光罩 (2338)-永豐金-中和券商分點個股進出

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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/08	13	72.18	2	73.50	70.30	11	1,626	0.68%
2024/05/07	0	0.00	17.2	73.55	75.70	-17.2	1,392	-1.23%
2024/04/26	5	66.80	0	0.00	66.30	5	1,216	0.41%
2024/04/25	5	66.20	0	0.00	66.60	5	1,231	0.41%
2024/04/22	2	64.50	0	0.00	63.60	2	1,252	0.16%
2024/04/19	1	65.40	0	0.00	65.50	1	1,231	0.08%
2024/04/17	2	68.30	1	68.40	68.40	1	1,193	0.08%
2024/04/15	0	0.00	2	69.60	69.30	-2	1,193	-0.17%
2024/04/12	1	70.60	0	0.00	70.80	1	1,211	0.08%
2024/04/11	0	0.00	4	71.50	71.50	-4	1,194	-0.33%
2024/04/10	3	72.07	1.2	72.25	71.60	1.8	1,184	0.15%
2024/04/09	0	0.00	13.2	70.31	71.20	-13.2	1,144	-1.15%
2024/04/03	1	68.80	0	0.00	69.30	1	1,074	0.09%
2024/04/02	2	68.40	0	0.00	69.00	2	1,080	0.19%
2024/03/29	2	68.00	0	0.00	68.00	2	1,087	0.18%
2024/03/26	3	66.80	0	0.00	67.00	3	1,105	0.27%
2024/03/13	10	68.60	0	0.00	68.50	10	1,158	0.86%
2024/03/12	0	0.00	21	70.69	70.00	-21	1,165	-1.80%
2024/03/08	0.6	69.73	0	0.00	67.70	0.6	1,171	0.05%
2024/03/07	1	68.80	0	0.00	68.80	1	1,235	0.08%
2024/03/05	20	69.20	0	0.00	69.10	20	1,615	1.24%
2024/03/04	0	0.00	1	70.00	69.90	-1	1,656	-0.06%
2024/02/29	1	69.80	0	0.00	69.60	1	1,648	0.06%
2024/02/27	0	0.00	1	70.00	69.80	-1	1,652	-0.06%
2024/02/26	5	72.56	1	72.80	72.10	4	1,654	0.24%
2024/02/23	1	71.60	0	0.00	70.90	1	1,598	0.06%
2024/02/05	1	66.60	0	0.00	67.30	1	1,570	0.06%
2024/01/23	0	0.00	1	68.60	69.30	-1	1,800	-0.06%
2024/01/22	1	68.50	10	68.17	68.90	-9	1,801	-0.50%
2024/01/17	1	68.00	0	0.00	67.90	1	1,825	0.05%
2023/12/07	2	70.65	1	70.50	70.50	1	2,093	0.05%
2023/12/05	1	71.80	1	73.10	72.80	0	2,067	0.00%
2023/12/04	1	73.50	0	0.00	73.20	1	2,031	0.05%
2023/12/01	0	0.00	1	76.80	76.20	-1	1,958	-0.05%
2023/11/30	2	77.15	8	76.39	76.90	-6	1,833	-0.33%
2023/11/15	1	67.50	0	0.00	66.90	1	1,628	0.06%
2023/11/09	6	66.97	0	0.00	67.00	6	1,703	0.35%
2023/11/08	5	71.70	0	0.00	71.50	5	1,636	0.31%
2023/10/24	0	0.00	1	69.40	69.30	-1	1,845	-0.05%
2023/10/20	1	70.60	0	0.00	70.60	1	1,894	0.05%
2023/10/13	0	0.00	1	72.50	72.50	-1	1,843	-0.05%
2023/10/12	2	72.80	2	71.80	72.40	0	1,870	0.00%
2023/10/11	2	71.50	2	72.15	71.80	0	1,896	0.00%
2023/09/28	0	0.00	1	67.30	67.40	-1	1,947	-0.05%
2023/09/27	1	65.20	0	0.00	65.60	1	2,007	0.05%
2023/09/20	0	0.00	1	67.70	67.40	-1	2,257	-0.04%
2023/09/08	1	68.50	0	0.00	68.70	1	2,320	0.04%
2023/08/30	1	69.70	0	0.00	70.30	1	2,623	0.04%
2023/08/11	1	69.40	0	0.00	69.50	1	2,636	0.04%
2023/08/10	2	70.00	0	0.00	69.90	2	2,644	0.08%
2023/08/02	1	72.50	0	0.00	71.80	1	2,700	0.04%
