.80	0.1	9,039	0.00%
2022/12/05	0	0.00	5	96.36	97.10	-5	8,863	-0.06%
2022/12/02	1	93.70	3	94.90	95.70	-2	8,733	-0.02%
2022/12/01	16	91.96	15	93.59	92.20	1	8,478	0.01%
2022/11/30	1	86.20	2	85.40	86.90	-1	8,058	-0.01%
2022/11/29	3	83.60	4	83.90	85.40	-1	7,899	-0.01%
2022/11/28	2.1	84.27	2	83.60	83.20	0.1	7,584	0.00%
2022/11/24	1.1	80.33	1	78.80	79.70	0.1	7,228	0.00%
2022/11/23	2	79.05	1	78.90	80.00	1	7,046	0.01%
2022/11/22	3	73.37	3	73.40	73.30	0	6,665	0.00%
2022/11/21	5	73.70	6	73.17	73.40	-1	6,521	-0.02%
2022/11/18	1	72.10	1	73.90	72.00	0	6,434	0.00%
2022/11/17	0.1	73.30	4	72.03	73.40	-3.9	6,329	-0.06%
2022/11/16	3	70.40	1	70.20	70.80	2	6,197	0.03%
2022/11/15	7	68.93	6	69.68	69.90	1	5,976	0.02%
2022/11/11	8	68.29	12	68.04	67.20	-4	5,581	-0.07%
2022/11/10	6	65.73	3	65.43	66.00	3	5,267	0.06%
2022/11/09	2	60.10	4	61.73	65.20	-2	4,856	-0.04%
2022/11/08	1	59.70	1	61.20	59.30	0	4,684	0.00%
2022/11/07	10.2	60.59	8	59.50	59.40	2.2	4,629	0.05%
2022/11/03	2	58.20	0	0.00	61.40	2	4,377	0.05%
2022/11/02	2	59.70	1	59.90	59.40	1	4,315	0.02%
2022/11/01	0.1	60.30	4	60.08	59.40	-3.9	4,280	-0.09%
2022/10/31	0	0.00	1	59.20	59.00	-1	4,194	-0.02%
2022/10/28	1	57.90	0	0.00	56.80	1	4,148	0.02%
2022/10/27	2	57.40	4.1	58.03	59.70	-2.1	4,078	-0.05%
2022/10/25	1	55.00	1	54.90	55.20	0	3,886	0.00%
2022/10/24	1	55.40	2	55.10	54.70	-1	3,840	-0.03%
2022/10/21	1	53.00	1	53.80	53.10	0	3,778	0.00%
2022/10/20	1	54.00	2	54.70	54.80	-1	3,781	-0.03%
2022/10/19	4	55.93	9	55.89	55.40	-5	3,766	-0.13%
2022/10/18	8	56.31	4	55.18	55.10	4	3,721	0.11%
2022/10/17	2.3	52.63	6	52.98	55.20	-3.7	3,605	-0.10%
2022/10/14	2	52.90	3	53.60	55.10	-1	3,567	-0.03%
2022/10/13	3	52.60	1	50.20	50.10	2	3,540	0.06%
2022/10/12	3	54.70	2	54.50	53.90	1	3,454	0.03%
2022/10/11	5	57.70	0	0.00	55.70	5	3,414	0.15%
2022/10/07	1	61.30	1	63.20	61.50	0	3,430	0.00%
2022/10/06	14	60.34	11	61.08	63.00	3	3,342	0.09%
2022/10/05	1	58.40	2	57.90	60.20	-1	3,052	-0.03%
2022/10/04	1.1	55.16	1	55.10	54.80	0.1	2,945	0.00%
2022/09/30	2	54.70	3	54.63	55.20	-1	2,844	-0.04%
2022/09/29	4	57.98	2	61.60	56.00	2	2,759	0.07%
2022/09/28	3	62.57	3	63.40	62.10	0	2,629	0.00%
2022/09/27	0.1	67.80	0	0.00	69.00	0.1	2,632	0.00%
2022/09/26	0	0.00	5	68.54	67.40	-5	2,682	-0.19%
2022/09/23	2	72.15	3	72.20	71.00	-1	2,763	-0.04%
2022/09/22	2	70.80	0	0.00	72.30	2	2,827	0.07%
2022/09/19	1	73.40	1	72.90	72.70	0	2,946	0.00%
2022/09/16	1	73.90	0	0.00	73.70	1	2,972	0.03%
2022/09/15	5	74.20	0	0.00	73.70	5	3,056	0.16%
2022/09/13	0	0.00	2	75.00	75.00	-2	3,198	-0.06%
2022/09/12	1	73.20	3	74.60	73.10	-2	3,212	-0.06%
2022/09/08	1	71.80	1	72.10	71.80	0	3,289	0.00%
2022/09/07	3	68.10	0	0.00	67.60	3	3,408	0.09%
2022/09/06	1	70.00	0	0.00	69.50	1	3,537	0.03%
2022/08/26	1	75.70	0	0.00	75.50	1	3,813	0.03%
2022/08/25	0	0.00	1	74.50	74.90	-1	3,848	-0.03%
2022/08/24	1	73.50	0	0.00	72.90	1	3,982	0.03%
2022/08/23	0	0.00	1	74.30	73.60	-1	4,106	-0.02%
2022/08/17	1	76.00	0	0.00	76.60	1	4,522	0.02%
2022/08/03	1	71.80	0	0.00	71.30	1	5,399	0.02%
2022/07/22	0	0.00	1	76.80	76.70	-1	5,673	-0.02%
2022/07/20	1	75.50	1	76.00	73.70	0	5,735	0.00%
2022/07/19	1	73.80	0	0.00	73.00	1	5,774	0.02%
2022/07/14	6	66.20	0	0.00	72.10	6	5,742	0.10%
2022/07/13	6	67.20	11	67.15	67.20	-5	5,714	-0.09%
2022/07/12	11	63.65	0	0.00	63.60	11	5,791	0.19%
2022/07/07	0	0.00	12	64.69	65.00	-12	5,850	-0.21%
2022/07/05	0	0.00	1	64.50	66.60	-1	5,881	-0.02%
2022/07/04	2	67.80	2	66.45	65.90	0	5,860	0.00%
2022/07/01	1.1	68.90	0	0.00	67.00	1.1	5,846	0.02%
2022/06/30	0	0.00	0.3	72.30	72.90	-0.3	5,781	-0.01%
2022/06/29	0	0.00	1	75.90	75.70	-1	5,942	-0.02%
2022/06/27	1	80.10	1	80.60	80.80	0	6,196	0.00%
2022/06/24	0	0.00	2	78.10	76.40	-2	6,162	-0.03%
2022/06/23	2	78.05	1	77.40	77.00	1	6,159	0.02%
2022/06/22	2	81.15	0	0.00	79.80	2	6,105	0.03%
2022/06/20	1	88.50	0	0.00	87.10	1	5,970	0.02%
2022/06/17	0	0.00	3	87.30	91.00	-3	5,916	-0.05%
2022/06/15	0.1	94.70	2	94.25	94.60	-1.9	5,699	-0.03%
2022/06/14	3	93.30	4	91.93	93.10	-1	5,619	-0.02%
2022/06/13	2	95.00	3	94.47	93.40	-1	5,567	-0.02%
2022/06/10	1	93.50	0	0.00	93.90	1	5,505	0.02%
2022/06/01	2	93.60	3	92.80	93.20	-1	5,905	-0.02%
2022/05/31	2	93.65	1.1	93.35	93.90	0.9	5,802	0.02%
2022/05/30	3	91.73	2	92.15	91.10	1	5,707	0.02%
2022/05/27	1	88.90	1	89.10	88.50	0	5,556	0.00%
2022/05/26	0	0.00	4	87.30	87.30	-4	5,496	-0.07%
2022/05/25	0	0.00	1	85.90	86.30	-1	5,420	-0.02%
2022/05/24	0	0.00	2	85.30	83.80	-2	5,415	-0.04%
2022/05/19	0	0.00	2.2	84.70	85.50	-2.2	5,432	-0.04%
2022/05/18	2	83.50	2	82.85	83.50	0	5,408	0.00%
2022/05/17	1	79.60	0	0.00	81.00	1	5,653	0.02%
2022/05/16	0	0.00	1	81.50	79.60	-1	5,947	-0.02%
2022/05/13	0	0.00	2	81.10	81.00	-2	5,981	-0.03%
2022/05/11	0	0.00	1	80.00	80.30	-1	6,076	-0.02%
2022/05/05	2	77.85	0	0.00	77.40	2	6,239	0.03%
2022/05/04	0	0.00	6	76.00	76.40	-6	6,346	-0.09%
2022/05/03	0	0.00	6	75.60	75.70	-6	6,439	-0.09%
2022/04/29	1	73.80	0	0.00	74.00	1	6,532	0.02%
2022/04/27	2.1	70.41	2	72.70	73.00	0.1	6,763	0.00%
2022/04/26	1	75.80	1	75.30	74.70	0	7,265	0.00%
2022/04/25	2.2	75.10	1	76.10	74.50	1.2	7,506	0.02%
2022/04/22	4.1	79.99	0	0.00	79.20	4.1	7,569	0.05%
2022/04/21	1	81.00	0	0.00	82.10	1	7,655	0.01%
2022/04/20	1	81.20	0	0.00	81.60	1	7,659	0.01%
2022/04/19	6	81.45	0	0.00	81.20	6	7,711	0.08%
2022/04/18	9.1	82.39	1	84.40	81.80	8.1	7,757	0.10%
2022/04/15	5	85.64	0	0.00	85.10	5	7,752	0.06%
2022/04/14	1	89.00	0	0.00	89.80	1	7,772	0.01%
2022/04/11	5	94.98	10	92.55	91.50	-5	8,225	-0.06%
2022/04/08	0	0.00	1	96.50	96.00	-1	8,444	-0.01%
2022/04/07	3	94.43	0	0.00	94.00	3	9,352	0.03%
2022/04/06	6	97.10	0	0.00	96.50	6	9,393	0.06%
