光罩 (2338)-元大-新盛券商分點個股進出

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
74.4
漲跌
▲0.9
漲幅
+1.22%
成交量
3,528張
產業
上市半導體類股
913人加入追蹤

立即追蹤
本地時間:14:30(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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/06/12	0	0.00	0.1	73.10	73.50	-0.1	1,958	-0.01%
2024/06/07	1	72.60	5.5	72.17	73.30	-4.5	1,961	-0.23%
2024/06/06	2.1	70.81	15	71.46	70.70	-12.9	1,956	-0.66%
2024/06/05	0	0.00	2	71.40	71.30	-2	1,954	-0.10%
2024/06/04	1	71.00	20.1	72.15	71.20	-19.1	1,974	-0.97%
2024/06/03	3	71.53	1	72.00	71.30	2	1,989	0.10%
2024/05/31	0	0.00	5	71.82	71.50	-5	1,994	-0.25%
2024/05/30	1	71.41	0	0.00	71.20	1	1,991	0.05%
2024/05/29	4.2	72.59	4	72.93	72.30	0.2	1,987	0.01%
2024/05/28	8	74.48	32.1	74.51	73.70	-24.1	1,957	-1.23%
2024/05/27	2.1	73.69	7.1	73.15	73.60	-5	1,846	-0.27%
2024/05/24	0	0.00	2	70.20	71.00	-2	1,790	-0.11%
2024/05/23	6.2	70.88	0	0.00	70.40	6.2	1,842	0.34%
2024/05/22	1	71.50	0	0.00	71.50	1	1,856	0.05%
2024/05/21	3	71.67	0.1	71.90	71.80	2.9	1,847	0.16%
2024/05/20	4	70.93	2.3	71.52	71.30	1.7	1,828	0.09%
2024/05/17	0	0.00	0.1	70.90	70.00	-0.1	1,773	-0.01%
2024/05/16	2	69.05	0	0.00	69.30	2	1,743	0.11%
2024/05/14	1	68.70	0	0.00	68.20	1	1,753	0.06%
2024/05/10	3.2	69.46	2	68.60	68.50	1.2	1,735	0.07%
2024/05/09	3.3	70.88	5.1	70.59	69.70	-1.8	1,698	-0.11%
2024/05/08	33.7	72.59	2	73.70	70.30	31.7	1,626	1.95%
2024/05/07	1	74.40	18.7	73.93	75.70	-17.7	1,392	-1.27%
2024/04/30	0	0.00	0.2	67.70	67.50	-0.2	1,206	-0.02%
2024/04/24	0	0.00	1	66.20	66.90	-1	1,237	-0.08%
2024/04/22	2	64.45	0	0.00	63.60	2	1,252	0.16%
2024/04/19	4.2	65.66	1	65.70	65.50	3.2	1,231	0.26%
2024/04/18	1	68.50	0	0.00	68.10	1	1,192	0.08%
2024/04/17	1	68.50	0	0.00	68.40	1	1,193	0.08%
2024/04/16	1	67.50	0	0.00	67.60	1	1,195	0.08%
2024/04/15	0.2	69.90	2	69.60	69.30	-1.8	1,193	-0.15%
2024/04/12	0.3	70.75	0	0.00	70.80	0.3	1,211	0.02%
2024/04/11	5	71.20	2	71.00	71.50	3	1,194	0.25%
2024/04/10	1	72.00	3.2	72.01	71.60	-2.2	1,184	-0.19%
2024/04/09	0	0.00	10.3	70.67	71.20	-10.3	1,144	-0.90%
2024/04/02	1	68.60	0	0.00	69.00	1	1,080	0.09%
2024/04/01	0	0.00	0.2	69.00	68.80	-0.2	1,093	-0.02%
2024/03/27	2	67.00	1	67.40	67.20	1	1,101	0.09%
2024/03/26	1	67.00	0	0.00	67.00	1	1,105	0.09%
2024/03/25	1	67.90	0	0.00	68.00	1	1,107	0.09%
2024/03/22	5	68.40	0	0.00	68.40	5	1,121	0.45%
2024/03/21	6	67.83	0	0.00	68.30	6	1,128	0.53%
2024/03/20	2	67.65	3	67.53	67.50	-1	1,141	-0.09%
2024/03/18	2	67.80	0	0.00	67.80	2	1,157	0.17%
2024/03/15	0.1	67.70	1	67.60	67.40	-0.9	1,167	-0.08%
2024/03/14	2	68.15	0	0.00	67.90	2	1,161	0.17%
2024/03/13	3.3	69.78	1	68.60	68.50	2.3	1,158	0.20%
2024/03/12	22	69.12	2.3	70.70	70.00	19.7	1,165	1.69%
2024/03/11	1	67.60	0	0.00	67.50	1	1,140	0.09%
2024/03/08	0.4	68.40	1	70.00	67.70	-0.6	1,171	-0.05%
2024/03/07	8	69.94	5	69.02	68.80	3	1,235	0.24%
2024/03/06	5	68.96	2.2	70.46	70.30	2.8	1,337	0.21%
2024/03/04	6	69.73	0	0.00	69.90	6	1,656	0.36%
2024/03/01	1	69.60	2	69.50	69.30	-1	1,643	-0.06%
2024/02/29	3.2	69.86	0	0.00	69.60	3.2	1,648	0.19%
2024/02/27	8.2	71.09	0	0.00	69.80	8.2	1,652	0.50%
2024/02/26	4	72.28	7.2	72.78	72.10	-3.2	1,654	-0.19%
2024/02/23	2	71.20	2	71.95	70.90	0	1,598	0.00%
2024/02/21	0	0.00	0.1	71.00	71.00	-0.1	1,592	-0.01%
2024/02/19	0	0.00	1	71.00	70.90	-1	1,585	-0.06%
2024/02/16	0	0.00	1.3	70.05	70.70	-1.3	1,584	-0.08%
2024/02/15	1	67.80	7	68.69	69.70	-6	1,579	-0.38%
2024/02/05	1	66.60	1	67.30	67.30	0	1,570	0.00%
2024/02/01	1.2	67.27	0	0.00	67.20	1.2	1,689	0.07%
2024/01/30	0.1	68.10	0	0.00	67.60	0.1	1,709	0.01%
2024/01/26	3	67.97	3	67.97	67.90	0	1,769	0.00%
2024/01/24	1	68.80	2	69.35	68.80	-1	1,787	-0.06%
2024/01/23	0	0.00	1	68.60	69.30	-1	1,800	-0.06%
2024/01/22	0	0.00	1	68.90	68.90	-1	1,801	-0.06%
2024/01/18	4.1	67.33	0	0.00	67.20	4.1	1,809	0.23%
2024/01/17	1	67.50	0	0.00	67.90	1	1,825	0.05%
2024/01/16	1	69.20	1	69.00	69.20	0	1,816	0.00%
2024/01/15	0	0.00	1	70.10	70.30	-1	1,859	-0.05%
2024/01/10	2	69.65	1	69.30	69.30	1	1,927	0.05%
2024/01/09	5	71.10	1	71.80	70.10	4	1,945	0.21%
2024/01/08	1	71.20	4	71.53	71.60	-3	2,002	-0.15%
2024/01/04	1	69.70	0	0.00	69.20	1	2,052	0.05%
2024/01/03	0.4	69.70	1	69.70	69.70	-0.6	2,161	-0.03%
2024/01/02	4	70.68	0	0.00	70.20	4	2,161	0.19%
2023/12/29	1	70.80	2	71.45	71.10	-1	2,160	-0.05%
2023/12/28	0	0.00	6	71.42	71.30	-6	2,159	-0.28%
2023/12/27	0	0.00	4.1	71.23	71.20	-4.1	2,150	-0.19%
2023/12/26	0	0.00	1	69.80	70.50	-1	2,140	-0.05%
2023/12/25	3.1	69.17	1	69.10	68.80	2.1	2,144	0.10%
2023/12/22	6	69.92	0	0.00	69.30	6	2,152	0.28%
2023/12/21	1	70.00	0	0.00	70.30	1	2,142	0.05%
2023/12/20	2	71.00	3	71.07	70.40	-1	2,140	-0.05%
2023/12/19	8	70.33	5	70.44	70.70	3	2,135	0.14%
2023/12/18	1	71.00	4	70.85	71.40	-3	2,124	-0.14%
2023/12/15	2	72.20	2.1	72.67	71.70	-0.1	2,125	0.00%
2023/12/14	0	0.00	1.1	71.83	72.00	-1.1	2,121	-0.05%
2023/12/13	1.1	70.58	0	70.90	70.50	1.1	2,104	0.05%
2023/12/12	1	71.30	0	0.00	70.60	1	2,112	0.05%
2023/12/11	1	70.70	0	0.00	70.90	1	2,107	0.05%
2023/12/08	0.2	71.00	1	70.60	70.50	-0.8	2,103	-0.04%
2023/12/07	4.2	70.95	1.1	72.23	70.50	3.2	2,093	0.15%
2023/12/06	3	72.03	2	72.45	72.20	1	2,076	0.05%
2023/12/05	1.2	71.82	0	0.00	72.80	1.2	2,067	0.06%
2023/12/04	5.3	74.22	3	73.37	73.20	2.3	2,031	0.11%
2023/12/01	8.3	77.37	6	76.90	76.20	2.3	1,958	0.12%
2023/11/30	4.1	75.54	23.1	75.82	76.90	-19	1,833	-1.04%
2023/11/29	2	71.65	3.4	70.14	71.00	-1.4	1,548	-0.09%
2023/11/28	0	0.00	3	68.40	68.50	-3	1,505	-0.20%
2023/11/27	3.3	68.12	0	0.00	67.80	3.3	1,508	0.22%
2023/11/24	1.4	68.70	0	0.00	68.80	1.4	1,515	0.09%
2023/11/22	0	0.00	5	68.44	68.70	-5	1,492	-0.33%
2023/11/21	0.1	68.60	0.2	68.30	68.60	-0.1	1,496	-0.01%
2023/11/20	0	0.00	12	67.68	67.80	-12	1,523	-0.79%
2023/11/17	7	66.96	10	67.11	67.00	-3	1,558	-0.19%
2023/11/16	1	66.20	0	0.00	66.40	1	1,584	0.06%
2023/11/15	4	67.35	1.1	67.60	66.90	2.9	1,628	0.18%
2023/11/14	3	66.13	2	66.35	67.10	1	1,653	0.06%
2023/11/13	14	66.81	1	67.40	66.70	13	1,691	0.77%
2023/11/10	4.2	66.06	1	66.90	66.20	3.2	1,718	0.19%
2023/11/09	8.2	66.67	3	66.80	67.00	5.2	1,703	0.31%
2023/11/07	0	0.00	4	71.83	71.90	-4	1,640	-0.24%
2023/11/06	1	72.40	3.2	72.25	72.40	-2.2	1,649	-0.13%
2023/11/03	5	70.92	3.1	70.97	71.20	1.9	1,626	0.12%
2023/11/02	0	0.00	4	69.18	69.80	-4	1,635	-0.24%
2023/11/01	0	0.00	1	68.80	68.00	-1	1,638	-0.06%
2023/10/31	4.3	68.20	1.1	70.31	68.00	3.2	1,648	0.19%
2023/10/30	0	0.00	1	69.60	69.50	-1	1,703	-0.06%
2023/10/27	1.1	69.11	0	0.00	68.50	1.1	1,733	0.06%
2023/10/26	4.1	69.32	1	70.30	69.00	3.1	1,771	0.18%
2023/10/25	0	0.00	5.1	70.89	71.10	-5.1	1,822	-0.28%
2023/10/24	3	69.40	0	0.00	69.30	3	1,845	0.16%
2023/10/23	4	70.30	2	72.10	69.20	2	1,903	0.11%
2023/10/20	5.1	68.56	5.2	69.98	70.60	-0.1	1,894	-0.01%
2023/10/19	0.2	70.50	1.2	70.32	70.20	-1	1,884	-0.05%
2023/10/18	1.4	69.96	0	0.00	69.60	1.4	1,884	0.08%
2023/10/17	3.1	71.04	0	0.00	70.80	3.1	1,884	0.16%
2023/10/16	18	72.43	1.1	73.11	71.70	16.9	1,883	0.90%
2023/10/13	8.1	72.36	10.1	72.70	72.50	-2	1,843	-0.11%
2023/10/12	0	0.00	2.2	71.83	72.40	-2.2	1,870	-0.12%
2023/10/11	13	72.39	8.5	71.77	71.80	4.5	1,896	0.24%
2023/10/06	6	68.78	0	0.00	68.50	6	1,835	0.33%
2023/10/04	8	67.60	0	0.00	67.70	8	1,859	0.43%
2023/09/28	0	0.00	6	67.45	67.40	-6	1,947	-0.31%
2023/09/27	1	65.31	0	0.00	65.60	1	2,007	0.05%
2023/09/26	1	66.70	0	0.00	66.40	1	2,037	0.05%
2023/09/22	0.1	67.40	7	67.10	67.20	-7	2,231	-0.31%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/20	0	0.00	11	67.45	67.40	-11	2,257	-0.49%
2023/09/19	0.2	68.72	1	69.20	68.20	-0.8	2,272	-0.04%
2023/09/18	1	69.90	0.1	70.30	69.70	0.9	2,272	0.04%
2023/09/15	2	70.20	1.1	70.17	70.10	0.9	2,277	0.04%
2023/09/13	0	0.00	3	68.00	67.80	-3	2,279	-0.13%
2023/09/12	5	68.00	0	0.00	67.90	5	2,299	0.22%
2023/09/11	1.1	67.32	0	0.00	67.00	1.1	2,312	0.05%
2023/09/08	0.2	69.51	0	0.00	68.70	0.2	2,320	0.01%
2023/09/07	0	0.00	5	69.90	69.80	-5	2,354	-0.21%
2023/09/06	1	70.40	1	70.40	70.20	0	2,397	0.00%
2023/09/05	0	0.00	1.1	71.28	71.30	-1.1	2,475	-0.04%
2023/09/04	2	70.40	1	70.30	70.40	1	2,587	0.04%
2023/08/31	6	70.20	5	69.90	69.90	1	2,608	0.04%
2023/08/30	1	70.30	1.1	69.82	70.30	-0.1	2,623	0.00%
2023/08/29	3.1	68.79	0	0.00	68.80	3.1	2,646	0.12%
2023/08/28	1	69.00	1	69.20	68.50	0	2,659	0.00%
2023/08/25	1.1	68.86	2	69.00	68.70	-0.9	2,669	-0.03%
2023/08/24	6	70.98	6.2	70.47	69.80	-0.2	2,678	-0.01%
2023/08/23	0	0.00	4.4	69.13	69.80	-4.4	2,656	-0.17%
2023/08/22	2	67.35	1	67.50	66.80	1	2,645	0.04%
2023/08/21	4.2	67.10	0	0.00	67.50	4.2	2,645	0.16%
2023/08/18	0.4	68.62	0.1	69.80	68.10	0.3	2,616	0.01%
2023/08/17	0.2	69.00	1.2	68.79	69.30	-1	2,630	-0.04%
2023/08/16	4.1	67.65	1	68.20	67.80	3.1	2,602	0.12%
2023/08/15	1	68.12	1.1	69.18	68.80	-0.1	2,610	0.00%
