光罩 (2338)-元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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	5	70.60	4	70.73	69.70	1	1,698	0.06%
2024/05/08	11.4	72.98	5	72.90	70.30	6.4	1,626	0.40%
2024/05/07	1	75.70	29.3	74.18	75.70	-28.3	1,392	-2.03%
2024/05/06	3	68.43	2	68.90	68.90	1	1,208	0.08%
2024/05/03	1	68.00	2	68.35	68.20	-1	1,205	-0.08%
2024/05/02	1	67.50	1	67.80	67.80	0	1,199	0.00%
2024/04/30	2	67.45	2	67.55	67.50	0	1,206	0.00%
2024/04/26	4	66.93	4	66.38	66.30	0	1,216	0.00%
2024/04/25	2	66.30	2	66.60	66.60	0	1,231	0.00%
2024/04/24	1	66.10	0	0.00	66.90	1	1,237	0.08%
2024/04/23	3	64.33	2.1	64.60	64.60	0.9	1,248	0.08%
2024/04/22	7	64.81	7	63.60	63.60	0	1,252	0.00%
2024/04/19	9	66.51	8	65.50	65.50	1	1,231	0.08%
2024/04/18	1	67.80	1	68.10	68.10	0	1,192	0.00%
2024/04/17	3.4	68.00	4	68.38	68.40	-0.6	1,193	-0.05%
2024/04/16	4	68.40	3	67.60	67.60	1	1,195	0.08%
2024/04/15	3	69.80	5	69.52	69.30	-2	1,193	-0.17%
2024/04/12	4	71.68	4	70.95	70.80	0	1,211	0.00%
2024/04/11	4	70.90	4	71.50	71.50	0	1,194	0.00%
2024/04/10	4	71.68	4	71.83	71.60	0	1,184	0.00%
2024/04/09	3	69.93	2	71.00	71.20	1	1,144	0.09%
2024/04/08	2	68.90	2	68.40	68.40	0	1,075	0.00%
2024/04/03	2.1	69.10	1	69.30	69.30	1.1	1,074	0.10%
2024/04/02	1	68.80	1	69.00	69.00	0	1,080	0.00%
2024/04/01	0	0.00	2	68.40	68.80	-2	1,093	-0.18%
2024/03/29	1	68.20	4.1	68.15	68.00	-3.1	1,087	-0.29%
2024/03/28	1	67.50	1	68.00	68.00	0	1,091	0.00%
2024/03/27	1	67.10	1	67.20	67.20	0	1,101	0.00%
2024/03/26	2	67.65	4	67.00	67.00	-2	1,105	-0.18%
2024/03/25	2	68.40	2	68.00	68.00	0	1,107	0.00%
2024/03/22	1	68.30	1	68.40	68.40	0	1,121	0.00%
2024/03/21	1	67.50	1	68.30	68.30	0	1,128	0.00%
2024/03/20	2	67.70	2	67.50	67.50	0	1,141	0.00%
2024/03/19	1	67.80	6	68.32	67.90	-5	1,158	-0.43%
2024/03/18	1	67.70	0	0.00	67.80	1	1,157	0.09%
2024/03/15	21	67.52	1	67.40	67.40	20	1,167	1.71%
2024/03/14	1	68.50	1	67.90	67.90	0	1,161	0.00%
2024/03/13	1.1	68.77	1	68.50	68.50	0.1	1,158	0.01%
2024/03/12	1	70.00	1	69.80	70.00	0	1,165	0.00%
2024/03/11	7	67.67	7	67.50	67.50	0	1,140	0.00%
2024/03/08	4	68.88	3	67.70	67.70	1	1,171	0.09%
2024/03/07	5	69.94	10	69.33	68.80	-5	1,235	-0.40%
2024/03/06	1	68.70	1	70.30	70.30	0	1,337	0.00%
2024/03/05	2	69.75	4	69.18	69.10	-2	1,615	-0.12%
2024/03/04	2	69.60	4	69.88	69.90	-2	1,656	-0.12%
2024/03/01	1	69.60	1	69.30	69.30	0	1,643	0.00%
2024/02/29	3	69.83	2	69.60	69.60	1	1,648	0.06%
2024/02/27	9.1	70.53	5	70.24	69.80	4.1	1,652	0.25%
2024/02/26	16	72.40	19	72.15	72.10	-3	1,654	-0.18%
2024/02/23	1	71.80	0	0.00	70.90	1	1,598	0.06%
2024/02/22	6.1	70.99	3	70.77	70.80	3.1	1,588	0.20%
2024/02/21	2	70.55	16	71.28	71.00	-14	1,592	-0.88%
2024/02/20	4	70.35	2	70.45	70.40	2	1,581	0.13%
2024/02/16	13	70.48	0	0.00	70.70	13	1,584	0.82%
2024/02/15	1	69.70	5	68.60	69.70	-4	1,579	-0.25%
2024/02/05	2	66.85	2	67.30	67.30	0	1,570	0.00%
2024/02/02	0.1	67.40	0	0.00	67.30	0.1	1,597	0.00%
2024/02/01	2	67.40	2	67.20	67.20	0	1,689	0.00%
2024/01/31	1	67.60	1	67.60	67.60	0	1,696	0.00%
2024/01/30	1	68.20	1	67.60	67.60	0	1,709	0.00%
2024/01/29	1	67.80	1	68.20	68.20	0	1,742	0.00%
2024/01/26	2	68.20	2	67.90	67.90	0	1,769	0.00%
2024/01/25	2	68.75	2	68.40	68.40	0	1,779	0.00%
2024/01/24	2	69.05	2	68.80	68.80	0	1,787	0.00%
2024/01/23	2.1	68.62	1	69.30	69.30	1.1	1,800	0.06%
2024/01/19	5	67.40	5	68.50	67.70	0	1,804	0.00%
2024/01/18	2	67.50	2	67.20	67.20	0	1,809	0.00%
2024/01/17	2.1	68.66	1	67.90	67.90	1.1	1,825	0.06%
2024/01/16	1.1	69.92	1	69.20	69.20	0.1	1,816	0.01%
2024/01/15	1	69.50	1	70.30	70.30	0	1,859	0.00%
2024/01/12	4	69.68	1	69.50	69.50	3	1,892	0.16%
2024/01/11	2.3	69.20	2	69.50	69.60	0.3	1,907	0.02%
2024/01/10	12	69.37	2	69.30	69.30	10	1,927	0.52%
2024/01/09	5	71.94	4	70.48	70.10	1	1,945	0.05%
2024/01/05	1	69.20	1	69.50	69.50	0	1,999	0.00%
2024/01/04	2	69.65	2	69.20	69.20	0	2,052	0.00%
2024/01/03	2	69.75	2	69.70	69.70	0	2,161	0.00%
2024/01/02	2.1	70.73	2	70.20	70.20	0.1	2,161	0.00%
2023/12/28	0	0.00	30	71.24	71.30	-30	2,159	-1.39%
2023/12/27	0	0.00	5	71.40	71.20	-5	2,150	-0.23%
2023/12/26	4	70.00	5	70.30	70.50	-1	2,140	-0.05%
2023/12/25	9	68.99	1	68.80	68.80	8	2,144	0.37%
2023/12/22	17	69.59	2	69.30	69.30	15	2,152	0.70%
2023/12/21	2	69.85	1	70.30	70.30	1	2,142	0.05%
2023/12/20	1.2	70.92	1	70.40	70.40	0.2	2,140	0.01%
2023/12/19	6	70.60	3	70.70	70.70	3	2,135	0.14%
2023/12/18	3	71.17	2	71.39	71.40	1	2,124	0.05%
2023/12/15	0	0.00	1	72.90	71.70	-1	2,125	-0.05%
2023/12/14	7	72.03	2	71.80	72.00	5	2,121	0.24%
2023/12/13	9	70.53	9	70.50	70.50	0	2,104	0.00%
2023/12/12	11	70.89	2	71.00	70.60	9	2,112	0.43%
2023/12/11	1.1	70.53	1	70.90	70.90	0.1	2,107	0.00%
2023/12/07	4	71.38	1	70.50	70.50	3	2,093	0.14%
2023/12/06	7.2	72.44	2	72.20	72.20	5.2	2,076	0.25%
2023/12/05	6.1	72.49	3	72.50	72.80	3.1	2,067	0.15%
2023/12/04	3.1	75.94	8	74.04	73.20	-4.9	2,031	-0.24%
2023/12/01	9	76.46	5	76.36	76.20	4	1,958	0.20%
2023/11/30	37	76.71	55.5	76.71	76.90	-18.5	1,833	-1.01%
2023/11/29	2.5	71.06	11	70.42	71.00	-8.5	1,548	-0.55%
2023/11/28	3	68.13	4	68.53	68.50	-1	1,505	-0.07%
2023/11/27	2	68.50	2	67.80	67.80	0	1,508	0.00%
2023/11/24	3.5	69.13	3	68.97	68.80	0.5	1,515	0.03%
2023/11/22	4	68.00	4	68.55	68.70	0	1,492	0.00%
2023/11/21	2	68.60	0	0.00	68.60	2	1,496	0.13%
2023/11/20	1	67.20	2	67.55	67.80	-1	1,523	-0.07%
2023/11/17	5	66.76	3	67.10	67.00	2	1,558	0.13%
2023/11/16	2	66.60	2	66.70	66.40	0	1,584	0.00%
2023/11/15	6.6	67.28	4	67.23	66.90	2.6	1,628	0.16%
2023/11/14	2	66.80	2	66.80	67.10	0	1,653	0.00%
2023/11/13	7	66.70	8	67.00	66.70	-1	1,691	-0.06%
2023/11/10	11	65.95	10	66.30	66.20	1	1,718	0.06%
2023/11/09	18	66.87	8	67.15	67.00	10	1,703	0.59%
2023/11/08	5	71.84	2	71.50	71.50	3	1,636	0.18%
2023/11/07	1	72.00	2	71.85	71.90	-1	1,640	-0.06%
2023/11/06	10	71.77	11	72.37	72.40	-1	1,649	-0.06%
2023/11/03	2	70.35	2	71.10	71.20	0	1,626	0.00%
2023/11/02	0	0.00	12	69.41	69.80	-12	1,635	-0.73%
2023/11/01	2	68.25	2	68.00	68.00	0	1,638	0.00%
2023/10/31	2	69.85	1.1	68.00	68.00	1	1,648	0.06%
2023/10/30	1	68.40	1	69.50	69.50	0	1,703	0.00%
2023/10/27	6	68.85	2	68.50	68.50	4	1,733	0.23%
2023/10/26	2.1	69.71	2	69.00	69.00	0.1	1,771	0.01%
2023/10/25	0	0.00	2	71.00	71.10	-2	1,822	-0.11%
2023/10/24	1	69.00	1	69.30	69.30	0	1,845	0.00%
2023/10/23	13	71.28	11	70.00	69.20	2	1,903	0.11%
2023/10/20	6	69.20	4	70.78	70.60	2	1,894	0.11%
2023/10/19	1	69.50	9	70.38	70.20	-8	1,884	-0.42%
2023/10/18	2.1	70.50	10	69.66	69.60	-7.9	1,884	-0.42%
2023/10/17	3.1	71.35	7	71.33	70.80	-3.9	1,884	-0.21%
2023/10/16	11	72.59	1	71.70	71.70	10	1,883	0.53%
2023/10/13	10.1	72.54	6	72.52	72.50	4.1	1,843	0.22%
2023/10/12	6	71.78	6	72.13	72.40	0	1,870	0.00%
2023/10/11	8.1	72.08	8	72.03	71.80	0.1	1,896	0.00%
2023/10/06	1	68.60	1	68.50	68.50	0	1,835	0.00%
2023/10/04	1	67.90	3	67.57	67.70	-2	1,859	-0.11%
2023/10/03	1	68.70	4	68.20	68.00	-3	1,875	-0.16%
2023/10/02	0.1	68.40	1	68.70	68.70	-0.9	1,925	-0.05%
2023/09/28	0	0.00	3	67.33	67.40	-3	1,947	-0.15%
2023/09/27	3	65.50	2	65.60	65.60	1	2,007	0.05%
2023/09/26	9	66.79	1	66.40	66.40	8	2,037	0.39%
2023/09/25	1	67.00	3	67.20	67.20	-2	2,101	-0.10%
2023/09/22	1	67.00	1	67.20	67.20	0	2,231	0.00%
2023/09/21	2	67.05	1	67.60	67.60	1	2,252	0.04%
2023/09/20	2	67.90	2	67.40	67.40	0	2,257	0.00%
2023/09/19	2	68.85	3	68.63	68.20	-1	2,272	-0.04%
2023/09/18	1	69.50	1	69.70	69.70	0	2,272	0.00%
2023/09/15	1	68.80	6	69.78	70.10	-5	2,277	-0.22%
2023/09/14	3	69.07	5	69.00	69.00	-2	2,279	-0.09%
2023/09/13	1	68.30	1	68.00	67.80	0	2,279	0.00%
2023/09/12	1	67.90	2	67.50	67.90	-1	2,299	-0.04%
2023/09/11	5	67.80	2	67.00	67.00	3	2,312	0.13%
2023/09/08	1	69.75	4	68.55	68.70	-3	2,320	-0.13%
2023/09/07	1	69.90	1	69.80	69.80	0	2,354	0.00%
2023/09/06	2	70.60	2	70.20	70.20	0	2,397	0.00%
2023/09/05	2	71.00	1	71.10	71.30	1	2,475	0.04%
2023/09/04	1	70.00	1	70.50	70.40	0	2,587	0.00%
2023/09/01	1	69.50	1	70.20	70.20	0	2,599	0.00%
2023/08/31	1	70.00	1	69.90	69.90	0	2,608	0.00%
2023/08/30	1	70.30	1	70.30	70.30	0	2,623	0.00%
2023/08/29	2	68.00	4	68.65	68.80	-2	2,646	-0.08%
2023/08/28	1	68.70	2	68.55	68.50	-1	2,659	-0.04%
2023/08/25	2	68.85	2	68.85	68.70	0	2,669	0.00%
2023/08/24	1	70.60	1	70.40	69.80	0	2,678	0.00%
2023/08/22	3	67.20	2	66.80	66.80	1	2,645	0.04%
2023/08/21	5	67.18	4	67.43	67.50	1	2,645	0.04%
2023/08/18	5	68.96	6	68.22	68.10	-1	2,616	-0.04%
2023/08/17	7	68.51	5	68.84	69.30	2	2,630	0.08%
2023/08/16	2.1	67.72	2	67.80	67.80	0.1	2,602	0.00%
2023/08/15	1	68.00	13	68.52	68.80	-12	2,610	-0.46%
2023/08/14	4.1	67.92	4	67.40	67.50	0.1	2,622	0.00%