2022/04/01	4	97.65	11	98.10	97.00	-7	9,483	-0.07%
2022/03/31	0	0.00	1	97.40	96.90	-1	9,499	-0.01%
2022/03/30	3	96.87	12.6	96.93	96.70	-9.6	9,423	-0.10%
2022/03/22	0	94.00	1	94.00	93.90	-1	9,818	-0.01%
2022/03/21	1	94.20	0	0.00	94.00	1	9,945	0.01%
2022/03/18	1	92.70	0	0.00	94.00	1	10,199	0.01%
2022/03/17	1.2	92.78	0	0.00	93.20	1.2	10,610	0.01%
2022/03/16	5	92.10	0	0.00	90.10	5	10,825	0.05%
2022/03/15	5	91.82	6	90.78	90.20	-1	11,126	-0.01%
2022/03/11	2	90.70	2	90.95	91.40	0	12,871	0.00%
2022/03/10	5	91.00	2	91.25	91.90	3	13,691	0.02%
2022/03/09	1.5	88.10	1	87.50	88.10	0.5	14,495	0.00%
2022/03/08	9.1	88.56	9	88.53	84.50	0.1	14,585	0.00%
2022/03/07	23.1	92.34	20	94.30	89.90	3.1	14,547	0.02%
2022/03/04	1	98.20	5	98.30	98.30	-4	14,706	-0.03%
2022/03/03	5	101.00	1.6	100.36	99.90	3.4	14,954	0.02%
2022/03/02	0.1	99.00	0	0.00	99.40	0.1	15,200	0.00%
2022/03/01	1	100.00	1	100.00	99.50	0	15,538	0.00%
2022/02/24	2.2	98.11	0	0.00	97.00	2.2	16,040	0.01%
2022/02/23	0	0.00	3	100.67	100.50	-3	16,465	-0.02%
2022/02/22	4.5	99.24	1	99.50	99.10	3.5	17,701	0.02%
2022/02/21	7.6	101.47	5	102.00	101.50	2.6	17,998	0.01%
2022/02/18	5.1	102.41	7	102.86	103.00	-1.9	18,520	-0.01%
2022/02/17	14	105.93	18	106.42	103.00	-4	19,553	-0.02%
2022/02/16	4	104.88	9.4	105.16	104.50	-5.4	20,167	-0.03%
2022/02/15	1	100.50	1	101.50	99.90	0	20,186	0.00%
2022/02/14	5	100.24	12	100.50	99.40	-7	20,282	-0.03%
2022/02/11	6	103.75	4	103.63	103.50	2	20,401	0.01%
2022/02/10	12	102.08	13	102.31	104.00	-1	20,671	0.00%
2022/02/09	9.1	103.71	4.2	102.81	101.50	4.9	20,938	0.02%
2022/02/08	4	101.50	0	0.00	101.50	4	21,134	0.02%
2022/02/07	0	0.00	4	100.50	100.50	-4	21,540	-0.02%
2022/01/26	3.1	97.25	0	0.00	96.50	3.1	21,844	0.01%
2022/01/25	2	99.00	3	98.93	97.70	-1	22,373	0.00%
2022/01/24	8	100.41	6	99.97	101.00	2	22,427	0.01%
2022/01/21	14	101.61	2	100.65	99.80	12	22,293	0.05%
2022/01/20	6	102.50	8	104.00	105.50	-2	22,233	-0.01%
2022/01/19	14	106.00	18	106.22	102.50	-4	22,146	-0.02%
2022/01/18	13	103.58	6	104.42	104.50	7	21,613	0.03%
2022/01/17	3	99.67	6.2	99.98	101.00	-3.2	21,397	-0.01%
2022/01/14	4.2	95.55	4	95.50	97.50	0.2	21,306	0.00%
2022/01/13	2	96.30	4.2	96.74	97.30	-2.2	21,239	-0.01%
2022/01/12	3	96.90	4	97.93	97.20	-1	21,277	0.00%
2022/01/11	3	97.60	1	96.80	96.70	2	21,336	0.01%
2022/01/10	1	99.60	0	0.00	99.70	1	21,267	0.00%
2022/01/07	5	98.01	11	99.12	98.40	-6	21,296	-0.03%
2022/01/06	5	101.50	5	102.00	100.00	0	21,192	0.00%
2022/01/05	6.1	103.25	5	104.50	102.00	1.1	21,131	0.01%
2022/01/04	11.3	104.24	68	104.50	103.00	-56.7	21,050	-0.27%
2022/01/03	31	108.82	31	108.42	108.00	0	20,803	0.00%
2021/12/30	31.4	109.09	31.2	109.15	108.00	0.2	20,563	0.00%
2021/12/29	5	103.60	8	104.38	104.00	-3	19,656	-0.02%
2021/12/28	13	103.12	6.2	103.02	104.00	6.8	19,649	0.03%
2021/12/27	10	104.00	22	102.84	103.50	-12	19,596	-0.06%
2021/12/24	1	100.50	0	0.00	99.00	1	19,414	0.01%
2021/12/23	6	101.08	2	100.50	100.00	4	19,384	0.02%
2021/12/22	0	0.00	0.4	99.93	99.90	-0.4	19,302	0.00%
2021/12/21	5	96.38	5	96.74	98.60	0	19,228	0.00%
2021/12/17	2	97.50	2	97.20	96.50	0	19,229	0.00%
2021/12/16	9	100.13	11	99.61	99.30	-2	19,187	-0.01%
2021/12/15	3	96.70	3	97.37	97.70	0	19,043	0.00%
2021/12/14	6.5	97.02	5	97.60	96.00	1.5	19,087	0.01%
2021/12/13	13	101.27	0	0.00	99.90	13	18,891	0.07%
2021/12/10	2	108.25	6	107.00	107.00	-4	18,615	-0.02%
2021/12/09	13.1	109.05	2	108.25	107.50	11.1	18,489	0.06%
2021/12/08	8	110.00	18	111.33	112.00	-10	18,344	-0.05%
2021/12/07	25	113.00	13.5	112.45	107.00	11.5	17,874	0.06%
2021/12/06	11	109.77	9	109.94	109.50	2	16,748	0.01%
2021/12/03	13	106.62	19.5	107.45	109.50	-6.5	16,041	-0.04%
2021/12/02	2	102.25	1	101.00	99.60	1	15,372	0.01%
2021/12/01	5	100.18	3	101.00	102.50	2	15,381	0.01%
2021/11/30	5	101.06	5	100.30	101.00	0	15,444	0.00%
2021/11/29	8	94.73	10	94.90	97.50	-2	15,212	-0.01%
2021/11/26	7	98.84	11	98.68	98.10	-4	15,055	-0.03%
2021/11/25	11	101.60	7	99.06	97.60	4	14,969	0.03%
2021/11/24	18	101.36	3	102.17	100.50	15	14,943	0.10%
2021/11/23	41	104.32	2	106.75	103.00	39	15,431	0.25%
2021/11/22	15	107.23	14	107.04	106.00	1	15,499	0.01%
2021/11/19	25	109.00	33	108.76	110.50	-8	15,450	-0.05%
2021/11/18	7	103.86	7	104.79	102.50	0	14,492	0.00%
2021/11/17	6	106.00	5	106.30	104.50	1	14,358	0.01%
2021/11/16	23	104.83	19	105.71	105.50	4	13,936	0.03%
2021/11/15	16	98.82	22	100.01	104.00	-6	12,958	-0.05%
2021/11/12	3	92.61	7.4	93.85	94.90	-4.4	12,162	-0.04%
2021/11/11	3.1	89.70	2.1	91.24	89.20	1	11,948	0.01%
2021/11/10	9	93.41	4	93.43	92.80	5	11,963	0.04%
2021/11/09	17	94.15	5.2	94.97	92.50	11.8	11,975	0.10%
2021/11/08	6	94.48	3	94.40	93.70	3	11,748	0.03%
2021/11/05	2.3	91.64	9	92.01	92.10	-6.7	11,516	-0.06%
2021/11/04	4	90.83	2	91.90	90.30	2	11,317	0.02%
2021/11/03	4	88.80	3	89.20	90.00	1	11,054	0.01%
2021/11/02	5	87.92	13	87.54	87.60	-8	10,812	-0.07%
2021/11/01	3	81.70	4	82.58	83.00	-1	10,543	-0.01%
2021/10/28	3.2	80.74	1	79.90	80.00	2.2	10,696	0.02%
2021/10/27	1	80.20	15	82.11	82.20	-14	10,770	-0.13%
2021/10/26	3	79.20	3	79.50	78.80	0	11,093	0.00%
2021/10/22	5	80.70	0	0.00	79.50	5	12,129	0.04%
2021/10/20	2	80.00	0	0.00	80.80	2	13,014	0.02%
2021/10/19	2	79.75	8	80.44	80.80	-6	13,832	-0.04%
2021/10/18	2	77.75	4	77.80	77.00	-2	14,492	-0.01%
2021/10/15	4	77.50	2	79.10	76.90	2	15,522	0.01%
2021/10/14	2	74.95	2	75.20	74.50	0	15,779	0.00%
2021/10/13	8	74.06	2	76.60	73.10	6	16,007	0.04%
2021/10/12	1	77.40	0	0.00	76.70	1	16,274	0.01%
2021/10/08	15	77.28	15	77.47	76.90	0	16,672	0.00%
2021/10/07	0	0.00	8	75.41	78.00	-8	16,797	-0.05%
2021/10/05	4	75.10	12	71.90	75.50	-8	17,617	-0.05%
2021/10/04	8	72.41	8	75.01	71.60	0	17,805	0.00%