2023/08/14	1	68.50	0	0.00	67.50	1	2,622	0.04%
2023/08/11	1	69.60	1.2	70.28	69.50	-0.2	2,636	-0.01%
2023/08/10	2	70.20	3	70.00	69.90	-1	2,644	-0.04%
2023/08/09	5	71.20	0	0.00	71.30	5	2,650	0.19%
2023/08/08	1	72.40	6	72.97	71.40	-5	2,704	-0.18%
2023/08/07	1	72.20	0	0.00	72.30	1	2,699	0.04%
2023/08/04	12.2	72.04	0	0.00	72.50	12.2	2,707	0.45%
2023/08/02	7.2	71.93	1	71.80	71.80	6.2	2,700	0.23%
2023/08/01	2.1	74.77	0	0.00	74.60	2.1	2,646	0.08%
2023/07/31	3.2	76.11	3	79.10	75.90	0.2	2,629	0.01%
2023/07/28	5	78.04	4.3	77.47	77.80	0.7	2,611	0.03%
2023/07/27	2	73.90	0	0.00	74.00	2	2,575	0.08%
2023/07/26	6.2	73.66	3	73.60	73.00	3.2	2,553	0.12%
2023/07/25	11	76.00	1	76.00	75.80	10	2,507	0.40%
2023/07/24	1.2	76.95	1	76.40	76.40	0.2	2,490	0.01%
2023/07/21	2.1	77.85	1	78.00	77.70	1.1	2,501	0.04%
2023/07/20	1	78.80	0.2	78.75	78.50	0.8	2,573	0.03%
2023/07/19	0.1	80.00	0	0.00	79.30	0.1	2,573	0.00%
2023/07/18	1.3	80.51	0	0.00	79.90	1.3	2,619	0.05%
2023/07/17	2	81.40	2	81.85	81.40	0	2,644	0.00%
2023/07/14	5	81.84	2	81.85	80.60	3	2,667	0.11%
2023/07/13	2	80.60	2.2	81.68	81.70	-0.2	2,679	-0.01%
2023/07/11	2	80.25	1.1	79.81	80.30	1	2,688	0.04%
2023/07/07	1	78.80	0	0.00	79.40	1	2,792	0.04%
2023/07/06	2	81.65	0.1	82.90	81.40	2	2,779	0.07%
2023/07/05	5	83.32	0.1	84.20	82.70	4.9	2,773	0.18%
2023/07/04	1.1	82.43	5.2	83.77	83.60	-4.1	2,746	-0.15%
2023/07/03	1.1	82.97	0.1	84.00	83.00	1	2,782	0.04%
2023/06/30	1	82.40	7.7	83.58	83.10	-6.7	2,755	-0.24%
2023/06/29	0	0.00	1.3	80.32	80.50	-1.3	2,662	-0.05%
2023/06/27	1	77.70	0	0.00	77.70	1	2,761	0.04%
2023/06/26	1	78.80	1.4	79.03	79.00	-0.4	2,786	-0.01%
2023/06/21	0.2	80.00	0	0.00	80.00	0.2	2,870	0.01%
2023/06/20	2.2	80.32	0	0.00	80.20	2.2	2,945	0.07%
2023/06/19	0.1	81.00	0	0.00	81.40	0.1	3,043	0.00%
2023/06/16	0.1	81.40	2	80.80	81.00	-1.9	3,201	-0.06%
2023/06/15	1	82.20	1	82.00	81.80	0	3,482	0.00%
2023/06/14	1.1	81.68	0	0.00	81.70	1.1	3,665	0.03%
2023/06/13	3	83.00	3.4	82.65	82.60	-0.4	3,785	-0.01%
2023/06/12	1	82.50	0	0.00	81.10	1	3,787	0.03%
2023/06/09	1	80.40	4.4	82.26	82.90	-3.4	3,772	-0.09%
2023/06/08	3.2	81.75	1.1	80.61	79.90	2.1	3,723	0.06%
2023/06/07	0	0.00	0.2	81.50	81.40	-0.2	3,640	-0.01%
2023/06/06	0.2	80.60	0	0.00	81.10	0.2	3,665	0.01%
2023/06/05	1	80.70	2.3	81.00	80.80	-1.3	3,718	-0.03%
2023/06/02	0	0.00	0.2	80.40	80.30	-0.2	3,775	0.00%
2023/06/01	3	80.00	1	80.10	80.00	2	3,824	0.05%
2023/05/31	3	80.87	0	0.00	81.10	3	3,813	0.08%
2023/05/30	2.5	81.00	0	0.00	80.80	2.5	3,814	0.07%
2023/05/29	0	0.00	1.1	82.11	81.80	-1.1	3,822	-0.03%
2023/05/26	1	80.50	3.1	82.26	80.50	-2.1	3,819	-0.05%
2023/05/25	1	81.70	1.1	81.49	81.60	-0.1	3,812	0.00%
2023/05/24	0.1	80.70	0	0.00	80.90	0.1	3,881	0.00%
2023/05/23	1	81.70	2.4	80.80	81.60	-1.4	3,882	-0.04%
2023/05/22	1.3	80.06	1	81.70	80.20	0.3	3,859	0.01%
2023/05/19	1	80.00	3.2	80.24	79.70	-2.2	3,857	-0.06%
2023/05/18	3	79.43	4	79.90	79.20	-1	3,859	-0.03%
2023/05/17	1	79.00	4	78.85	78.90	-3	3,875	-0.08%
2023/05/16	0	0.00	2	77.65	78.10	-2	3,902	-0.05%
2023/05/15	3	75.80	0	0.00	75.70	3	3,910	0.08%
2023/05/12	1.1	78.25	0	0.00	76.90	1.1	3,958	0.03%
2023/05/11	1.1	78.25	0	0.00	77.30	1.1	4,023	0.03%
2023/05/10	1.2	78.81	1	78.40	79.10	0.2	4,257	0.00%
2023/05/09	4	79.43	3	79.33	79.20	1	4,261	0.02%
2023/05/08	1	81.00	0.1	81.50	79.80	1	4,284	0.02%
2023/05/05	2	80.60	2.1	80.50	80.60	-0.1	4,316	0.00%
2023/05/04	1	78.90	1	79.20	79.50	0	4,469	0.00%
2023/05/03	3	79.97	0	0.00	79.70	3	4,532	0.07%
2023/05/02	5	81.60	3	81.03	81.80	2	4,582	0.04%
2023/04/28	4	79.95	3	80.63	80.00	1	4,687	0.02%
2023/04/27	5.2	79.65	8	80.04	79.50	-2.8	4,742	-0.06%
2023/04/26	12	78.20	8	78.65	79.40	4	4,999	0.08%
2023/04/25	15.2	79.54	6.2	79.15	78.40	9	5,247	0.17%
2023/04/24	3	82.20	8	82.55	82.50	-5	5,299	-0.09%
2023/04/21	6	82.98	8	82.98	82.30	-2	5,591	-0.04%
2023/04/20	3	83.37	4	84.10	83.70	-1	5,675	-0.02%
2023/04/19	9.3	84.17	4	84.13	83.60	5.3	5,876	0.09%
2023/04/18	6.2	85.85	4	86.60	85.20	2.2	5,991	0.04%
2023/04/17	4	88.03	2	88.90	87.40	2	6,045	0.03%
2023/04/14	2	88.65	1	89.10	88.20	1	6,108	0.02%
2023/04/13	11.3	88.82	35	89.43	88.20	-23.8	6,186	-0.38%
2023/04/12	1.1	92.00	2	92.30	92.10	-1	6,168	-0.02%
2023/04/11	2	93.50	0.2	93.50	93.50	1.8	6,215	0.03%
2023/04/10	2.3	92.30	0	0.00	92.20	2.3	6,325	0.04%
2023/04/07	3.1	93.80	1	94.90	93.10	2.1	6,410	0.03%
2023/04/06	6	93.57	6	93.92	92.90	0	6,415	0.00%
2023/03/31	4	91.33	5	91.88	92.50	-1	6,384	-0.02%
2023/03/30	3	91.47	3	92.07	91.50	0	6,389	0.00%
2023/03/29	3	92.43	5	94.44	91.60	-2	6,450	-0.03%
2023/03/28	7.1	94.04	3	94.07	93.50	4.1	6,521	0.06%
2023/03/27	1.2	96.38	0	0.00	95.90	1.2	6,501	0.02%
2023/03/24	1.2	97.25	2.3	97.96	96.00	-1.1	6,511	-0.02%
2023/03/23	2.3	95.76	7	96.14	96.60	-4.7	6,468	-0.07%
2023/03/22	6	96.98	4.1	97.27	96.90	2	6,488	0.03%
2023/03/21	1.1	96.64	2	95.85	95.40	-0.9	6,506	-0.01%
2023/03/20	5	95.00	16.8	94.26	94.60	-11.8	6,455	-0.18%
2023/03/17	3.2	88.02	12.1	88.13	88.80	-8.9	6,394	-0.14%
2023/03/16	4	86.45	6.3	86.77	86.10	-2.3	6,350	-0.04%
2023/03/15	2	83.20	3.1	83.78	84.40	-1.1	6,433	-0.02%
2023/03/14	2	81.80	0	0.00	82.10	2	6,608	0.03%
2023/03/13	1	81.90	1	82.80	83.10	0	6,751	0.00%
2023/03/10	4	84.78	0	0.00	84.20	4	6,986	0.06%
2023/03/09	1	86.50	0	0.00	86.00	1	7,407	0.01%
2023/03/08	1	86.50	1	87.00	87.00	0	7,551	0.00%
2023/03/07	2	87.00	8.1	86.81	87.00	-6.1	7,808	-0.08%
2023/03/06	3	84.40	5.1	84.94	84.90	-2.1	7,967	-0.03%
2023/03/03	0	0.00	1	83.10	82.90	-1	8,043	-0.01%
2023/03/02	2	82.40	0	0.00	82.40	2	8,226	0.02%
2023/03/01	0	0.00	1	81.90	83.10	-1	8,613	-0.01%
2023/02/23	5	82.84	13	83.20	83.30	-8	8,841	-0.09%
2023/02/22	4	83.40	1	83.80	82.50	3	8,948	0.03%
2023/02/20	4	87.30	1	87.80	86.50	3	9,270	0.03%
2023/02/16	2	85.80	2	86.70	87.10	0	9,665	0.00%
2023/02/15	2	85.05	5	85.24	85.50	-3	9,951	-0.03%
2023/02/14	9	84.54	5	84.30	84.20	4	10,344	0.04%
2023/02/13	2.1	85.55	0	0.00	85.10	2.1	10,481	0.02%
2023/02/10	3	86.00	4	85.60	85.70	-1	10,540	-0.01%
2023/02/09	7	86.16	9	86.33	87.40	-2	10,678	-0.02%
2023/02/08	25.1	86.26	28	85.69	86.00	-3	10,680	-0.03%
2023/02/07	3.1	88.90	1	89.20	89.40	2.1	10,503	0.02%
2023/02/06	3.1	89.04	0	0.00	88.80	3.1	10,530	0.03%
2023/02/03	13.3	90.40	10	90.00	90.00	3.3	10,621	0.03%
2023/02/02	16.1	91.15	15.2	91.63	91.80	0.9	10,634	0.01%
2023/02/01	2.3	89.95	4.1	91.34	91.00	-1.8	10,554	-0.02%
2023/01/31	1.1	90.98	2.1	91.42	91.70	-1	10,600	-0.01%
2023/01/30	12	92.09	7.2	90.88	91.80	4.8	10,593	0.05%
2023/01/17	0.1	88.80	0	0.00	88.20	0.1	10,536	0.00%
2023/01/16	15	89.79	7	89.56	89.70	8	10,549	0.08%
2023/01/13	4	89.83	6.8	90.31	90.80	-2.8	10,314	-0.03%
2023/01/12	4	88.18	3	88.20	88.20	1	10,081	0.01%
2023/01/11	7.2	89.14	17.2	89.18	89.40	-10	10,013	-0.10%
2023/01/10	10.3	87.16	0	0.00	86.00	10.3	9,861	0.10%
2023/01/09	7	89.46	9	89.94	90.20	-2	9,800	-0.02%
2023/01/06	3	89.37	4.3	88.91	88.00	-1.3	9,627	-0.01%
2023/01/05	3.1	89.35	3	87.67	87.00	0.1	9,544	0.00%
2023/01/04	0	0.00	7	88.66	89.00	-7	9,505	-0.07%
2023/01/03	2	84.20	6	86.40	87.50	-4	9,496	-0.04%
2022/12/30	9	86.93	8.2	86.14	84.70	0.8	9,586	0.01%
2022/12/29	3	84.00	3	85.40	85.80	0	9,837	0.00%
2022/12/28	15.3	85.55	7	85.67	84.40	8.3	9,908	0.08%
2022/12/27	4	86.85	14.3	86.75	88.20	-10.3	9,889	-0.10%
2022/12/26	7	84.60	0	0.00	84.10	7	9,879	0.07%
2022/12/23	2	84.65	5	84.00	86.30	-3	10,004	-0.03%
2022/12/22	3.2	86.01	4.2	86.29	85.50	-1	10,141	-0.01%
2022/12/21	5.2	85.58	0	0.00	85.70	5.2	10,173	0.05%
2022/12/20	7.1	87.40	6	87.13	85.80	1.1	10,097	0.01%
2022/12/19	3	88.57	3.2	89.84	90.20	-0.2	10,007	0.00%
2022/12/16	7.5	89.17	2	88.90	90.00	5.5	9,957	0.05%
2022/12/15	1.2	90.72	1	91.60	90.80	0.2	9,923	0.00%
2022/12/14	3	91.13	6.2	90.72	91.50	-3.2	9,882	-0.03%
2022/12/13	3.6	90.64	3	91.07	89.10	0.6	9,783	0.01%
2022/12/12	3	92.53	1.2	91.28	91.20	1.8	9,667	0.02%
2022/12/09	11.5	93.28	8	93.44	92.70	3.5	9,562	0.04%
2022/12/08	4	92.70	3	93.23	93.50	1	9,341	0.01%
2022/12/07	5.2	94.28	3	94.90	92.60	2.2	9,217	0.02%
2022/12/06	9.1	95.93	10	96.75	95.80	-1	9,039	-0.01%
2022/12/05	15	96.17	14.2	96.89	97.10	0.8	8,863	0.01%
2022/12/02	15.3	93.73	17	94.18	95.70	-1.8	8,733	-0.02%
2022/12/01	14	92.64	33.5	94.04	92.20	-19.5	8,478	-0.23%
2022/11/30	6	85.53	6.1	85.77	86.90	-0.1	8,058	0.00%
2022/11/29	4.3	83.74	6	84.95	85.40	-1.8	7,899	-0.02%
2022/11/28	2	84.00	7.4	82.57	83.20	-5.4	7,584	-0.07%
2022/11/25	8.4	80.86	8.2	79.25	79.80	0.2	7,371	0.00%
2022/11/24	12.5	79.46	2	79.25	79.70	10.5	7,228	0.14%
2022/11/23	3	78.33	11.6	77.68	80.00	-8.6	7,046	-0.12%
2022/11/22	15	74.51	0.1	74.70	73.30	15	6,665	0.22%
2022/11/21	12	73.48	0	0.00	73.40	12	6,521	0.18%
2022/11/18	17.1	73.79	2	72.75	72.00	15.1	6,434	0.23%
2022/11/17	15.2	71.13	14.2	71.67	73.40	1	6,329	0.02%