2023/08/11	3.4	70.28	0	0.00	69.50	3.4	2,636	0.13%
2023/08/10	2	69.95	2	69.95	69.90	0	2,644	0.00%
2023/08/09	13	71.03	2	71.40	71.30	11	2,650	0.42%
2023/08/08	7	71.89	0	0.00	71.40	7	2,704	0.26%
2023/08/04	1	72.10	0	0.00	72.50	1	2,707	0.04%
2023/08/02	8.4	72.96	4	71.35	71.80	4.4	2,700	0.16%
2023/08/01	3	75.63	1	74.60	74.60	2	2,646	0.08%
2023/07/31	15	76.97	5	77.58	75.90	10	2,629	0.38%
2023/07/28	5	77.00	5	76.84	77.80	0	2,611	0.00%
2023/07/26	7	73.96	3	73.03	73.00	4	2,553	0.16%
2023/07/25	3	76.27	2	75.80	75.80	1	2,507	0.04%
2023/07/24	5	76.56	1	76.40	76.40	4	2,490	0.16%
2023/07/21	0	0.00	2	78.00	77.70	-2	2,501	-0.08%
2023/07/20	1	78.40	7	78.53	78.50	-6	2,573	-0.23%
2023/07/19	2	79.85	2	79.30	79.30	0	2,573	0.00%
2023/07/18	13	80.86	2	79.90	79.90	11	2,619	0.42%
2023/07/17	6	80.32	8	81.66	81.40	-2	2,644	-0.08%
2023/07/14	5	81.58	4	81.20	80.60	1	2,667	0.04%
2023/07/13	6	80.95	1	81.50	81.70	5	2,679	0.19%
2023/07/12	1	80.00	1	79.70	79.70	0	2,674	0.00%
2023/07/11	1	80.40	0	0.00	80.30	1	2,688	0.04%
2023/07/10	1	79.40	1	78.80	78.80	0	2,777	0.00%
2023/07/07	4	80.48	3	79.40	79.40	1	2,792	0.04%
2023/07/06	4	81.85	3	81.40	81.40	1	2,779	0.04%
2023/07/05	3	83.20	2	82.70	82.70	1	2,773	0.04%
2023/07/04	4	82.88	8	83.96	83.60	-4	2,746	-0.15%
2023/07/03	3	83.17	2	83.00	83.00	1	2,782	0.04%
2023/06/30	0.3	83.40	6	83.15	83.10	-5.8	2,755	-0.21%
2023/06/29	0	0.00	3	80.40	80.50	-3	2,662	-0.11%
2023/06/28	4	78.23	1	77.70	77.70	3	2,685	0.11%
2023/06/27	3	78.40	2	77.70	77.70	1	2,761	0.04%
2023/06/26	2	79.10	2	79.00	79.00	0	2,786	0.00%
2023/06/21	5	80.18	1	80.00	80.00	4	2,870	0.14%
2023/06/20	12	80.48	3	80.23	80.20	9	2,945	0.31%
2023/06/19	1	81.00	1	81.40	81.40	0	3,043	0.00%
2023/06/16	8	81.26	2	81.00	81.00	6	3,201	0.19%
2023/06/15	2	81.70	3	81.80	81.80	-1	3,482	-0.03%
2023/06/14	2.1	82.03	2	81.70	81.70	0.1	3,665	0.00%
2023/06/13	2	83.20	4	82.60	82.60	-2	3,785	-0.05%
2023/06/12	4	82.33	6	82.07	81.10	-2	3,787	-0.05%
2023/06/09	3	80.33	5	82.20	82.90	-2	3,772	-0.05%
2023/06/08	5	80.98	8	81.35	79.90	-3	3,723	-0.08%
2023/06/07	4	81.33	1	81.40	81.40	3	3,640	0.08%
2023/06/06	1	80.80	1	81.10	81.10	0	3,665	0.00%
2023/06/05	1	80.80	1	81.40	80.80	0	3,718	0.00%
2023/06/02	1	80.00	6	80.32	80.30	-5	3,775	-0.13%
2023/06/01	5.1	80.08	2	80.00	80.00	3.1	3,824	0.08%
2023/05/31	3	80.83	2	81.10	81.10	1	3,813	0.03%
2023/05/30	2	81.80	2	80.80	80.80	0	3,814	0.00%
2023/05/29	4	81.70	0	0.00	81.80	4	3,822	0.10%
2023/05/26	5	81.84	9	81.46	80.50	-4	3,819	-0.10%
2023/05/25	8	81.28	6	81.32	81.60	2	3,812	0.05%
2023/05/24	3	80.97	7	80.66	80.90	-4	3,881	-0.10%
2023/05/23	2	80.10	2	81.60	81.60	0	3,882	0.00%
2023/05/22	2.1	80.25	2	80.20	80.20	0.1	3,859	0.00%
2023/05/19	2	79.35	3	79.50	79.70	-1	3,857	-0.03%
2023/05/18	4	78.93	2	79.20	79.20	2	3,859	0.05%
2023/05/17	4	78.23	2	78.90	78.90	2	3,875	0.05%
2023/05/16	1	77.50	0	0.00	78.10	1	3,902	0.03%
2023/05/15	2	76.25	2	75.70	75.70	0	3,910	0.00%
2023/05/12	2	78.80	3	77.33	76.90	-1	3,958	-0.03%
2023/05/11	2	78.80	3	77.33	77.30	-1	4,023	-0.02%
2023/05/10	3	78.77	3	78.90	79.10	0	4,257	0.00%
2023/05/09	5	79.38	4	79.73	79.20	1	4,261	0.02%
2023/05/08	5	80.24	6	80.07	79.80	-1	4,284	-0.02%
2023/05/05	1	79.00	1	80.60	80.60	0	4,316	0.00%
2023/05/04	4	78.78	3	79.50	79.50	1	4,469	0.02%
2023/05/03	3.1	80.81	3	79.87	79.70	0.1	4,532	0.00%
2023/05/02	1	80.00	1	81.80	81.80	0	4,582	0.00%
2023/04/28	1	80.00	4	80.15	80.00	-3	4,687	-0.06%
2023/04/27	4	79.90	1	79.50	79.50	3	4,742	0.06%
2023/04/26	5	78.44	3	78.13	79.40	2	4,999	0.04%
2023/04/25	6.1	80.36	6	78.45	78.40	0.1	5,247	0.00%
2023/04/24	3	82.40	0	0.00	82.50	3	5,299	0.06%
2023/04/21	16	82.43	2	83.75	82.30	14	5,591	0.25%
2023/04/20	5	84.10	6	84.13	83.70	-1	5,675	-0.02%
2023/04/19	13	84.22	6	83.82	83.60	7	5,876	0.12%
2023/04/18	6	86.65	8	85.39	85.20	-2	5,991	-0.03%
2023/04/17	4	87.98	3	87.40	87.40	1	6,045	0.02%
2023/04/14	6	88.52	3	88.20	88.20	3	6,108	0.05%
2023/04/13	11.1	90.06	6	88.20	88.20	5.1	6,186	0.08%
2023/04/12	17	92.39	5	92.32	92.10	12	6,168	0.19%
2023/04/11	3.3	92.48	2	93.50	93.50	1.3	6,215	0.02%
2023/04/10	7	92.69	5	92.50	92.20	2	6,325	0.03%
2023/04/07	7	93.34	5	93.28	93.10	2	6,410	0.03%
2023/04/06	8	93.70	6	93.08	92.90	2	6,415	0.03%
2023/03/31	5.5	91.56	4	92.55	92.50	1.5	6,384	0.02%
2023/03/30	2	91.80	2	91.50	91.50	0	6,389	0.00%
2023/03/29	6.1	93.12	6	91.61	91.60	0	6,450	0.00%
2023/03/28	9.1	94.24	5	93.50	93.50	4.1	6,521	0.06%
2023/03/27	2	95.90	7	95.90	95.90	-5	6,501	-0.08%
2023/03/24	9	97.29	4	96.53	96.00	5	6,511	0.08%
2023/03/23	5.1	95.89	11	96.79	96.60	-5.9	6,468	-0.09%
2023/03/22	1	96.50	9.2	97.08	96.90	-8.2	6,488	-0.13%
2023/03/21	2	94.95	5	96.12	95.40	-3	6,506	-0.05%
2023/03/20	17	95.42	48	94.11	94.60	-31	6,455	-0.48%
2023/03/17	13	88.02	22.5	88.51	88.80	-9.5	6,394	-0.15%
2023/03/16	6	85.85	13	86.38	86.10	-7	6,350	-0.11%
2023/03/15	1	82.80	2.1	84.36	84.40	-1.1	6,433	-0.02%
2023/03/14	3	82.27	3	82.10	82.10	0	6,608	0.00%
2023/03/13	12	82.72	3	83.10	83.10	9	6,751	0.13%
2023/03/10	4	84.48	4	84.20	84.20	0	6,986	0.00%
2023/03/09	3	87.13	3	86.00	86.00	0	7,407	0.00%
2023/03/08	2	86.70	6	87.00	87.00	-4	7,551	-0.05%
2023/03/07	2	85.55	9	86.47	87.00	-7	7,808	-0.09%
2023/03/06	4	84.88	5.1	84.93	84.90	-1.1	7,967	-0.01%
2023/03/03	1	82.80	2	82.95	82.90	-1	8,043	-0.01%
2023/03/02	3	82.77	6	82.40	82.40	-3	8,226	-0.04%
2023/03/01	4	82.08	7	83.26	83.10	-3	8,613	-0.03%
2023/02/24	6	82.93	4	82.60	82.60	2	8,757	0.02%
2023/02/23	5	83.02	3	83.30	83.30	2	8,841	0.02%
2023/02/22	7.1	83.18	5	82.50	82.50	2.1	8,948	0.02%
2023/02/21	4	86.20	2	85.60	85.60	2	9,042	0.02%
2023/02/20	3	86.90	4	86.68	86.50	-1	9,270	-0.01%
2023/02/17	3	86.53	3	86.67	86.80	0	9,578	0.00%
2023/02/16	2	85.80	2	87.05	87.10	0	9,665	0.00%
2023/02/15	2	84.55	4	85.27	85.50	-2	9,951	-0.02%
2023/02/14	5	84.60	3	84.23	84.20	2	10,344	0.02%
2023/02/13	4	85.40	2	85.10	85.10	2	10,481	0.02%
2023/02/10	3	86.13	6	86.52	85.70	-3	10,540	-0.03%
2023/02/09	5	85.16	4	85.90	87.40	1	10,678	0.01%
2023/02/08	28.6	86.16	2	85.61	86.00	26.6	10,680	0.25%
2023/02/07	3	88.90	3	89.27	89.40	0	10,503	0.00%
2023/02/06	3	89.27	3.2	88.96	88.80	-0.1	10,530	0.00%
2023/02/03	2	90.60	3.2	90.27	90.00	-1.2	10,621	-0.01%
2023/02/02	13.2	91.23	9	92.12	91.80	4.2	10,634	0.04%
2023/02/01	22	91.05	3.2	90.85	91.00	18.9	10,554	0.18%
2023/01/31	7.2	91.40	5	91.30	91.70	2.2	10,600	0.02%
2023/01/30	5	90.54	14	91.34	91.80	-9	10,593	-0.08%
2023/01/17	2	89.30	2	88.20	88.20	0	10,536	0.00%
2023/01/16	19	89.37	14	89.36	89.70	5	10,549	0.05%
2023/01/13	4	90.08	11	89.99	90.80	-7	10,314	-0.07%
2023/01/12	11.1	88.57	7	88.20	88.20	4.1	10,081	0.04%
2023/01/11	19.5	89.02	21.1	89.42	89.40	-1.6	10,013	-0.02%
2023/01/10	17.1	88.52	9.5	87.33	86.00	7.6	9,861	0.08%
2023/01/09	12	89.12	14	90.02	90.20	-2	9,800	-0.02%
2023/01/06	5	88.84	4	88.85	88.00	1	9,627	0.01%
2023/01/05	6	89.35	9	88.88	87.00	-3	9,544	-0.03%
2023/01/04	1	87.20	4	88.53	89.00	-3	9,505	-0.03%
2023/01/03	8	85.42	10	87.18	87.50	-2	9,496	-0.02%
2022/12/30	7	86.27	6	85.67	84.70	1	9,586	0.01%
2022/12/29	3	84.47	4	85.20	85.80	-1	9,837	-0.01%
2022/12/28	7.1	86.40	5	85.56	84.40	2.1	9,908	0.02%
2022/12/27	4	87.58	6	87.58	88.20	-2	9,889	-0.02%
2022/12/26	7	85.00	3	84.47	84.10	4	9,879	0.04%
2022/12/23	1	84.00	1	86.00	86.30	0	10,004	0.00%
2022/12/22	9	86.89	8	85.31	85.50	1	10,141	0.01%
2022/12/21	2	87.00	3	85.67	85.70	-1	10,173	-0.01%
2022/12/20	15.2	89.04	9	86.53	85.80	6.2	10,097	0.06%
2022/12/19	19	89.29	18	90.60	90.20	1	10,007	0.01%
2022/12/16	2.1	88.87	6	89.67	90.00	-4	9,957	-0.04%
2022/12/15	1	91.20	0	0.00	90.80	1	9,923	0.01%
2022/12/14	4	91.20	1	91.00	91.50	3	9,882	0.03%
2022/12/13	5	90.30	1	89.10	89.10	4	9,783	0.04%
2022/12/12	3	91.77	2	91.75	91.20	1	9,667	0.01%
2022/12/09	5	93.44	8	93.34	92.70	-3	9,562	-0.03%
2022/12/08	0	0.00	5	93.40	93.50	-5	9,341	-0.05%
2022/12/07	14	94.51	14	93.78	92.60	0	9,217	0.00%
2022/12/06	28	95.79	17.2	95.57	95.80	10.8	9,039	0.12%
2022/12/05	1	96.60	16.8	96.33	97.10	-15.8	8,863	-0.18%
2022/12/02	13	92.25	17	95.46	95.70	-4	8,733	-0.05%
2022/12/01	12	93.35	15	93.57	92.20	-3	8,478	-0.04%
2022/11/30	0	0.00	21	85.69	86.90	-21	8,058	-0.26%
2022/11/29	9	83.59	15	83.89	85.40	-6	7,899	-0.08%
2022/11/28	6	82.45	10	79.81	83.20	-4	7,584	-0.05%
2022/11/25	8	80.10	4	80.15	79.80	4	7,371	0.05%
2022/11/24	21	80.12	22	79.66	79.70	-1	7,228	-0.01%
2022/11/23	20	78.65	26	76.17	80.00	-6	7,046	-0.09%
2022/11/22	6	73.73	6	73.80	73.30	0	6,665	0.00%
2022/11/21	7	74.09	2.1	73.29	73.40	4.9	6,521	0.08%