2021/10/01	0	0.00	1	74.90	74.50	-1	18,286	-0.01%
2021/09/30	10	77.40	1	78.50	78.50	9	18,839	0.05%
2021/09/29	2	77.00	5	76.90	76.70	-3	19,801	-0.02%
2021/09/27	1	81.40	0	0.00	82.10	1	20,489	0.00%
2021/09/24	1	81.80	0	0.00	81.80	1	20,558	0.00%
2021/09/23	0	0.00	5	81.10	80.20	-5	20,544	-0.02%
2021/09/17	5	82.90	0	0.00	82.30	5	20,639	0.02%
2021/09/16	5	80.50	0	0.00	80.90	5	20,565	0.02%
2021/09/15	9	79.59	0	0.00	79.20	9	20,608	0.04%
2021/09/14	10	82.30	10	82.68	82.50	0	20,567	0.00%
2021/09/13	3	83.60	0	0.00	81.90	3	20,575	0.01%
2021/09/10	0	0.00	4	84.93	85.90	-4	20,722	-0.02%
2021/09/09	1	83.20	0	0.00	83.70	1	20,910	0.00%
2021/09/08	6	83.63	5	84.38	83.20	1	21,005	0.00%
2021/09/06	12.2	90.08	12	91.14	89.10	0.2	21,506	0.00%
2021/09/03	4.5	89.66	11	90.64	89.90	-6.5	21,553	-0.03%
2021/09/02	3	89.53	3	89.20	88.20	0	21,610	0.00%
2021/09/01	2	89.55	2	90.60	89.30	0	21,881	0.00%
2021/08/31	3	87.93	10	87.99	89.00	-7	22,369	-0.03%
2021/08/30	7	91.41	7	91.33	90.70	0	22,517	0.00%
2021/08/27	39	91.39	31	92.05	88.10	8	22,294	0.04%
2021/08/26	9	88.59	10	89.00	89.00	-1	21,885	0.00%
2021/08/25	3.1	87.05	1	84.80	87.10	2.1	21,725	0.01%
2021/08/24	5	83.20	7	83.74	83.50	-2	21,832	-0.01%
2021/08/23	3	82.00	9	82.03	82.10	-6	21,737	-0.03%
2021/08/20	5	74.58	8	75.34	74.70	-3	21,865	-0.01%
2021/08/19	3	74.73	2	75.30	73.00	1	22,106	0.00%
2021/08/18	21	75.43	4	73.18	76.20	17	22,884	0.07%
2021/08/17	1	72.10	1	73.30	70.70	0	23,082	0.00%
2021/08/16	1	74.10	1	76.50	75.10	0	23,154	0.00%
2021/08/13	4.1	76.99	5	76.62	75.30	-0.9	23,147	0.00%
2021/08/12	1	80.50	1	81.00	80.50	0	23,085	0.00%
2021/08/11	6.3	85.20	8	84.80	81.50	-1.7	23,097	-0.01%
2021/08/10	6	86.65	4	86.73	86.60	2	23,045	0.01%
2021/08/09	3	87.43	9	87.63	86.00	-6	23,132	-0.03%
2021/08/06	13	90.19	11	90.78	90.50	2	23,119	0.01%
2021/08/05	5.6	90.82	3	90.53	91.00	2.6	23,229	0.01%
2021/08/04	4	98.05	4	97.15	96.10	0	23,252	0.00%
2021/08/03	2	99.75	4	100.10	98.70	-2	23,316	-0.01%
2021/08/02	5	99.68	10	99.16	97.80	-5	23,312	-0.02%
2021/07/30	6	100.30	10	100.14	98.50	-4	23,388	-0.02%
2021/07/29	9	99.03	3.1	100.27	99.90	6	23,203	0.03%
2021/07/28	18.1	97.85	27	95.84	95.50	-9	22,890	-0.04%
2021/07/27	39	108.54	54	105.03	102.00	-15	22,520	-0.07%
2021/07/26	13	110.08	6.1	110.92	111.50	6.9	22,087	0.03%
2021/07/23	14	99.98	21.2	101.83	101.50	-7.2	21,851	-0.03%
2021/07/22	62	100.13	43	98.37	95.70	19	21,098	0.09%
2021/07/21	19	96.95	32.2	96.56	99.00	-13.2	20,593	-0.06%
2021/07/20	9	92.56	9	91.89	90.00	0	20,185	0.00%
2021/07/19	5	93.62	7	92.34	94.00	-2	20,007	-0.01%
2021/07/16	18.2	92.25	20	92.18	92.00	-1.8	19,996	-0.01%
2021/07/15	6	90.78	8.2	93.07	94.10	-2.2	19,835	-0.01%
2021/07/13	12.1	89.26	9	88.88	86.70	3.1	19,664	0.02%
2021/07/12	13	86.53	18.1	86.82	86.10	-5.1	19,747	-0.03%
2021/07/09	4.1	92.31	7	91.29	89.60	-2.9	19,452	-0.01%
2021/07/08	34	95.71	28.4	95.55	92.70	5.6	19,914	0.03%
2021/07/07	22.2	94.99	11	94.85	94.30	11.2	19,877	0.06%
2021/07/06	31	92.69	31	92.45	95.00	0	19,908	0.00%
2021/07/05	7.4	89.72	16	89.91	89.40	-8.6	19,773	-0.04%
2021/07/02	7	86.27	13.2	86.86	87.00	-6.2	19,626	-0.03%
2021/07/01	3	84.60	1	84.50	84.20	2	19,762	0.01%
2021/06/29	5	85.00	11	84.18	83.00	-6	20,449	-0.03%
2021/06/28	0	0.00	1	84.60	84.80	-1	20,762	0.00%
2021/06/25	11.3	83.75	1	83.50	83.20	10.3	21,330	0.05%
2021/06/24	1	83.30	1	83.80	83.80	0	21,982	0.00%
2021/06/23	4	84.43	3	84.60	84.30	1	22,091	0.00%
2021/06/22	3	83.40	13	82.48	82.10	-10	22,386	-0.04%
2021/06/21	12	84.19	16	83.77	82.40	-4	22,706	-0.02%
2021/06/18	17.2	88.64	16	89.97	87.50	1.2	23,376	0.01%
2021/06/17	10	88.07	7	87.41	89.60	3	23,783	0.01%
2021/06/16	20	88.25	16	88.04	87.50	4	24,229	0.02%
2021/06/15	19	87.02	12	87.36	90.00	7	25,069	0.03%
2021/06/11	13	85.88	7	86.20	84.50	6	24,995	0.02%
2021/06/09	4	85.40	3	86.07	85.70	1	26,625	0.00%
2021/06/08	20	87.20	18	85.56	84.20	2	27,884	0.01%
2021/06/07	15	83.40	24	84.33	87.20	-9	27,538	-0.03%
2021/06/04	2	83.75	3	83.63	83.00	-1	27,240	0.00%
2021/06/03	6	84.23	9	84.91	84.20	-3	27,256	-0.01%
2021/06/02	17	81.85	9	82.50	81.80	8	27,047	0.03%
2021/06/01	27	86.38	46	86.31	84.40	-19	26,955	-0.07%
2021/05/31	4	84.45	6	84.98	84.50	-2	26,494	-0.01%
2021/05/28	19	86.08	22	86.48	85.00	-3	26,478	-0.01%
2021/05/27	16	83.37	19	82.55	85.20	-3	26,321	-0.01%
2021/05/26	69	84.24	69	82.93	81.70	0	26,119	0.00%
2021/05/25	18	81.40	16	80.16	83.10	2	25,501	0.01%
2021/05/24	5	73.70	21	72.96	75.60	-16	25,543	-0.06%
2021/05/21	16	73.23	9	72.26	71.60	7	26,221	0.03%
2021/05/20	3	72.63	2	72.95	71.00	1	26,151	0.00%
2021/05/19	1	70.20	1	71.70	73.60	0	26,804	0.00%
2021/05/18	1	67.00	4	66.90	67.90	-3	27,074	-0.01%
2021/05/17	8	62.65	10	61.98	61.80	-2	27,495	-0.01%
2021/05/14	43	70.47	19	68.35	67.40	24	27,541	0.09%
2021/05/13	3	68.13	17	69.68	69.90	-14	27,518	-0.05%
2021/05/12	22	70.55	10	69.59	69.00	12	27,319	0.04%
2021/05/11	2	73.90	9	73.84	73.50	-7	26,957	-0.03%
2021/05/10	1	78.20	2	80.35	76.10	-1	26,832	0.00%
2021/05/07	1	74.80	4	76.75	78.60	-3	26,719	-0.01%
2021/05/06	5	73.96	4	72.63	72.50	1	26,504	0.00%
2021/05/05	6	75.37	6	76.50	75.00	0	26,402	0.00%
2021/05/04	10	71.77	12	73.69	74.50	-2	26,331	-0.01%
2021/05/03	14	79.57	2	77.25	77.10	12	26,126	0.05%
2021/04/29	14	83.61	3	83.60	83.60	11	26,020	0.04%
2021/04/28	4	85.58	3	85.33	85.00	1	25,992	0.00%
2021/04/27	14	85.65	13	86.33	85.00	1	26,046	0.00%
2021/04/26	12	88.92	60	88.52	87.50	-48	25,947	-0.18%
2021/04/23	7	84.57	9	84.42	86.00	-2	25,461	-0.01%
2021/04/22	29	84.87	16	83.87	81.80	13	25,531	0.05%
2021/04/21	2	82.75	5	83.46	84.70	-3	25,326	-0.01%
2021/04/20	8	83.70	8	83.31	82.70	0	25,279	0.00%