2022/11/16	13.2	69.12	11.2	69.80	70.80	2	6,197	0.03%
2022/11/15	7	68.56	14.1	69.59	69.90	-7.1	5,976	-0.12%
2022/11/14	1.1	66.81	0	0.00	67.30	1.1	5,673	0.02%
2022/11/11	8	68.24	31.2	68.81	67.20	-23.2	5,581	-0.42%
2022/11/10	34.2	66.02	8	65.65	66.00	26.2	5,267	0.50%
2022/11/09	7	60.24	33.1	63.26	65.20	-26.1	4,856	-0.54%
2022/11/08	1	60.20	0.1	61.50	59.30	1	4,684	0.02%
2022/11/07	27.1	61.32	2	60.65	59.40	25.1	4,629	0.54%
2022/11/04	9	61.53	18	62.08	63.40	-9	4,495	-0.20%
2022/11/03	0	0.00	0.3	60.26	61.40	-0.3	4,377	-0.01%
2022/11/02	4.1	58.83	5	59.90	59.40	-1	4,315	-0.02%
2022/11/01	3.2	60.58	6.1	60.90	59.40	-2.9	4,280	-0.07%
2022/10/31	0	0.00	1.2	58.02	59.00	-1.2	4,194	-0.03%
2022/10/28	15.3	58.15	2	57.80	56.80	13.3	4,148	0.32%
2022/10/27	6	57.82	8.4	58.65	59.70	-2.4	4,078	-0.06%
2022/10/26	0	0.00	0.1	56.40	55.60	-0.1	3,956	0.00%
2022/10/24	1	55.10	2	56.15	54.70	-1	3,840	-0.03%
2022/10/21	5	53.50	3	54.20	53.10	2	3,778	0.05%
2022/10/20	1	54.30	3	54.93	54.80	-2	3,781	-0.05%
2022/10/19	2	55.85	2	56.00	55.40	0	3,766	0.00%
2022/10/18	5	55.52	5	56.18	55.10	0	3,721	0.00%
2022/10/17	4	52.83	3	53.93	55.20	1	3,605	0.03%
2022/10/14	3	54.53	8	54.28	55.10	-5	3,567	-0.14%
2022/10/13	6	52.05	6	51.85	50.10	0	3,540	0.00%
2022/10/12	6	54.77	4	55.38	53.90	2	3,454	0.06%
2022/10/11	7.1	57.06	3	57.03	55.70	4.1	3,414	0.12%
2022/10/07	7.5	61.68	3	61.30	61.50	4.5	3,430	0.13%
2022/10/06	22.2	60.48	37.5	61.67	63.00	-15.3	3,342	-0.46%
2022/10/05	3	58.43	9.1	57.91	60.20	-6.1	3,052	-0.20%
2022/10/04	1	54.30	9	55.41	54.80	-8	2,945	-0.27%
2022/10/03	2.1	53.19	1	53.80	54.00	1.1	2,846	0.04%
2022/09/30	6	53.68	12	54.90	55.20	-6	2,844	-0.21%
2022/09/29	14	59.15	8	58.83	56.00	6	2,759	0.22%
2022/09/28	10	63.14	2	64.60	62.10	8	2,629	0.30%
2022/09/27	2	67.70	1.2	68.23	69.00	0.8	2,632	0.03%
2022/09/26	5	68.78	0	0.00	67.40	5	2,682	0.19%
2022/09/22	1	71.80	0	0.00	72.30	1	2,827	0.04%
2022/09/21	1	73.50	0	0.00	73.60	1	2,863	0.03%
2022/09/19	3	72.93	2	73.40	72.70	1	2,946	0.03%
2022/09/16	0	0.00	1	73.60	73.70	-1	2,972	-0.03%
2022/09/15	2	74.30	1	75.00	73.70	1	3,056	0.03%
2022/09/14	1	73.48	1	73.00	74.30	0	3,181	0.00%
2022/09/13	2	74.80	3.1	75.16	75.00	-1.1	3,198	-0.04%
2022/09/12	6	73.82	3	73.97	73.10	3	3,212	0.09%
2022/09/08	2	69.65	3	70.40	71.80	-1	3,289	-0.03%
2022/09/07	1	68.40	1	68.40	67.60	0	3,408	0.00%
2022/09/06	2	70.95	6	69.70	69.50	-4	3,537	-0.11%
2022/09/05	2	72.30	2	72.20	71.90	0	3,587	0.00%
2022/09/01	0.1	73.70	0	0.00	73.80	0.1	3,706	0.00%
2022/08/31	1	75.30	4	74.33	75.50	-3	3,747	-0.08%
2022/08/30	1	74.50	0	0.00	75.00	1	3,759	0.03%
2022/08/29	2.1	72.76	0	0.00	73.30	2.1	3,776	0.06%
2022/08/26	6	75.20	3.1	75.84	75.50	2.9	3,813	0.08%
2022/08/25	0	0.00	3	74.20	74.90	-3	3,848	-0.08%
2022/08/24	3	73.23	1	72.80	72.90	2	3,982	0.05%
2022/08/23	6.1	74.09	0	0.00	73.60	6.1	4,106	0.15%
2022/08/22	5	78.48	4	77.80	76.70	1	4,233	0.02%
2022/08/19	6	78.42	6	78.47	77.60	0	4,308	0.00%
2022/08/18	4	75.93	2.1	76.63	77.10	1.9	4,424	0.04%
2022/08/17	4.1	75.78	5	76.68	76.60	-0.9	4,522	-0.02%
2022/08/16	8	78.29	0.1	79.00	78.00	7.9	4,583	0.17%
2022/08/15	2	77.75	1	78.30	78.00	1	4,606	0.02%
2022/08/12	11	77.46	13	77.28	76.80	-2	4,690	-0.04%
2022/08/11	2	77.25	4.5	77.70	78.20	-2.5	4,797	-0.05%
2022/08/10	2	75.00	2	75.20	75.00	0	4,909	0.00%
2022/08/09	1	75.50	13.1	75.54	75.10	-12.1	4,966	-0.24%
2022/08/08	1.1	74.44	2	74.50	74.70	-0.9	5,030	-0.02%
2022/08/05	0	0.00	3.2	74.70	75.20	-3.2	5,100	-0.06%
2022/08/04	7	71.70	6	72.32	72.30	1	5,225	0.02%
2022/08/03	1	70.80	0	0.00	71.30	1	5,399	0.02%
2022/08/02	1	72.30	5	72.50	72.30	-4	5,480	-0.07%
2022/08/01	5	74.72	0	0.00	74.00	5	5,523	0.09%
2022/07/29	5	75.76	3	75.70	75.30	2	5,539	0.04%
2022/07/28	5.2	74.67	0	0.00	74.20	5.2	5,564	0.09%
2022/07/27	1	73.81	1	74.60	74.80	0	5,569	0.00%
2022/07/26	3.1	73.81	0	0.00	73.50	3.1	5,613	0.06%
2022/07/25	5.1	74.96	4	76.20	75.90	1.1	5,631	0.02%
2022/07/22	9.2	76.91	10.1	77.02	76.70	-0.9	5,673	-0.02%
2022/07/21	2	75.40	2.4	75.33	76.60	-0.4	5,729	-0.01%
2022/07/20	3	74.33	3	74.60	73.70	0	5,735	0.00%
2022/07/19	8.2	73.53	7	73.16	73.00	1.2	5,774	0.02%
2022/07/18	14	73.62	10	73.70	73.70	4	5,829	0.07%
2022/07/15	6	73.00	10.3	73.50	73.80	-4.3	5,813	-0.07%
2022/07/14	3	70.23	8.2	70.61	72.10	-5.2	5,742	-0.09%
2022/07/13	2	66.75	0	0.00	67.20	2	5,714	0.03%
2022/07/12	3	64.23	1	63.50	63.60	2	5,791	0.03%
2022/07/11	0.2	68.11	1	68.30	67.30	-0.8	5,889	-0.01%
2022/07/08	6	68.05	6.2	67.52	67.80	-0.2	5,906	0.00%
2022/07/07	5	64.46	4	64.60	65.00	1	5,850	0.02%
2022/07/06	2	64.85	3	65.50	64.20	-1	5,826	-0.02%
2022/07/05	16	65.66	9	66.01	66.60	7	5,881	0.12%
2022/07/04	5	67.02	7	67.07	65.90	-2	5,860	-0.03%
2022/07/01	8	69.65	3	70.00	67.00	5	5,846	0.09%
2022/06/30	6	71.85	4	72.88	72.90	2	5,781	0.03%
2022/06/29	2.1	75.79	2	77.10	75.70	0.1	5,942	0.00%
2022/06/28	2.4	77.96	3	78.17	79.20	-0.7	6,026	-0.01%
2022/06/27	3	80.23	2.2	79.23	80.80	0.8	6,196	0.01%
2022/06/24	3.1	76.41	2	76.60	76.40	1.1	6,162	0.02%
2022/06/23	3	79.33	1	77.50	77.00	2	6,159	0.03%
2022/06/22	22.5	83.44	53	83.70	79.80	-30.5	6,105	-0.50%
2022/06/21	6	88.62	1	89.00	88.60	5	5,993	0.08%
2022/06/20	5	89.46	3	90.33	87.10	2	5,970	0.03%
2022/06/17	3.2	89.11	5	90.16	91.00	-1.8	5,916	-0.03%
2022/06/16	9.1	94.56	12	93.92	90.40	-3	5,823	-0.05%
2022/06/15	10	94.86	19	95.14	94.60	-9	5,699	-0.16%
2022/06/14	13.1	92.45	11	92.31	93.10	2.1	5,619	0.04%
2022/06/13	2	93.15	7.1	94.26	93.40	-5.1	5,567	-0.09%
2022/06/10	3	92.60	7.1	93.39	93.90	-4.1	5,505	-0.07%
2022/06/09	1	90.30	10.1	91.80	93.00	-9.1	5,493	-0.17%
2022/06/08	4	91.75	0	0.00	91.00	4	5,470	0.07%
2022/06/07	5	91.04	3	91.37	91.50	2	5,531	0.04%
2022/06/06	7.1	91.88	9	91.83	91.90	-1.9	5,594	-0.03%
2022/06/02	6.1	92.86	1	94.00	92.20	5.1	5,741	0.09%
2022/06/01	35.1	94.45	27	93.51	93.20	8.1	5,905	0.14%
2022/05/31	23	93.30	37.3	92.84	93.90	-14.3	5,802	-0.25%
2022/05/30	11.2	91.98	21	92.14	91.10	-9.8	5,707	-0.17%
2022/05/27	2	88.55	3.3	88.91	88.50	-1.3	5,556	-0.02%
2022/05/26	7.2	87.76	3.1	87.92	87.30	4.2	5,496	0.08%
2022/05/25	4	85.55	7.3	85.83	86.30	-3.3	5,420	-0.06%
2022/05/24	2.1	84.47	22	83.95	83.80	-19.9	5,415	-0.37%
2022/05/23	3	84.30	11	83.97	83.60	-8	5,388	-0.15%
2022/05/20	4	85.10	3	85.27	84.20	1	5,474	0.02%
2022/05/19	2	83.70	13.1	82.73	85.50	-11.1	5,432	-0.20%
2022/05/18	14	83.13	4.2	83.14	83.50	9.9	5,408	0.18%
2022/05/17	3.1	79.38	3	80.23	81.00	0.1	5,653	0.00%
2022/05/16	20.1	80.58	12.1	80.34	79.60	8	5,947	0.13%
2022/05/13	6	80.80	12.1	80.80	81.00	-6.1	5,981	-0.10%
2022/05/12	18.3	80.14	11.3	80.27	78.70	7.1	6,012	0.12%
2022/05/11	8.2	79.72	20.1	79.99	80.30	-11.9	6,076	-0.20%
2022/05/10	6.1	75.84	13.3	75.97	77.80	-7.2	6,048	-0.12%
2022/05/09	2	75.40	1	76.70	74.20	1	6,119	0.02%
2022/05/06	0.1	75.70	21	76.42	76.70	-20.9	6,147	-0.34%
2022/05/05	7	77.74	6	77.87	77.40	1	6,239	0.02%
2022/05/04	2	75.95	2	76.40	76.40	0	6,346	0.00%
2022/05/03	4	75.25	6	75.78	75.70	-2	6,439	-0.03%
2022/04/29	3	74.77	6	75.12	74.00	-3	6,532	-0.05%
2022/04/28	16	72.86	10	73.54	73.60	6	6,651	0.09%
2022/04/27	1	70.00	1	73.30	73.00	0	6,763	0.00%
2022/04/26	9	74.82	2	75.00	74.70	7	7,265	0.10%
2022/04/25	2	75.00	2	75.95	74.50	0	7,506	0.00%
2022/04/22	3	80.60	3	79.43	79.20	0	7,569	0.00%
2022/04/21	2	81.10	3	82.03	82.10	-1	7,655	-0.01%
2022/04/20	0	0.00	1	82.00	81.60	-1	7,659	-0.01%
2022/04/19	3	82.30	0	0.00	81.20	3	7,711	0.04%
2022/04/18	10	82.18	3	82.37	81.80	7	7,757	0.09%
2022/04/15	27	86.46	5	86.18	85.10	22	7,752	0.28%
2022/04/14	7.2	90.58	4	92.38	89.80	3.2	7,772	0.04%
2022/04/13	3	91.70	7	92.03	91.70	-4	7,858	-0.05%
2022/04/12	12	90.95	4	91.15	90.70	8	7,958	0.10%
2022/04/11	28	93.50	9	94.23	91.50	19	8,225	0.23%
2022/04/08	2	95.70	35	95.76	96.00	-33	8,444	-0.39%
2022/04/07	21	94.62	2	96.65	94.00	19	9,352	0.20%
2022/04/06	0	0.00	1	96.00	96.50	-1	9,393	-0.01%
2022/04/01	19.2	97.55	23	97.67	97.00	-3.8	9,483	-0.04%
2022/03/31	15	97.31	36	97.91	96.90	-21	9,499	-0.22%
2022/03/30	9	97.06	11.4	96.25	96.70	-2.4	9,423	-0.03%
2022/03/29	1	93.10	0	0.00	93.50	1	9,371	0.01%
2022/03/28	0	0.00	1	92.30	92.60	-1	9,488	-0.01%
2022/03/25	5	92.38	6	91.63	91.30	-1	9,535	-0.01%
2022/03/24	3	92.90	6	93.47	92.70	-3	9,568	-0.03%
2022/03/23	3.2	94.83	2	94.75	94.00	1.2	9,633	0.01%
2022/03/22	0	0.00	2	93.80	93.90	-2	9,818	-0.02%
2022/03/21	2	94.80	1.2	95.57	94.00	0.8	9,945	0.01%
2022/03/18	1.2	93.47	7	93.69	94.00	-5.8	10,199	-0.06%
2022/03/17	2	92.60	3	93.07	93.20	-1	10,610	-0.01%
2022/03/16	8	90.19	8	90.13	90.10	0	10,825	0.00%
2022/03/15	10	91.11	4	90.83	90.20	6	11,126	0.05%
2022/03/14	2	92.25	2	91.30	92.10	0	11,667	0.00%
2022/03/11	5	90.70	5	91.50	91.40	0	12,871	0.00%
2022/03/10	9	91.49	12	91.83	91.90	-3	13,691	-0.02%
2022/03/09	11	87.10	6	87.33	88.10	5	14,495	0.03%