2022/11/18	8	72.66	6.1	72.46	72.00	1.9	6,434	0.03%
2022/11/17	8	70.88	12	71.68	73.40	-4	6,329	-0.06%
2022/11/16	17	69.95	9	70.71	70.80	8	6,197	0.13%
2022/11/15	11	69.59	25	69.33	69.90	-14	5,976	-0.23%
2022/11/14	4	67.18	4	67.55	67.30	0	5,673	0.00%
2022/11/11	17	68.29	14	68.02	67.20	3	5,581	0.05%
2022/11/10	27.1	65.85	27	65.56	66.00	0.1	5,267	0.00%
2022/11/09	10	60.42	20	61.53	65.20	-10	4,856	-0.21%
2022/11/08	9	60.33	3	60.23	59.30	6	4,684	0.13%
2022/11/07	18	60.23	8	59.98	59.40	10	4,629	0.22%
2022/11/04	3	61.27	6	62.13	63.40	-3	4,495	-0.07%
2022/11/03	0	0.00	1	61.00	61.40	-1	4,377	-0.02%
2022/11/01	5	59.92	6	60.20	59.40	-1	4,280	-0.02%
2022/10/31	2	57.80	3	58.90	59.00	-1	4,194	-0.02%
2022/10/28	5	57.34	2	56.80	56.80	3	4,148	0.07%
2022/10/27	1	58.70	3	58.90	59.70	-2	4,078	-0.05%
2022/10/26	3	55.53	5	56.34	55.60	-2	3,956	-0.05%
2022/10/25	3	55.50	2	54.75	55.20	1	3,886	0.03%
2022/10/24	3	56.27	3	55.97	54.70	0	3,840	0.00%
2022/10/21	2	54.00	4	53.80	53.10	-2	3,778	-0.05%
2022/10/20	1	53.90	1	54.70	54.80	0	3,781	0.00%
2022/10/19	7	55.40	7	56.50	55.40	0	3,766	0.00%
2022/10/18	24	55.21	23	55.49	55.10	1	3,721	0.03%
2022/10/17	2	53.60	13	53.86	55.20	-11	3,605	-0.31%
2022/10/14	1	54.40	5	54.14	55.10	-4	3,567	-0.11%
2022/10/13	3	50.87	0	0.00	50.10	3	3,540	0.08%
2022/10/12	4	55.50	4	53.90	53.90	0	3,454	0.00%
2022/10/11	13	56.58	1	57.20	55.70	12	3,414	0.35%
2022/10/07	12	61.72	21	61.37	61.50	-9	3,430	-0.26%
2022/10/06	14	60.79	1	62.00	63.00	13	3,342	0.39%
2022/10/05	1	58.20	7.2	59.91	60.20	-6.2	3,052	-0.20%
2022/10/04	4.1	54.49	4	54.58	54.80	0.1	2,945	0.00%
2022/10/03	8.1	53.91	4	53.83	54.00	4.1	2,846	0.14%
2022/09/30	5	54.86	6	54.08	55.20	-1	2,844	-0.04%
2022/09/29	6.1	60.09	3	59.47	56.00	3.1	2,759	0.11%
2022/09/28	5	63.46	0.5	62.50	62.10	4.5	2,629	0.17%
2022/09/27	2	67.70	2	68.45	69.00	0	2,632	0.00%
2022/09/26	1	68.24	0	0.00	67.40	1	2,682	0.04%
2022/09/23	0	0.00	1	71.30	71.00	-1	2,763	-0.04%
2022/09/22	2	71.40	2	72.25	72.30	0	2,827	0.00%
2022/09/19	4	73.70	2	73.00	72.70	2	2,946	0.07%
2022/09/16	3	73.57	0	0.00	73.70	3	2,972	0.10%
2022/09/15	4	74.04	5	74.58	73.70	-1	3,056	-0.03%
2022/09/14	4	72.70	0	0.00	74.30	4	3,181	0.13%
2022/09/13	0	0.00	6	74.85	75.00	-6	3,198	-0.19%
2022/09/12	1	73.60	5	73.76	73.10	-4	3,212	-0.12%
2022/09/06	20	68.90	0.1	69.90	69.50	20	3,537	0.56%
2022/09/05	3	73.80	0	0.00	71.90	3	3,587	0.08%
2022/09/02	0	0.00	6	73.70	73.30	-6	3,665	-0.16%
2022/08/31	1	74.60	1	75.40	75.50	0	3,747	0.00%
2022/08/26	1	75.40	0	0.00	75.50	1	3,813	0.03%
2022/08/25	0	0.00	2	74.10	74.90	-2	3,848	-0.05%
2022/08/24	2	73.60	2	72.80	72.90	0	3,982	0.00%
2022/08/23	4	73.98	0	0.00	73.60	4	4,106	0.10%
2022/08/22	2	78.10	2	77.95	76.70	0	4,233	0.00%
2022/08/19	1	77.90	1	77.70	77.60	0	4,308	0.00%
2022/08/18	0	0.00	1	76.90	77.10	-1	4,424	-0.02%
2022/08/17	0	0.00	1	76.20	76.60	-1	4,522	-0.02%
2022/08/16	0	0.00	1	78.30	78.00	-1	4,583	-0.02%
2022/08/15	1	77.60	1	78.10	78.00	0	4,606	0.00%
2022/08/12	3.1	77.62	0	0.00	76.80	3.1	4,690	0.07%
2022/08/11	1	76.40	3	77.30	78.20	-2	4,797	-0.04%
2022/08/09	1	75.10	0	0.00	75.10	1	4,966	0.02%
2022/08/05	0	0.00	4	75.05	75.20	-4	5,100	-0.08%
2022/08/04	1	71.90	0	0.00	72.30	1	5,225	0.02%
2022/08/03	1.1	72.55	0	0.00	71.30	1.1	5,399	0.02%
2022/08/02	1	72.60	0	0.00	72.30	1	5,480	0.02%
2022/08/01	2	74.65	2	74.10	74.00	0	5,523	0.00%
2022/07/28	1	74.90	2	74.85	74.20	-1	5,564	-0.02%
2022/07/27	3	73.93	3	74.70	74.80	0	5,569	0.00%
2022/07/26	2	74.00	0	0.00	73.50	2	5,613	0.04%
2022/07/25	1	74.80	3	75.47	75.90	-2	5,631	-0.04%
2022/07/22	4	76.75	3	76.47	76.70	1	5,673	0.02%
2022/07/21	1	74.30	2	75.40	76.60	-1	5,729	-0.02%
2022/07/20	1	74.30	2	75.90	73.70	-1	5,735	-0.02%
2022/07/19	0	0.00	10	73.13	73.00	-10	5,774	-0.17%
2022/07/18	4	73.90	84	73.09	73.70	-80	5,829	-1.37%
2022/07/15	11	73.31	5.1	72.66	73.80	5.9	5,813	0.10%
2022/07/14	10	71.90	1	70.50	72.10	9	5,742	0.16%
2022/07/13	1	66.40	1	66.70	67.20	0	5,714	0.00%
2022/07/12	1	64.04	0	0.00	63.60	1	5,791	0.02%
2022/07/08	1	66.50	1	68.00	67.80	0	5,906	0.00%
2022/07/07	3	64.83	3	65.40	65.00	0	5,850	0.00%
2022/07/06	0	0.00	1	64.20	64.20	-1	5,826	-0.02%
2022/07/05	0	0.00	1	67.60	66.60	-1	5,881	-0.02%
2022/07/04	2	67.10	1	66.50	65.90	1	5,860	0.02%
2022/07/01	4	68.25	2	69.05	67.00	2	5,846	0.03%
2022/06/30	4.2	72.51	5	73.26	72.90	-0.8	5,781	-0.01%
2022/06/29	2	76.40	0	0.00	75.70	2	5,942	0.03%
2022/06/28	0	0.00	2	77.90	79.20	-2	6,026	-0.03%
2022/06/24	1	75.80	0	0.00	76.40	1	6,162	0.02%
2022/06/23	1	77.50	0	0.00	77.00	1	6,159	0.02%
2022/06/22	15.3	83.23	9	82.29	79.80	6.3	6,105	0.10%
2022/06/21	2	88.40	1	88.69	88.60	1	5,993	0.02%
2022/06/20	1.1	89.89	2	89.75	87.10	-0.9	5,970	-0.02%
2022/06/17	8	88.98	2	90.50	91.00	6	5,916	0.10%
2022/06/16	60	95.91	61	95.80	90.40	-1	5,823	-0.02%
2022/06/15	74	94.93	78	95.27	94.60	-4	5,699	-0.07%
2022/06/14	4	92.55	5	92.08	93.10	-1	5,619	-0.02%
2022/06/13	72	94.37	80	94.90	93.40	-8	5,567	-0.14%
2022/06/10	2	93.40	1	92.50	93.90	1	5,505	0.02%
2022/06/09	10	90.85	8	91.34	93.00	2	5,493	0.04%
2022/06/08	1	91.70	0	0.00	91.00	1	5,470	0.02%
2022/06/07	7	90.60	8	91.20	91.50	-1	5,531	-0.02%
2022/06/06	49	91.65	24	92.31	91.90	25	5,594	0.45%
2022/06/02	2	92.95	3	93.03	92.20	-1	5,741	-0.02%
2022/06/01	3	94.23	4	93.54	93.20	-1	5,905	-0.02%
2022/05/31	7	93.10	5	93.44	93.90	2	5,802	0.03%
2022/05/30	7	92.26	6	91.07	91.10	1	5,707	0.02%
2022/05/27	8.1	89.14	10	88.62	88.50	-1.9	5,556	-0.03%
2022/05/26	7	87.70	3	87.57	87.30	4	5,496	0.07%
2022/05/25	2	85.40	1.1	85.88	86.30	0.9	5,420	0.02%
2022/05/24	0	0.00	8	84.41	83.80	-8	5,415	-0.15%
2022/05/23	11	84.35	11	83.81	83.60	0	5,388	0.00%
2022/05/20	5	85.08	6.1	84.65	84.20	-1.1	5,474	-0.02%
2022/05/19	6	83.60	9	83.71	85.50	-3	5,432	-0.06%
2022/05/18	22	83.53	19	82.99	83.50	3	5,408	0.06%
2022/05/17	9	80.26	11	80.07	81.00	-2	5,653	-0.04%
2022/05/16	11	80.51	16	79.73	79.60	-5	5,947	-0.08%
2022/05/13	2	80.40	3	81.07	81.00	-1	5,981	-0.02%
2022/05/12	10	80.43	12	79.98	78.70	-2	6,012	-0.03%
2022/05/11	20	79.45	16	80.34	80.30	4	6,076	0.07%
2022/05/10	1	73.20	2	75.10	77.80	-1	6,048	-0.02%
2022/05/09	3	76.03	4	75.70	74.20	-1	6,119	-0.02%
2022/05/06	1	76.00	1	76.50	76.70	0	6,147	0.00%
2022/05/05	2	78.09	0	0.00	77.40	2	6,239	0.03%
2022/05/03	1	75.50	0	0.00	75.70	1	6,439	0.02%
2022/04/29	6	75.13	6	74.43	74.00	0	6,532	0.00%
2022/04/28	1	73.10	1	75.10	73.60	0	6,651	0.00%
2022/04/27	0.1	71.10	0	0.00	73.00	0.1	6,763	0.00%
2022/04/26	1	75.20	0	0.00	74.70	1	7,265	0.01%
2022/04/25	3	74.90	3	76.17	74.50	0	7,506	0.00%
2022/04/22	2.2	79.43	1	79.10	79.20	1.2	7,569	0.02%
2022/04/21	0	0.00	0.1	82.00	82.10	-0.1	7,655	0.00%
2022/04/20	1	81.80	1	81.60	81.60	0	7,659	0.00%
2022/04/19	2	81.40	21	82.02	81.20	-19	7,711	-0.25%
2022/04/18	4.1	83.05	3	81.63	81.80	1.1	7,757	0.01%
2022/04/15	12	85.99	3	86.07	85.10	9	7,752	0.12%
2022/04/14	4	90.98	2	91.75	89.80	2	7,772	0.03%
2022/04/13	8	91.61	2	91.65	91.70	6	7,858	0.08%
2022/04/12	2.1	90.40	4	90.35	90.70	-1.9	7,958	-0.02%
2022/04/11	4.1	92.95	2	91.70	91.50	2.1	8,225	0.03%
2022/04/08	3	95.70	2	96.10	96.00	1	8,444	0.01%
2022/04/07	1	96.20	0	0.00	94.00	1	9,352	0.01%
2022/04/06	2	96.65	3	95.97	96.50	-1	9,393	-0.01%
2022/04/01	49	97.56	47	98.04	97.00	2	9,483	0.02%
2022/03/31	90.5	97.22	89.1	97.68	96.90	1.5	9,499	0.02%
2022/03/30	10	96.57	7.1	97.26	96.70	2.9	9,423	0.03%
2022/03/29	1.1	93.59	0	93.10	93.50	1.1	9,371	0.01%
2022/03/28	1.1	91.15	0	0.00	92.60	1.1	9,488	0.01%
2022/03/25	2.1	92.10	5.1	92.07	91.30	-3.1	9,535	-0.03%
2022/03/24	1	93.10	1	93.30	92.70	0	9,568	0.00%
2022/03/22	0	0.00	1	94.00	93.90	-1	9,818	-0.01%
2022/03/21	1	94.90	0.1	94.90	94.00	0.9	9,945	0.01%
2022/03/17	3	92.50	15	93.31	93.20	-12	10,610	-0.11%
2022/03/16	0	91.60	0	0.00	90.10	0	10,825	0.00%
2022/03/15	0	0.00	2	90.40	90.20	-2	11,126	-0.02%
2022/03/14	0.1	91.70	2	91.80	92.10	-2	11,667	-0.02%
2022/03/11	0	91.00	0	0.00	91.40	0	12,871	0.00%
2022/03/10	14.3	91.36	2	91.75	91.90	12.3	13,691	0.09%
2022/03/09	4	86.95	4	87.53	88.10	0	14,495	0.00%
2022/03/08	8.1	87.31	10.5	86.00	84.50	-2.4	14,585	-0.02%
2022/03/07	22.7	93.79	5	91.58	89.90	17.7	14,547	0.12%
2022/03/04	54	98.67	14	99.06	98.30	40	14,706	0.27%
2022/03/03	5	100.90	3	100.67	99.90	2	14,954	0.01%
2022/03/02	4	99.05	2	99.50	99.40	2	15,200	0.01%
2022/03/01	4	99.63	16	99.50	99.50	-12	15,538	-0.08%
2022/02/25	24	98.80	15	98.97	98.00	9	15,753	0.06%
2022/02/24	17.4	98.19	5	98.20	97.00	12.4	16,040	0.08%
2022/02/23	2	100.20	16	100.43	100.50	-14	16,465	-0.08%