2023/07/31	1	76.50	0	76.50	75.90	1	2,629	0.04%
2023/07/28	0	78.30	1	78.00	77.80	-1	2,611	-0.04%
2023/07/27	2	74.00	1	74.50	74.00	1	2,575	0.04%
2023/07/26	0	0.00	1	73.00	73.00	-1	2,553	-0.04%
2023/07/25	2	76.00	4	75.80	75.80	-2	2,507	-0.08%
2023/07/24	1	76.50	0	0.00	76.40	1	2,490	0.04%
2023/07/19	0	0.00	2	80.90	79.30	-2	2,573	-0.08%
2023/07/18	0	0.00	4	81.90	79.90	-4	2,619	-0.15%
2023/07/17	1	79.70	0	0.00	81.40	1	2,644	0.04%
2023/07/13	4	81.50	0	0.00	81.70	4	2,679	0.15%
2023/07/12	1	79.60	0	0.00	79.70	1	2,674	0.04%
2023/07/07	7	78.80	2	78.85	79.40	5	2,792	0.18%
2023/07/06	1	81.40	0	0.00	81.40	1	2,779	0.04%
2023/07/05	1	82.70	0	0.00	82.70	1	2,773	0.04%
2023/07/04	0	0.00	5	83.90	83.60	-5	2,746	-0.18%
2023/07/03	1	83.50	0	0.00	83.00	1	2,782	0.04%
2023/06/27	3	77.70	0	0.00	77.70	3	2,761	0.11%
2023/06/26	5	78.80	1.5	79.03	79.00	3.5	2,786	0.13%
2023/06/20	1	80.80	10	80.90	80.20	-9	2,945	-0.31%
2023/06/16	0	0.00	50	81.06	81.00	-50	3,201	-1.56%
2023/06/14	11	81.74	0	0.00	81.70	11	3,665	0.30%
2023/06/13	41	82.72	0	0.00	82.60	41	3,785	1.08%
2023/06/12	10	81.70	0	0.00	81.10	10	3,787	0.26%
2023/06/09	0	0.00	3	82.70	82.90	-3	3,772	-0.08%
2023/06/08	4	82.73	3	82.60	79.90	1	3,723	0.03%
2023/05/23	0	0.00	2	81.35	81.60	-2	3,882	-0.05%
2023/05/22	2	80.00	0	0.00	80.20	2	3,859	0.05%
2023/05/19	1	80.70	0	0.00	79.70	1	3,857	0.03%
2023/05/15	1	75.90	0	0.00	75.70	1	3,910	0.03%
2023/05/04	1	79.00	0	0.00	79.50	1	4,469	0.02%
2023/05/03	2	80.20	0	0.00	79.70	2	4,532	0.04%
2023/04/24	1	82.00	0	0.00	82.50	1	5,299	0.02%
2023/04/19	0	0.00	1	84.00	83.60	-1	5,876	-0.02%
2023/04/17	1	87.40	0	0.00	87.40	1	6,045	0.02%
2023/04/13	1	88.70	3	88.93	88.20	-2	6,186	-0.03%
2023/04/12	0	0.00	5	92.30	92.10	-5	6,168	-0.08%
2023/04/11	4	93.08	0	0.00	93.50	4	6,215	0.06%
2023/04/06	2	94.20	1	92.80	92.90	1	6,415	0.02%
2023/03/30	5	91.50	0	0.00	91.50	5	6,389	0.08%
2023/03/29	0	0.00	0.3	92.00	91.60	-0.3	6,450	0.00%
2023/03/23	0	0.00	0	97.00	96.60	0	6,468	0.00%
2023/03/22	1	97.00	5	97.06	96.90	-4	6,488	-0.06%
2023/03/21	5	96.32	4	95.98	95.40	1	6,506	0.02%
2023/03/20	1	94.00	10	95.14	94.60	-9	6,455	-0.14%
2023/03/17	1	88.00	3	88.87	88.80	-2	6,394	-0.03%
2023/03/14	0.1	82.10	0	0.00	82.10	0.1	6,608	0.00%
2023/03/13	1.1	82.09	0	0.00	83.10	1.1	6,751	0.02%
2023/03/10	0.2	84.10	1	84.60	84.20	-0.9	6,986	-0.01%
2023/03/08	0	0.00	3	87.00	87.00	-3	7,551	-0.04%
2023/03/07	4.3	86.44	3	86.63	87.00	1.3	7,808	0.02%
2023/03/06	4	84.48	2	85.05	84.90	2	7,967	0.03%
2023/02/24	0.1	83.30	0	0.00	82.60	0.1	8,757	0.00%