2021/04/19	18	82.87	7.1	82.58	81.50	10.9	25,174	0.04%
2021/04/16	29	85.60	31	87.47	84.20	-2	25,001	-0.01%
2021/04/15	7	83.29	10	83.90	85.30	-3	24,721	-0.01%
2021/04/14	33	82.65	17	81.58	83.50	16	24,588	0.07%
2021/04/13	16	88.32	39	88.72	86.70	-23	24,015	-0.10%
2021/04/12	26	86.82	15.5	87.28	84.60	10.5	23,619	0.04%
2021/04/09	33	90.59	6	90.07	90.00	27	23,075	0.12%
2021/04/08	11	83.75	5	84.44	87.50	6	22,332	0.03%
2021/04/07	6	77.97	2.4	78.60	79.60	3.6	21,988	0.02%
2021/04/06	6	77.75	4	77.75	79.00	2	21,735	0.01%
2021/04/01	17.1	73.68	12	73.23	73.40	5.1	21,552	0.02%
2021/03/31	8	72.63	33	72.65	71.50	-25	21,285	-0.12%
2021/03/30	16	72.40	16	71.21	70.60	0	20,950	0.00%
2021/03/29	8.4	67.07	18	68.99	69.80	-9.6	20,382	-0.05%
2021/03/26	0	0.00	3	63.10	63.50	-3	19,764	-0.02%
2021/03/25	2	61.80	2	61.20	62.00	0	19,704	0.00%
2021/03/24	7	65.21	12	64.73	63.80	-5	19,452	-0.03%
2021/03/23	19	64.35	19	64.86	64.60	0	19,161	0.00%
2021/03/22	12	59.98	14.6	60.36	60.70	-2.6	18,520	-0.01%
2021/03/19	28	57.81	13	57.94	58.90	15	18,836	0.08%
2021/03/18	32	59.66	24	57.92	56.80	8	18,622	0.04%
2021/03/17	16	55.46	6	55.33	56.00	10	18,373	0.05%
2021/03/16	9	55.27	7	54.51	54.10	2	18,744	0.01%
2021/03/15	15	54.66	16	54.67	55.50	-1	18,995	-0.01%
2021/03/12	17	52.69	26	53.57	54.20	-9	18,246	-0.05%
2021/03/11	5	47.54	11	49.13	49.35	-6	16,749	-0.04%
2021/03/10	0	0.00	16	44.95	44.90	-16	16,601	-0.10%
2021/03/09	3	44.63	0	0.00	44.55	3	16,781	0.02%
2021/03/05	1	47.45	2	47.00	46.00	-1	17,182	-0.01%
2021/03/04	2	46.78	1	47.80	46.20	1	17,292	0.01%
2021/03/03	7	47.63	1	46.15	47.40	6	17,303	0.03%
2021/03/02	4	48.61	9	48.22	47.40	-5	17,319	-0.03%
2021/02/26	8	49.50	2	49.35	49.65	6	17,310	0.03%
2021/02/25	19	51.25	15	51.21	50.80	4	17,602	0.02%
2021/02/24	25	52.10	11	53.76	51.40	14	17,560	0.08%
2021/02/23	22	54.29	9	53.67	52.50	13	17,379	0.07%
2021/02/22	5	55.16	9	55.40	55.40	-4	17,298	-0.02%
2021/02/19	2	48.78	16	48.87	50.40	-14	17,428	-0.08%
2021/02/18	11	45.36	13	45.21	45.90	-2	17,457	-0.01%
2021/02/17	13	42.99	31	43.61	44.90	-18	17,725	-0.10%
2021/02/05	5	41.16	17	40.57	40.85	-12	17,177	-0.07%
2021/02/04	0	0.00	4	38.23	38.70	-4	16,900	-0.02%
2021/02/03	3	37.17	0	0.00	36.75	3	16,723	0.02%
2021/02/02	4	38.06	1	37.70	37.70	3	16,691	0.02%
2021/02/01	11	37.30	3	37.70	37.15	8	16,760	0.05%
2021/01/29	2	39.79	0	0.00	38.80	2	16,701	0.01%
2021/01/27	1	40.45	1	40.45	40.45	0	16,604	0.00%
2021/01/26	0	0.00	2	40.40	40.35	-2	16,493	-0.01%
2021/01/25	11	41.53	11	41.69	41.35	0	16,416	0.00%
2021/01/22	0	0.00	1	41.00	41.75	-1	16,309	-0.01%
2021/01/20	7.1	41.37	10	40.93	40.10	-3	16,100	-0.02%
2021/01/19	6	42.04	8	41.76	42.30	-2	15,900	-0.01%
2021/01/18	3	41.95	0	0.00	41.80	3	15,698	0.02%
2021/01/15	2	42.33	8	40.89	40.35	-6	15,533	-0.04%
2021/01/14	1	41.75	10	41.65	41.75	-9	15,256	-0.06%
2021/01/12	3	40.80	16	40.60	40.50	-13	15,159	-0.09%
2021/01/11	2	41.75	0	0.00	41.70	2	15,114	0.01%
2021/01/08	5	41.72	0	0.00	41.55	5	15,051	0.03%
2021/01/07	6	41.66	0	0.00	42.15	6	14,924	0.04%
2021/01/06	1	40.00	0	0.00	40.55	1	14,789	0.01%
2021/01/05	2	41.30	0	0.00	41.55	2	14,699	0.01%
2020/12/31	2	40.30	0	0.00	40.35	2	14,537	0.01%
2020/12/30	10	41.75	0	0.00	41.35	10	14,426	0.07%
2020/12/29	0	0.00	1	41.60	41.50	-1	14,368	-0.01%
2020/12/28	7	42.87	1	43.00	42.70	6	14,232	0.04%
2020/12/25	0	0.00	5	40.21	40.35	-5	13,906	-0.04%
2020/12/23	7	39.86	4	40.15	40.05	3	13,870	0.02%
2020/12/21	5	40.72	6	41.03	40.80	-1	13,747	-0.01%
2020/12/18	3	40.32	0	0.00	40.65	3	13,593	0.02%
2020/12/16	31	41.47	32	41.70	41.25	-1	13,282	-0.01%
2020/12/15	49	43.56	34	42.09	40.65	15	12,938	0.12%
2020/12/14	5	41.69	13	42.32	44.00	-8	11,929	-0.07%
2020/12/11	15	46.40	17	44.79	43.20	-2	11,507	-0.02%
2020/12/10	5	44.68	5.2	44.10	45.00	-0.2	10,591	0.00%
2020/12/09	3.2	43.97	6	43.35	43.65	-2.8	9,790	-0.03%
2020/12/08	23	39.50	8	39.08	41.30	15	8,874	0.17%
2020/12/07	2	37.78	2	37.40	37.55	0	8,271	0.00%
2020/12/04	0	0.00	6	37.31	37.00	-6	8,265	-0.07%
2020/12/03	8	37.12	2	37.20	37.20	6	8,469	0.07%
2020/12/02	6	37.29	17	36.74	37.35	-11	8,338	-0.13%
2020/12/01	9	35.68	3	35.88	35.65	6	8,042	0.07%
2020/11/30	2	36.95	22	37.21	36.90	-20	7,799	-0.26%
2020/11/26	5	35.60	14	35.73	35.70	-9	7,482	-0.12%
2020/11/25	1	36.00	5	35.59	35.40	-4	7,353	-0.05%
2020/11/24	8	35.35	11	35.74	35.70	-3	7,354	-0.04%
2020/11/23	5	34.65	6	34.85	34.40	-1	6,980	-0.01%
2020/11/20	14	34.15	7	34.10	34.00	7	6,877	0.10%
2020/11/19	14	34.88	11	34.95	34.80	3	6,589	0.05%
2020/11/18	2	33.35	0	0.00	33.65	2	5,773	0.03%
2020/11/17	1	33.50	3	32.90	33.20	-2	5,525	-0.04%
2020/11/16	9	32.21	117	31.41	32.70	-108	4,780	-2.26%	大賣/鉅額交易
2020/11/11	5.7	30.00	2	29.75	29.60	3.7	4,117	0.09%
2020/11/10	0	0.00	1	29.45	29.65	-1	4,148	-0.02%
2020/11/09	33	29.53	13	29.86	29.80	20	4,132	0.48%
2020/11/06	2	28.70	6	29.09	28.60	-4	4,047	-0.10%
2020/11/03	0	0.00	1	28.15	28.15	-1	4,473	-0.02%
2020/11/02	1	27.50	0	0.00	27.60	1	5,021	0.02%
2020/10/30	7	28.36	5	28.40	27.85	2	5,032	0.04%
2020/10/29	7	28.35	0	0.00	28.35	7	5,059	0.14%
2020/10/27	5	29.15	0	0.00	29.20	5	5,133	0.10%
2020/10/23	1	29.80	0	0.00	29.75	1	5,219	0.02%
2020/10/22	5	29.70	1	29.65	29.70	4	5,329	0.08%
2020/10/21	0	0.00	3	30.20	29.70	-3	5,507	-0.05%
2020/10/20	0	0.00	4	29.68	29.70	-4	5,563	-0.07%
2020/10/19	5	29.70	3	29.63	29.30	2	5,838	0.03%
2020/10/16	2	29.45	1	29.35	28.95	1	5,866	0.02%
2020/10/14	2	29.35	0	0.00	29.60	2	5,886	0.03%
2020/10/13	0	0.00	6	29.55	29.65	-6	5,900	-0.10%
2020/10/12	2	28.95	0	0.00	28.85	2	5,895	0.03%
2020/10/08	4	28.95	7	28.76	28.80	-3	6,056	-0.05%
2020/10/05	3	28.35	3	28.75	28.35	0	6,483	0.00%
2020/09/28	4	27.45	4	27.64	28.25	0	6,596	0.00%