2022/03/08	18.3	87.32	80	84.80	84.50	-61.8	14,585	-0.42%
2022/03/07	19	92.40	5	92.58	89.90	14	14,547	0.10%
2022/03/04	9	98.66	2	98.30	98.30	7	14,706	0.05%
2022/03/03	6	100.27	6	100.58	99.90	0	14,954	0.00%
2022/03/02	4	98.93	2	99.50	99.40	2	15,200	0.01%
2022/03/01	8	99.81	12	99.82	99.50	-4	15,538	-0.03%
2022/02/25	7	99.03	4	99.35	98.00	3	15,753	0.02%
2022/02/24	9	97.97	5	99.14	97.00	4	16,040	0.02%
2022/02/23	5	100.18	3	100.13	100.50	2	16,465	0.01%
2022/02/22	21.2	99.46	11.5	99.05	99.10	9.7	17,701	0.05%
2022/02/21	9	101.56	2	101.50	101.50	7	17,998	0.04%
2022/02/18	8	102.44	10.5	101.90	103.00	-2.5	18,520	-0.01%
2022/02/17	69.2	105.59	44	105.00	103.00	25.2	19,553	0.13%
2022/02/16	27	104.28	30	104.43	104.50	-3	20,167	-0.01%
2022/02/15	8	100.50	5	101.30	99.90	3	20,186	0.01%
2022/02/14	7	100.39	15	100.08	99.40	-8	20,282	-0.04%
2022/02/11	26	103.13	16	103.75	103.50	10	20,401	0.05%
2022/02/10	4	102.13	1	102.00	104.00	3	20,671	0.01%
2022/02/09	10	103.10	28	104.02	101.50	-18	20,938	-0.09%
2022/02/08	8	100.50	7	101.00	101.50	1	21,134	0.00%
2022/02/07	3	98.00	3	98.67	100.50	0	21,540	0.00%
2022/01/26	4	97.85	1	98.80	96.50	3	21,844	0.01%
2022/01/25	14	99.35	10	99.84	97.70	4	22,373	0.02%
2022/01/24	14	100.00	15	100.05	101.00	-1	22,427	0.00%
2022/01/21	11	101.75	9	102.00	99.80	2	22,293	0.01%
2022/01/20	17	102.97	27	103.44	105.50	-10	22,233	-0.04%
2022/01/19	27.2	105.77	51	105.51	102.50	-23.8	22,146	-0.11%
2022/01/18	26	103.87	35.2	104.14	104.50	-9.2	21,613	-0.04%
2022/01/17	70	100.07	65.2	100.93	101.00	4.8	21,397	0.02%
2022/01/14	28	96.31	16.1	96.70	97.50	11.9	21,306	0.06%
2022/01/13	4.2	96.44	53	96.41	97.30	-48.8	21,239	-0.23%
2022/01/12	3	97.90	5.2	98.52	97.20	-2.2	21,277	-0.01%
2022/01/11	12.2	96.85	2	97.65	96.70	10.2	21,336	0.05%
2022/01/10	12	98.40	12	99.37	99.70	0	21,267	0.00%
2022/01/07	13	98.87	4	99.68	98.40	9	21,296	0.04%
2022/01/06	76	101.87	18	101.58	100.00	58	21,192	0.27%
2022/01/05	27	103.22	22	102.48	102.00	5	21,131	0.02%
2022/01/04	27.2	104.76	9	104.33	103.00	18.2	21,050	0.09%
2022/01/03	29	108.43	31.1	109.29	108.00	-2.1	20,803	-0.01%
2021/12/30	43	108.65	68.6	109.51	108.00	-25.6	20,563	-0.12%
2021/12/29	1	104.00	1	103.00	104.00	0	19,656	0.00%
2021/12/28	2	102.75	1	103.00	104.00	1	19,649	0.01%
2021/12/27	15	103.27	10	103.70	103.50	5	19,596	0.03%
2021/12/24	7	100.21	7	99.97	99.00	0	19,414	0.00%
2021/12/23	10	102.05	4	101.62	100.00	6	19,384	0.03%
2021/12/22	7	99.64	5.2	100.02	99.90	1.8	19,302	0.01%
2021/12/21	16	97.02	14	97.83	98.60	2	19,228	0.01%
2021/12/20	1	96.60	1	97.20	97.00	0	19,192	0.00%
2021/12/17	2	97.00	1	96.90	96.50	1	19,229	0.01%
2021/12/16	14	99.69	8.3	99.63	99.30	5.8	19,187	0.03%
2021/12/15	12.2	96.68	10	97.21	97.70	2.2	19,043	0.01%
2021/12/14	12	97.68	7	96.41	96.00	5	19,087	0.03%
2021/12/13	19.3	102.93	6.2	103.55	99.90	13.1	18,891	0.07%
2021/12/10	11	106.82	11	107.14	107.00	0	18,615	0.00%
2021/12/09	14.2	109.14	7.2	110.07	107.50	7.1	18,489	0.04%
2021/12/08	7	111.36	23.2	111.70	112.00	-16.2	18,344	-0.09%
2021/12/07	35	112.33	41.2	112.99	107.00	-6.2	17,874	-0.03%
2021/12/06	14.2	109.89	12	109.79	109.50	2.2	16,748	0.01%
2021/12/03	18	105.86	37.5	107.18	109.50	-19.5	16,041	-0.12%
2021/12/02	6	100.75	5.1	100.66	99.60	0.9	15,372	0.01%
2021/12/01	7.2	100.24	9	100.61	102.50	-1.8	15,381	-0.01%
2021/11/30	18.1	100.46	13	101.35	101.00	5.1	15,444	0.03%
2021/11/29	28.2	95.72	33	95.71	97.50	-4.9	15,212	-0.03%
2021/11/26	5.3	98.43	2	99.80	98.10	3.3	15,055	0.02%
2021/11/25	24.1	100.50	14	101.94	97.60	10.1	14,969	0.07%
2021/11/24	7.3	101.53	6	101.50	100.50	1.3	14,943	0.01%
2021/11/23	19	103.63	22.1	104.14	103.00	-3.1	15,431	-0.02%
2021/11/22	50.2	107.42	21	106.93	106.00	29.2	15,499	0.19%
2021/11/19	78.1	107.29	108	108.11	110.50	-29.9	15,450	-0.19%	大賣/
2021/11/18	45	103.14	48	103.58	102.50	-3	14,492	-0.02%
2021/11/17	53	105.34	47.1	104.91	104.50	6	14,358	0.04%
2021/11/16	86	105.71	68.1	106.28	105.50	18	13,936	0.13%
2021/11/15	34	99.35	87.2	100.72	104.00	-53.2	12,958	-0.41%
2021/11/12	15	93.69	29.3	93.67	94.90	-14.3	12,162	-0.12%
2021/11/11	18.2	90.52	11.1	90.16	89.20	7.1	11,948	0.06%
2021/11/10	8	92.99	3.1	94.11	92.80	5	11,963	0.04%
2021/11/09	25	94.54	41.1	93.67	92.50	-16.1	11,975	-0.13%
2021/11/08	7.2	93.94	31	94.03	93.70	-23.8	11,748	-0.20%
2021/11/05	10	91.80	16	91.88	92.10	-6	11,516	-0.05%
2021/11/04	42	92.09	5.2	92.19	90.30	36.8	11,317	0.33%
2021/11/03	12	88.36	22	89.39	90.00	-10	11,054	-0.09%
2021/11/02	38	85.94	38.2	89.00	87.60	-0.2	10,812	0.00%
2021/11/01	12	81.41	13.2	81.42	83.00	-1.2	10,543	-0.01%
2021/10/29	6	79.92	2	80.20	79.80	4	10,530	0.04%
2021/10/28	7.3	81.00	5	80.30	80.00	2.3	10,696	0.02%
2021/10/27	0	0.00	1	80.40	82.20	-1	10,770	-0.01%
2021/10/26	11	80.19	14	78.84	78.80	-3	11,093	-0.03%
2021/10/25	5	80.42	2	80.60	80.60	3	11,508	0.03%
2021/10/22	10	79.80	9	79.60	79.50	1	12,129	0.01%
2021/10/21	7	81.14	10	80.39	79.50	-3	12,754	-0.02%
2021/10/20	11.2	80.47	9	80.60	80.80	2.2	13,014	0.02%
2021/10/19	9	80.50	10.2	80.75	80.80	-1.2	13,832	-0.01%
2021/10/18	8	77.30	7	76.73	77.00	1	14,492	0.01%
2021/10/15	7.4	77.79	4.2	77.68	76.90	3.2	15,522	0.02%
2021/10/14	1	74.40	4	74.80	74.50	-3	15,779	-0.02%
2021/10/13	3	76.03	1	77.30	73.10	2	16,007	0.01%
2021/10/12	1	77.40	2	77.75	76.70	-1	16,274	-0.01%
2021/10/08	9.2	77.86	2	77.05	76.90	7.2	16,672	0.04%
2021/10/07	3	76.30	7	77.06	78.00	-4	16,797	-0.02%
2021/10/06	9.2	74.52	5	74.32	72.70	4.2	17,065	0.02%
2021/10/05	5	74.48	10.4	72.95	75.50	-5.4	17,617	-0.03%
2021/10/04	7	73.23	17	72.76	71.60	-10	17,805	-0.06%
2021/10/01	7	74.60	32	75.26	74.50	-25	18,286	-0.14%
2021/09/30	3	77.40	2.2	77.87	78.50	0.8	18,839	0.00%
2021/09/29	8	77.58	7	77.96	76.70	1	19,801	0.01%
2021/09/28	7	80.09	4	80.00	80.20	3	20,290	0.01%
2021/09/27	3	81.67	2	82.10	82.10	1	20,489	0.00%
2021/09/24	4	82.50	4	82.48	81.80	0	20,558	0.00%
2021/09/23	4	80.95	4	80.60	80.20	0	20,544	0.00%
2021/09/22	2	79.90	1	80.40	79.90	1	20,602	0.00%
2021/09/17	3	80.10	2	81.70	82.30	1	20,639	0.00%
2021/09/16	1	80.50	3.2	80.88	80.90	-2.2	20,565	-0.01%
2021/09/15	2.2	80.39	31	79.19	79.20	-28.8	20,608	-0.14%
2021/09/14	2	82.10	4	81.35	82.50	-2	20,567	-0.01%
2021/09/13	11	85.06	0	0.00	81.90	11	20,575	0.05%
2021/09/10	1.3	83.77	0	0.00	85.90	1.3	20,722	0.01%
2021/09/09	6	83.47	4	83.45	83.70	2	20,910	0.01%
2021/09/08	22	84.10	6	84.52	83.20	16	21,005	0.08%
2021/09/07	14	85.93	13	84.40	84.00	1	21,215	0.00%
2021/09/06	24	90.23	16	91.38	89.10	8	21,506	0.04%
2021/09/03	5	89.76	2	89.95	89.90	3	21,553	0.01%
2021/09/02	5	88.90	6	88.63	88.20	-1	21,610	0.00%
2021/09/01	21	89.62	8	89.90	89.30	13	21,881	0.06%
2021/08/31	13	88.91	31	87.53	89.00	-18	22,369	-0.08%
2021/08/30	15.2	91.34	8.2	90.85	90.70	7	22,517	0.03%
2021/08/27	64.2	91.62	52.3	90.20	88.10	11.9	22,294	0.05%
2021/08/26	27	88.91	16	89.34	89.00	11	21,885	0.05%
2021/08/25	16.5	86.68	19	88.05	87.10	-2.5	21,725	-0.01%
2021/08/24	25	83.56	17	83.94	83.50	8	21,832	0.04%
2021/08/23	7	80.01	8.7	80.17	82.10	-1.7	21,737	-0.01%
2021/08/20	18	75.08	13	75.41	74.70	5	21,865	0.02%
2021/08/19	8	75.49	4	75.53	73.00	4	22,106	0.02%
2021/08/18	11.2	74.16	17	73.91	76.20	-5.9	22,884	-0.03%
2021/08/17	7	74.07	10	70.90	70.70	-3	23,082	-0.01%
2021/08/16	10.3	75.43	16	75.26	75.10	-5.7	23,154	-0.02%
2021/08/13	12	76.48	3	77.90	75.30	9	23,147	0.04%
2021/08/12	4	80.08	6	80.27	80.50	-2	23,085	-0.01%
2021/08/11	10	83.35	3	85.93	81.50	7	23,097	0.03%
2021/08/10	8	87.04	9	86.83	86.60	-1	23,045	0.00%
2021/08/09	11	87.57	34	88.28	86.00	-23	23,132	-0.10%
2021/08/06	5	90.78	1	91.20	90.50	4	23,119	0.02%
2021/08/05	34	91.18	7	91.33	91.00	27	23,229	0.12%
2021/08/04	43.4	97.48	65	97.05	96.10	-21.6	23,252	-0.09%
2021/08/03	16	98.74	9.2	99.33	98.70	6.8	23,316	0.03%
2021/08/02	18.2	99.20	33	99.48	97.80	-14.8	23,312	-0.06%
2021/07/30	29	100.31	26.2	100.32	98.50	2.8	23,388	0.01%
2021/07/29	28.2	99.22	29	99.57	99.90	-0.8	23,203	0.00%
2021/07/28	51	97.52	33	98.33	95.50	18	22,890	0.08%
2021/07/27	45.2	109.43	37	107.66	102.00	8.2	22,520	0.04%
2021/07/26	19	110.00	11.1	111.23	111.50	7.9	22,087	0.04%
2021/07/23	49	100.35	104	100.95	101.50	-55	21,851	-0.25%	大賣/
2021/07/22	206	98.82	187	97.47	95.70	19	21,098	0.09%	大買/大賣/
2021/07/21	40	95.50	84.7	96.71	99.00	-44.7	20,593	-0.22%
2021/07/20	26	92.28	9	93.14	90.00	17	20,185	0.08%
2021/07/19	10	92.86	45	93.29	94.00	-35	20,007	-0.17%
2021/07/16	79	92.84	40	92.03	92.00	39	19,996	0.20%
2021/07/15	8	90.79	34.5	92.90	94.10	-26.5	19,835	-0.13%
2021/07/14	7	88.21	4	87.90	87.80	3	19,608	0.02%
2021/07/13	65.2	88.14	78.9	88.57	86.70	-13.7	19,664	-0.07%
2021/07/12	22.4	86.56	82.4	86.18	86.10	-60	19,747	-0.30%
2021/07/09	18.2	91.56	25	91.38	89.60	-6.8	19,452	-0.03%