2023/02/22	1	83.50	0	0.00	82.50	1	8,948	0.01%
2023/02/21	0.1	85.90	1	85.80	85.60	-0.9	9,042	-0.01%
2023/02/20	0.3	87.30	0	0.00	86.50	0.3	9,270	0.00%
2023/02/17	1	86.80	0	0.00	86.80	1	9,578	0.01%
2023/02/16	1	86.80	0	0.00	87.10	1	9,665	0.01%
2023/02/14	1.2	84.53	0	0.00	84.20	1.2	10,344	0.01%
2023/02/09	0.1	87.40	1	87.20	87.40	-0.9	10,678	-0.01%
2023/02/08	2	85.80	0	0.00	86.00	2	10,680	0.02%
2023/02/01	0.2	91.00	0	0.00	91.00	0.2	10,554	0.00%
2023/01/31	0	0.00	1	91.60	91.70	-1	10,600	-0.01%
2023/01/30	1	91.20	4	91.03	91.80	-3	10,593	-0.03%
2023/01/16	2	89.50	3	89.43	89.70	-1	10,549	-0.01%
2023/01/13	4	89.75	4	90.13	90.80	0	10,314	0.00%
2023/01/12	2	89.40	1	88.20	88.20	1	10,081	0.01%
2023/01/11	12	90.13	12.1	89.16	89.40	-0.1	10,013	0.00%
2023/01/10	3	87.25	2	89.40	86.00	1	9,861	0.01%
2023/01/09	4.1	89.02	1	88.00	90.20	3.1	9,800	0.03%
2023/01/06	1	88.80	0	0.00	88.00	1	9,627	0.01%
2022/12/28	2	87.70	0	0.00	84.40	2	9,908	0.02%
2022/12/27	0	0.00	0.9	87.50	88.20	-0.9	9,889	-0.01%
2022/12/20	1	86.40	0	0.00	85.80	1	10,097	0.01%
2022/12/19	1	88.70	0	0.00	90.20	1	10,007	0.01%
2022/12/16	2	89.45	0	0.00	90.00	2	9,957	0.02%
2022/12/14	1	90.50	0	0.00	91.50	1	9,882	0.01%
2022/12/09	3	92.67	4	91.85	92.70	-1	9,562	-0.01%
2022/12/08	0	0.00	10	93.10	93.50	-10	9,341	-0.11%
2022/12/07	10	96.10	10	92.60	92.60	0	9,217	0.00%
2022/12/06	17	96.67	2	96.35	95.80	15	9,039	0.17%
2022/12/05	0	0.00	2	96.30	97.10	-2	8,863	-0.02%
2022/12/02	2	93.50	3	93.60	95.70	-1	8,733	-0.01%
2022/12/01	1	93.80	1	94.90	92.20	0	8,478	0.00%
2022/11/30	1	84.80	12	85.73	86.90	-11	8,058	-0.14%
2022/11/29	3	84.10	3	84.97	85.40	0	7,899	0.00%
2022/11/28	9	84.20	5	82.18	83.20	4	7,584	0.05%
2022/11/24	2	78.60	0	0.00	79.70	2	7,228	0.03%
2022/11/23	1	77.80	9	79.33	80.00	-8	7,046	-0.11%
2022/11/22	0	0.00	7	74.83	73.30	-7	6,665	-0.11%
2022/11/21	7	73.27	5	73.92	73.40	2	6,521	0.03%
2022/11/18	5	72.08	0	0.00	72.00	5	6,434	0.08%
2022/11/17	0	0.00	3	72.97	73.40	-3	6,329	-0.05%
2022/11/15	11	70.31	15	70.37	69.90	-4	5,976	-0.07%
2022/11/14	4	67.03	1	67.80	67.30	3	5,673	0.05%
2022/11/11	12	68.03	16	68.61	67.20	-4	5,581	-0.07%
2022/11/10	10	65.46	4	65.50	66.00	6	5,267	0.11%
2022/11/09	0	0.00	6	63.70	65.20	-6	4,856	-0.12%
2022/11/08	1	61.20	1	60.11	59.30	0	4,684	0.00%
2022/11/07	24	60.60	16	59.98	59.40	8	4,629	0.17%
2022/11/04	11	62.09	11	62.49	63.40	0	4,495	0.00%
2022/11/03	0	0.00	1	60.80	61.40	-1	4,377	-0.02%
2022/11/02	1	60.30	0	0.00	59.40	1	4,315	0.02%
2022/11/01	0	0.00	1	61.20	59.40	-1	4,280	-0.02%
2022/10/31	1	59.00	1	58.00	59.00	0	4,194	0.00%