2020/09/25	5	27.70	5	26.55	26.55	0	6,610	0.00%
2020/09/24	0	0.00	8	27.55	27.35	-8	6,600	-0.12%
2020/09/23	0	0.00	2	28.70	28.15	-2	6,627	-0.03%
2020/09/22	0	0.00	8	28.38	28.35	-8	6,670	-0.12%
2020/09/21	1	28.80	14	29.08	28.90	-13	6,667	-0.19%
2020/09/17	0	0.00	334	29.31	29.25	-334	6,688	-4.99%	大賣/鉅額交易
2020/09/16	5	29.74	4	29.40	29.40	1	6,704	0.01%
2020/09/15	0	0.00	6	29.78	29.45	-6	6,722	-0.09%
2020/09/14	4	29.10	3	29.25	29.25	1	6,721	0.01%
2020/09/11	7	29.03	9	28.91	28.90	-2	6,735	-0.03%
2020/09/10	9	29.70	8	29.61	29.55	1	6,689	0.01%
2020/09/09	28	29.97	12	29.96	30.00	16	6,652	0.24%
2020/09/08	183	31.43	65	31.12	31.20	118	6,496	1.82%	大買/鉅額交易
2020/09/07	177	30.57	15	30.66	30.10	162	6,196	2.61%	大買/鉅額交易
2020/09/04	4	29.55	9	29.66	29.90	-5	6,130	-0.08%
2020/09/03	33	30.18	0	0.00	30.15	33	6,115	0.54%
2020/09/02	1	30.15	0	0.00	30.15	1	6,157	0.02%
2020/09/01	15	29.69	4	29.73	29.40	11	6,155	0.18%
2020/08/31	9	30.26	0	0.00	30.10	9	6,174	0.15%
2020/08/28	135	30.00	23	30.24	30.45	112	6,106	1.83%	大買/鉅額交易
2020/08/27	0	0.00	1	29.90	29.45	-1	5,870	-0.02%
2020/08/26	6	29.50	0	0.00	29.20	6	5,770	0.10%
2020/08/19	0	0.00	7	29.47	28.80	-7	5,570	-0.13%
2020/08/17	1	30.00	0	0.00	29.85	1	5,599	0.02%
2020/08/13	0	0.00	6	29.10	29.10	-6	5,586	-0.11%
2020/08/12	0	0.00	2	29.30	29.25	-2	5,681	-0.04%
2020/08/11	3	30.48	9	30.23	29.55	-6	5,693	-0.11%
2020/08/10	9	31.86	3	31.50	31.50	6	5,841	0.10%
2020/08/07	2	31.35	2	31.03	31.40	0	6,055	0.00%
2020/08/06	6	31.63	13	31.23	31.40	-7	5,958	-0.12%
2020/08/03	0	0.00	7	29.46	29.15	-7	5,722	-0.12%
2020/07/29	0	0.00	1	28.10	28.05	-1	6,105	-0.02%
2020/07/28	3	28.97	100	28.41	28.15	-97	6,354	-1.53%
2020/07/27	101	29.80	2	29.33	29.00	99	6,352	1.56%	大買/
2020/07/24	1	28.70	0	0.00	28.55	1	6,337	0.02%
2020/07/23	15	29.96	5	29.92	29.80	10	6,322	0.16%
2020/07/22	11	28.53	9	28.40	29.50	2	6,146	0.03%
2020/07/20	0	0.00	1	27.20	27.20	-1	6,174	-0.02%
2020/07/16	12	28.13	4	28.20	28.10	8	6,196	0.13%
2020/07/15	0	0.00	3	30.00	28.60	-3	6,194	-0.05%
2020/07/14	17	29.46	9	29.77	29.70	8	6,214	0.13%
2020/07/10	0	0.00	1	27.55	27.40	-1	5,907	-0.02%
2020/07/09	31	28.60	1	28.40	28.35	30	5,919	0.51%
2020/07/08	0	0.00	4	28.46	28.90	-4	5,859	-0.07%
2020/07/07	1	28.50	0	0.00	28.25	1	5,915	0.02%
2020/07/06	3	28.75	1	28.70	28.70	2	5,917	0.03%
2020/07/03	4	28.65	4	28.15	28.15	0	5,937	0.00%
2020/07/02	1	28.55	1	28.45	28.45	0	5,993	0.00%
2020/07/01	0	0.00	3	27.85	27.75	-3	5,958	-0.05%
2020/06/30	1	27.35	0	0.00	27.40	1	5,927	0.02%
2020/06/29	0	0.00	1	27.20	27.45	-1	5,949	-0.02%
2020/06/22	0	0.00	3	27.70	27.30	-3	6,213	-0.05%
2020/06/19	1	27.45	0	0.00	27.20	1	6,304	0.02%
2020/06/18	3	26.70	1	26.80	27.10	2	6,318	0.03%
2020/06/16	4	26.61	0	0.00	26.80	4	6,410	0.06%
2020/06/11	0	0.00	1	26.35	26.20	-1	6,691	-0.01%
2020/06/10	0	0.00	3	27.28	27.10	-3	6,761	-0.04%
2020/06/08	3	27.35	1	27.40	27.30	2	6,978	0.03%
2020/06/05	4	26.69	4	27.10	27.15	0	7,415	0.00%
2020/06/02	1	26.60	1	26.25	26.20	0	7,718	0.00%
2020/05/29	0	0.00	5	25.99	26.00	-5	7,753	-0.06%
2020/05/26	2	26.43	2	26.53	26.30	0	7,954	0.00%
2020/05/25	0	0.00	1	26.35	26.25	-1	7,963	-0.01%
2020/05/22	9	26.69	2	27.45	26.55	7	7,981	0.09%
2020/05/20	1	26.10	1	26.40	26.50	0	7,919	0.00%
2020/05/19	5	25.68	1	25.70	25.60	4	7,963	0.05%
2020/05/18	4	26.83	0	0.00	26.45	4	7,852	0.05%
2020/05/15	1	28.15	1	26.70	26.90	0	7,829	0.00%
2020/05/14	0	0.00	6	28.99	28.95	-6	7,662	-0.08%
2020/05/13	5	31.88	3	32.15	32.15	2	7,332	0.03%
2020/05/12	1	31.70	0	0.00	31.60	1	7,281	0.01%
2020/05/11	5	32.62	12	32.06	31.80	-7	7,263	-0.10%
2020/05/08	4	32.66	8	32.59	32.60	-4	7,171	-0.06%
2020/05/07	4	32.25	4	32.55	32.40	0	7,064	0.00%
2020/05/06	8	31.83	1	31.75	31.50	7	6,920	0.10%
2020/05/05	4	31.20	3	31.25	31.25	1	6,857	0.01%
2020/05/04	2	31.13	3	31.25	31.70	-1	6,763	-0.01%
2020/04/30	1	30.05	1	29.60	29.80	0	6,618	0.00%
2020/04/29	9	29.51	15	29.40	29.50	-6	6,643	-0.09%
2020/04/28	7	28.58	1	29.20	29.00	6	6,557	0.09%
2020/04/27	4	28.81	3	28.70	28.70	1	6,572	0.02%
2020/04/24	3	27.90	4	28.73	28.70	-1	6,624	-0.02%
2020/04/23	6	28.27	5	27.90	27.90	1	6,657	0.02%
2020/04/21	0	0.00	2	28.15	27.40	-2	6,809	-0.03%
2020/04/20	4	27.99	3	28.50	28.50	1	6,789	0.01%
2020/04/17	10	28.92	19	28.52	27.90	-9	6,803	-0.13%
2020/04/16	3	26.92	0	0.00	27.50	3	6,668	0.04%
2020/04/15	14	27.11	1	27.05	27.05	13	6,660	0.20%
2020/04/10	3	26.83	9	26.79	26.75	-6	6,658	-0.09%
2020/04/09	1	26.85	0	0.00	26.55	1	6,644	0.02%
2020/04/07	10	25.98	10	25.95	25.95	0	6,563	0.00%
2020/04/06	6	25.06	6	25.18	25.20	0	6,507	0.00%
2020/04/01	0	0.00	1	24.85	25.00	-1	6,547	-0.02%
2020/03/31	5	25.08	16	24.84	24.80	-11	6,578	-0.17%
2020/03/30	2	24.65	0	0.00	24.70	2	6,570	0.03%
2020/03/27	10	25.22	8	25.06	24.20	2	6,604	0.03%
2020/03/26	7	24.10	6	24.09	24.70	1	6,562	0.02%
2020/03/25	3	23.80	0	0.00	24.10	3	6,490	0.05%
2020/03/20	0	0.00	1	21.70	22.05	-1	7,160	-0.01%
2020/03/18	2	24.25	6	23.78	22.70	-4	7,771	-0.05%
2020/03/16	1	25.40	14	24.90	24.15	-13	8,662	-0.15%
2020/03/13	11	24.80	2	25.00	25.00	9	8,620	0.10%
2020/03/11	17	29.59	11	29.15	28.85	6	8,351	0.07%
2020/03/10	6	30.25	2	29.00	30.35	4	7,885	0.05%
2020/03/05	1	29.70	1	29.55	29.55	0	7,673	0.00%
2020/03/04	2	29.00	0	0.00	29.05	2	7,676	0.03%
2020/03/02	0	0.00	1	27.70	27.70	-1	7,659	-0.01%
2020/02/27	0	0.00	16	29.10	28.80	-16	7,517	-0.21%
2020/02/26	0	0.00	1	29.95	29.95	-1	7,476	-0.01%
2020/02/25	4	30.33	0	0.00	30.50	4	7,444	0.05%
2020/02/24	1	30.50	1	30.60	30.60	0	7,402	0.00%
2020/02/20	9	31.87	6	31.85	31.70	3	7,391	0.04%
2020/02/19	1	31.05	0	0.00	31.10	1	7,340	0.01%
2020/02/18	3	30.90	0	0.00	30.90	3	7,333	0.04%