2022/02/22	21.1	99.52	3	98.83	99.10	18.1	17,701	0.10%
2022/02/21	5	101.00	5	101.50	101.50	0	17,998	0.00%
2022/02/18	13	102.27	11	102.45	103.00	2	18,520	0.01%
2022/02/17	34	105.69	37	105.22	103.00	-3	19,553	-0.02%
2022/02/16	9	105.16	47.1	104.48	104.50	-38.1	20,167	-0.19%
2022/02/15	2	101.00	3	100.33	99.90	-1	20,186	0.00%
2022/02/14	17	100.62	5	101.49	99.40	12	20,282	0.06%
2022/02/11	12.3	103.23	8.3	104.19	103.50	4	20,401	0.02%
2022/02/10	15	103.03	18	103.61	104.00	-3	20,671	-0.01%
2022/02/09	6	102.01	5	103.10	101.50	1	20,938	0.00%
2022/02/08	6	100.08	2	100.75	101.50	4	21,134	0.02%
2022/02/07	1	98.20	0	0.00	100.50	1	21,540	0.00%
2022/01/26	9.5	97.69	10	97.58	96.50	-0.5	21,844	0.00%
2022/01/25	4.2	99.31	5	98.40	97.70	-0.8	22,373	0.00%
2022/01/24	6	98.83	5	100.14	101.00	1	22,427	0.00%
2022/01/21	21	101.46	9	102.28	99.80	12	22,293	0.05%
2022/01/20	12	104.54	8	103.31	105.50	4	22,233	0.02%
2022/01/19	31.1	105.96	29	104.48	102.50	2.1	22,146	0.01%
2022/01/18	2	103.75	2.1	104.00	104.50	-0.1	21,613	0.00%
2022/01/17	6	98.27	4.1	100.36	101.00	1.9	21,397	0.01%
2022/01/14	4	96.75	6	95.55	97.50	-2	21,306	-0.01%
2022/01/13	3.2	96.47	1	96.40	97.30	2.2	21,239	0.01%
2022/01/12	5	97.61	0	0.00	97.20	5	21,277	0.02%
2022/01/11	5.3	97.24	3	96.87	96.70	2.3	21,336	0.01%
2022/01/10	4	99.60	3	99.13	99.70	1	21,267	0.00%
2022/01/07	5.1	97.71	3	98.53	98.40	2.1	21,296	0.01%
2022/01/06	16.1	100.56	9.4	100.66	100.00	6.7	21,192	0.03%
2022/01/05	1.1	102.91	1.1	102.00	102.00	0	21,131	0.00%
2022/01/04	14	105.32	11	103.77	103.00	3	21,050	0.01%
2022/01/03	5.4	108.67	9	109.22	108.00	-3.6	20,803	-0.02%
2021/12/30	65.6	108.83	69	109.86	108.00	-3.4	20,563	-0.02%
2021/12/29	2	103.50	3	103.50	104.00	-1	19,656	-0.01%
2021/12/28	4.2	102.64	0	0.00	104.00	4.2	19,649	0.02%
2021/12/27	8	103.63	14.3	103.51	103.50	-6.3	19,596	-0.03%
2021/12/24	1.1	99.09	6.1	100.22	99.00	-5	19,414	-0.03%
2021/12/23	4.1	101.00	27	101.67	100.00	-22.9	19,384	-0.12%
2021/12/22	3.1	100.34	5.2	100.79	99.90	-2.2	19,302	-0.01%
2021/12/21	1	96.80	5	98.60	98.60	-4	19,228	-0.02%
2021/12/20	1	98.00	1	97.10	97.00	0	19,192	0.00%
2021/12/17	3.1	97.01	10	97.30	96.50	-6.9	19,229	-0.04%
2021/12/16	10.1	99.16	8	99.40	99.30	2.1	19,187	0.01%
2021/12/15	1.2	96.38	5	97.02	97.70	-3.8	19,043	-0.02%
2021/12/14	14.4	97.04	9	96.70	96.00	5.4	19,087	0.03%
2021/12/13	58	101.80	18.1	100.95	99.90	39.9	18,891	0.21%
2021/12/10	5	106.90	6.4	106.94	107.00	-1.4	18,615	-0.01%
2021/12/09	11.2	108.71	9	109.28	107.50	2.2	18,489	0.01%
2021/12/08	7.1	110.94	38.3	111.34	112.00	-31.1	18,344	-0.17%
2021/12/07	80.3	112.94	38	112.61	107.00	42.3	17,874	0.24%
2021/12/06	34.1	109.82	44	109.69	109.50	-10	16,748	-0.06%
2021/12/03	24	106.75	50	106.73	109.50	-26	16,041	-0.16%
2021/12/02	1.2	100.33	0	0.00	99.60	1.2	15,372	0.01%
2021/12/01	4.2	101.60	1.2	101.25	102.50	3	15,381	0.02%
2021/11/30	6	100.03	5	100.70	101.00	1	15,444	0.01%
2021/11/29	7	95.09	4	94.60	97.50	3	15,212	0.02%
2021/11/26	14.3	98.42	12	98.80	98.10	2.3	15,055	0.02%
2021/11/25	13	101.21	11	102.17	97.60	2	14,969	0.01%
2021/11/24	13	102.46	13	102.50	100.50	0	14,943	0.00%
2021/11/23	23.1	105.84	43	105.41	103.00	-19.9	15,431	-0.13%
2021/11/22	65.1	108.05	58.5	106.50	106.00	6.6	15,499	0.04%
2021/11/19	76.7	108.77	115.5	109.58	110.50	-38.8	15,450	-0.25%	大賣/
2021/11/18	43	103.09	29	103.67	102.50	14	14,492	0.10%
2021/11/17	66	107.90	35	106.73	104.50	31	14,358	0.22%
2021/11/16	75.5	105.55	63.2	106.12	105.50	12.3	13,936	0.09%
2021/11/15	19	99.16	66	100.84	104.00	-47	12,958	-0.36%
2021/11/12	14.3	94.28	18	93.51	94.90	-3.7	12,162	-0.03%
2021/11/11	9	90.49	19.2	90.83	89.20	-10.2	11,948	-0.08%
2021/11/10	7	93.84	3	93.50	92.80	4	11,963	0.03%
2021/11/09	11	95.06	12.3	94.66	92.50	-1.2	11,975	-0.01%
2021/11/08	12	93.86	5	94.50	93.70	7	11,748	0.06%
2021/11/05	10	91.53	13.1	91.82	92.10	-3.1	11,516	-0.03%
2021/11/04	20	90.89	18.4	91.62	90.30	1.6	11,317	0.01%
2021/11/03	13.4	88.82	22	89.51	90.00	-8.6	11,054	-0.08%
2021/11/02	35	87.21	38.6	87.78	87.60	-3.6	10,812	-0.03%
2021/11/01	16	82.42	6	82.03	83.00	10	10,543	0.09%
2021/10/29	1	80.70	1	80.00	79.80	0	10,530	0.00%
2021/10/28	3.1	80.49	2	81.50	80.00	1.1	10,696	0.01%
2021/10/27	1	78.60	3.1	80.53	82.20	-2.1	10,770	-0.02%
2021/10/26	2	79.35	2	79.90	78.80	0	11,093	0.00%
2021/10/25	4	80.72	3	80.27	80.60	1	11,508	0.01%
2021/10/21	2	81.18	4	80.01	79.50	-2	12,754	-0.02%
2021/10/20	2	80.35	0	0.00	80.80	2	13,014	0.02%
2021/10/19	5	79.64	12	79.79	80.80	-7	13,832	-0.05%
2021/10/18	2	77.15	7.1	77.74	77.00	-5.1	14,492	-0.03%
2021/10/15	6	78.03	1.1	77.14	76.90	4.9	15,522	0.03%
2021/10/14	5	74.00	0	0.00	74.50	5	15,779	0.03%
2021/10/13	1.1	73.44	1	74.40	73.10	0.1	16,007	0.00%
2021/10/08	5.5	77.47	1	77.50	76.90	4.5	16,672	0.03%
2021/10/07	2	77.70	7.1	77.58	78.00	-5.1	16,797	-0.03%
2021/10/06	20	75.80	21	73.13	72.70	-1	17,065	-0.01%
2021/10/05	2.2	72.32	2.1	74.20	75.50	0.1	17,617	0.00%
2021/10/04	6	75.69	2	73.00	71.60	4	17,805	0.02%
2021/10/01	1	74.54	2	76.25	74.50	-1	18,286	-0.01%
2021/09/30	2	78.00	2	77.95	78.50	0	18,839	0.00%
2021/09/29	4.2	78.04	4	77.45	76.70	0.2	19,801	0.00%
2021/09/28	2	79.90	0	0.00	80.20	2	20,290	0.01%
2021/09/27	0	0.00	3	82.03	82.10	-3	20,489	-0.01%
2021/09/24	3	82.30	7.3	82.92	81.80	-4.3	20,558	-0.02%
2021/09/23	0	80.00	6	80.25	80.20	-6	20,544	-0.03%
2021/09/22	13	80.22	13	80.18	79.90	0	20,602	0.00%
2021/09/17	5	80.00	3	82.17	82.30	2	20,639	0.01%
2021/09/16	1.1	80.53	45	81.20	80.90	-43.9	20,565	-0.21%
2021/09/15	4.1	79.95	2	79.40	79.20	2.1	20,608	0.01%
2021/09/14	6	81.87	8	82.25	82.50	-2	20,567	-0.01%
2021/09/13	11.1	83.78	2	83.00	81.90	9.1	20,575	0.04%
2021/09/10	4	85.38	6.1	84.77	85.90	-2.1	20,722	-0.01%
2021/09/09	2.1	83.70	1	83.80	83.70	1.1	20,910	0.01%
2021/09/08	4.1	84.56	16	84.85	83.20	-11.9	21,005	-0.06%
2021/09/07	19.1	84.50	10	83.65	84.00	9.1	21,215	0.04%
2021/09/06	7	90.43	11	90.77	89.10	-4	21,506	-0.02%
2021/09/03	10.1	89.92	20	90.02	89.90	-9.9	21,553	-0.05%
2021/09/02	15.3	89.87	8	89.78	88.20	7.3	21,610	0.03%
2021/09/01	9	89.52	13	89.69	89.30	-4	21,881	-0.02%
2021/08/31	16	88.12	11	88.61	89.00	5	22,369	0.02%
2021/08/30	18	90.99	21.3	90.45	90.70	-3.3	22,517	-0.01%
2021/08/27	52.1	91.61	36	91.08	88.10	16.1	22,294	0.07%
2021/08/26	27.1	89.08	29	88.98	89.00	-1.9	21,885	-0.01%
2021/08/25	37	87.86	33.1	88.39	87.10	4	21,725	0.02%
2021/08/24	10.1	84.08	6	83.55	83.50	4.1	21,832	0.02%
2021/08/23	9	78.90	12	81.61	82.10	-3	21,737	-0.01%
2021/08/20	2	75.50	2	73.20	74.70	0	21,865	0.00%
2021/08/19	2	75.70	1	75.20	73.00	1	22,106	0.00%
2021/08/18	2	73.15	2	73.50	76.20	0	22,884	0.00%
2021/08/17	50	74.81	2	71.90	70.70	48	23,082	0.21%
2021/08/16	6	76.17	2	74.95	75.10	4	23,154	0.02%
2021/08/13	7.3	77.58	6	76.35	75.30	1.3	23,147	0.01%
2021/08/12	18	80.36	16	80.27	80.50	2	23,085	0.01%
2021/08/11	7	84.09	14.4	82.69	81.50	-7.4	23,097	-0.03%
2021/08/10	3.1	86.84	3.1	86.15	86.60	0.1	23,045	0.00%
2021/08/09	7.1	87.26	6	86.73	86.00	1.1	23,132	0.00%
2021/08/06	14.1	91.20	9.1	90.58	90.50	4.9	23,119	0.02%
2021/08/05	13	90.75	9.4	91.17	91.00	3.6	23,229	0.02%
2021/08/04	12	96.39	6.1	97.52	96.10	5.9	23,252	0.03%
2021/08/03	3.2	98.89	3	99.83	98.70	0.2	23,316	0.00%
2021/08/02	8	98.69	5	99.02	97.80	3	23,312	0.01%
2021/07/30	13.2	100.67	19	99.79	98.50	-5.9	23,388	-0.03%
2021/07/29	14.1	98.93	17.1	99.75	99.90	-3	23,203	-0.01%
2021/07/28	34.7	98.35	24.3	96.55	95.50	10.4	22,890	0.05%
2021/07/27	59.1	110.00	33.7	106.20	102.00	25.4	22,520	0.11%
2021/07/26	17	108.32	21.2	110.37	111.50	-4.2	22,087	-0.02%
2021/07/23	21.8	100.94	31.6	101.80	101.50	-9.8	21,851	-0.04%
2021/07/22	46	99.65	30.1	99.20	95.70	15.9	21,098	0.08%
2021/07/21	31.1	96.07	56	96.53	99.00	-24.9	20,593	-0.12%
2021/07/20	23.3	93.07	20	93.42	90.00	3.3	20,185	0.02%
2021/07/19	14.4	92.63	10.1	92.83	94.00	4.3	20,007	0.02%
2021/07/16	26	92.60	42.1	91.81	92.00	-16.1	19,996	-0.08%
2021/07/15	26	90.92	16.1	90.23	94.10	9.9	19,835	0.05%
2021/07/14	5	88.14	30	88.14	87.80	-25	19,608	-0.13%
2021/07/13	27	88.27	17.5	88.80	86.70	9.5	19,664	0.05%
2021/07/12	32.6	86.53	22.1	86.96	86.10	10.5	19,747	0.05%
2021/07/09	52	92.11	39	91.83	89.60	13	19,452	0.07%
2021/07/08	44	96.85	39.1	94.59	92.70	4.9	19,914	0.02%
2021/07/07	62.3	95.43	67	95.37	94.30	-4.7	19,877	-0.02%
2021/07/06	46.1	92.92	63	92.77	95.00	-16.9	19,908	-0.08%
2021/07/05	51	89.86	60	89.57	89.40	-9	19,773	-0.05%
2021/07/02	8	86.46	47	84.33	87.00	-39	19,626	-0.20%
2021/07/01	44	84.32	1.1	85.00	84.20	42.9	19,762	0.22%