2022/10/28	1	56.50	0	0.00	56.80	1	4,148	0.02%
2022/10/27	1	58.20	6	58.17	59.70	-5	4,078	-0.12%
2022/10/26	3	55.87	13	55.50	55.60	-10	3,956	-0.25%
2022/10/25	1	55.90	1	55.20	55.20	0	3,886	0.00%
2022/10/24	2	55.60	2	56.80	54.70	0	3,840	0.00%
2022/10/20	1	54.00	0	0.00	54.80	1	3,781	0.03%
2022/10/19	1	55.20	3	56.07	55.40	-2	3,766	-0.05%
2022/10/18	13	56.87	0	0.00	55.10	13	3,721	0.35%
2022/10/17	2	53.45	6	52.83	55.20	-4	3,605	-0.11%
2022/10/14	6	53.07	1	55.10	55.10	5	3,567	0.14%
2022/10/13	0	0.00	0.1	52.83	50.10	-0.1	3,540	0.00%
2022/10/12	1	53.90	0	0.00	53.90	1	3,454	0.03%
2022/10/11	2	56.50	2	56.40	55.70	0	3,414	0.00%
2022/10/07	1	62.40	1	61.50	61.50	0	3,430	0.00%
2022/10/06	2.1	61.46	2	62.10	63.00	0.1	3,342	0.00%
2022/10/04	1	54.00	1	55.40	54.80	0	2,945	0.00%
2022/10/03	1	52.20	1	54.00	54.00	0	2,846	0.00%
2022/09/30	1	53.00	1	54.00	55.20	0	2,844	0.00%
2022/09/28	2	62.15	1	62.20	62.10	1	2,629	0.04%
2022/09/26	1	68.20	1	68.60	67.40	0	2,682	0.00%
2022/09/08	0	0.00	2	72.00	71.80	-2	3,289	-0.06%
2022/09/06	1	69.40	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	71.70	0	0.00	71.90	1	3,587	0.03%
2022/09/02	0	0.00	1	74.00	73.30	-1	3,665	-0.03%
2022/09/01	1	73.00	0	0.00	73.80	1	3,706	0.03%
2022/08/29	2	72.35	2	73.55	73.30	0	3,776	0.00%
2022/08/26	0	0.00	2	75.90	75.50	-2	3,813	-0.05%
2022/08/25	0	0.00	5	74.50	74.90	-5	3,848	-0.13%
2022/08/24	1	72.60	0	0.00	72.90	1	3,982	0.03%
2022/08/23	6	73.92	0	0.00	73.60	6	4,106	0.15%
2022/08/19	1	78.00	1	78.10	77.60	0	4,308	0.00%
2022/08/17	0	0.00	5	76.10	76.60	-5	4,522	-0.11%
2022/08/16	0	0.00	1	78.10	78.00	-1	4,583	-0.02%
2022/08/05	1	74.70	4	73.95	75.20	-3	5,100	-0.06%
2022/08/03	1	71.50	0	0.00	71.30	1	5,399	0.02%
2022/08/02	1	72.00	4	72.25	72.30	-3	5,480	-0.05%
2022/08/01	1	74.00	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	1	75.30	75.30	-1	5,539	-0.02%
2022/07/27	1	73.30	1	75.00	74.80	0	5,569	0.00%
2022/07/26	2	73.85	0	0.00	73.50	2	5,613	0.04%
2022/07/21	0	0.00	7	75.83	76.60	-7	5,729	-0.12%
2022/07/20	1	74.90	1	76.00	73.70	0	5,735	0.00%
2022/07/19	0	0.00	5	73.30	73.00	-5	5,774	-0.09%
2022/07/18	0	0.00	5	73.00	73.70	-5	5,829	-0.09%
2022/07/15	10	73.03	7	73.09	73.80	3	5,813	0.05%
2022/07/14	6	70.90	1	67.50	72.10	5	5,742	0.09%
2022/07/12	1	64.20	0	0.00	63.60	1	5,791	0.02%
2022/07/08	0	0.00	1	66.00	67.80	-1	5,906	-0.02%
2022/07/07	2.2	65.20	0	0.00	65.00	2.2	5,850	0.04%
2022/07/06	1	65.00	0	0.00	64.20	1	5,826	0.02%
2022/07/05	5	65.38	4	65.63	66.60	1	5,881	0.02%
2022/06/30	32	72.01	31	73.11	72.90	1	5,781	0.02%
2022/06/29	2	75.80	0	0.00	75.70	2	5,942	0.03%