2020/02/14	1	30.50	2	31.00	31.20	-1	7,204	-0.01%
2020/02/13	7	31.09	11	30.88	30.70	-4	7,170	-0.06%
2020/02/12	10	31.11	0	0.00	31.25	10	7,151	0.14%
2020/02/11	7	30.49	1	30.75	30.55	6	7,125	0.08%
2020/02/10	3	29.80	0	0.00	29.85	3	7,162	0.04%
2020/02/07	0	0.00	2	30.55	30.10	-2	7,179	-0.03%
2020/02/06	2	30.00	5	30.40	31.05	-3	7,142	-0.04%
2020/02/05	9	29.93	0	0.00	29.55	9	7,079	0.13%
2020/01/30	1	31.50	11	31.55	31.50	-10	6,837	-0.15%
2020/01/17	1	34.30	1	34.40	34.45	0	6,623	0.00%
2020/01/16	3	34.60	0	0.00	34.05	3	6,530	0.05%
2020/01/10	1	32.35	1	32.00	32.00	0	6,531	0.00%
2020/01/07	0	0.00	1	31.75	31.75	-1	6,547	-0.02%
2020/01/06	1	32.90	1	32.90	32.90	0	6,549	0.00%
2020/01/03	0	0.00	5	34.16	33.50	-5	6,552	-0.08%
2020/01/02	1	34.55	0	0.00	34.90	1	6,556	0.02%
2019/12/27	2	35.13	1	34.85	34.90	1	7,435	0.01%
2019/12/26	0	0.00	2	34.60	34.35	-2	7,412	-0.03%
2019/12/25	1	34.55	38	34.53	34.65	-37	7,431	-0.50%
2019/12/24	4	35.31	0	0.00	34.60	4	7,637	0.05%
2019/12/23	2	34.43	0	0.00	34.60	2	7,641	0.03%
2019/12/20	0	0.00	7	35.40	35.40	-7	7,599	-0.09%
2019/12/19	0	0.00	1	35.95	35.85	-1	7,582	-0.01%
2019/12/18	21	37.22	12	37.83	36.50	9	7,469	0.12%
2019/12/17	6	35.97	1	36.05	36.55	5	6,928	0.07%
2019/12/16	13	35.61	1	35.95	36.55	12	6,979	0.17%
2019/12/13	45	35.91	9	35.58	35.45	36	6,843	0.53%
2019/12/12	2	35.93	23	35.71	36.55	-21	6,356	-0.33%
2019/12/11	23	32.66	4	33.39	33.25	19	5,865	0.32%
2019/12/10	1	32.20	0	0.00	31.85	1	6,126	0.02%
2019/12/09	4	32.05	4	31.95	31.95	0	6,107	0.00%
2019/12/06	1	31.60	1	31.85	31.95	0	6,140	0.00%
2019/12/05	1	31.60	2	31.35	31.30	-1	6,179	-0.02%
2019/12/04	2	31.48	1	31.00	31.00	1	6,258	0.02%
2019/12/03	0	0.00	1	31.90	31.95	-1	6,360	-0.02%
2019/12/02	3	31.40	3	32.40	32.40	0	6,477	0.00%
2019/11/29	0	0.00	1	31.25	31.25	-1	6,492	-0.02%
2019/11/28	2	31.63	1	31.80	31.95	1	6,707	0.01%
2019/11/26	1	31.60	0	0.00	31.35	1	7,101	0.01%
2019/11/25	1	30.85	2	31.45	31.35	-1	7,490	-0.01%
2019/11/21	2	30.60	2	30.90	31.05	0	7,757	0.00%
2019/11/20	2	30.93	1	30.80	30.80	1	7,848	0.01%
2019/11/19	0	0.00	8	31.15	31.20	-8	7,877	-0.10%
2019/11/14	2	30.23	2	29.85	29.85	0	7,988	0.00%
2019/11/13	2	30.73	2	30.10	30.10	0	8,043	0.00%
2019/11/12	2	30.05	2	30.80	30.95	0	8,056	0.00%
2019/11/11	0	0.00	1	30.10	30.05	-1	8,124	-0.01%
2019/11/08	1	30.60	1	29.75	29.75	0	8,166	0.00%
2019/11/07	2	31.60	2	30.40	30.40	0	8,300	0.00%
2019/11/06	9	31.68	0	0.00	31.50	9	8,210	0.11%
2019/11/04	0	0.00	1	31.25	31.25	-1	8,133	-0.01%
2019/11/01	5	31.40	6	31.39	31.35	-1	8,112	-0.01%
2019/10/31	7	32.07	5	31.58	31.90	2	8,095	0.02%
2019/10/24	1	32.15	0	0.00	32.05	1	8,025	0.01%
2019/10/23	0	0.00	2	33.10	32.90	-2	8,006	-0.02%
2019/10/22	0	0.00	1	32.70	32.70	-1	7,784	-0.01%
2019/10/18	3	31.95	1	32.05	32.05	2	7,730	0.03%
2019/10/16	1	31.95	26	32.19	31.95	-25	7,634	-0.33%
2019/10/15	1	32.45	1	31.85	31.85	0	7,579	0.00%
2019/10/14	1	33.30	2	32.78	32.65	-1	7,561	-0.01%
2019/10/09	1	32.60	2	32.55	32.55	-1	7,503	-0.01%
2019/10/08	1	33.00	0	0.00	32.95	1	7,442	0.01%
2019/10/07	0	0.00	3	33.80	33.70	-3	7,316	-0.04%
2019/10/04	32	33.41	26	33.66	32.60	6	7,042	0.09%
2019/10/03	0	0.00	3	32.35	32.20	-3	6,547	-0.05%
2019/10/02	1	30.45	0	0.00	31.20	1	6,358	0.02%
2019/10/01	2	30.75	4	30.18	30.75	-2	6,298	-0.03%
2019/09/27	6	30.28	2	29.25	29.25	4	6,219	0.06%
2019/09/26	3	32.25	2	31.90	31.15	1	5,974	0.02%
2019/09/25	0	0.00	11	31.54	31.55	-11	5,874	-0.19%
2019/09/23	1	31.45	0	0.00	31.45	1	5,755	0.02%
2019/09/20	1	31.00	0	0.00	31.00	1	5,699	0.02%
2019/09/19	5	30.83	0	0.00	30.80	5	5,637	0.09%
2019/09/18	3	31.80	1	32.20	31.80	2	5,465	0.04%
2019/09/17	2	32.20	6	31.80	32.20	-4	5,354	-0.07%
2019/09/16	4	31.48	0	0.00	31.50	4	5,215	0.08%
2019/09/12	30	32.96	33	32.75	31.90	-3	4,978	-0.06%
2019/09/10	2	31.00	2	30.95	30.95	0	4,312	0.00%
2019/09/09	3	31.45	5	30.97	30.80	-2	4,222	-0.05%
2019/09/06	2	31.38	0	0.00	31.25	2	4,134	0.05%
2019/09/05	5	31.08	4	31.10	31.50	1	4,030	0.02%
2019/09/04	17	31.06	2	31.13	31.00	15	3,879	0.39%
2019/09/02	3	31.05	41	30.42	31.00	-38	3,588	-1.06%
2019/08/30	22	30.51	38	30.39	29.55	-16	3,321	-0.48%
2019/08/29	7	30.04	6	29.85	29.80	1	3,012	0.03%
2019/08/28	18	28.54	20	29.13	29.50	-2	2,818	-0.07%
2019/08/27	9	27.49	8	27.96	28.50	1	2,398	0.04%
2019/08/26	0	0.00	1	25.60	26.20	-1	2,153	-0.05%
2019/08/23	5	26.86	2	26.83	26.60	3	2,095	0.14%
2019/08/22	3	27.18	3	27.07	27.20	0	1,993	0.00%
2019/08/21	2	27.28	1	27.20	27.10	1	1,934	0.05%
2019/08/20	8	26.96	14	26.91	26.85	-6	1,867	-0.32%
2019/08/19	5	26.68	2	26.80	26.50	3	1,780	0.17%
2019/08/16	1	25.95	0	0.00	26.70	1	1,715	0.06%
2019/08/14	6	26.52	4	26.73	26.15	2	1,629	0.12%
2019/08/13	3	25.90	5	25.97	25.85	-2	1,547	-0.13%
2019/08/12	14	25.34	5	25.57	26.05	9	1,474	0.61%
2019/08/08	30	23.80	30	23.55	23.70	0	1,301	0.00%
2019/08/06	0	0.00	5	22.65	22.65	-5	1,338	-0.37%
2019/08/05	2	22.70	0	0.00	22.65	2	1,377	0.15%
2019/08/02	4	23.35	0	0.00	23.35	4	1,388	0.29%
2019/08/01	1	24.15	0	0.00	24.00	1	1,399	0.07%
2019/07/31	2	25.15	0	0.00	24.35	2	1,382	0.14%
2019/07/30	0	0.00	1	26.00	25.30	-1	1,276	-0.08%
2019/07/29	2	25.35	0	0.00	26.35	2	1,279	0.16%
2019/07/25	1	25.95	0	0.00	26.20	1	1,249	0.08%
2019/07/18	1	24.85	15	24.55	24.35	-14	1,761	-0.79%
2019/07/17	0	0.00	1	25.05	24.80	-1	1,783	-0.06%
2019/07/15	15	24.49	0	0.00	24.80	15	1,896	0.79%
2019/07/08	2	24.93	1	24.95	24.40	1	2,152	0.05%
2019/07/01	4	24.05	0	0.00	24.00	4	2,433	0.16%
2019/06/25	0	0.00	18	23.30	23.10	-18	3,239	-0.56%
2019/06/20	0	0.00	1	23.40	23.50	-1	3,559	-0.03%
2019/06/19	1	23.15	0	0.00	23.20	1	3,632	0.03%
2019/06/13	0	0.00	2	22.65	22.50	-2	3,936	-0.05%
2019/06/06	0	0.00	3	22.05	22.10	-3	4,275	-0.07%