2021/06/30	2	84.65	7	84.64	83.60	-5	20,198	-0.02%
2021/06/29	57	84.59	53	83.79	83.00	4	20,449	0.02%
2021/06/28	2	84.25	6.1	83.62	84.80	-4.1	20,762	-0.02%
2021/06/25	0	0.00	2	84.70	83.20	-2	21,330	-0.01%
2021/06/24	2	84.40	1	83.80	83.80	1	21,982	0.00%
2021/06/23	28	85.23	25	84.21	84.30	3	22,091	0.01%
2021/06/22	2	82.80	2	83.95	82.10	0	22,386	0.00%
2021/06/21	17	84.48	5	83.96	82.40	12	22,706	0.05%
2021/06/18	7	89.20	16	89.16	87.50	-9	23,376	-0.04%
2021/06/17	11	88.24	4	88.18	89.60	7	23,783	0.03%
2021/06/16	18	88.11	18.1	87.73	87.50	-0.1	24,229	0.00%
2021/06/15	15	87.34	36	87.63	90.00	-21	25,069	-0.08%
2021/06/11	8	86.04	10	86.08	84.50	-2	24,995	-0.01%
2021/06/09	18	85.63	12	86.11	85.70	6	26,625	0.02%
2021/06/08	35.1	87.01	28	86.29	84.20	7.1	27,884	0.03%
2021/06/07	26	85.62	28	85.74	87.20	-2	27,538	-0.01%
2021/06/04	10	82.80	10	83.00	83.00	0	27,240	0.00%
2021/06/03	7	84.83	3	84.80	84.20	4	27,256	0.01%
2021/06/02	9	83.61	34	81.73	81.80	-25	27,047	-0.09%
2021/06/01	27	86.46	30	86.14	84.40	-3	26,955	-0.01%
2021/05/31	11	84.75	12	84.72	84.50	-1	26,494	0.00%
2021/05/28	24	86.23	21	85.38	85.00	3	26,478	0.01%
2021/05/27	19	82.70	9.4	82.80	85.20	9.6	26,321	0.04%
2021/05/26	52	84.76	40	82.24	81.70	12	26,119	0.05%
2021/05/25	26	80.40	19	81.55	83.10	7	25,501	0.03%
2021/05/24	11.4	73.87	10	73.55	75.60	1.4	25,543	0.01%
2021/05/21	12	72.38	7	71.16	71.60	5	26,221	0.02%
2021/05/20	8	72.06	5	72.66	71.00	3	26,151	0.01%
2021/05/19	6	70.70	6.2	71.36	73.60	-0.2	26,804	0.00%
2021/05/18	4.1	65.78	10	66.56	67.90	-5.9	27,074	-0.02%
2021/05/17	6	62.05	18	65.68	61.80	-12	27,495	-0.04%
2021/05/14	34	70.37	26	67.40	67.40	8	27,541	0.03%
2021/05/13	5	69.46	1.1	71.39	69.90	3.9	27,518	0.01%
2021/05/12	33	71.87	34	70.84	69.00	-1	27,319	0.00%
2021/05/11	28	73.88	26	74.82	73.50	2	26,957	0.01%
2021/05/10	6	76.50	6	76.40	76.10	0	26,832	0.00%
2021/05/07	15	75.56	14	76.94	78.60	1	26,719	0.00%
2021/05/06	19	73.26	18	74.14	72.50	1	26,504	0.00%
2021/05/05	0	0.00	1	75.80	75.00	-1	26,402	0.00%
2021/05/04	7	72.41	5	72.92	74.50	2	26,331	0.01%
2021/05/03	14	78.22	11	79.55	77.10	3	26,126	0.01%
2021/04/29	0	0.00	2	84.35	83.60	-2	26,020	-0.01%
2021/04/28	1	84.50	4	85.40	85.00	-3	25,992	-0.01%
2021/04/27	12	87.57	12.3	87.11	85.00	-0.3	26,046	0.00%
2021/04/26	32.2	89.08	45.2	88.37	87.50	-13	25,947	-0.05%
2021/04/23	8.2	85.41	12.1	84.39	86.00	-3.9	25,461	-0.02%
2021/04/22	22.1	84.96	26	84.89	81.80	-3.9	25,531	-0.02%
2021/04/21	17	83.16	16	83.65	84.70	1	25,326	0.00%
2021/04/20	10	83.11	21	83.28	82.70	-11	25,279	-0.04%
2021/04/19	21	82.41	12	82.14	81.50	9	25,174	0.04%
2021/04/16	23	86.10	11	86.15	84.20	12	25,001	0.05%
2021/04/15	5	83.18	2	81.60	85.30	3	24,721	0.01%
2021/04/14	18.1	83.46	8	82.13	83.50	10.1	24,588	0.04%
2021/04/13	12	88.73	23	88.50	86.70	-11	24,015	-0.05%
2021/04/12	20.1	86.79	22.7	86.37	84.60	-2.6	23,619	-0.01%
2021/04/09	55.1	90.52	34.1	91.34	90.00	21	23,075	0.09%
2021/04/08	8	83.36	10.1	85.39	87.50	-2.1	22,332	-0.01%
2021/04/07	14	78.32	19	78.57	79.60	-5	21,988	-0.02%
2021/04/06	16.2	77.69	15.1	78.05	79.00	1.1	21,735	0.00%
2021/04/01	15.1	73.32	8.1	72.98	73.40	7	21,552	0.03%
2021/03/31	20.1	72.02	17.1	71.92	71.50	3	21,285	0.01%
2021/03/30	42	72.43	26.1	72.10	70.60	15.9	20,950	0.08%
2021/03/29	15.1	68.19	26	69.22	69.80	-11	20,382	-0.05%
2021/03/26	17	63.18	70	63.08	63.50	-53	19,764	-0.27%
2021/03/25	20	61.75	8	61.84	62.00	12	19,704	0.06%
2021/03/24	14.1	64.90	18	64.59	63.80	-3.9	19,452	-0.02%
2021/03/23	11	64.40	124.2	64.84	64.60	-113.2	19,161	-0.59%	大賣/鉅額交易
2021/03/22	13	60.37	22	60.77	60.70	-9	18,520	-0.05%
2021/03/19	16	56.87	15	57.26	58.90	1	18,836	0.01%
2021/03/18	99.1	59.68	70	59.51	56.80	29	18,622	0.16%
2021/03/17	5	55.44	13	55.41	56.00	-8	18,373	-0.04%
2021/03/16	22	55.50	27	55.18	54.10	-5	18,744	-0.03%
2021/03/15	106	54.52	85	54.62	55.50	21	18,995	0.11%	大買/
2021/03/12	49.1	53.51	251	54.04	54.20	-201.9	18,246	-1.11%	大賣/鉅額交易
2021/03/11	8	46.40	22	47.47	49.35	-14	16,749	-0.08%
2021/03/10	1	44.90	2	44.90	44.90	-1	16,601	-0.01%
2021/03/09	12	44.75	2	44.90	44.55	10	16,781	0.06%
2021/03/08	2	46.40	3	46.57	45.90	-1	16,999	-0.01%
2021/03/05	11	47.24	10	46.60	46.00	1	17,182	0.01%
2021/03/04	8	47.29	5	46.78	46.20	3	17,292	0.02%
2021/03/03	15	47.09	0	0.00	47.40	15	17,303	0.09%
2021/03/02	17	49.27	11	47.58	47.40	6	17,319	0.03%
2021/02/26	29	49.09	2	49.53	49.65	27	17,310	0.16%
2021/02/25	17	51.25	9	51.07	50.80	8	17,602	0.05%
2021/02/24	17	52.86	15	53.45	51.40	2	17,560	0.01%
2021/02/23	151.1	52.97	46	52.30	52.50	105.1	17,379	0.60%	大買/鉅額交易
2021/02/22	21	55.10	3	55.30	55.40	18	17,298	0.10%
2021/02/19	20	48.10	28	48.48	50.40	-8	17,428	-0.05%
2021/02/18	22	45.65	43	45.49	45.90	-21	17,457	-0.12%
2021/02/17	5	44.35	16	43.79	44.90	-11	17,725	-0.06%
2021/02/05	16	39.36	36	40.25	40.85	-20	17,177	-0.12%
2021/02/04	14	37.53	21	37.97	38.70	-7	16,900	-0.04%
2021/02/03	12	37.34	6	37.13	36.75	6	16,723	0.04%
2021/02/01	1	38.05	0	0.00	37.15	1	16,760	0.01%
2021/01/29	11	39.57	1	40.50	38.80	10	16,701	0.06%
2021/01/28	11	40.21	4	40.50	40.15	7	16,634	0.04%
2021/01/27	1	40.75	1	40.80	40.45	0	16,604	0.00%
2021/01/26	1	40.45	1	40.50	40.35	0	16,493	0.00%
2021/01/25	6	41.01	2	41.05	41.35	4	16,416	0.02%
2021/01/22	0	0.00	17	41.53	41.75	-17	16,309	-0.10%
2021/01/21	3	40.20	6	41.40	40.35	-3	16,171	-0.02%
2021/01/20	21	40.56	6	41.29	40.10	15	16,100	0.09%
2021/01/19	4	42.20	15	42.05	42.30	-11	15,900	-0.07%
2021/01/18	5	40.35	23	41.04	41.80	-18	15,698	-0.11%
2021/01/15	34	41.45	21	40.41	40.35	13	15,533	0.08%
2021/01/14	11	41.44	2	41.55	41.75	9	15,256	0.06%
2021/01/13	2	41.78	9.2	41.97	41.85	-7.2	15,255	-0.05%
2021/01/12	7	40.56	3	41.25	40.50	4	15,159	0.03%
2021/01/11	64	40.99	12	41.80	41.70	52	15,114	0.34%
2021/01/08	106	41.46	13	42.26	41.55	93	15,051	0.62%	大買/
2021/01/07	3	42.03	13	41.53	42.15	-10	14,924	-0.07%
2021/01/06	7	40.89	2.5	40.99	40.55	4.5	14,789	0.03%
2021/01/05	4	40.94	21	41.12	41.55	-17	14,699	-0.12%
2021/01/04	8	39.93	5	40.08	40.00	3	14,590	0.02%
2020/12/31	5	40.50	3	40.95	40.35	2	14,537	0.01%
2020/12/30	1.3	41.52	0	0.00	41.35	1.3	14,426	0.01%
2020/12/29	21	41.70	18	41.87	41.50	3	14,368	0.02%
2020/12/28	10	42.36	17	42.15	42.70	-7	14,232	-0.05%
2020/12/25	150	40.55	0	0.00	40.35	150	13,906	1.08%	大買/鉅額交易
2020/12/24	4	40.59	2	40.23	40.10	2	13,907	0.01%
2020/12/23	4	40.03	1	40.10	40.05	3	13,870	0.02%
2020/12/22	8	39.56	3	39.17	39.50	5	13,834	0.04%
2020/12/21	7	40.19	6	41.01	40.80	1	13,747	0.01%
2020/12/18	8	40.68	154	40.45	40.65	-146	13,593	-1.07%	大賣/鉅額交易
2020/12/17	208	40.86	3	40.78	41.00	205	13,450	1.52%	大買/鉅額交易
2020/12/16	55	41.86	64	41.25	41.25	-9	13,282	-0.07%
2020/12/15	186	44.82	141	44.44	40.65	45	12,938	0.35%	大買/大賣/
2020/12/14	10	42.41	169	42.26	44.00	-159	11,929	-1.33%	大賣/鉅額交易
2020/12/11	62.2	46.18	101	44.60	43.20	-38.8	11,507	-0.34%	大賣/
2020/12/10	28.2	44.94	37	45.25	45.00	-8.8	10,591	-0.08%
2020/12/09	114	43.75	116	44.07	43.65	-2	9,790	-0.02%	大買/大賣/
2020/12/08	58	39.95	63	39.87	41.30	-5	8,874	-0.06%
2020/12/07	5	37.45	1	37.45	37.55	4	8,271	0.05%
2020/12/04	3	36.93	5	36.99	37.00	-2	8,265	-0.02%
2020/12/03	33	37.30	11	37.04	37.20	22	8,469	0.26%
2020/12/02	10	36.39	22	36.98	37.35	-12	8,338	-0.14%
2020/12/01	4	36.10	2	36.00	35.65	2	8,042	0.02%
2020/11/30	20	36.96	14	36.87	36.90	6	7,799	0.08%
2020/11/27	11	35.92	25	36.05	36.00	-14	7,571	-0.18%
2020/11/26	7	35.77	14	36.25	35.70	-7	7,482	-0.09%
2020/11/25	23	35.33	28	35.24	35.40	-5	7,353	-0.07%
2020/11/24	60	35.79	66	35.33	35.70	-6	7,354	-0.08%
2020/11/23	5	34.70	23	34.82	34.40	-18	6,980	-0.26%
2020/11/20	5	34.43	137	34.73	34.00	-132	6,877	-1.92%	大賣/鉅額交易
2020/11/19	76	34.79	91	34.90	34.80	-15	6,589	-0.23%
2020/11/18	3	33.23	18	33.30	33.65	-15	5,773	-0.26%
2020/11/17	30	32.99	69	33.55	33.20	-39	5,525	-0.71%
2020/11/16	42	31.22	42	32.01	32.70	0	4,780	0.00%
2020/11/13	3	29.35	15	29.80	29.75	-12	4,051	-0.30%
2020/11/12	5	29.71	12	29.58	29.70	-7	4,060	-0.17%
2020/11/11	3	29.70	0	0.00	29.60	3	4,117	0.07%
2020/11/10	85	29.68	0	0.00	29.65	85	4,148	2.05%
2020/11/09	43	29.51	28	29.74	29.80	15	4,132	0.36%
2020/11/06	6	28.80	3	28.55	28.60	3	4,047	0.07%
2020/11/05	5	28.20	0	0.00	28.55	5	4,141	0.12%
2020/11/03	0	0.00	3	28.20	28.15	-3	4,473	-0.07%
2020/11/02	4	27.61	1	27.60	27.60	3	5,021	0.06%
2020/10/29	0	0.00	1	28.40	28.35	-1	5,059	-0.02%
2020/10/26	0	0.00	3	29.55	29.45	-3	5,192	-0.06%
2020/10/23	1	29.75	71	29.94	29.75	-70	5,219	-1.34%
2020/10/22	0	0.00	1	29.65	29.70	-1	5,329	-0.02%