2022/06/28	2	79.45	0	0.00	79.20	2	6,026	0.03%
2022/06/27	0	0.00	1	80.00	80.80	-1	6,196	-0.02%
2022/06/24	1	76.30	0	0.00	76.40	1	6,162	0.02%
2022/06/22	1.2	79.92	0	0.00	79.80	1.2	6,105	0.02%
2022/06/20	1	92.10	2	89.05	87.10	-1	5,970	-0.02%
2022/06/17	0	0.00	1	91.20	91.00	-1	5,916	-0.02%
2022/06/16	5	94.54	4	91.00	90.40	1	5,823	0.02%
2022/06/15	0	0.00	6	94.43	94.60	-6	5,699	-0.11%
2022/06/14	1	93.30	0	0.00	93.10	1	5,619	0.02%
2022/06/13	1.2	94.25	0	0.00	93.40	1.2	5,567	0.02%
2022/06/09	1	90.00	2	91.90	93.00	-1	5,493	-0.02%
2022/06/08	3	91.80	0	0.00	91.00	3	5,470	0.05%
2022/06/07	2	90.70	2	91.10	91.50	0	5,531	0.00%
2022/06/06	1	92.10	2	91.70	91.90	-1	5,594	-0.02%
2022/06/02	2	92.95	1	92.20	92.20	1	5,741	0.02%
2022/06/01	5	94.42	5	93.14	93.20	0	5,905	0.00%
2022/05/31	1	91.80	2	93.75	93.90	-1	5,802	-0.02%
2022/05/30	7	92.07	9	92.11	91.10	-2	5,707	-0.04%
2022/05/27	3	88.30	3	89.30	88.50	0	5,556	0.00%
2022/05/26	4	87.43	4	87.60	87.30	0	5,496	0.00%
2022/05/25	2	85.00	4	86.05	86.30	-2	5,420	-0.04%
2022/05/24	8	84.26	8	84.14	83.80	0	5,415	0.00%
2022/05/23	8	84.39	7	83.89	83.60	1	5,388	0.02%
2022/05/20	16	84.84	17	84.71	84.20	-1	5,474	-0.02%
2022/05/19	13	82.74	16	83.86	85.50	-3	5,432	-0.06%
2022/05/18	3	82.70	4	83.95	83.50	-1	5,408	-0.02%
2022/05/17	5	79.60	7	79.96	81.00	-2	5,653	-0.04%
2022/05/16	11	81.40	7	80.09	79.60	4	5,947	0.07%
2022/05/13	5	80.76	14	81.02	81.00	-9	5,981	-0.15%
2022/05/12	23	80.60	17	80.89	78.70	6	6,012	0.10%
2022/05/11	12	79.78	11	80.09	80.30	1	6,076	0.02%
2022/05/10	2	77.45	6	76.08	77.80	-4	6,048	-0.07%
2022/05/09	1	75.50	0	0.00	74.20	1	6,119	0.02%
2022/05/06	1	75.50	0	0.00	76.70	1	6,147	0.02%
2022/05/04	0	0.00	1	76.10	76.40	-1	6,346	-0.02%
2022/05/03	4	75.45	5	75.76	75.70	-1	6,439	-0.02%
2022/04/29	3	74.10	2	74.70	74.00	1	6,532	0.02%
2022/04/28	0	0.00	1	72.90	73.60	-1	6,651	-0.02%
2022/04/27	1	72.60	0	0.00	73.00	1	6,763	0.01%
2022/04/26	1	74.70	0	0.00	74.70	1	7,265	0.01%
2022/04/25	3	75.37	0	0.00	74.50	3	7,506	0.04%
2022/04/22	3	80.10	1	79.10	79.20	2	7,569	0.03%
2022/04/21	1	81.60	0	0.00	82.10	1	7,655	0.01%
2022/04/20	0	0.00	1	81.50	81.60	-1	7,659	-0.01%
2022/04/19	1	81.30	0	0.00	81.20	1	7,711	0.01%
2022/04/18	4	83.30	0	0.00	81.80	4	7,757	0.05%
2022/04/15	2	85.10	0	0.00	85.10	2	7,752	0.03%
2022/04/14	0	0.00	1	92.60	89.80	-1	7,772	-0.01%
2022/04/11	2	92.30	2	94.50	91.50	0	8,225	0.00%
2022/04/08	3	95.83	2	95.75	96.00	1	8,444	0.01%
2022/04/07	2	95.50	3	95.10	94.00	-1	9,352	-0.01%
2022/04/01	2	97.10	2	98.25	97.00	0	9,483	0.00%
2022/03/31	1	98.10	2	97.25	96.90	-1	9,499	-0.01%