2021/07/08	42	94.34	33	95.21	92.70	9	19,914	0.05%
2021/07/07	83.5	94.98	36	94.66	94.30	47.5	19,877	0.24%
2021/07/06	117	94.24	75.1	94.09	95.00	41.9	19,908	0.21%	大買/
2021/07/05	63	88.35	50	89.43	89.40	13	19,773	0.07%
2021/07/02	19	85.40	36.4	86.28	87.00	-17.4	19,626	-0.09%
2021/07/01	4	84.30	10	84.32	84.20	-6	19,762	-0.03%
2021/06/30	8.2	83.90	11	84.37	83.60	-2.8	20,198	-0.01%
2021/06/29	18	84.17	6	83.37	83.00	12	20,449	0.06%
2021/06/28	13	83.56	11	83.79	84.80	2	20,762	0.01%
2021/06/25	19	84.16	6	83.68	83.20	13	21,330	0.06%
2021/06/24	25	84.38	13	83.89	83.80	12	21,982	0.05%
2021/06/23	5	84.20	13	84.19	84.30	-8	22,091	-0.04%
2021/06/22	13.1	83.06	6.3	83.63	82.10	6.8	22,386	0.03%
2021/06/21	41.3	83.64	9.2	84.62	82.40	32.1	22,706	0.14%
2021/06/18	34.3	88.61	35	88.97	87.50	-0.7	23,376	0.00%
2021/06/17	7	88.07	14	88.60	89.60	-7	23,783	-0.03%
2021/06/16	37.2	87.80	11.1	87.41	87.50	26.1	24,229	0.11%
2021/06/15	22	88.13	37.2	87.49	90.00	-15.2	25,069	-0.06%
2021/06/11	23.1	86.12	13	85.56	84.50	10.1	24,995	0.04%
2021/06/09	8	85.39	5	86.18	85.70	3	26,625	0.01%
2021/06/08	24.3	86.42	14.2	86.56	84.20	10.1	27,884	0.04%
2021/06/07	4.2	84.83	19.7	85.30	87.20	-15.5	27,538	-0.06%
2021/06/04	15	83.01	2	83.50	83.00	13	27,240	0.05%
2021/06/03	12	84.28	20	85.32	84.20	-8	27,256	-0.03%
2021/06/02	19.2	83.44	12	82.74	81.80	7.2	27,047	0.03%
2021/06/01	36.1	86.47	13	85.95	84.40	23.1	26,955	0.09%
2021/05/31	11	84.39	79	84.49	84.50	-68	26,494	-0.26%
2021/05/28	92.1	85.86	15.8	85.99	85.00	76.3	26,478	0.29%
2021/05/27	23.2	82.63	25.6	83.35	85.20	-2.4	26,321	-0.01%
2021/05/26	30.5	83.27	13	83.00	81.70	17.5	26,119	0.07%
2021/05/25	30	80.13	27.6	82.60	83.10	2.4	25,501	0.01%
2021/05/24	6	73.35	27	73.33	75.60	-21	25,543	-0.08%
2021/05/21	9	71.76	3	72.60	71.60	6	26,221	0.02%
2021/05/20	16	72.85	2	73.25	71.00	14	26,151	0.05%
2021/05/19	8	71.81	16	71.52	73.60	-8	26,804	-0.03%
2021/05/18	0	0.00	26	66.73	67.90	-26	27,074	-0.10%
2021/05/17	29.1	64.96	122.1	63.01	61.80	-93	27,495	-0.34%	大賣/
2021/05/14	13	69.30	3	67.63	67.40	10	27,541	0.04%
2021/05/13	16.1	69.25	37	66.91	69.90	-20.9	27,518	-0.08%
2021/05/12	16.2	70.76	18	72.03	69.00	-1.8	27,319	-0.01%
2021/05/11	16	74.58	32	74.80	73.50	-16	26,957	-0.06%
2021/05/10	14.2	77.03	9	76.96	76.10	5.2	26,832	0.02%
2021/05/07	10	76.56	16	76.68	78.60	-6	26,719	-0.02%
2021/05/06	10.3	73.11	54	74.78	72.50	-43.7	26,504	-0.16%
2021/05/05	11	76.56	5	77.02	75.00	6	26,402	0.02%
2021/05/04	12.2	72.98	8	73.71	74.50	4.2	26,331	0.02%
2021/05/03	39.4	79.17	5	80.38	77.10	34.4	26,126	0.13%
2021/04/29	16.1	83.80	1.1	85.11	83.60	15	26,020	0.06%
2021/04/28	15.5	85.84	7	84.61	85.00	8.5	25,992	0.03%
2021/04/27	7.1	86.60	23	86.85	85.00	-16	26,046	-0.06%
2021/04/26	62.1	88.69	43	89.38	87.50	19.1	25,947	0.07%
2021/04/23	2.1	84.35	10	85.02	86.00	-7.9	25,461	-0.03%
2021/04/22	26.2	82.91	15	83.31	81.80	11.2	25,531	0.04%
2021/04/21	6	83.40	8	84.23	84.70	-2	25,326	-0.01%
2021/04/20	25	82.66	13.2	83.69	82.70	11.8	25,279	0.05%
2021/04/19	10.3	82.13	83	82.10	81.50	-72.7	25,174	-0.29%
2021/04/16	51	86.89	17	86.61	84.20	34	25,001	0.14%
2021/04/15	21	82.80	14	83.57	85.30	7	24,721	0.03%
2021/04/14	29.5	82.97	12	83.78	83.50	17.5	24,588	0.07%
2021/04/13	16	87.33	39	88.50	86.70	-23	24,015	-0.10%
2021/04/12	64.2	86.52	50	87.92	84.60	14.2	23,619	0.06%
2021/04/09	76.2	90.81	41.3	91.14	90.00	34.9	23,075	0.15%
2021/04/08	12.3	84.57	23	84.41	87.50	-10.7	22,332	-0.05%
2021/04/07	19	78.68	10	78.14	79.60	9	21,988	0.04%
2021/04/06	24	77.51	7	76.94	79.00	17	21,735	0.08%
2021/04/01	12	73.25	43	73.45	73.40	-31	21,552	-0.14%
2021/03/31	7	72.09	12.2	72.49	71.50	-5.2	21,285	-0.02%
2021/03/30	40.2	72.70	21.3	73.01	70.60	18.9	20,950	0.09%
2021/03/29	18.3	67.77	21	69.22	69.80	-2.7	20,382	-0.01%
2021/03/26	14	63.71	39.2	63.30	63.50	-25.2	19,764	-0.13%
2021/03/25	32.2	61.85	15	62.16	62.00	17.2	19,704	0.09%
2021/03/24	43	64.72	28	64.93	63.80	15	19,452	0.08%
2021/03/23	66	64.54	49.4	64.64	64.60	16.6	19,161	0.09%
2021/03/22	68.2	60.53	46.4	60.60	60.70	21.8	18,520	0.12%
2021/03/19	33	57.31	37.1	57.21	58.90	-4.1	18,836	-0.02%
2021/03/18	49.2	58.52	61.2	58.68	56.80	-12	18,622	-0.06%
2021/03/17	50	55.24	49.1	55.23	56.00	0.9	18,373	0.00%
2021/03/16	33.3	55.58	27.2	55.36	54.10	6.2	18,744	0.03%
2021/03/15	82	53.82	116	55.16	55.50	-34	18,995	-0.18%	大賣/
2021/03/12	17	52.41	89.7	52.54	54.20	-72.7	18,246	-0.40%
2021/03/11	25	47.06	9.5	47.38	49.35	15.5	16,749	0.09%
2021/03/10	4.5	44.88	4	45.14	44.90	0.5	16,601	0.00%
2021/03/09	10.3	44.59	3	45.12	44.55	7.3	16,781	0.04%
2021/03/08	6	46.39	14	46.85	45.90	-8	16,999	-0.05%
2021/03/05	8	46.79	4	46.63	46.00	4	17,182	0.02%
2021/03/04	28.5	47.10	1	48.05	46.20	27.5	17,292	0.16%
2021/03/03	46.1	47.15	28	47.01	47.40	18.1	17,303	0.10%
2021/03/02	5.1	47.95	31	49.21	47.40	-26	17,319	-0.15%
2021/02/26	16.2	49.53	11	49.27	49.65	5.2	17,310	0.03%
2021/02/25	4.5	51.32	1	51.60	50.80	3.5	17,602	0.02%
2021/02/24	63	52.92	69	53.36	51.40	-6	17,560	-0.03%
2021/02/23	62.3	54.14	40	54.87	52.50	22.3	17,379	0.13%
2021/02/22	2	55.10	2	54.90	55.40	0	17,298	0.00%
2021/02/19	11	47.68	46	47.91	50.40	-35	17,428	-0.20%
2021/02/18	7	45.19	12.2	45.93	45.90	-5.2	17,457	-0.03%
2021/02/17	1	43.60	38.1	44.36	44.90	-37.1	17,725	-0.21%
2021/02/05	6.1	40.75	22.2	39.80	40.85	-16.1	17,177	-0.09%
2021/02/04	47.1	37.59	21	38.75	38.70	26.1	16,900	0.15%
2021/02/03	13.1	37.29	16	37.11	36.75	-3	16,723	-0.02%
2021/02/02	1.1	37.80	1	37.85	37.70	0.1	16,691	0.00%
2021/02/01	7	37.14	1	37.95	37.15	6	16,760	0.04%
2021/01/29	21	39.31	13	39.82	38.80	8	16,701	0.05%
2021/01/28	0	0.00	1	40.60	40.15	-1	16,634	-0.01%
2021/01/27	5	40.52	14	41.39	40.45	-9	16,604	-0.05%
2021/01/26	21	40.52	1	40.75	40.35	20	16,493	0.12%
2021/01/25	4	40.89	2.3	41.21	41.35	1.7	16,416	0.01%
2021/01/22	3.4	40.92	22	41.35	41.75	-18.7	16,309	-0.11%
2021/01/21	8.1	40.39	8	40.84	40.35	0.1	16,171	0.00%
2021/01/20	27.5	40.55	3	41.50	40.10	24.5	16,100	0.15%
2021/01/19	56	41.90	18	41.93	42.30	38	15,900	0.24%
2021/01/18	6	41.56	83	39.10	41.80	-77	15,698	-0.49%
2021/01/15	6	40.70	0	0.00	40.35	6	15,533	0.04%
2021/01/14	20	41.50	4	41.60	41.75	16	15,256	0.10%
2021/01/12	21	41.26	16	41.08	40.50	5	15,159	0.03%
2021/01/11	2	40.88	2	41.95	41.70	0	15,114	0.00%
2021/01/08	13	41.55	4	42.09	41.55	9	15,051	0.06%
2021/01/07	1	41.85	3	41.95	42.15	-2	14,924	-0.01%
2021/01/06	4.2	40.38	5	41.38	40.55	-0.8	14,789	-0.01%
2021/01/05	0	0.00	10	40.53	41.55	-10	14,699	-0.07%
2021/01/04	14.3	40.00	71	39.95	40.00	-56.7	14,590	-0.39%
2020/12/31	3.5	41.11	8	41.20	40.35	-4.5	14,537	-0.03%
2020/12/30	11	41.76	1	41.90	41.35	10	14,426	0.07%
2020/12/29	9	41.87	41	41.54	41.50	-32	14,368	-0.22%
2020/12/28	38	42.42	57	42.40	42.70	-19	14,232	-0.13%
2020/12/25	12	40.33	9	40.42	40.35	3	13,906	0.02%
2020/12/24	12	40.32	6	40.13	40.10	6	13,907	0.04%
2020/12/23	1	39.95	7	40.04	40.05	-6	13,870	-0.04%
2020/12/22	26.5	40.04	13	40.37	39.50	13.5	13,834	0.10%
2020/12/21	8	40.82	7	40.09	40.80	1	13,747	0.01%
2020/12/18	18	40.36	4	40.75	40.65	14	13,593	0.10%
2020/12/17	14	40.89	10	41.13	41.00	4	13,450	0.03%
2020/12/16	41	41.51	13	41.58	41.25	28	13,282	0.21%
2020/12/15	113.1	43.43	74	43.32	40.65	39.1	12,938	0.30%	大買/
2020/12/14	59	42.67	9.3	42.10	44.00	49.7	11,929	0.42%
2020/12/11	49.3	45.92	50.2	45.97	43.20	-0.8	11,507	-0.01%
2020/12/10	37	45.05	25	44.76	45.00	12	10,591	0.11%
2020/12/09	29	43.40	19	43.35	43.65	10	9,790	0.10%
2020/12/08	34	39.54	15.3	39.32	41.30	18.8	8,874	0.21%
2020/12/07	11	37.58	16	37.68	37.55	-5	8,271	-0.06%
2020/12/04	1	37.00	17	37.00	37.00	-16	8,265	-0.19%
2020/12/03	12	37.03	1	37.30	37.20	11	8,469	0.13%
2020/12/02	4	37.35	8	36.98	37.35	-4	8,338	-0.05%
2020/12/01	11	36.19	14	36.56	35.65	-3	8,042	-0.04%
2020/11/30	1	37.10	3	37.25	36.90	-2	7,799	-0.03%
2020/11/27	7	36.19	1	36.00	36.00	6	7,571	0.08%
2020/11/26	89	35.64	89	35.76	35.70	0	7,482	0.00%
2020/11/25	10	35.51	10	35.66	35.40	0	7,353	0.00%
2020/11/24	24	35.59	38	35.31	35.70	-14	7,354	-0.19%
2020/11/23	21	34.79	3	34.57	34.40	18	6,980	0.26%
2020/11/20	10	34.28	8	34.22	34.00	2	6,877	0.03%
2020/11/19	14	34.76	10	34.40	34.80	4	6,589	0.06%
2020/11/18	3	33.35	2	33.43	33.65	1	5,773	0.02%
2020/11/17	31	32.81	13	33.18	33.20	18	5,525	0.33%
2020/11/16	10	31.98	13.7	32.43	32.70	-3.7	4,780	-0.08%
2020/11/11	0	0.00	1	29.60	29.60	-1	4,117	-0.02%
2020/11/10	2	29.98	0	0.00	29.65	2	4,148	0.05%
2020/11/09	1	29.90	31	29.73	29.80	-30	4,132	-0.73%
2020/11/04	0.1	28.50	2	28.55	28.45	-1.9	4,280	-0.04%
2020/11/03	1	28.15	5	28.25	28.15	-4	4,473	-0.09%
2020/11/02	9	27.47	1	27.55	27.60	8	5,021	0.16%
2020/10/30	3.2	28.16	2	27.95	27.85	1.2	5,032	0.02%
2020/10/29	2.4	28.43	0	0.00	28.35	2.4	5,059	0.05%
2020/10/22	0	0.00	1	29.60	29.70	-1	5,329	-0.02%