2019/05/29	0	0.00	2	21.90	21.90	-2	5,560	-0.04%
2019/05/27	2	22.10	0	0.00	22.00	2	5,804	0.03%
2019/05/24	2	22.50	0	0.00	22.50	2	6,110	0.03%
2019/05/21	2	23.50	0	0.00	23.50	2	6,338	0.03%
2019/05/16	5	23.80	2	23.75	23.45	3	6,888	0.04%
2019/05/15	1	24.45	0	0.00	24.45	1	7,065	0.01%
2019/05/14	2	23.50	0	0.00	23.50	2	7,342	0.03%
2019/05/13	8	23.50	0	0.00	23.10	8	7,348	0.11%
2019/05/10	8	24.81	1	25.00	25.00	7	7,305	0.10%
2019/05/09	4	25.06	12	25.35	24.85	-8	7,338	-0.11%
2019/05/08	16	25.96	3	25.97	25.90	13	7,342	0.18%
2019/05/07	1	26.55	0	0.00	26.45	1	7,346	0.01%
2019/05/06	1	26.40	2	26.25	26.30	-1	7,357	-0.01%
2019/04/30	4	26.84	0	0.00	27.50	4	7,447	0.05%
2019/04/29	2	26.35	0	0.00	26.35	2	7,620	0.03%
2019/04/26	5	28.05	1	28.00	27.40	4	7,715	0.05%
2019/04/25	4	27.61	4	28.60	28.80	0	7,619	0.00%
2019/04/23	5	26.97	2	26.75	26.70	3	7,329	0.04%
2019/04/22	5	27.57	3	27.25	27.25	2	7,297	0.03%
2019/04/19	1	27.00	3	27.32	27.35	-2	7,218	-0.03%
2019/04/18	1	27.50	0	0.00	27.65	1	7,135	0.01%
2019/04/17	1	27.55	8	27.30	27.25	-7	7,069	-0.10%
2019/04/16	0	0.00	1	26.75	26.75	-1	6,965	-0.01%
2019/04/15	0	0.00	1	26.30	26.20	-1	6,944	-0.01%
2019/04/12	4	26.05	0	0.00	25.85	4	6,953	0.06%
2019/04/11	4	26.21	3	26.25	26.25	1	6,939	0.01%
2019/04/09	4	26.99	3	26.35	26.35	1	6,855	0.01%
2019/04/08	3	27.70	0	0.00	27.50	3	6,773	0.04%
2019/04/03	6	28.03	88	27.86	27.65	-82	6,746	-1.22%
2019/04/02	28	27.45	4	27.46	27.60	24	6,640	0.36%
2019/04/01	66	27.51	2	27.15	27.10	64	6,574	0.97%
2019/03/29	0	0.00	1	26.90	27.00	-1	6,462	-0.02%
2019/03/28	3	27.05	8	27.28	26.65	-5	6,386	-0.08%
2019/03/27	6	26.61	14	26.64	26.65	-8	5,921	-0.14%
2019/03/26	0	0.00	3	25.73	25.70	-3	5,734	-0.05%
2019/03/25	4	24.85	2	25.40	24.90	2	5,699	0.04%
2019/03/22	3	26.15	2	25.90	25.95	1	5,631	0.02%
2019/03/21	6	25.80	0	0.00	25.75	6	5,560	0.11%
2019/03/19	2	26.05	3	26.68	25.85	-1	5,469	-0.02%
2019/03/15	2	25.80	0	0.00	25.80	2	5,278	0.04%
2019/03/14	1	25.90	1	26.30	25.90	0	5,241	0.00%
2019/03/13	3	26.70	0	0.00	26.20	3	5,226	0.06%
2019/03/12	0	0.00	1	26.20	26.20	-1	5,101	-0.02%
2019/03/11	1	26.20	1	26.75	26.35	0	5,027	0.00%
2019/03/08	3	25.97	4	25.99	25.70	-1	4,928	-0.02%
2019/03/07	3	26.20	0	0.00	25.70	3	4,738	0.06%
2019/03/06	4	25.83	8	26.93	27.05	-4	4,473	-0.09%
2019/03/04	1	25.00	2	25.23	24.90	-1	4,070	-0.02%
2019/02/27	5	24.77	0	0.00	24.60	5	4,011	0.12%
2019/02/26	10	24.70	0	0.00	24.40	10	3,944	0.25%
2019/02/25	4	25.38	7	24.85	25.50	-3	3,855	-0.08%
2019/02/22	0	0.00	1	23.55	23.55	-1	3,551	-0.03%
2019/02/20	4	23.90	5	24.55	23.35	-1	3,482	-0.03%
2019/02/19	0	0.00	8	24.09	24.05	-8	3,396	-0.24%
2019/02/18	5	24.48	2	24.30	24.30	3	3,478	0.09%
2019/02/15	41	23.41	96	23.24	24.35	-55	3,345	-1.64%
2019/02/14	50	24.05	1	24.05	24.05	49	3,011	1.63%
2019/02/13	1	20.70	6	21.63	21.90	-5	2,833	-0.18%
2019/02/12	0	0.00	20	19.70	19.95	-20	2,549	-0.78%
2019/01/28	0	0.00	20	20.45	20.15	-20	2,483	-0.81%
2019/01/24	3	20.40	0	0.00	20.00	3	2,539	0.12%
2019/01/21	2	21.20	4	21.08	21.10	-2	2,467	-0.08%
2019/01/18	40	20.31	1	20.40	20.40	39	2,274	1.72%
2019/01/17	2	19.58	2	19.95	20.75	0	2,154	0.00%
2019/01/16	0	0.00	2	18.95	18.90	-2	2,068	-0.10%
2019/01/10	6	18.67	0	0.00	18.75	6	2,169	0.28%
2019/01/09	0	0.00	4	18.91	18.60	-4	2,198	-0.18%
2019/01/08	1	18.60	0	0.00	18.60	1	2,216	0.05%
2019/01/04	1	18.35	1	17.05	18.15	0	2,328	0.00%
2018/12/25	2	18.70	0	0.00	18.55	2	2,617	0.08%
2018/12/22	0	0.00	4	19.00	19.00	-4	2,704	-0.15%
2018/12/20	4	18.60	2	19.00	18.35	2	2,719	0.07%
2018/12/18	4	19.48	0	0.00	19.25	4	2,721	0.15%
2018/12/17	0	0.00	5	19.92	19.65	-5	2,776	-0.18%
2018/12/14	2	19.60	0	0.00	19.75	2	2,835	0.07%
2018/12/13	1	20.50	0	0.00	20.10	1	2,918	0.03%
2018/12/12	8	20.15	4	20.03	20.10	4	2,992	0.13%
2018/12/10	2	19.70	0	0.00	19.40	2	3,050	0.07%
2018/12/07	0	0.00	2	20.15	20.00	-2	3,074	-0.07%
2018/12/06	6	20.00	8	19.73	19.60	-2	3,119	-0.06%
2018/12/03	0	0.00	1	22.30	22.00	-1	3,337	-0.03%
2018/11/30	1	20.55	2	21.00	21.05	-1	3,381	-0.03%
2018/11/29	0	0.00	7.1	20.00	19.70	-7.1	3,348	-0.21%
2018/11/28	10	19.55	3	19.50	19.60	7	3,345	0.21%
2018/11/27	0	0.00	3	19.00	19.05	-3	3,358	-0.09%
2018/11/23	3	18.70	10	18.25	18.25	-7	3,402	-0.21%
2018/11/22	3	19.75	3	20.30	19.35	0	3,399	0.00%
2018/11/20	3	19.70	0	0.00	19.80	3	3,522	0.09%
2018/11/19	0	0.00	3	20.10	20.10	-3	3,601	-0.08%
2018/11/16	3	19.75	3	20.40	19.80	0	3,801	0.00%
2018/11/15	3	19.85	0	0.00	19.75	3	3,829	0.08%
2018/11/14	2	21.73	2	21.65	21.85	0	3,746	0.00%
2018/11/13	0	0.00	3	21.20	21.25	-3	3,893	-0.08%
2018/11/12	3	22.05	0	0.00	21.65	3	4,022	0.07%
2018/11/08	1	22.30	1	22.20	21.65	0	4,179	0.00%
2018/11/02	7	22.35	0	0.00	22.00	7	4,796	0.15%
2018/10/31	4	20.75	5	20.95	21.15	-1	4,999	-0.02%
2018/10/29	1	20.05	1	20.05	19.95	0	5,366	0.00%
2018/10/26	1	20.05	21	19.95	19.70	-20	5,518	-0.36%
2018/10/25	1	19.50	0	0.00	19.45	1	5,851	0.02%
2018/10/24	4	21.58	14	21.71	21.40	-10	6,087	-0.16%
2018/10/23	31	21.48	0	0.00	21.00	31	6,388	0.49%
2018/10/18	0	0.00	20	22.25	22.50	-20	6,943	-0.29%
2018/10/15	2	21.45	2	22.25	22.45	0	7,126	0.00%
2018/10/12	20	21.10	0	0.00	21.15	20	7,200	0.28%
2018/10/08	2	24.93	2	24.70	24.35	0	7,428	0.00%
2018/10/04	6	25.80	1	25.10	25.10	5	7,493	0.07%
2018/10/03	11	26.57	0	0.00	26.05	11	7,640	0.14%
2018/10/02	1	27.00	1	26.95	26.85	0	8,058	0.00%
2018/10/01	1	26.35	6	27.53	27.55	-5	8,364	-0.06%
2018/09/28	5	26.50	0	0.00	26.25	5	8,876	0.06%
2018/09/25	1	27.30	2	27.05	27.05	-1	9,574	-0.01%
2018/09/21	2	26.30	0	0.00	27.40	2	9,650	0.02%
2018/09/20	8	26.19	1	26.40	25.85	7	9,843	0.07%
2018/09/18	1	27.05	1	27.40	27.05	0	10,056	0.00%
2018/09/17	1	28.40	1	28.40	28.30	0	10,357	0.00%