2022/03/30	4	96.28	5	97.08	96.70	-1	9,423	-0.01%
2022/03/28	1	92.30	0.1	91.11	92.60	0.9	9,488	0.01%
2022/03/25	0	0.00	11.9	92.00	91.30	-11.9	9,535	-0.12%
2022/03/24	10	92.80	0.1	93.20	92.70	9.9	9,568	0.10%
2022/03/23	0	94.20	1	94.70	94.00	-1	9,633	-0.01%
2022/03/22	1	93.80	0.4	93.72	93.90	0.6	9,818	0.01%
2022/03/21	0	0.00	0.2	94.30	94.00	-0.2	9,945	0.00%
2022/03/17	1	93.30	1	93.20	93.20	0	10,610	0.00%
2022/03/14	15	92.21	10	91.65	92.10	5	11,667	0.04%
2022/03/11	1	90.60	6	90.73	91.40	-5	12,871	-0.04%
2022/03/10	3	91.20	0	0.00	91.90	3	13,691	0.02%
2022/03/09	3	87.10	3	88.10	88.10	0	14,495	0.00%
2022/03/08	8	88.85	4	87.73	84.50	4	14,585	0.03%
2022/03/07	2	90.50	2	92.85	89.90	0	14,547	0.00%
2022/03/04	0	0.00	2	98.60	98.30	-2	14,706	-0.01%
2022/03/03	1	101.50	4	100.25	99.90	-3	14,954	-0.02%
2022/03/02	0	0.00	1	98.60	99.40	-1	15,200	-0.01%
2022/03/01	1	98.80	0	0.00	99.50	1	15,538	0.01%
2022/02/25	0	0.00	2	98.70	98.00	-2	15,753	-0.01%
2022/02/24	2	97.10	0	0.00	97.00	2	16,040	0.01%
2022/02/23	1	100.00	0	0.00	100.50	1	16,465	0.01%
2022/02/22	6	99.08	2.3	99.50	99.10	3.7	17,701	0.02%
2022/02/21	1	102.00	1	101.50	101.50	0	17,998	0.00%
2022/02/18	2	102.50	2.1	103.00	103.00	-0.1	18,520	0.00%
2022/02/17	4	105.38	1	103.00	103.00	3	19,553	0.02%
2022/02/16	2.3	105.50	16	104.50	104.50	-13.7	20,167	-0.07%
2022/02/15	3	101.33	2	101.00	99.90	1	20,186	0.00%
2022/02/14	1	100.50	3	99.80	99.40	-2	20,282	-0.01%
2022/02/11	14	102.75	12	103.58	103.50	2	20,401	0.01%
2022/02/10	2.1	101.31	3	102.33	104.00	-0.9	20,671	0.00%
2022/02/09	4	104.00	3	104.50	101.50	1	20,938	0.00%
2022/02/08	2	100.25	2	101.25	101.50	0	21,134	0.00%
2022/02/07	1	97.70	2	99.75	100.50	-1	21,540	0.00%
2022/01/26	3	97.70	1	98.80	96.50	2	21,844	0.01%
2022/01/25	1	97.50	0	0.00	97.70	1	22,373	0.00%
2022/01/24	1	99.90	3	99.67	101.00	-2	22,427	-0.01%
2022/01/21	6	101.80	5	101.42	99.80	1	22,293	0.00%
2022/01/20	5	103.10	7	103.36	105.50	-2	22,233	-0.01%
2022/01/19	10	105.50	7	104.07	102.50	3	22,146	0.01%
2022/01/18	2	103.50	4	103.88	104.50	-2	21,613	-0.01%
2022/01/17	24	100.81	20	100.95	101.00	4	21,397	0.02%
2022/01/14	5	95.68	3	95.57	97.50	2	21,306	0.01%
2022/01/13	16	96.40	17	97.25	97.30	-1	21,239	0.00%
2022/01/12	0	0.00	26	97.83	97.20	-26	21,277	-0.12%
2022/01/11	0	0.00	12	96.92	96.70	-12	21,336	-0.06%
2022/01/10	2	99.55	10	99.39	99.70	-8	21,267	-0.04%
2022/01/07	23	97.92	0	0.00	98.40	23	21,296	0.11%
2022/01/06	1	100.50	0	0.00	100.00	1	21,192	0.00%
2022/01/05	10	103.50	6	104.25	102.00	4	21,131	0.02%