2020/10/21	5	29.95	5	29.75	29.70	0	5,507	0.00%
2020/10/19	4	29.79	2	29.43	29.30	2	5,838	0.03%
2020/10/16	0	0.00	1	29.25	28.95	-1	5,866	-0.02%
2020/10/15	0	0.00	20	29.48	29.50	-20	5,881	-0.34%
2020/10/14	25	29.61	2	29.60	29.60	23	5,886	0.39%
2020/10/13	10	29.60	2	29.45	29.65	8	5,900	0.14%
2020/10/12	2	28.85	0	0.00	28.85	2	5,895	0.03%
2020/10/08	12	28.86	24.4	28.84	28.80	-12.4	6,056	-0.21%
2020/10/06	2	28.48	0	0.00	28.40	2	6,436	0.03%
2020/10/05	0	0.00	3	28.60	28.35	-3	6,483	-0.05%
2020/09/29	0	0.00	3	27.70	27.75	-3	6,601	-0.05%
2020/09/28	0	0.00	1.1	28.15	28.25	-1.1	6,596	-0.02%
2020/09/25	8	26.58	0	0.00	26.55	8	6,610	0.12%
2020/09/24	11	27.45	3	27.35	27.35	8	6,600	0.12%
2020/09/22	1	28.40	0	0.00	28.35	1	6,670	0.01%
2020/09/21	4	29.09	0	0.00	28.90	4	6,667	0.06%
2020/09/18	0	0.00	2	29.15	29.30	-2	6,684	-0.03%
2020/09/17	0	0.00	5	29.30	29.25	-5	6,688	-0.07%
2020/09/15	0	0.00	1	30.00	29.45	-1	6,722	-0.01%
2020/09/11	2	28.90	30	28.90	28.90	-28	6,735	-0.42%
2020/09/10	3	29.60	0	0.00	29.55	3	6,689	0.04%
2020/09/09	23	29.99	2	29.83	30.00	21	6,652	0.32%
2020/09/08	3	31.57	10	31.07	31.20	-7	6,496	-0.11%
2020/09/07	0	0.00	30	30.50	30.10	-30	6,196	-0.48%
2020/09/03	30	30.00	12	30.59	30.15	18	6,115	0.29%
2020/09/02	0	0.00	10	30.10	30.15	-10	6,157	-0.16%
2020/09/01	10	29.50	15	29.44	29.40	-5	6,155	-0.08%
2020/08/31	10	30.00	0	0.00	30.10	10	6,174	0.16%
2020/08/28	5	30.45	24	30.19	30.45	-19	6,106	-0.31%
2020/08/27	0	0.00	5	29.70	29.45	-5	5,870	-0.09%
2020/08/26	4	29.64	9	28.68	29.20	-5	5,770	-0.09%
2020/08/21	10	27.55	2	27.40	27.60	8	5,656	0.14%
2020/08/20	12	27.08	0	0.00	27.25	12	5,662	0.21%
2020/08/19	22	28.84	1	28.85	28.80	21	5,570	0.38%
2020/08/17	1	29.95	5	29.90	29.85	-4	5,599	-0.07%
2020/08/14	5	29.42	35	29.46	29.60	-30	5,567	-0.54%
2020/08/12	0	0.00	5	28.90	29.25	-5	5,681	-0.09%
2020/08/11	18	30.35	4	29.83	29.55	14	5,693	0.25%
2020/08/10	3	31.55	0	0.00	31.50	3	5,841	0.05%
2020/08/07	11	31.19	12	31.43	31.40	-1	6,055	-0.02%
2020/08/06	45	31.08	52	31.25	31.40	-7	5,958	-0.12%
2020/08/05	2	28.93	0	0.00	28.95	2	5,494	0.04%
2020/08/04	6	29.16	0	0.00	28.75	6	5,615	0.11%
2020/08/03	21	29.38	11	29.60	29.15	10	5,722	0.17%
2020/07/31	0	0.00	2	28.85	28.85	-2	5,867	-0.03%
2020/07/28	12	28.28	7	29.31	28.15	5	6,354	0.08%
2020/07/27	18	29.34	43	29.53	29.00	-25	6,352	-0.39%
2020/07/24	20	28.96	58	29.00	28.55	-38	6,337	-0.60%
2020/07/23	32	29.94	29	29.99	29.80	3	6,322	0.05%
2020/07/22	1	28.50	8	29.05	29.50	-7	6,146	-0.11%
2020/07/21	1	27.75	3	28.05	27.90	-2	6,177	-0.03%
2020/07/20	11	26.91	1	26.95	27.20	10	6,174	0.16%
2020/07/17	9	27.77	0	0.00	27.40	9	6,180	0.15%
2020/07/16	26	28.29	1	28.35	28.10	25	6,196	0.40%
2020/07/15	20	28.77	0	0.00	28.60	20	6,194	0.32%
2020/07/14	14	29.52	38	30.17	29.70	-24	6,214	-0.39%
2020/07/13	0	0.00	1	27.80	28.50	-1	5,898	-0.02%
2020/07/09	1	28.50	0	0.00	28.35	1	5,919	0.02%
2020/07/08	17	28.42	11	28.42	28.90	6	5,859	0.10%
2020/07/07	31	28.25	42	28.15	28.25	-11	5,915	-0.19%
2020/07/06	0	0.00	1	28.70	28.70	-1	5,917	-0.02%
2020/07/03	7	28.14	0	0.00	28.15	7	5,937	0.12%
2020/07/02	3	28.25	4	28.45	28.45	-1	5,993	-0.02%
2020/07/01	1	27.50	0	0.00	27.75	1	5,958	0.02%
2020/06/30	21	27.45	0	0.00	27.40	21	5,927	0.35%
2020/06/29	5	27.45	0	0.00	27.45	5	5,949	0.08%
2020/06/24	5	27.50	10	27.29	27.20	-5	5,964	-0.08%
2020/06/23	6	26.88	0	0.00	27.05	6	6,093	0.10%
2020/06/22	1	27.50	20	27.50	27.30	-19	6,213	-0.31%
2020/06/19	0	0.00	3	27.30	27.20	-3	6,304	-0.05%
2020/06/18	15	27.06	2	27.00	27.10	13	6,318	0.21%
2020/06/17	3	26.73	0	0.00	26.60	3	6,330	0.05%
2020/06/16	9	26.80	0	0.00	26.80	9	6,410	0.14%
2020/06/15	20	26.05	0	0.00	25.90	20	6,540	0.31%
2020/06/12	1	25.85	0	0.00	26.10	1	6,632	0.02%
2020/06/11	0	0.00	39	26.55	26.20	-39	6,691	-0.58%
2020/06/09	19	27.59	3	27.80	27.55	16	6,915	0.23%
2020/06/08	0	0.00	1	27.25	27.30	-1	6,978	-0.01%
2020/06/05	0	0.00	2.6	27.14	27.15	-2.6	7,415	-0.03%
2020/06/01	3	26.53	1	26.40	26.45	2	7,741	0.03%
2020/05/29	0	0.00	16	25.45	26.00	-16	7,753	-0.21%
2020/05/28	2	26.28	0	0.00	25.80	2	7,786	0.03%
2020/05/26	0	0.00	20	26.35	26.30	-20	7,954	-0.25%
2020/05/25	40	26.52	0	0.00	26.25	40	7,963	0.50%
2020/05/22	17	27.02	0	0.00	26.55	17	7,981	0.21%
2020/05/21	0	0.00	26	26.70	26.60	-26	7,919	-0.33%
2020/05/20	21	26.53	4	26.16	26.50	17	7,919	0.21%
2020/05/19	10	26.05	0	0.00	25.60	10	7,963	0.13%
2020/05/18	24	26.77	0	0.00	26.45	24	7,852	0.31%
2020/05/15	7	26.89	52	27.63	26.90	-45	7,829	-0.57%
2020/05/14	76	29.37	425	29.00	28.95	-349	7,662	-4.55%	大賣/鉅額交易
2020/05/13	3	32.17	2	32.23	32.15	1	7,332	0.01%
2020/05/12	3	31.65	3	31.35	31.60	0	7,281	0.00%
2020/05/11	12	32.06	269	32.36	31.80	-257	7,263	-3.54%	大賣/鉅額交易
2020/05/08	10	32.73	6	32.63	32.60	4	7,171	0.06%
2020/05/07	7	32.33	43	32.23	32.40	-36	7,064	-0.51%
2020/05/06	20	31.57	17	32.01	31.50	3	6,920	0.04%
2020/05/05	6	31.37	41	31.50	31.25	-35	6,857	-0.51%
2020/05/04	7	31.75	36	30.59	31.70	-29	6,763	-0.43%
2020/04/30	2	29.50	42	29.78	29.80	-40	6,618	-0.60%
2020/04/29	20	29.25	11	29.45	29.50	9	6,643	0.14%
2020/04/28	0	0.00	2	29.08	29.00	-2	6,557	-0.03%
2020/04/27	1	28.65	1.2	28.75	28.70	-0.2	6,572	0.00%
2020/04/24	7	28.83	6	28.71	28.70	1	6,624	0.02%
2020/04/23	0	0.00	10	28.00	27.90	-10	6,657	-0.15%
2020/04/22	2	27.20	7	27.63	27.95	-5	6,823	-0.07%
2020/04/21	5	27.75	0	0.00	27.40	5	6,809	0.07%
2020/04/17	12	29.08	14	28.29	27.90	-2	6,803	-0.03%
2020/04/16	1	27.45	2	27.20	27.50	-1	6,668	-0.01%
2020/04/15	0	0.00	18	27.17	27.05	-18	6,660	-0.27%
2020/04/14	4	26.84	4	26.90	26.95	0	6,646	0.00%
2020/04/13	0	0.00	1	26.90	26.40	-1	6,642	-0.02%
2020/04/10	20	26.90	0	0.00	26.75	20	6,658	0.30%
2020/04/09	0	0.00	53	26.49	26.55	-53	6,644	-0.80%
2020/04/08	26	26.49	10	26.70	26.50	16	6,621	0.24%
2020/04/07	11	25.82	10	25.83	25.95	1	6,563	0.02%
2020/04/06	3	24.80	5	25.05	25.20	-2	6,507	-0.03%
2020/04/01	4	25.00	6	24.67	25.00	-2	6,547	-0.03%
2020/03/31	18	25.32	20	24.86	24.80	-2	6,578	-0.03%
2020/03/30	11	24.53	88	24.02	24.70	-77	6,570	-1.17%
2020/03/27	63	24.86	61	24.88	24.20	2	6,604	0.03%
2020/03/26	41	24.17	2	24.00	24.70	39	6,562	0.59%
2020/03/25	22	23.52	20	23.70	24.10	2	6,490	0.03%
2020/03/24	6	21.76	7	21.84	22.00	-1	6,531	-0.02%
2020/03/23	58	20.89	6	20.70	20.50	52	7,082	0.73%
2020/03/20	0	0.00	15	22.07	22.05	-15	7,160	-0.21%
2020/03/19	10	20.84	0	0.00	20.45	10	7,299	0.14%
2020/03/18	18	24.10	32	23.52	22.70	-14	7,771	-0.18%
2020/03/17	8	23.50	0	0.00	23.60	8	8,393	0.10%
2020/03/16	5	25.12	12	25.37	24.15	-7	8,662	-0.08%
2020/03/13	107	24.48	63	24.36	25.00	44	8,620	0.51%	大買/
2020/03/12	56	27.48	5	26.78	26.90	51	8,477	0.60%
2020/03/11	30	29.65	5	29.30	28.85	25	8,351	0.30%
2020/03/10	10	29.53	26	30.13	30.35	-16	7,885	-0.20%
2020/03/09	43	28.36	3	28.00	27.60	40	7,583	0.53%
2020/03/06	5	29.25	0	0.00	28.95	5	7,574	0.07%
2020/03/05	49	29.68	0	0.00	29.55	49	7,673	0.64%
2020/03/04	20	28.55	1	29.10	29.05	19	7,676	0.25%
2020/03/03	6	28.96	49	28.90	28.75	-43	7,675	-0.56%
2020/03/02	49	27.46	2	27.50	27.70	47	7,659	0.61%
2020/02/27	34	29.92	6	29.47	28.80	28	7,517	0.37%
2020/02/26	33	30.18	0	0.00	29.95	33	7,476	0.44%
2020/02/25	10	30.28	105	29.85	30.50	-95	7,444	-1.28%	大賣/
2020/02/24	61	30.76	51	30.74	30.60	10	7,402	0.14%
2020/02/21	96	31.58	2	31.28	31.25	94	7,391	1.27%
2020/02/20	133	31.87	14	31.86	31.70	119	7,391	1.61%	大買/鉅額交易
2020/02/19	52	31.10	0	0.00	31.10	52	7,340	0.71%
2020/02/18	31	30.90	1	31.15	30.90	30	7,333	0.41%
2020/02/17	241	31.33	1	31.50	31.30	240	7,303	3.29%	大買/鉅額交易
2020/02/14	30	30.70	1	31.20	31.20	29	7,204	0.40%
2020/02/13	10	30.95	0	0.00	30.70	10	7,170	0.14%
2020/02/12	31	31.32	0	0.00	31.25	31	7,151	0.43%
2020/02/11	35	30.36	0	0.00	30.55	35	7,125	0.49%
2020/02/10	3	29.93	2	29.65	29.85	1	7,162	0.01%
2020/02/07	5.5	30.11	0	0.00	30.10	5.5	7,179	0.08%
2020/02/06	0	0.00	10	30.80	31.05	-10	7,142	-0.14%
2020/02/05	10	29.55	0	0.00	29.55	10	7,079	0.14%
2020/02/04	5	28.90	2	28.65	29.95	3	7,032	0.04%
2020/02/03	3	28.08	1	28.00	28.20	2	7,013	0.03%
2020/01/31	26	30.53	100	30.00	30.90	-74	6,876	-1.08%
2020/01/30	3	31.68	2	32.03	31.50	1	6,837	0.01%
2020/01/20	2	34.60	6	35.00	35.00	-4	6,771	-0.06%
2020/01/16	10	34.45	10	34.25	34.05	0	6,530	0.00%
2020/01/14	7	33.14	0	0.00	33.40	7	6,605	0.11%
2020/01/13	0	0.00	5	33.20	33.05	-5	6,571	-0.08%
2020/01/10	1	31.55	0	0.00	32.00	1	6,531	0.02%
2020/01/09	1	32.40	0	0.00	32.25	1	6,546	0.02%
2020/01/08	3.5	31.10	0	0.00	31.00	3.5	6,539	0.05%
2020/01/07	1	31.95	50	31.90	31.75	-49	6,547	-0.75%
2020/01/06	6	32.78	0	0.00	32.90	6	6,549	0.09%
2020/01/03	6	34.23	1	34.40	33.50	5	6,552	0.08%
2020/01/02	0	0.00	1	34.85	34.90	-1	6,556	-0.02%
2019/12/31	1	34.45	0	0.00	34.45	1	6,782	0.01%
2019/12/30	10	34.70	10	34.50	34.70	0	7,264	0.00%