2018/09/14	1	28.35	1	28.70	29.15	0	10,728	0.00%
2018/09/12	2	28.05	0	0.00	28.00	2	12,389	0.02%
2018/09/11	5	28.35	0	0.00	28.30	5	12,675	0.04%
2018/09/06	5	29.39	7	30.22	30.75	-2	13,752	-0.01%
2018/09/05	7	30.14	3	30.05	30.10	4	13,973	0.03%
2018/09/04	2	30.65	1	30.65	30.70	1	14,600	0.01%
2018/09/03	0	0.00	3	31.25	30.65	-3	15,273	-0.02%
2018/08/31	0	0.00	1	31.85	31.95	-1	16,229	-0.01%
2018/08/30	8	32.13	3	31.60	31.60	5	16,714	0.03%
2018/08/29	3	31.75	3	32.00	32.00	0	16,823	0.00%
2018/08/28	6	31.83	6	31.57	31.50	0	17,053	0.00%
2018/08/27	4	30.51	14	31.39	31.75	-10	17,207	-0.06%
2018/08/24	4	30.00	4	30.25	30.25	0	17,313	0.00%
2018/08/23	12	30.08	2	29.98	30.10	10	17,569	0.06%
2018/08/21	1	31.05	1	31.05	31.80	0	18,308	0.00%
2018/08/20	1	30.70	0	0.00	30.65	1	18,516	0.01%
2018/08/17	3	34.10	3	32.00	32.00	0	18,555	0.00%
2018/08/16	0	0.00	1	33.35	33.85	-1	18,607	-0.01%
2018/08/14	0	0.00	4	33.30	33.45	-4	19,038	-0.02%
2018/08/10	3	35.05	3	34.20	34.20	0	19,823	0.00%
2018/08/09	1	35.40	5	36.02	34.75	-4	19,800	-0.02%
2018/08/07	3	35.32	3	35.05	34.60	0	19,894	0.00%
2018/08/06	3	34.70	13	34.84	35.80	-10	20,165	-0.05%
2018/08/03	3	34.40	3	33.90	33.90	0	20,322	0.00%
2018/08/01	1	34.45	7	35.23	33.80	-6	20,219	-0.03%
2018/07/31	0	0.00	15	33.50	34.40	-15	19,846	-0.08%
2018/07/30	3	33.10	11	33.14	33.40	-8	19,562	-0.04%
2018/07/27	8	32.56	21	31.73	32.65	-13	19,234	-0.07%
2018/07/26	10	30.23	10	30.46	30.30	0	18,826	0.00%
2018/07/25	10	30.01	15	30.01	29.80	-5	18,738	-0.03%
2018/07/24	5	29.00	6.7	29.66	30.00	-1.7	18,598	-0.01%
2018/07/23	3	28.43	4	28.56	28.80	-1	18,515	-0.01%
2018/07/20	3	28.58	3	28.65	28.35	0	18,440	0.00%
2018/07/19	4	28.64	5	28.91	29.50	-1	18,334	-0.01%
2018/07/18	3	28.92	0	0.00	28.90	3	18,219	0.02%
2018/07/17	0	0.00	2	30.45	30.45	-2	18,065	-0.01%
2018/07/16	5	31.22	5	31.42	31.45	0	17,978	0.00%
2018/07/12	5	30.13	5	30.02	30.10	0	17,783	0.00%
2018/07/11	12	30.43	9	30.59	30.00	3	17,682	0.02%
2018/07/10	11	29.79	5	30.04	30.25	6	17,478	0.03%
2018/07/09	13	32.05	16	32.57	31.40	-3	17,027	-0.02%
2018/07/06	37	33.68	37	34.53	33.60	0	16,681	0.00%
2018/07/05	26	33.81	22	34.26	33.40	4	16,143	0.02%
2018/07/04	7	32.31	3	32.48	33.10	4	15,637	0.03%
2018/07/03	8	32.86	9	32.87	32.00	-1	15,509	-0.01%
2018/07/02	11	32.95	11	32.56	32.50	0	15,395	0.00%
2018/06/29	15	33.29	14	33.83	33.05	1	15,283	0.01%
2018/06/28	3	32.85	4	32.93	32.60	-1	15,037	-0.01%
2018/06/27	17	33.39	0	0.00	32.60	17	14,940	0.11%
2018/06/26	8	32.05	19	32.74	32.65	-11	14,724	-0.07%
2018/06/25	17	34.32	4	33.14	31.80	13	14,349	0.09%
2018/06/22	21	36.63	1	36.25	35.10	20	13,970	0.14%
2018/06/21	27	35.91	41	35.70	36.65	-14	13,198	-0.11%
2018/06/20	27	33.33	15	33.73	33.35	12	12,257	0.10%
2018/06/19	9	33.02	14	33.27	34.45	-5	11,924	-0.04%
2018/06/15	35	34.24	46	34.45	33.80	-11	11,479	-0.10%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	11	29.57	5	30.33	29.05	6	10,553	0.06%
2018/06/12	81	30.59	60	30.14	29.80	21	10,228	0.21%
2018/06/11	3	29.35	39	30.47	31.35	-36	9,569	-0.38%
2018/06/08	73	29.31	36.6	29.25	28.50	36.5	8,927	0.41%
2018/06/07	7	25.91	18	26.88	28.05	-11	7,940	-0.14%
2018/06/06	7	25.80	5	25.65	25.50	2	7,438	0.03%
2018/06/05	4	25.86	18	26.28	25.55	-14	7,312	-0.19%
2018/06/04	5	25.50	0	0.00	25.20	5	7,085	0.07%
2018/06/01	20	26.42	29	26.18	25.75	-9	6,899	-0.13%
2018/05/31	37	27.66	37	27.27	26.60	0	6,816	0.00%
2018/05/30	59	28.34	21	28.56	28.00	38	6,585	0.58%
2018/05/29	24	27.13	27	27.48	28.25	-3	5,976	-0.05%
2018/05/28	3	26.22	60	25.69	25.70	-57	5,541	-1.03%
2018/05/25	9	25.93	9	25.38	25.25	0	5,260	0.00%
2018/05/24	22	25.25	10	25.61	25.35	12	5,062	0.24%
2018/05/23	3	25.77	21	25.60	25.15	-18	4,873	-0.37%
2018/05/22	16	24.67	4	24.48	24.50	12	4,464	0.27%
2018/05/21	66	25.07	12.9	25.31	25.30	53.2	4,290	1.24%
2018/05/18	6	23.06	30.2	23.86	24.05	-24.2	3,638	-0.67%
2018/05/17	2	22.50	4	22.05	21.90	-2	3,352	-0.06%
2018/05/16	3	23.20	31	23.74	23.10	-28	3,219	-0.87%
2018/05/15	31	23.02	2	23.35	22.80	29	2,984	0.97%
2018/05/14	11	22.81	11	22.93	23.50	0	2,850	0.00%
2018/05/11	22	21.24	22	21.75	21.75	0	2,402	0.00%
2018/05/10	3	19.33	9	19.52	19.80	-6	1,999	-0.30%
2018/05/09	1	18.10	1	18.00	18.00	0	1,790	0.00%
2018/04/26	0	0.00	2	16.85	16.65	-2	2,005	-0.10%
2018/04/03	5	17.25	0	0.00	17.30	5	3,476	0.14%
2018/04/02	1	17.80	0	0.00	17.65	1	3,469	0.03%
2018/03/27	0	0.00	10	18.30	18.95	-10	3,559	-0.28%
2018/03/21	0	0.00	5	18.95	18.95	-5	3,629	-0.14%
2018/03/15	0	0.00	1	19.40	19.40	-1	3,589	-0.03%
2018/03/14	4	20.09	4	19.70	19.60	0	3,582	0.00%
2018/03/09	1	19.00	0	0.00	18.95	1	3,546	0.03%
2018/03/08	1	19.55	1	19.50	19.30	0	3,549	0.00%
2018/03/06	15	19.78	4	19.95	19.60	11	3,511	0.31%
2018/03/05	14	19.12	3	18.98	19.60	11	3,454	0.32%
2018/02/12	1	17.30	3	17.33	17.10	-2	3,345	-0.06%
2018/02/09	19	17.23	17	17.34	17.20	2	3,323	0.06%
2018/02/07	0	0.00	2	17.20	16.90	-2	3,256	-0.06%
2018/02/06	0	0.00	3	16.60	16.80	-3	3,261	-0.09%
2018/01/30	1	19.35	0	0.00	19.30	1	3,279	0.03%
2018/01/25	1	21.05	2	20.78	19.65	-1	3,269	-0.03%
2018/01/24	1	20.65	1	20.60	20.70	0	3,200	0.00%
2018/01/22	12	21.11	9	21.17	21.10	3	3,165	0.09%
2018/01/19	0	0.00	2	21.10	20.85	-2	3,165	-0.06%
2018/01/17	0	0.00	2	21.88	22.20	-2	2,943	-0.07%
2018/01/16	12	22.17	8	22.23	22.10	4	2,876	0.14%
2018/01/15	6	21.52	103	21.02	22.20	-97	2,692	-3.60%	大賣/
2018/01/11	1	20.10	1	20.20	19.95	0	2,452	0.00%
2018/01/10	184	20.07	4	19.95	19.90	180	2,405	7.48%	大買/鉅額交易
2018/01/09	2	20.00	82	19.87	20.85	-80	2,221	-3.60%
2018/01/08	2	19.35	3	19.15	19.15	-1	1,980	-0.05%
2018/01/05	1	18.95	7	18.66	18.95	-6	1,943	-0.31%
2018/01/03	5	18.13	5	18.10	18.00	0	1,910	0.00%