2022/01/04	19	106.76	2	104.50	103.00	17	21,050	0.08%
2022/01/03	2	108.25	2	108.50	108.00	0	20,803	0.00%
2021/12/30	21	109.12	10.6	109.12	108.00	10.4	20,563	0.05%
2021/12/29	3	102.67	3	103.33	104.00	0	19,656	0.00%
2021/12/28	1	103.00	1	102.00	104.00	0	19,649	0.00%
2021/12/27	2	103.75	5.3	103.79	103.50	-3.3	19,596	-0.02%
2021/12/24	1	101.00	3	100.33	99.00	-2	19,414	-0.01%
2021/12/23	4.2	101.74	3	101.67	100.00	1.2	19,384	0.01%
2021/12/22	0.1	101.00	2	100.20	99.90	-1.9	19,302	-0.01%
2021/12/21	0	0.00	1	98.20	98.60	-1	19,228	-0.01%
2021/12/20	1	97.20	2	96.70	97.00	-1	19,192	-0.01%
2021/12/17	1	98.80	0	0.00	96.50	1	19,229	0.01%
2021/12/16	8.1	100.02	4	99.40	99.30	4.1	19,187	0.02%
2021/12/15	2	96.65	3	96.17	97.70	-1	19,043	-0.01%
2021/12/14	11	97.46	8	96.49	96.00	3	19,087	0.02%
2021/12/13	10.1	101.36	14	101.89	99.90	-4	18,891	-0.02%
2021/12/10	3	106.83	5	107.10	107.00	-2	18,615	-0.01%
2021/12/09	4.1	109.63	6	108.58	107.50	-1.9	18,489	-0.01%
2021/12/08	5	110.00	10	111.45	112.00	-5	18,344	-0.03%
2021/12/07	45.2	112.99	27	110.30	107.00	18.2	17,874	0.10%
2021/12/06	9	109.78	11	109.59	109.50	-2	16,748	-0.01%
2021/12/03	13	105.54	27	106.98	109.50	-14	16,041	-0.09%
2021/12/02	4	101.25	4	99.93	99.60	0	15,372	0.00%
2021/12/01	2	99.80	1	101.00	102.50	1	15,381	0.01%
2021/11/30	18	100.64	6	101.25	101.00	12	15,444	0.08%
2021/11/29	2	95.65	4	93.93	97.50	-2	15,212	-0.01%
2021/11/26	6	98.73	2	98.15	98.10	4	15,055	0.03%
2021/11/25	5	100.50	1	98.50	97.60	4	14,969	0.03%
2021/11/24	0	0.00	7	102.07	100.50	-7	14,943	-0.05%
2021/11/23	9	104.89	21	103.62	103.00	-12	15,431	-0.08%
2021/11/22	18	108.06	4	106.38	106.00	14	15,499	0.09%
2021/11/19	20	107.83	16	108.28	110.50	4	15,450	0.03%
2021/11/18	3	104.67	2	102.25	102.50	1	14,492	0.01%
2021/11/17	6	107.00	7	107.21	104.50	-1	14,358	-0.01%
2021/11/16	32	106.17	29	106.03	105.50	3	13,936	0.02%
2021/11/15	10	99.62	23	101.61	104.00	-13	12,958	-0.10%
2021/11/12	3	93.47	9	93.64	94.90	-6	12,162	-0.05%
2021/11/11	8	90.33	5	90.10	89.20	3	11,948	0.03%
2021/11/10	10	93.49	6	94.08	92.80	4	11,963	0.03%
2021/11/09	34	95.19	35	95.61	92.50	-1	11,975	-0.01%
2021/11/08	9	94.00	9	93.12	93.70	0	11,748	0.00%
2021/11/05	11	91.20	7	91.71	92.10	4	11,516	0.03%
2021/11/04	11	91.61	8	90.13	90.30	3	11,317	0.03%
2021/11/03	3	88.30	5	88.20	90.00	-2	11,054	-0.02%
2021/11/02	2	88.10	3.1	89.36	87.60	-1.1	10,812	-0.01%
2021/11/01	0	0.00	2	83.50	83.00	-2	10,543	-0.02%
2021/10/29	1	80.40	1	79.80	79.80	0	10,530	0.00%
2021/10/28	2	80.60	0	0.00	80.00	2	10,696	0.02%
2021/10/27	0	0.00	5	82.20	82.20	-5	10,770	-0.05%