2020/10/21	0	0.00	8	30.13	29.70	-8	5,507	-0.15%
2020/10/20	2	29.18	2	29.50	29.70	0	5,563	0.00%
2020/10/19	3	29.58	202	29.76	29.30	-199	5,838	-3.41%	大賣/鉅額交易
2020/10/16	3	29.25	130	29.52	28.95	-127	5,866	-2.16%	大賣/鉅額交易
2020/10/14	4	29.49	5	29.40	29.60	-1	5,886	-0.02%
2020/10/13	253	29.50	5	29.15	29.65	248	5,900	4.20%	大買/鉅額交易
2020/10/08	3	29.00	5	29.35	28.80	-2	6,056	-0.03%
2020/10/06	50	28.60	0	0.00	28.40	50	6,436	0.78%
2020/09/29	100	27.82	0	0.00	27.75	100	6,601	1.51%
2020/09/28	10	26.79	6	27.69	28.25	4	6,596	0.06%
2020/09/25	12	26.60	0	0.00	26.55	12	6,610	0.18%
2020/09/24	3	27.48	0.1	27.40	27.35	2.9	6,600	0.04%
2020/09/23	1	28.30	0	0.00	28.15	1	6,627	0.02%
2020/09/22	1	28.40	0	0.00	28.35	1	6,670	0.01%
2020/09/16	1	29.70	0	0.00	29.40	1	6,704	0.01%
2020/09/15	1	29.50	13	29.44	29.45	-12	6,722	-0.18%
2020/09/14	10	29.10	0	0.00	29.25	10	6,721	0.15%
2020/09/11	0	0.00	10	28.85	28.90	-10	6,735	-0.15%
2020/09/10	15	29.83	3	29.85	29.55	12	6,689	0.18%
2020/09/09	17	29.89	2	29.80	30.00	15	6,652	0.23%
2020/09/08	48	31.45	30	31.00	31.20	18	6,496	0.28%
2020/09/07	0	0.00	12	30.29	30.10	-12	6,196	-0.19%
2020/09/03	0	0.00	3	30.07	30.15	-3	6,115	-0.05%
2020/09/02	1	30.15	0	0.00	30.15	1	6,157	0.02%
2020/09/01	12	29.74	1	29.75	29.40	11	6,155	0.18%
2020/08/31	9	30.36	25	30.37	30.10	-16	6,174	-0.26%
2020/08/28	20	30.20	9	30.20	30.45	11	6,106	0.18%
2020/08/27	0	0.00	1	29.75	29.45	-1	5,870	-0.02%
2020/08/26	5	29.40	10	29.55	29.20	-5	5,770	-0.09%
2020/08/24	4	27.55	0	0.00	27.55	4	5,646	0.07%
2020/08/21	0	0.00	1	27.60	27.60	-1	5,656	-0.02%
2020/08/20	25	26.71	12	27.05	27.25	13	5,662	0.23%
2020/08/18	0	0.00	3	29.75	29.55	-3	5,518	-0.05%
2020/08/17	6	29.89	11	30.17	29.85	-5	5,599	-0.09%
2020/08/14	0	0.00	7	29.56	29.60	-7	5,567	-0.13%
2020/08/13	11	29.12	3	29.23	29.10	8	5,586	0.14%
2020/08/12	7	29.43	0	0.00	29.25	7	5,681	0.12%
2020/08/11	10	30.24	0	0.00	29.55	10	5,693	0.18%
2020/08/10	9	31.89	9	31.78	31.50	0	5,841	0.00%
2020/08/07	3	31.43	24	31.27	31.40	-21	6,055	-0.35%
2020/08/06	19	31.23	45	31.46	31.40	-26	5,958	-0.44%
2020/08/05	23	29.08	2	28.85	28.95	21	5,494	0.38%
2020/08/04	6	28.87	3	29.45	28.75	3	5,615	0.05%
2020/08/03	0	0.00	3	29.10	29.15	-3	5,722	-0.05%
2020/07/31	7	28.81	0	0.00	28.85	7	5,867	0.12%
2020/07/30	2	28.58	0	0.00	29.00	2	5,989	0.03%
2020/07/29	0	0.00	5	28.11	28.05	-5	6,105	-0.08%
2020/07/28	7	28.63	10	29.75	28.15	-3	6,354	-0.05%
2020/07/27	12	29.42	3	29.47	29.00	9	6,352	0.14%
2020/07/24	1	28.80	3	28.73	28.55	-2	6,337	-0.03%
2020/07/23	8	30.01	35	29.98	29.80	-27	6,322	-0.43%
2020/07/22	0	0.00	21	28.97	29.50	-21	6,146	-0.34%
2020/07/20	1	26.90	0	0.00	27.20	1	6,174	0.02%
2020/07/17	6	27.55	0	0.00	27.40	6	6,180	0.10%
2020/07/16	3	28.25	4	28.29	28.10	-1	6,196	-0.02%
2020/07/15	50	28.91	15	30.15	28.60	35	6,194	0.56%
2020/07/14	69	30.27	49	30.27	29.70	20	6,214	0.32%
2020/07/13	9	28.44	0	0.00	28.50	9	5,898	0.15%
2020/07/10	10	27.40	0	0.00	27.40	10	5,907	0.17%
2020/07/09	9	28.67	7	28.55	28.35	2	5,919	0.03%
2020/07/08	1	28.50	8	28.78	28.90	-7	5,859	-0.12%
2020/07/07	1	28.50	17	28.97	28.25	-16	5,915	-0.27%
2020/07/06	0	0.00	13	28.70	28.70	-13	5,917	-0.22%
2020/07/03	3	28.15	7	28.11	28.15	-4	5,937	-0.07%
2020/07/02	1	28.30	0	0.00	28.45	1	5,993	0.02%
2020/07/01	0	0.00	4	27.68	27.75	-4	5,958	-0.07%
2020/06/30	5	27.38	0	0.00	27.40	5	5,927	0.08%
2020/06/24	0	0.00	1	27.45	27.20	-1	5,964	-0.02%
2020/06/23	7	26.90	10	26.90	27.05	-3	6,093	-0.05%
2020/06/22	5	27.66	5	27.40	27.30	0	6,213	0.00%
2020/06/18	1	26.75	3	27.03	27.10	-2	6,318	-0.03%
2020/06/17	1	26.85	0	0.00	26.60	1	6,330	0.02%
2020/06/15	11	25.91	7	26.01	25.90	4	6,540	0.06%
2020/06/12	1	25.25	0	0.00	26.10	1	6,632	0.02%
2020/06/10	10	27.15	21	27.40	27.10	-11	6,761	-0.16%
2020/06/09	14	27.86	0	0.00	27.55	14	6,915	0.20%
2020/06/08	6	27.43	7	27.40	27.30	-1	6,978	-0.01%
2020/06/05	5	26.91	0	0.00	27.15	5	7,415	0.07%
2020/06/03	0	0.00	10	26.40	26.60	-10	7,718	-0.13%
2020/06/02	0	0.00	5	26.30	26.20	-5	7,718	-0.06%
2020/06/01	3	26.35	0	0.00	26.45	3	7,741	0.04%
2020/05/29	1	26.00	3	25.70	26.00	-2	7,753	-0.03%
2020/05/27	2	26.45	2	26.25	26.10	0	7,923	0.00%
2020/05/26	1	26.45	0	0.00	26.30	1	7,954	0.01%
2020/05/25	3	26.30	2	26.25	26.25	1	7,963	0.01%
2020/05/22	7	26.74	0	0.00	26.55	7	7,981	0.09%
2020/05/21	2	26.65	0	0.00	26.60	2	7,919	0.03%
2020/05/20	5	26.60	0	0.00	26.50	5	7,919	0.06%
2020/05/19	3	26.13	16	26.29	25.60	-13	7,963	-0.16%
2020/05/18	2	26.65	0	0.00	26.45	2	7,852	0.03%
2020/05/15	11	27.43	28	27.41	26.90	-17	7,829	-0.22%
2020/05/14	39	29.15	25	29.20	28.95	14	7,662	0.18%
2020/05/13	9	32.02	9	32.18	32.15	0	7,332	0.00%
2020/05/12	7	31.87	7	31.71	31.60	0	7,281	0.00%
2020/05/11	2	32.20	4	32.54	31.80	-2	7,263	-0.03%
2020/05/08	11	32.85	10	32.80	32.60	1	7,171	0.01%
2020/05/07	5	32.34	6	32.49	32.40	-1	7,064	-0.01%
2020/05/06	20	32.06	12	31.85	31.50	8	6,920	0.12%
2020/05/05	16	31.79	15	31.93	31.25	1	6,857	0.01%
2020/05/04	17	31.91	19	31.19	31.70	-2	6,763	-0.03%
2020/04/30	10	29.77	22	29.95	29.80	-12	6,618	-0.18%
2020/04/29	5	29.55	5	29.65	29.50	0	6,643	0.00%
2020/04/28	14	29.00	8	28.84	29.00	6	6,557	0.09%
2020/04/27	4	28.88	10	28.75	28.70	-6	6,572	-0.09%
2020/04/24	2	28.25	0	0.00	28.70	2	6,624	0.03%
2020/04/21	3	27.73	2	28.05	27.40	1	6,809	0.01%
2020/04/20	0	0.00	3	28.25	28.50	-3	6,789	-0.04%
2020/04/17	9	28.43	10	28.94	27.90	-1	6,803	-0.01%
2020/04/16	2	27.50	0	0.00	27.50	2	6,668	0.03%
2020/04/15	0	0.00	19	27.21	27.05	-19	6,660	-0.29%
2020/04/14	1	26.80	1	27.00	26.95	0	6,646	0.00%
2020/04/10	22	26.93	7	26.71	26.75	15	6,658	0.23%
2020/04/09	3	26.45	4	26.58	26.55	-1	6,644	-0.02%
2020/04/08	9	26.42	2	26.45	26.50	7	6,621	0.11%
2020/04/07	6	25.95	1	25.95	25.95	5	6,563	0.08%
2020/04/06	0	0.00	17	25.01	25.20	-17	6,507	-0.26%
2020/03/31	1	24.95	0	0.00	24.80	1	6,578	0.02%
2020/03/30	0	0.00	12	23.68	24.70	-12	6,570	-0.18%
2020/03/27	10	25.43	23	24.96	24.20	-13	6,604	-0.20%
2020/03/26	1	24.25	4	23.43	24.70	-3	6,562	-0.05%
2020/03/25	3	23.90	14	23.67	24.10	-11	6,490	-0.17%
2020/03/23	10	20.88	2	20.90	20.50	8	7,082	0.11%
2020/03/20	8	21.71	12	21.95	22.05	-4	7,160	-0.06%
2020/03/19	30	20.71	2	20.80	20.45	28	7,299	0.38%
2020/03/18	19	24.00	4	24.10	22.70	15	7,771	0.19%
2020/03/17	7	24.41	2	24.05	23.60	5	8,393	0.06%
2020/03/16	9	24.47	0	0.00	24.15	9	8,662	0.10%
2020/03/13	17	24.25	0	0.00	25.00	17	8,620	0.20%
2020/03/12	30	27.15	9	26.70	26.90	21	8,477	0.25%
2020/03/11	34	30.41	6	30.00	28.85	28	8,351	0.34%
2020/03/10	18	29.54	18	30.00	30.35	0	7,885	0.00%
2020/03/09	3	28.40	0	0.00	27.60	3	7,583	0.04%
2020/03/06	0	0.00	1	28.95	28.95	-1	7,574	-0.01%
2020/03/03	0	0.00	3	29.05	28.75	-3	7,675	-0.04%
2020/03/02	4	27.60	0	0.00	27.70	4	7,659	0.05%
2020/02/27	11	29.81	0	0.00	28.80	11	7,517	0.15%
2020/02/26	0	0.00	1	29.95	29.95	-1	7,476	-0.01%
2020/02/25	7	30.17	0	0.00	30.50	7	7,444	0.09%
2020/02/24	2	30.55	1	30.50	30.60	1	7,402	0.01%
2020/02/21	0	0.00	1	31.40	31.25	-1	7,391	-0.01%
2020/02/20	3	32.02	0	0.00	31.70	3	7,391	0.04%
2020/02/19	10	31.10	11	31.15	31.10	-1	7,340	-0.01%
2020/02/18	1	30.85	0	0.00	30.90	1	7,333	0.01%
2020/02/17	11	31.42	5	31.75	31.30	6	7,303	0.08%
2020/02/14	0	0.00	1	30.70	31.20	-1	7,204	-0.01%
2020/02/13	0	0.00	2	30.80	30.70	-2	7,170	-0.03%
2020/02/12	16	31.44	6	31.27	31.25	10	7,151	0.14%
2020/02/11	2	30.20	4	30.78	30.55	-2	7,125	-0.03%
2020/02/10	1	29.65	15	29.37	29.85	-14	7,162	-0.20%
2020/02/07	17	30.64	3	30.60	30.10	14	7,179	0.20%
2020/02/06	2	31.00	1	31.05	31.05	1	7,142	0.01%
2020/02/05	4	29.61	1	29.80	29.55	3	7,079	0.04%
2020/02/04	5	29.46	1	28.80	29.95	4	7,032	0.06%
2020/02/03	5	28.36	4	28.28	28.20	1	7,013	0.01%
2020/01/31	9	31.41	0	0.00	30.90	9	6,876	0.13%
2020/01/30	3	31.50	0	0.00	31.50	3	6,837	0.04%
2020/01/20	2	35.10	4.6	34.97	35.00	-2.6	6,771	-0.04%
2020/01/17	3	34.40	6	34.35	34.45	-3	6,623	-0.05%
2020/01/16	10	34.26	6	34.22	34.05	4	6,530	0.06%
2020/01/14	0	0.00	3	32.97	33.40	-3	6,605	-0.05%
2020/01/13	0.1	32.95	0	0.00	33.05	0.1	6,571	0.00%
2020/01/10	2	31.43	4	31.58	32.00	-2	6,531	-0.03%
2020/01/09	4	32.24	1	32.00	32.25	3	6,546	0.05%
2020/01/08	26.2	31.09	1	31.30	31.00	25.2	6,539	0.38%
2020/01/07	1	32.15	1	32.00	31.75	0	6,547	0.00%
2020/01/06	1	32.80	3	32.97	32.90	-2	6,549	-0.03%
2020/01/03	2	33.60	8	33.61	33.50	-6	6,552	-0.09%
2020/01/02	1	34.90	0	0.00	34.90	1	6,556	0.02%
2019/12/31	2.3	34.46	0	0.00	34.45	2.3	6,782	0.03%
2019/12/30	0	0.00	12	34.63	34.70	-12	7,264	-0.17%
2019/12/27	7	34.73	0.7	34.95	34.90	6.3	7,435	0.08%