2019/12/27	0	0.00	5	35.15	34.90	-5	7,435	-0.07%
2019/12/25	10	34.40	10	34.55	34.65	0	7,431	0.00%
2019/12/24	10	34.85	6	35.11	34.60	4	7,637	0.05%
2019/12/23	5	34.40	34	34.62	34.60	-29	7,641	-0.38%
2019/12/20	0	0.00	6	35.35	35.40	-6	7,599	-0.08%
2019/12/19	37	35.65	32	35.84	35.85	5	7,582	0.07%
2019/12/18	67	37.13	57	37.46	36.50	10	7,469	0.13%
2019/12/17	1	36.00	3	36.10	36.55	-2	6,928	-0.03%
2019/12/16	11	35.54	7	36.16	36.55	4	6,979	0.06%
2019/12/13	113	36.73	86	36.47	35.45	27	6,843	0.39%	大買/
2019/12/12	31	35.55	72.7	36.00	36.55	-41.7	6,356	-0.66%
2019/12/11	64	33.54	27	33.48	33.25	37	5,865	0.63%
2019/12/06	0	0.00	0.6	31.90	31.95	-0.6	6,140	-0.01%
2019/12/05	11	31.35	0.2	31.35	31.30	10.8	6,179	0.17%
2019/12/04	1	31.00	34	31.44	31.00	-33	6,258	-0.53%
2019/12/03	1	32.00	6	31.82	31.95	-5	6,360	-0.08%
2019/12/02	8	32.26	4	32.00	32.40	4	6,477	0.06%
2019/11/29	1	31.90	0	0.00	31.25	1	6,492	0.02%
2019/11/27	6	31.69	3	31.72	31.50	3	6,959	0.04%
2019/11/26	0	0.00	1	31.55	31.35	-1	7,101	-0.01%
2019/11/22	15	30.75	0	0.00	30.70	15	7,709	0.19%
2019/11/19	3	31.52	13	31.13	31.20	-10	7,877	-0.13%
2019/11/18	1	31.30	0	0.00	31.40	1	7,908	0.01%
2019/11/15	2	30.30	8	30.40	30.30	-6	7,937	-0.08%
2019/11/14	0.5	29.85	0	0.00	29.85	0.5	7,988	0.01%
2019/11/13	20	30.75	0	0.00	30.10	20	8,043	0.25%
2019/11/11	10.4	30.05	0	0.00	30.05	10.4	8,124	0.13%
2019/11/08	3	29.72	20	29.60	29.75	-17	8,166	-0.21%
2019/11/07	11.4	30.51	0	0.00	30.40	11.4	8,300	0.14%
2019/11/06	4	31.75	0	0.00	31.50	4	8,210	0.05%
2019/11/05	3	31.08	20	30.95	31.00	-17	8,154	-0.21%
2019/11/04	5.6	31.24	0	0.00	31.25	5.6	8,133	0.07%
2019/11/01	45.1	31.39	10	31.35	31.35	35.1	8,112	0.43%
2019/10/31	12	31.72	2	31.60	31.90	10	8,095	0.12%
2019/10/30	0	0.00	9	31.42	31.70	-9	8,007	-0.11%
2019/10/29	15	31.45	10	31.46	31.45	5	8,093	0.06%
2019/10/28	1	31.40	0	0.00	31.30	1	8,060	0.01%
2019/10/25	0.5	31.75	0	0.00	31.75	0.5	8,026	0.01%
2019/10/24	21.5	32.21	1	32.35	32.05	20.5	8,025	0.26%
2019/10/23	1	32.75	10	32.85	32.90	-9	8,006	-0.11%
2019/10/21	10	31.90	4	32.00	32.00	6	7,753	0.08%
2019/10/17	0.5	31.95	0	0.00	31.95	0.5	7,712	0.01%
2019/10/16	0	0.00	2	32.05	31.95	-2	7,634	-0.03%
2019/10/15	0	0.00	2	32.13	31.85	-2	7,579	-0.03%
2019/10/09	0	0.00	0.1	32.60	32.55	-0.1	7,503	0.00%
2019/10/08	3	32.72	1	32.60	32.95	2	7,442	0.03%
2019/10/07	5	33.83	4	33.59	33.70	1	7,316	0.01%
2019/10/04	21	33.42	30.3	33.48	32.60	-9.3	7,042	-0.13%
2019/10/03	8	32.15	29	31.95	32.20	-21	6,547	-0.32%
2019/10/02	20	30.95	20	30.80	31.20	0	6,358	0.00%
2019/10/01	16	29.93	16	30.41	30.75	0	6,298	0.00%
2019/09/27	74	29.88	107	29.37	29.25	-33	6,219	-0.53%	大賣/
2019/09/26	4	31.73	3	31.73	31.15	1	5,974	0.02%
2019/09/25	22	31.74	2	31.63	31.55	20	5,874	0.34%
2019/09/24	2	31.40	5	31.40	31.35	-3	5,819	-0.05%
2019/09/23	0	0.00	1	31.50	31.45	-1	5,755	-0.02%
2019/09/20	4	31.00	0	0.00	31.00	4	5,699	0.07%
2019/09/19	4	31.18	0.7	30.80	30.80	3.3	5,637	0.06%
2019/09/18	0	0.00	5	31.88	31.80	-5	5,465	-0.09%
2019/09/17	10	31.45	10	31.55	32.20	0	5,354	0.00%
2019/09/16	55	31.04	58	31.40	31.50	-3	5,215	-0.06%
2019/09/12	100	33.08	72	32.31	31.90	28	4,978	0.56%
2019/09/11	8	31.05	12	31.20	31.35	-4	4,353	-0.09%
2019/09/10	117	30.76	188	30.47	30.95	-71	4,312	-1.65%	大買/大賣/
2019/09/09	138	31.19	95	30.59	30.80	43	4,222	1.02%	大買/
2019/09/06	4.5	31.20	10	31.66	31.25	-5.5	4,134	-0.13%
2019/09/05	39.3	30.95	100	30.67	31.50	-60.7	4,030	-1.51%
2019/09/04	31	30.98	5	30.93	31.00	26	3,879	0.67%
2019/09/02	19	30.31	20	30.99	31.00	-1	3,588	-0.03%
2019/08/30	37	30.05	37	29.61	29.55	0	3,321	0.00%
2019/08/29	21	29.69	17	29.59	29.80	4	3,012	0.13%
2019/08/28	27.5	29.59	44	29.80	29.50	-16.5	2,818	-0.59%
2019/08/27	0	0.00	1	27.85	28.50	-1	2,398	-0.04%
2019/08/26	1.4	25.77	1	25.75	26.20	0.4	2,153	0.02%
2019/08/23	10	26.85	0	0.00	26.60	10	2,095	0.48%
2019/08/22	41	27.14	7	27.01	27.20	34	1,993	1.71%
2019/08/21	17	27.18	11	27.07	27.10	6	1,934	0.31%
2019/08/19	85	26.68	0	0.00	26.50	85	1,780	4.77%
2019/08/16	0	0.00	5	26.50	26.70	-5	1,715	-0.29%
2019/08/15	1	25.70	0	0.00	25.65	1	1,647	0.06%
2019/08/14	12	26.72	0	0.00	26.15	12	1,629	0.74%
2019/08/13	8	26.12	1	26.20	25.85	7	1,547	0.45%
2019/08/12	5	26.05	0	0.00	26.05	5	1,474	0.34%
2019/08/08	5	23.30	0	0.00	23.70	5	1,301	0.38%
2019/08/07	10	22.80	0	0.00	22.80	10	1,305	0.77%
2019/08/06	1	21.90	0	0.00	22.65	1	1,338	0.07%
2019/07/29	0	0.00	2	26.35	26.35	-2	1,279	-0.16%
2019/07/26	2	25.55	0	0.00	25.50	2	1,267	0.16%
2019/07/17	0	0.00	1	24.95	24.80	-1	1,783	-0.06%
2019/07/16	0	0.00	1	25.10	25.20	-1	1,853	-0.05%
2019/07/15	1	24.55	0	0.00	24.80	1	1,896	0.05%
2019/07/10	0	0.00	4	23.84	23.90	-4	2,110	-0.19%
2019/07/02	0	0.00	1	24.05	24.00	-1	2,320	-0.04%
2019/07/01	1	24.15	2	23.80	24.00	-1	2,433	-0.04%
2019/06/27	1	23.55	0	0.00	23.45	1	2,608	0.04%
2019/06/21	1	23.65	1	23.50	23.20	0	3,481	0.00%
2019/06/20	0	0.00	6	23.43	23.50	-6	3,559	-0.17%
2019/06/18	1	23.25	0	0.00	22.55	1	3,690	0.03%
2019/06/17	0	0.00	1	22.85	23.00	-1	3,728	-0.03%
2019/06/12	1	22.75	0	0.00	22.65	1	3,981	0.03%
2019/06/11	1	22.55	3	22.93	22.55	-2	4,030	-0.05%
2019/06/05	6	22.41	1	22.75	22.50	5	4,443	0.11%
2019/06/04	3	22.62	0	0.00	22.20	3	4,715	0.06%
2019/05/31	0	0.00	10	22.80	22.70	-10	5,425	-0.18%
2019/05/30	1	22.30	0.6	22.20	22.20	0.4	5,487	0.01%
2019/05/28	3	22.20	0	0.00	22.20	3	5,690	0.05%
2019/05/24	10	22.70	0	0.00	22.50	10	6,110	0.16%
2019/05/23	1	22.55	38	22.63	22.45	-37	6,132	-0.60%
2019/05/22	1	23.30	0	0.00	23.15	1	6,197	0.02%
2019/05/21	0	0.00	8	22.35	23.50	-8	6,338	-0.13%
2019/05/16	1	23.60	0	0.00	23.45	1	6,888	0.01%
2019/05/13	10	23.40	0	0.00	23.10	10	7,348	0.14%
2019/05/09	25	24.81	0	0.00	24.85	25	7,338	0.34%
2019/04/29	2	26.58	0	0.00	26.35	2	7,620	0.03%
2019/04/26	0	0.00	2	28.00	27.40	-2	7,715	-0.03%
2019/04/24	1	27.50	0	0.00	27.05	1	7,383	0.01%
2019/04/23	0	0.00	1	27.30	26.70	-1	7,329	-0.01%
2019/04/22	1	27.35	0	0.00	27.25	1	7,297	0.01%
2019/04/17	3	27.37	5	27.43	27.25	-2	7,069	-0.03%
2019/04/16	6	26.62	1	26.45	26.75	5	6,965	0.07%
2019/04/11	0	0.00	4	26.09	26.25	-4	6,939	-0.06%
2019/04/10	1	26.00	1	26.15	26.10	0	6,910	0.00%
2019/04/09	2	26.63	41	26.75	26.35	-39	6,855	-0.57%
2019/04/08	1	27.50	0	0.00	27.50	1	6,773	0.01%
2019/04/03	54	27.99	0	0.00	27.65	54	6,746	0.80%
2019/04/02	0	0.00	6	27.03	27.60	-6	6,640	-0.09%
2019/04/01	1	27.10	0	0.00	27.10	1	6,574	0.02%
2019/03/29	0	0.00	2	27.05	27.00	-2	6,462	-0.03%
2019/03/28	13	27.37	9	27.53	26.65	4	6,386	0.06%
2019/03/27	1	26.10	0	0.00	26.65	1	5,921	0.02%
2019/03/26	0	0.00	4	25.35	25.70	-4	5,734	-0.07%
2019/03/25	4	24.80	1	24.75	24.90	3	5,699	0.05%
2019/03/21	0	0.00	1	25.65	25.75	-1	5,560	-0.02%
2019/03/19	1	26.20	11	26.35	25.85	-10	5,469	-0.18%
2019/03/15	13	25.83	10	25.85	25.80	3	5,278	0.06%
2019/03/14	3	25.90	0	0.00	25.90	3	5,241	0.06%
2019/03/13	6	26.69	19	26.86	26.20	-13	5,226	-0.25%
2019/03/12	15	25.85	31	25.91	26.20	-16	5,101	-0.31%
2019/03/11	3	26.00	3	26.45	26.35	0	5,027	0.00%
2019/03/08	0	0.00	1	25.95	25.70	-1	4,928	-0.02%
2019/03/07	29	26.81	28	26.52	25.70	1	4,738	0.02%
2019/03/06	33	25.95	31	26.29	27.05	2	4,473	0.04%
2019/03/05	5	24.80	0	0.00	24.60	5	4,115	0.12%
2019/02/26	15	24.50	1	24.75	24.40	14	3,944	0.35%
2019/02/25	39	24.87	32	24.83	25.50	7	3,855	0.18%
2019/02/21	10	23.48	94	23.06	23.70	-84	3,537	-2.37%
2019/02/20	15	23.72	0	0.00	23.35	15	3,482	0.43%
2019/02/19	3	24.20	6	24.23	24.05	-3	3,396	-0.09%
2019/02/18	86	24.12	64	23.93	24.30	22	3,478	0.63%
2019/02/15	79	23.79	22	23.92	24.35	57	3,345	1.70%
2019/02/14	0	0.00	10	23.83	24.05	-10	3,011	-0.33%
2019/02/13	34	21.21	3	21.35	21.90	31	2,833	1.09%
2019/02/12	21	19.91	1	19.60	19.95	20	2,549	0.78%
2019/02/11	1	19.15	0.4	19.00	19.00	0.6	2,530	0.02%
2019/01/30	6	19.35	0	0.00	19.00	6	2,550	0.24%
2019/01/29	4	19.40	2	19.75	19.35	2	2,512	0.08%
2019/01/25	0	0.00	8	20.25	20.10	-8	2,521	-0.32%
2019/01/24	8	20.00	48	20.19	20.00	-40	2,539	-1.58%
2019/01/21	11	21.31	5	21.12	21.10	6	2,467	0.24%
2019/01/18	4	20.53	2	20.45	20.40	2	2,274	0.09%
2019/01/17	0	0.00	3	20.07	20.75	-3	2,154	-0.14%
2019/01/16	0	0.00	9	19.05	18.90	-9	2,068	-0.44%
2019/01/09	0	0.00	1	19.05	18.60	-1	2,198	-0.05%
2018/12/20	12	18.69	0	0.00	18.35	12	2,719	0.44%
2018/12/13	0	0.00	10	20.20	20.10	-10	2,918	-0.34%
2018/12/07	40	20.15	11	19.99	20.00	29	3,074	0.94%
2018/12/06	21	19.61	0	0.00	19.60	21	3,119	0.67%
2018/12/05	5	20.78	1	21.15	20.80	4	3,163	0.13%
2018/12/04	21	22.17	20	21.80	21.65	1	3,257	0.03%
2018/11/28	0	0.00	2	19.53	19.60	-2	3,345	-0.06%
2018/11/23	1	18.65	64	19.07	18.25	-63	3,402	-1.85%
2018/11/22	1	19.65	0	0.00	19.35	1	3,399	0.03%
2018/11/19	0	0.00	1	20.00	20.10	-1	3,601	-0.03%
2018/11/16	13	20.25	13	19.99	19.80	0	3,801	0.00%
2018/11/15	5	19.75	12	19.77	19.75	-7	3,829	-0.18%