2019/12/26	3	34.35	0	0.00	34.35	3	7,412	0.04%
2019/12/25	2	34.55	0	0.00	34.65	2	7,431	0.03%
2019/12/24	0	0.00	1	34.85	34.60	-1	7,637	-0.01%
2019/12/23	1.2	34.90	15	35.30	34.60	-13.8	7,641	-0.18%
2019/12/20	0	0.00	15	35.38	35.40	-15	7,599	-0.20%
2019/12/19	13	35.80	1	35.80	35.85	12	7,582	0.16%
2019/12/18	35.2	37.62	15	37.06	36.50	20.2	7,469	0.27%
2019/12/17	4	36.06	1	36.10	36.55	3	6,928	0.04%
2019/12/16	4	35.89	15	36.18	36.55	-11	6,979	-0.16%
2019/12/13	18	37.07	62	36.91	35.45	-44	6,843	-0.64%
2019/12/12	63	35.57	71	35.86	36.55	-8	6,356	-0.13%
2019/12/11	14	33.18	74	33.33	33.25	-60	5,865	-1.02%
2019/12/10	4	32.21	1	31.90	31.85	3	6,126	0.05%
2019/12/09	3	31.95	1	32.70	31.95	2	6,107	0.03%
2019/12/06	0	0.00	20	31.88	31.95	-20	6,140	-0.33%
2019/12/03	3	31.90	27	31.87	31.95	-24	6,360	-0.38%
2019/12/02	33	31.71	4	32.28	32.40	29	6,477	0.45%
2019/11/29	10	31.50	2	31.58	31.25	8	6,492	0.12%
2019/11/28	3	31.53	3	31.78	31.95	0	6,707	0.00%
2019/11/27	5	31.53	2	31.60	31.50	3	6,959	0.04%
2019/11/25	3.3	31.30	2	30.70	31.35	1.3	7,490	0.02%
2019/11/22	4	30.85	0	0.00	30.70	4	7,709	0.05%
2019/11/21	2	30.85	1	31.05	31.05	1	7,757	0.01%
2019/11/20	1	31.00	0	0.00	30.80	1	7,848	0.01%
2019/11/15	13	30.32	0	0.00	30.30	13	7,937	0.16%
2019/11/13	5	30.20	0	0.00	30.10	5	8,043	0.06%
2019/11/12	4	30.61	1	30.80	30.95	3	8,056	0.04%
2019/11/11	4	30.16	0	0.00	30.05	4	8,124	0.05%
2019/11/08	3	29.78	0	0.00	29.75	3	8,166	0.04%
2019/11/07	33	31.61	34	30.08	30.40	-1	8,300	-0.01%
2019/11/06	4	31.75	0	0.00	31.50	4	8,210	0.05%
2019/11/05	0	0.00	15	30.87	31.00	-15	8,154	-0.18%
2019/11/04	4	31.43	1	31.30	31.25	3	8,133	0.04%
2019/11/01	2	31.55	10	31.40	31.35	-8	8,112	-0.10%
2019/10/31	5	32.29	0	0.00	31.90	5	8,095	0.06%
2019/10/29	1	31.95	8	31.79	31.45	-7	8,093	-0.09%
2019/10/28	2	31.55	0	0.00	31.30	2	8,060	0.02%
2019/10/25	0	0.00	1.3	31.75	31.75	-1.3	8,026	-0.02%
2019/10/24	11	32.62	1	32.60	32.05	10	8,025	0.12%
2019/10/23	22	33.26	28	33.35	32.90	-6	8,006	-0.07%
2019/10/22	12	32.14	11	32.06	32.70	1	7,784	0.01%
2019/10/21	1	31.80	0	0.00	32.00	1	7,753	0.01%
2019/10/17	0.2	31.95	1	31.80	31.95	-0.8	7,712	-0.01%
2019/10/16	1	31.90	0	0.00	31.95	1	7,634	0.01%
2019/10/15	0	0.00	6	32.01	31.85	-6	7,579	-0.08%
2019/10/14	0	0.00	1	32.75	32.65	-1	7,561	-0.01%
2019/10/08	3	33.33	8	33.54	32.95	-5	7,442	-0.07%
2019/10/07	26	33.72	82	33.70	33.70	-56	7,316	-0.77%
2019/10/04	18.3	33.54	9	33.60	32.60	9.3	7,042	0.13%
2019/10/03	139	32.02	27	30.74	32.20	112	6,547	1.71%	大買/鉅額交易
2019/10/01	37	29.61	5	30.10	30.75	32	6,298	0.51%
2019/09/27	19	29.63	211	30.37	29.25	-192	6,219	-3.09%	大賣/鉅額交易
2019/09/26	2	32.13	0	0.00	31.15	2	5,974	0.03%
2019/09/25	1	31.50	0	0.00	31.55	1	5,874	0.02%
2019/09/24	8	31.71	2	31.35	31.35	6	5,819	0.10%
2019/09/20	26	31.00	5	30.92	31.00	21	5,699	0.37%
2019/09/19	1	30.80	0	0.00	30.80	1	5,637	0.02%
2019/09/18	24	31.69	14	31.69	31.80	10	5,465	0.18%
2019/09/17	1	32.50	26	32.11	32.20	-25	5,354	-0.47%
2019/09/16	15	31.69	5	31.31	31.50	10	5,215	0.19%
2019/09/12	37	33.91	10.6	33.34	31.90	26.4	4,978	0.53%
2019/09/11	25	31.25	30	31.00	31.35	-5	4,353	-0.11%
2019/09/10	0	0.00	10	30.87	30.95	-10	4,312	-0.23%
2019/09/09	1	30.90	4	31.08	30.80	-3	4,222	-0.07%
2019/09/06	2.3	31.61	0	0.00	31.25	2.3	4,134	0.06%
2019/09/05	10	31.00	3	31.13	31.50	7	4,030	0.17%
2019/09/04	7	31.05	9	30.98	31.00	-2	3,879	-0.05%
2019/09/03	1.3	30.41	4	30.70	30.50	-2.7	3,727	-0.07%
2019/09/02	17	30.55	51	31.00	31.00	-34	3,588	-0.95%
2019/08/30	10	30.54	21	30.20	29.55	-11	3,321	-0.33%
2019/08/29	2	29.50	14	30.09	29.80	-12	3,012	-0.40%
2019/08/28	33	29.85	35	29.89	29.50	-2	2,818	-0.07%
2019/08/27	3	28.13	5	28.10	28.50	-2	2,398	-0.08%
2019/08/26	0	0.00	5	25.88	26.20	-5	2,153	-0.23%
2019/08/23	3	26.85	0	0.00	26.60	3	2,095	0.14%
2019/08/22	0	0.00	29	26.88	27.20	-29	1,993	-1.45%
2019/08/21	13	27.28	8	27.17	27.10	5	1,934	0.26%
2019/08/20	1	27.20	1	27.10	26.85	0	1,867	0.00%
2019/08/19	0	0.00	3	26.62	26.50	-3	1,780	-0.17%
2019/08/16	31	26.41	0	0.00	26.70	31	1,715	1.81%
2019/08/15	2	25.90	4	25.63	25.65	-2	1,647	-0.12%
2019/08/14	8	26.55	8	26.00	26.15	0	1,629	0.00%
2019/08/13	1	25.80	6	25.97	25.85	-5	1,547	-0.32%
2019/08/12	9	25.49	12.6	25.88	26.05	-3.6	1,474	-0.24%
2019/08/07	5	22.90	0	0.00	22.80	5	1,305	0.38%
2019/08/06	15	22.34	0	0.00	22.65	15	1,338	1.12%
2019/08/01	2	23.98	14	23.80	24.00	-12	1,399	-0.86%
2019/07/31	1	25.40	0	0.00	24.35	1	1,382	0.07%
2019/07/30	0	0.00	3	25.70	25.30	-3	1,276	-0.24%
2019/07/26	1	25.65	0	0.00	25.50	1	1,267	0.08%
2019/07/25	3	26.10	1	26.15	26.20	2	1,249	0.16%
2019/07/23	0	0.00	1	25.55	24.75	-1	1,321	-0.08%
2019/07/22	1	24.95	0	0.00	24.85	1	1,494	0.07%
2019/07/19	19	25.02	13	24.93	24.80	6	1,737	0.35%
2019/07/18	0	0.00	10	24.75	24.35	-10	1,761	-0.57%
2019/07/16	25	25.05	0	0.00	25.20	25	1,853	1.35%
2019/07/15	0	0.00	5	24.80	24.80	-5	1,896	-0.26%
2019/07/12	0	0.00	27	24.15	24.10	-27	1,970	-1.37%
2019/07/11	1	24.05	0	0.00	24.15	1	2,075	0.05%
2019/07/08	8	24.76	0	0.00	24.40	8	2,152	0.37%
2019/06/27	1	23.50	0	0.00	23.45	1	2,608	0.04%
2019/06/21	10	23.60	0	0.00	23.20	10	3,481	0.29%
2019/06/19	0	0.00	2	22.90	23.20	-2	3,632	-0.06%
2019/06/18	2	23.70	0	0.00	22.55	2	3,690	0.05%
2019/06/14	5	22.60	0	0.00	22.60	5	3,890	0.13%
2019/06/06	5	22.05	0	0.00	22.10	5	4,275	0.12%
2019/06/05	10	22.45	0	0.00	22.50	10	4,443	0.23%
2019/05/27	1	21.90	0	0.00	22.00	1	5,804	0.02%
2019/05/24	25	22.60	0	0.00	22.50	25	6,110	0.41%
2019/05/23	0	0.00	1	22.70	22.45	-1	6,132	-0.02%
2019/05/22	1	23.65	0	0.00	23.15	1	6,197	0.02%
2019/05/21	0	0.00	2	22.40	23.50	-2	6,338	-0.03%
2019/05/16	0	0.00	3	23.65	23.45	-3	6,888	-0.04%
2019/05/15	13	24.24	4	24.20	24.45	9	7,065	0.13%
2019/05/14	3	23.60	10	22.00	23.50	-7	7,342	-0.10%
2019/05/13	11	23.13	0	0.00	23.10	11	7,348	0.15%
2019/05/08	20	25.93	2	25.80	25.90	18	7,342	0.25%
2019/05/06	11	26.53	0	0.00	26.30	11	7,357	0.15%
2019/05/02	2	27.20	1	27.15	27.20	1	7,384	0.01%
2019/04/30	1	26.55	7	27.40	27.50	-6	7,447	-0.08%
2019/04/29	7	26.50	2	26.50	26.35	5	7,620	0.07%
2019/04/26	5	28.10	8	27.74	27.40	-3	7,715	-0.04%
2019/04/25	3	27.70	18	28.53	28.80	-15	7,619	-0.20%
2019/04/24	5	27.51	0	0.00	27.05	5	7,383	0.07%
2019/04/23	0	0.00	3	26.70	26.70	-3	7,329	-0.04%
2019/04/22	10	27.45	0	0.00	27.25	10	7,297	0.14%
2019/04/18	1	27.55	0	0.00	27.65	1	7,135	0.01%
2019/04/17	1	27.80	1	27.40	27.25	0	7,069	0.00%
2019/04/15	0	0.00	2	26.20	26.20	-2	6,944	-0.03%
2019/04/12	3	26.17	0	0.00	25.85	3	6,953	0.04%
2019/04/11	0.3	26.20	0	0.00	26.25	0.3	6,939	0.00%
2019/04/10	10	26.30	0	0.00	26.10	10	6,910	0.14%
2019/04/09	1	26.50	0	0.00	26.35	1	6,855	0.01%
2019/04/08	2	27.50	1	27.60	27.50	1	6,773	0.01%
2019/04/03	4	28.10	10	27.90	27.65	-6	6,746	-0.09%
2019/04/02	0.3	27.55	10	27.60	27.60	-9.7	6,640	-0.15%
2019/04/01	0	0.00	2	27.68	27.10	-2	6,574	-0.03%
2019/03/29	0.3	26.95	9	27.01	27.00	-8.7	6,462	-0.13%
2019/03/28	15	27.72	20	27.36	26.65	-5	6,386	-0.08%
2019/03/27	3	26.85	0	0.00	26.65	3	5,921	0.05%
2019/03/26	0	25.65	0	0.00	25.70	0	5,734	0.00%
2019/03/25	0	0.00	40	25.45	24.90	-40	5,699	-0.70%
2019/03/22	40	26.05	0	0.00	25.95	40	5,631	0.71%
2019/03/21	1	25.85	5	26.15	25.75	-4	5,560	-0.07%
2019/03/14	0	0.00	6	26.14	25.90	-6	5,241	-0.11%
2019/03/13	6	26.98	6	26.58	26.20	0	5,226	0.00%
2019/03/12	0	0.00	1	25.90	26.20	-1	5,101	-0.02%
2019/03/11	3	26.55	4	26.36	26.35	-1	5,027	-0.02%
2019/03/08	4	26.25	0	0.00	25.70	4	4,928	0.08%
2019/03/07	19	26.41	5	26.32	25.70	14	4,738	0.30%
2019/03/06	5	26.06	10	26.55	27.05	-5	4,473	-0.11%
2019/03/05	1	24.60	2	25.00	24.60	-1	4,115	-0.02%
2019/03/04	5	24.80	1	25.00	24.90	4	4,070	0.10%
2019/02/27	1	24.50	3	24.60	24.60	-2	4,011	-0.05%
2019/02/26	2	25.20	0	0.00	24.40	2	3,944	0.05%
2019/02/25	14	24.85	20	24.96	25.50	-6	3,855	-0.16%
2019/02/21	2	23.45	4	23.58	23.70	-2	3,537	-0.06%
2019/02/20	5	24.29	7	24.50	23.35	-2	3,482	-0.06%
2019/02/19	7	24.11	9	24.48	24.05	-2	3,396	-0.06%
2019/02/18	13	24.18	3	24.58	24.30	10	3,478	0.29%
2019/02/15	24	23.95	8	23.66	24.35	16	3,345	0.48%
2019/02/14	0	0.00	25	24.05	24.05	-25	3,011	-0.83%
2019/02/13	11	21.35	2	21.45	21.90	9	2,833	0.32%
2019/01/30	1	19.00	0	0.00	19.00	1	2,550	0.04%
2019/01/25	0	0.00	1	20.35	20.10	-1	2,521	-0.04%
2019/01/24	4	20.18	0	0.00	20.00	4	2,539	0.16%
2019/01/23	0	0.00	1	20.90	20.40	-1	2,562	-0.04%
2019/01/22	10	20.83	7	20.95	20.50	3	2,535	0.12%
2019/01/21	9	20.85	3	21.25	21.10	6	2,467	0.24%
2019/01/18	0	0.00	1	20.75	20.40	-1	2,274	-0.04%
2019/01/17	2	20.13	8	20.75	20.75	-6	2,154	-0.28%
2019/01/07	0	0.00	1	18.40	18.40	-1	2,266	-0.04%