2018/11/13	7	21.05	18	20.51	21.25	-11	3,893	-0.28%
2018/11/12	10	22.30	0	0.00	21.65	10	4,022	0.25%
2018/11/08	1	22.10	1	22.25	21.65	0	4,179	0.00%
2018/11/07	0	0.00	7	21.30	22.15	-7	4,243	-0.16%
2018/11/06	1	21.25	0	0.00	20.95	1	4,378	0.02%
2018/11/01	1	21.40	0	0.00	21.40	1	4,838	0.02%
2018/10/31	0	0.00	10	20.90	21.15	-10	4,999	-0.20%
2018/10/29	2	19.90	3	19.98	19.95	-1	5,366	-0.02%
2018/10/26	0	0.00	1	19.70	19.70	-1	5,518	-0.02%
2018/10/25	10	20.20	0	0.00	19.45	10	5,851	0.17%
2018/10/19	10	21.80	0	0.00	22.10	10	6,846	0.15%
2018/10/17	2	23.05	1	23.20	22.00	1	7,000	0.01%
2018/10/16	2	22.70	2	22.55	22.50	0	7,053	0.00%
2018/10/15	2	22.10	3	22.58	22.45	-1	7,126	-0.01%
2018/10/12	1	21.20	0	0.00	21.15	1	7,200	0.01%
2018/10/11	5	20.90	0	0.00	20.90	5	7,296	0.07%
2018/10/09	0	0.00	17	23.98	23.20	-17	7,332	-0.23%
2018/10/08	1	24.20	0	0.00	24.35	1	7,428	0.01%
2018/10/05	6	23.25	6	23.90	23.95	0	7,481	0.00%
2018/10/04	15	25.32	85	25.78	25.10	-70	7,493	-0.93%
2018/10/03	15	26.28	62	26.50	26.05	-47	7,640	-0.62%
2018/10/02	6	27.09	1	27.80	26.85	5	8,058	0.06%
2018/10/01	1	27.45	23	26.45	27.55	-22	8,364	-0.26%
2018/09/28	0	0.00	10	26.25	26.25	-10	8,876	-0.11%
2018/09/27	11	27.24	1	26.65	26.55	10	9,366	0.11%
2018/09/26	10	27.45	0	0.00	27.25	10	9,472	0.11%
2018/09/20	13	26.00	30	25.80	25.85	-17	9,843	-0.17%
2018/09/19	0	0.00	31	26.58	26.10	-31	9,896	-0.31%
2018/09/18	5	27.11	2	27.28	27.05	3	10,056	0.03%
2018/09/17	10	28.61	0	0.00	28.30	10	10,357	0.10%
2018/09/14	1	28.70	2	28.28	29.15	-1	10,728	-0.01%
2018/09/12	6	28.10	0	0.00	28.00	6	12,389	0.05%
2018/09/11	1	27.90	1	28.40	28.30	0	12,675	0.00%
2018/09/10	9	28.03	0	0.00	27.60	9	13,046	0.07%
2018/09/07	0	0.00	3	29.87	29.20	-3	13,757	-0.02%
2018/09/06	1	29.10	7	29.69	30.75	-6	13,752	-0.04%
2018/09/05	0	0.00	3	30.02	30.10	-3	13,973	-0.02%
2018/09/03	36	31.44	15	30.45	30.65	21	15,273	0.14%
2018/08/31	2	31.85	1	31.60	31.95	1	16,229	0.01%
2018/08/30	0	0.00	1	31.80	31.60	-1	16,714	-0.01%
2018/08/29	0	0.00	1	31.60	32.00	-1	16,823	-0.01%
2018/08/27	2	31.65	5	31.70	31.75	-3	17,207	-0.02%
2018/08/23	12	29.75	7	30.04	30.10	5	17,569	0.03%
2018/08/22	10	31.05	5	30.99	31.00	5	17,961	0.03%
2018/08/21	31	31.15	0	0.00	31.80	31	18,308	0.17%
2018/08/20	19	30.71	10	31.30	30.65	9	18,516	0.05%
2018/08/17	60	33.07	0	0.00	32.00	60	18,555	0.32%
2018/08/16	4	32.50	10	32.57	33.85	-6	18,607	-0.03%
2018/08/15	26	33.21	6	32.91	33.00	20	18,929	0.11%
2018/08/14	23	33.00	0.1	33.45	33.45	22.9	19,038	0.12%
2018/08/13	44	32.31	183	32.07	32.75	-139	19,633	-0.71%	大賣/鉅額交易
2018/08/10	2	35.30	0	0.00	34.20	2	19,823	0.01%
2018/08/09	6	35.02	4	35.75	34.75	2	19,800	0.01%
2018/08/08	5	34.70	0	0.00	34.65	5	19,775	0.03%
2018/08/07	42	35.18	20	35.05	34.60	22	19,894	0.11%
2018/08/06	1	34.45	14	35.12	35.80	-13	20,165	-0.06%
2018/08/03	36	34.32	2	34.53	33.90	34	20,322	0.17%
2018/08/02	27	33.36	32	33.41	33.85	-5	20,373	-0.02%
2018/08/01	54	35.34	28	35.13	33.80	26	20,219	0.13%
2018/07/31	2	33.40	4	33.56	34.40	-2	19,846	-0.01%
2018/07/30	13	33.06	39	33.12	33.40	-26	19,562	-0.13%
2018/07/27	25	32.35	29	32.87	32.65	-4	19,234	-0.02%
2018/07/26	21	30.00	3	30.57	30.30	18	18,826	0.10%
2018/07/25	23	30.25	1	30.70	29.80	22	18,738	0.12%
2018/07/24	8	29.76	4	29.20	30.00	4	18,598	0.02%
2018/07/23	1	28.55	8	28.24	28.80	-7	18,515	-0.04%
2018/07/20	56	28.87	0	0.00	28.35	56	18,440	0.30%
2018/07/19	4	28.64	105	28.69	29.50	-101	18,334	-0.55%	大賣/鉅額交易
2018/07/18	17	29.78	31	29.46	28.90	-14	18,219	-0.08%
2018/07/17	30	31.15	10	30.60	30.45	20	18,065	0.11%
2018/07/16	50	31.32	61	31.36	31.45	-11	17,978	-0.06%
2018/07/13	27	30.45	15	30.65	30.40	12	17,879	0.07%
2018/07/12	2	30.45	2	30.15	30.10	0	17,783	0.00%
2018/07/11	31	30.06	1	30.25	30.00	30	17,682	0.17%
2018/07/10	54	30.03	232	30.09	30.25	-178	17,478	-1.02%	大賣/鉅額交易
2018/07/09	19	32.15	27	33.18	31.40	-8	17,027	-0.05%
2018/07/06	28	34.21	18	34.05	33.60	10	16,681	0.06%
2018/07/05	16	33.70	2	34.40	33.40	14	16,143	0.09%
2018/07/04	0	0.00	1	31.75	33.10	-1	15,637	-0.01%
2018/07/02	2	32.65	5	32.68	32.50	-3	15,395	-0.02%
2018/06/29	22	33.35	22	33.99	33.05	0	15,283	0.00%
2018/06/28	3	32.60	2	33.05	32.60	1	15,037	0.01%
2018/06/27	22	33.30	4	33.45	32.60	18	14,940	0.12%
2018/06/26	11	31.99	29	32.08	32.65	-18	14,724	-0.12%
2018/06/25	10	33.11	5	33.68	31.80	5	14,349	0.03%
2018/06/22	16	36.32	6	36.97	35.10	10	13,970	0.07%
2018/06/21	43	35.69	15	35.93	36.65	28	13,198	0.21%
2018/06/20	18	33.29	24	33.50	33.35	-6	12,257	-0.05%
2018/06/19	54	34.10	8	34.46	34.45	46	11,924	0.39%
2018/06/15	130	34.39	14	34.04	33.80	116	11,479	1.01%	大買/鉅額交易
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	60	29.52	269.1	29.56	29.05	-209.1	10,553	-1.98%	大賣/鉅額交易
2018/06/12	32	30.97	16	31.52	29.80	16	10,228	0.16%
2018/06/11	35	29.98	21.7	30.67	31.35	13.3	9,569	0.14%
2018/06/08	132	28.72	122	28.80	28.50	10	8,927	0.11%	大買/大賣/
2018/06/07	47	26.84	33	26.74	28.05	14	7,940	0.18%
2018/06/06	2	25.70	6	25.26	25.50	-4	7,438	-0.05%
2018/06/05	74	25.87	1	25.90	25.55	73	7,312	1.00%
2018/06/04	157	25.43	2	25.55	25.20	155	7,085	2.19%	大買/鉅額交易
2018/06/01	1	26.50	219	25.97	25.75	-218	6,899	-3.16%	大賣/鉅額交易
2018/05/31	85	27.64	56	27.03	26.60	29	6,816	0.43%
2018/05/30	23	28.51	17	28.09	28.00	6	6,585	0.09%
2018/05/29	24	27.71	31	27.88	28.25	-7	5,976	-0.12%
2018/05/28	6	25.48	4	25.95	25.70	2	5,541	0.04%
2018/05/25	16	25.80	9	26.12	25.25	7	5,260	0.13%
2018/05/24	1	25.20	12	25.28	25.35	-11	5,062	-0.22%
2018/05/23	8	26.04	10	25.78	25.15	-2	4,873	-0.04%
2018/05/22	12	24.45	12	24.73	24.50	0	4,464	0.00%
2018/05/21	57	25.37	43	25.21	25.30	14	4,290	0.33%
2018/05/18	6	23.45	6	23.58	24.05	0	3,638	0.00%
2018/05/17	11	22.23	12	22.07	21.90	-1	3,352	-0.03%
2018/05/16	13	23.81	14	23.59	23.10	-1	3,219	-0.03%
2018/05/15	22	22.84	31	22.75	22.80	-9	2,984	-0.30%
2018/05/14	17	23.36	7	22.66	23.50	10	2,850	0.35%
2018/05/11	17	21.13	26	21.62	21.75	-9	2,402	-0.37%
2018/05/10	0	0.00	22	19.62	19.80	-22	1,999	-1.10%
2018/05/09	0	0.00	5	17.92	18.00	-5	1,790	-0.28%
2018/05/07	0	0.00	10	17.80	17.75	-10	1,805	-0.55%
2018/05/02	0	0.00	7	16.80	16.80	-7	1,893	-0.37%
2018/04/30	0	0.00	6	16.65	17.00	-6	1,915	-0.31%
2018/04/27	3	16.60	0	0.00	16.70	3	1,961	0.15%
2018/04/26	0	0.00	5	16.60	16.65	-5	2,005	-0.25%
2018/04/25	0	0.00	15	16.75	16.70	-15	2,095	-0.72%
2018/04/24	11	16.73	0	0.00	17.00	11	2,238	0.49%
2018/04/19	15	18.00	1	17.70	17.90	14	2,824	0.50%
2018/04/18	10	17.05	0	0.00	16.95	10	2,812	0.36%
2018/04/17	0	0.00	19	17.30	17.05	-19	2,858	-0.66%
2018/04/12	0	0.00	8	17.65	17.70	-8	3,433	-0.23%
2018/04/03	0	0.00	2	17.15	17.30	-2	3,476	-0.06%
2018/04/02	2	17.70	0	0.00	17.65	2	3,469	0.06%
2018/03/31	2	17.60	0	0.00	17.60	2	3,472	0.06%
2018/03/28	0	0.00	3	18.45	18.45	-3	3,559	-0.08%
2018/03/23	1	18.50	0	0.00	18.20	1	3,551	0.03%
2018/03/22	10	18.98	5	19.10	18.80	5	3,581	0.14%
2018/03/19	5	19.20	0	0.00	19.20	5	3,609	0.14%
2018/03/15	1	19.35	0	0.00	19.40	1	3,589	0.03%
2018/03/14	4	19.70	28	19.85	19.60	-24	3,582	-0.67%
2018/03/13	0	0.00	5	19.35	19.30	-5	3,572	-0.14%
2018/03/09	9	19.18	0	0.00	18.95	9	3,546	0.25%
2018/03/08	4	19.58	15	19.37	19.30	-11	3,549	-0.31%
2018/03/07	3	19.27	2	19.60	18.65	1	3,520	0.03%
2018/03/06	7	19.98	12	19.84	19.60	-5	3,511	-0.14%
2018/03/05	0	0.00	4	19.48	19.60	-4	3,454	-0.12%
2018/02/26	0	0.00	1	18.30	17.85	-1	3,373	-0.03%
2018/02/23	1	18.15	5	18.20	18.15	-4	3,380	-0.12%
2018/02/22	6	17.85	0	0.00	18.05	6	3,371	0.18%
2018/02/21	13	17.59	10	17.80	17.85	3	3,357	0.09%
2018/02/09	0	0.00	18	17.20	17.20	-18	3,323	-0.54%
2018/02/08	8	16.60	4	16.58	16.50	4	3,265	0.12%
2018/02/06	4	17.09	0	0.00	16.80	4	3,261	0.12%
2018/02/05	7	18.31	0	0.00	18.35	7	3,204	0.22%
2018/02/02	3	18.80	0	0.00	18.80	3	3,270	0.09%
2018/02/01	0	0.00	2	19.45	19.15	-2	3,286	-0.06%
2018/01/31	0	0.00	2	18.90	19.15	-2	3,286	-0.06%
2018/01/30	4	19.16	0	0.00	19.30	4	3,279	0.12%
2018/01/25	23	19.88	1	20.75	19.65	22	3,269	0.67%
2018/01/24	2	20.63	0	0.00	20.70	2	3,200	0.06%
2018/01/23	11	20.72	1	20.50	20.50	10	3,194	0.31%
2018/01/19	2	21.05	50	21.00	20.85	-48	3,165	-1.52%
2018/01/18	7	22.37	0	0.00	21.30	7	3,074	0.23%
2018/01/17	3	21.73	3	22.23	22.20	0	2,943	0.00%
2018/01/16	17	22.15	5	22.22	22.10	12	2,876	0.42%
2018/01/15	13	21.33	25	22.00	22.20	-12	2,692	-0.45%
2018/01/12	0	0.00	5.9	20.43	20.20	-5.9	2,478	-0.24%
2018/01/11	7	20.19	0	0.00	19.95	7	2,452	0.29%
2018/01/10	31	20.00	35	20.20	19.90	-4	2,405	-0.17%
2018/01/09	22	19.60	7	19.99	20.85	15	2,221	0.68%
2018/01/08	20	19.05	0	0.00	19.15	20	1,980	1.01%
2018/01/05	0	0.00	5	18.65	18.95	-5	1,943	-0.26%
2018/01/04	0	0.00	5	18.15	18.15	-5	1,896	-0.26%
2018/01/03	10	18.05	0	0.00	18.00	10	1,910	0.52%
2018/01/02	20	18.13	0	0.00	17.90	20	1,954	1.02%