2019/01/04	0	0.00	1	17.30	18.15	-1	2,328	-0.04%
2018/12/20	1	18.35	0	0.00	18.35	1	2,719	0.04%
2018/12/07	1	20.00	0	0.00	20.00	1	3,074	0.03%
2018/12/03	6	21.86	2	22.15	22.00	4	3,337	0.12%
2018/11/30	1	21.00	0	0.00	21.05	1	3,381	0.03%
2018/11/23	0	0.00	10	18.25	18.25	-10	3,402	-0.29%
2018/11/19	0	0.00	3	19.95	20.10	-3	3,601	-0.08%
2018/11/16	3	20.10	0	0.00	19.80	3	3,801	0.08%
2018/11/15	0	0.00	1	20.35	19.75	-1	3,829	-0.03%
2018/11/09	1	21.80	0	0.00	21.85	1	4,104	0.02%
2018/11/07	0	0.00	10	22.20	22.15	-10	4,243	-0.24%
2018/11/02	6	22.56	5	21.95	22.00	1	4,796	0.02%
2018/10/31	0	0.00	2	20.50	21.15	-2	4,999	-0.04%
2018/10/25	30	19.50	0	0.00	19.45	30	5,851	0.51%
2018/10/19	3	21.80	3	22.15	22.10	0	6,846	0.00%
2018/10/18	10	22.40	4	22.45	22.50	6	6,943	0.09%
2018/10/17	4	22.61	4	23.05	22.00	0	7,000	0.00%
2018/10/16	4	22.74	0	0.00	22.50	4	7,053	0.06%
2018/10/15	1	22.50	3	22.33	22.45	-2	7,126	-0.03%
2018/10/12	4	20.98	4	21.23	21.15	0	7,200	0.00%
2018/10/11	1	21.00	0	0.00	20.90	1	7,296	0.01%
2018/10/09	6	23.46	5	23.70	23.20	1	7,332	0.01%
2018/10/05	4	24.30	6	23.70	23.95	-2	7,481	-0.03%
2018/10/04	3	25.67	0	0.00	25.10	3	7,493	0.04%
2018/10/01	5	27.40	0	0.00	27.55	5	8,364	0.06%
2018/09/28	2	26.30	10	26.60	26.25	-8	8,876	-0.09%
2018/09/26	0	0.00	1	27.50	27.25	-1	9,472	-0.01%
2018/09/25	1	27.05	5	27.15	27.05	-4	9,574	-0.04%
2018/09/21	3	27.12	5	27.34	27.40	-2	9,650	-0.02%
2018/09/20	4	26.34	3	26.30	25.85	1	9,843	0.01%
2018/09/19	4	26.93	2	26.20	26.10	2	9,896	0.02%
2018/09/18	8	27.35	4	27.25	27.05	4	10,056	0.04%
2018/09/17	1	28.55	0	0.00	28.30	1	10,357	0.01%
2018/09/13	1	28.00	5	28.30	28.05	-4	11,463	-0.03%
2018/09/12	13	28.09	11	28.01	28.00	2	12,389	0.02%
2018/09/11	4	28.03	5	28.40	28.30	-1	12,675	-0.01%
2018/09/10	8	27.99	4	27.70	27.60	4	13,046	0.03%
2018/09/07	12	29.78	1	29.10	29.20	11	13,757	0.08%
2018/09/06	19	29.42	11	30.47	30.75	8	13,752	0.06%
2018/09/05	3	30.10	5	30.14	30.10	-2	13,973	-0.01%
2018/09/04	1	30.70	1	30.90	30.70	0	14,600	0.00%
2018/09/03	2	31.08	7.7	30.64	30.65	-5.7	15,273	-0.04%
2018/08/31	1	31.70	6	32.18	31.95	-5	16,229	-0.03%
2018/08/30	2	31.75	4	31.89	31.60	-2	16,714	-0.01%
2018/08/29	2	31.73	2	31.73	32.00	0	16,823	0.00%
2018/08/28	4	31.75	0	0.00	31.50	4	17,053	0.02%
2018/08/27	7	31.41	5	31.15	31.75	2	17,207	0.01%
2018/08/24	1	29.85	2	29.93	30.25	-1	17,313	-0.01%
2018/08/23	15	30.06	10	29.75	30.10	5	17,569	0.03%
2018/08/22	9	30.98	7	30.98	31.00	2	17,961	0.01%
2018/08/21	2	31.43	1	31.35	31.80	1	18,308	0.01%
2018/08/20	18	31.00	7	31.56	30.65	11	18,516	0.06%
2018/08/17	25	32.71	0	0.00	32.00	25	18,555	0.13%
2018/08/16	0	0.00	2	32.00	33.85	-2	18,607	-0.01%
2018/08/15	2	33.48	3	33.52	33.00	-1	18,929	-0.01%
2018/08/14	4	33.16	9	33.06	33.45	-5	19,038	-0.03%
2018/08/13	8	32.77	2	32.75	32.75	6	19,633	0.03%
2018/08/10	2	35.08	0	0.00	34.20	2	19,823	0.01%
2018/08/09	3	35.40	2	35.40	34.75	1	19,800	0.01%
2018/08/08	1.1	34.85	3	35.00	34.65	-1.9	19,775	-0.01%
2018/08/07	12	34.69	6	35.08	34.60	6	19,894	0.03%
2018/08/06	3.2	35.43	3	34.83	35.80	0.2	20,165	0.00%
2018/08/03	15	33.90	0	0.00	33.90	15	20,322	0.07%
2018/08/02	20	33.56	8	33.65	33.85	12	20,373	0.06%
2018/08/01	15	34.87	2	35.60	33.80	13	20,219	0.06%
2018/07/31	0	0.00	6	33.73	34.40	-6	19,846	-0.03%
2018/07/30	1	32.90	5	33.24	33.40	-4	19,562	-0.02%
2018/07/27	9	32.74	36	32.34	32.65	-27	19,234	-0.14%
2018/07/26	0	0.00	3	30.20	30.30	-3	18,826	-0.02%
2018/07/25	11	30.75	3	30.70	29.80	8	18,738	0.04%
2018/07/24	3	29.85	0	0.00	30.00	3	18,598	0.02%
2018/07/20	3	29.25	0	0.00	28.35	3	18,440	0.02%
2018/07/19	0.2	29.50	1	29.40	29.50	-0.8	18,334	0.00%
2018/07/18	9.2	29.45	3	28.90	28.90	6.2	18,219	0.03%
2018/07/17	0	0.00	1	30.80	30.45	-1	18,065	-0.01%
2018/07/16	13	31.22	4	31.33	31.45	9	17,978	0.05%
2018/07/11	10	30.40	14	30.26	30.00	-4	17,682	-0.02%
2018/07/10	24	29.90	17	30.63	30.25	7	17,478	0.04%
2018/07/09	18	31.71	12	32.18	31.40	6	17,027	0.04%
2018/07/06	25	33.85	16	34.38	33.60	9	16,681	0.05%
2018/07/05	23	34.51	10	34.57	33.40	13	16,143	0.08%
2018/07/04	0	0.00	6	32.89	33.10	-6	15,637	-0.04%
2018/07/03	5	31.90	5	31.85	32.00	0	15,509	0.00%
2018/07/02	5	32.83	1	32.75	32.50	4	15,395	0.03%
2018/06/29	7	33.56	10	33.42	33.05	-3	15,283	-0.02%
2018/06/28	32	32.86	4	32.64	32.60	28	15,037	0.19%
2018/06/27	9	33.24	11	33.43	32.60	-2	14,940	-0.01%
2018/06/26	31	32.09	27	32.12	32.65	4	14,724	0.03%
2018/06/25	25	33.60	49	32.43	31.80	-24	14,349	-0.17%
2018/06/22	52	36.38	28	36.06	35.10	24	13,970	0.17%
2018/06/21	31	35.84	42	36.31	36.65	-11	13,198	-0.08%
2018/06/20	13	34.09	29	33.28	33.35	-16	12,257	-0.13%
2018/06/19	29	34.21	24	33.95	34.45	5	11,924	0.04%
2018/06/15	26	33.84	16	34.46	33.80	10	11,479	0.09%
2018/06/14	0	0.00	8	31.95	31.95	-8	10,659	-0.08%
2018/06/13	24	30.42	27	29.76	29.05	-3	10,553	-0.03%
2018/06/12	22	30.98	33	30.55	29.80	-11	10,228	-0.11%
2018/06/11	22	30.11	24	30.43	31.35	-2	9,569	-0.02%
2018/06/08	18	29.38	34	29.06	28.50	-16	8,927	-0.18%
2018/06/07	41	26.64	34	27.29	28.05	7	7,940	0.09%
2018/06/06	10	25.74	14	25.41	25.50	-4	7,438	-0.05%
2018/06/05	45	25.83	25	25.90	25.55	20	7,312	0.27%
2018/06/04	12	26.03	12	25.31	25.20	0	7,085	0.00%
2018/06/01	20	25.98	14	25.82	25.75	6	6,899	0.09%
2018/05/31	14	27.49	2	27.68	26.60	12	6,816	0.18%
2018/05/30	46	28.13	39	28.62	28.00	7	6,585	0.11%
2018/05/29	38	27.16	10	27.09	28.25	28	5,976	0.47%
2018/05/28	7	25.71	3	26.20	25.70	4	5,541	0.07%
2018/05/25	11	26.32	10	25.50	25.25	1	5,260	0.02%
2018/05/24	0	0.00	4	25.73	25.35	-4	5,062	-0.08%
2018/05/23	21	26.33	28	25.64	25.15	-7	4,873	-0.14%
2018/05/22	2	24.35	6	24.33	24.50	-4	4,464	-0.09%
2018/05/21	19	25.44	13	25.30	25.30	6	4,290	0.14%
2018/05/18	11	23.45	0	0.00	24.05	11	3,638	0.30%
2018/05/17	7	22.16	36.3	22.86	21.90	-29.3	3,352	-0.87%
2018/05/16	12	23.29	46	23.05	23.10	-34	3,219	-1.06%
2018/05/15	2	22.90	67	22.73	22.80	-65	2,984	-2.18%
2018/05/14	41	23.10	40	23.04	23.50	1	2,850	0.04%
2018/05/11	3	20.67	9.9	21.53	21.75	-6.9	2,402	-0.29%
2018/05/10	1	19.50	1	19.60	19.80	0	1,999	0.00%
2018/05/09	0	0.00	1	18.00	18.00	-1	1,790	-0.06%
2018/05/07	0	0.00	5	17.80	17.75	-5	1,805	-0.28%
2018/04/27	3	16.80	0	0.00	16.70	3	1,961	0.15%
2018/04/25	1	16.85	0	0.00	16.70	1	2,095	0.05%
2018/04/23	0	0.00	3	17.40	17.20	-3	2,312	-0.13%
2018/04/19	3	17.85	0	0.00	17.90	3	2,824	0.11%
2018/04/17	0	0.00	3	17.17	17.05	-3	2,858	-0.10%
2018/04/16	0	0.00	20	17.53	17.50	-20	3,063	-0.65%
2018/04/13	0	0.00	2	17.75	17.50	-2	3,367	-0.06%
2018/04/11	38	17.99	15	17.90	17.80	23	3,481	0.66%
2018/04/03	2	17.10	0	0.00	17.30	2	3,476	0.06%
2018/04/02	0	0.00	4	17.80	17.65	-4	3,469	-0.12%
2018/03/31	0	0.00	5	17.50	17.60	-5	3,472	-0.14%
2018/03/30	1	18.00	0.1	17.70	17.70	0.9	3,542	0.02%
2018/03/29	0	0.00	3	18.05	18.10	-3	3,540	-0.08%
2018/03/27	10	19.20	10	19.00	18.95	0	3,559	0.00%
2018/03/23	1	18.15	2	18.45	18.20	-1	3,551	-0.03%
2018/03/20	1	18.85	0	0.00	18.95	1	3,624	0.03%
2018/03/15	3	19.53	0	0.00	19.40	3	3,589	0.08%
2018/03/14	24	19.66	0	0.00	19.60	24	3,582	0.67%
2018/03/08	5	19.00	5	19.50	19.30	0	3,549	0.00%
2018/03/07	0	0.00	6	18.88	18.65	-6	3,520	-0.17%
2018/03/06	9	19.89	40	19.61	19.60	-31	3,511	-0.88%
2018/03/05	43	19.26	7	19.42	19.60	36	3,454	1.04%
2018/02/27	2	17.90	0	0.00	17.85	2	3,378	0.06%
2018/02/26	2	18.15	0	0.00	17.85	2	3,373	0.06%
2018/02/23	0	0.00	7	18.19	18.15	-7	3,380	-0.21%
2018/02/21	6	17.73	0.1	17.80	17.85	5.9	3,357	0.18%
2018/02/09	0	0.00	5	15.90	17.20	-5	3,323	-0.15%
2018/02/01	11	19.40	16	19.19	19.15	-5	3,286	-0.15%
2018/01/29	0	0.00	3	19.65	19.50	-3	3,281	-0.09%
2018/01/26	3.4	19.68	3	19.65	19.70	0.4	3,279	0.01%
2018/01/25	0.3	19.65	0	0.00	19.65	0.3	3,269	0.01%
2018/01/24	0	0.00	1	20.65	20.70	-1	3,200	-0.03%
2018/01/23	4	20.85	0	0.00	20.50	4	3,194	0.13%
2018/01/22	70	21.15	10	21.05	21.10	60	3,165	1.90%
2018/01/19	1	20.85	50.7	21.13	20.85	-49.7	3,165	-1.57%
2018/01/18	7	22.26	15	22.05	21.30	-8	3,074	-0.26%
2018/01/17	15	22.17	26	21.91	22.20	-11	2,943	-0.37%
2018/01/16	15	22.22	13	22.09	22.10	2	2,876	0.07%
2018/01/15	15	21.00	122	21.30	22.20	-107	2,692	-3.97%	大賣/鉅額交易
2018/01/12	15.3	20.42	15	20.21	20.20	0.3	2,478	0.01%
2018/01/11	40	20.40	27	19.84	19.95	13	2,452	0.53%
2018/01/10	31	20.34	11	20.74	19.90	20	2,405	0.83%
2018/01/09	64	20.75	9	19.76	20.85	55	2,221	2.48%
2018/01/08	2	19.03	3	19.10	19.15	-1	1,980	-0.05%
2018/01/05	12	18.40	0	0.00	18.95	12	1,943	0.62%
2018/01/03	1	18.15	0	0.00	18.00	1	1,910	0.05%
2018/01/02	2	18.03	2	18.03	17.90	0	1,954	0.00%