2021/10/26	0	0.00	12.1	79.38	78.80	-12.1	11,093	-0.11%
2021/10/25	1	80.30	4	81.63	80.60	-3	11,508	-0.03%
2021/10/21	2	82.00	2	81.80	79.50	0	12,754	0.00%
2021/10/19	7.1	79.55	2	80.55	80.80	5.1	13,832	0.04%
2021/10/18	0	0.00	1	76.70	77.00	-1	14,492	-0.01%
2021/10/15	4	78.20	3	79.13	76.90	1	15,522	0.01%
2021/10/14	1	75.90	1	73.90	74.50	0	15,779	0.00%
2021/10/13	0	0.00	1	73.70	73.10	-1	16,007	-0.01%
2021/10/12	1	76.80	0	0.00	76.70	1	16,274	0.01%
2021/10/08	1	77.60	0	0.00	76.90	1	16,672	0.01%
2021/10/07	1	76.10	3	77.03	78.00	-2	16,797	-0.01%
2021/10/05	0	0.00	4	71.90	75.50	-4	17,617	-0.02%
2021/10/04	2	72.50	0	0.00	71.60	2	17,805	0.01%
2021/10/01	3	75.30	0	0.00	74.50	3	18,286	0.02%
2021/09/29	7	77.36	0	0.00	76.70	7	19,801	0.04%
2021/09/27	1	82.00	0	0.00	82.10	1	20,489	0.00%
2021/09/24	0	0.00	1	82.00	81.80	-1	20,558	0.00%
2021/09/22	1	79.70	0	0.00	79.90	1	20,602	0.00%
2021/09/17	0	0.00	10	82.35	82.30	-10	20,639	-0.05%
2021/09/16	1	80.70	1	81.00	80.90	0	20,565	0.00%
2021/09/15	8	79.38	0	0.00	79.20	8	20,608	0.04%
2021/09/14	0	0.00	2	82.80	82.50	-2	20,567	-0.01%
2021/09/13	5	82.54	0	0.00	81.90	5	20,575	0.02%
2021/09/10	1	83.60	2	85.15	85.90	-1	20,722	0.00%
2021/09/09	0	0.00	1	84.40	83.70	-1	20,910	0.00%
2021/09/07	10	85.02	4	84.45	84.00	6	21,215	0.03%
2021/09/06	4	90.58	5	90.36	89.10	-1	21,506	0.00%
2021/09/03	1	88.80	8	90.33	89.90	-7	21,553	-0.03%
2021/09/02	3	89.13	4	89.70	88.20	-1	21,610	0.00%
2021/09/01	0	0.00	1	90.00	89.30	-1	21,881	0.00%
2021/08/31	14	88.61	7	88.73	89.00	7	22,369	0.03%
2021/08/30	12	91.62	7	90.39	90.70	5	22,517	0.02%
2021/08/27	12	89.73	14	91.51	88.10	-2	22,294	-0.01%
2021/08/26	22	89.09	28	89.30	89.00	-6	21,885	-0.03%
2021/08/25	23	86.81	8	87.34	87.10	15	21,725	0.07%
2021/08/24	6	84.23	2	83.61	83.50	4	21,832	0.02%
2021/08/23	3	77.50	35	81.39	82.10	-32	21,737	-0.15%
2021/08/20	2	75.40	0	0.00	74.70	2	21,865	0.01%
2021/08/19	4	74.93	3	74.33	73.00	1	22,106	0.00%
2021/08/18	2	73.20	2	69.80	76.20	0	22,884	0.00%
2021/08/17	0	0.00	7	72.79	70.70	-7	23,082	-0.03%
2021/08/16	3	75.50	1	77.10	75.10	2	23,154	0.01%
2021/08/13	21	77.79	6	75.65	75.30	15	23,147	0.06%
2021/08/12	7	81.67	6	81.27	80.50	1	23,085	0.00%
2021/08/11	15	83.95	33	81.86	81.50	-18	23,097	-0.08%
2021/08/10	2	86.80	1	86.90	86.60	1	23,045	0.00%
2021/08/09	3	87.53	7	86.89	86.00	-4	23,132	-0.02%
2021/08/06	14	91.46	4	90.90	90.50	10	23,119	0.04%
2021/08/05	26	91.15	7.3	90.83	91.00	18.8	23,229	0.08%
2021/08/04	3.3	96.61	1	96.70	96.10	2.3	23,252	0.01%
2021/08/03	1	97.50	1	99.80	98.70	0	23,316	0.00%
2021/08/02	1	97.50	1	99.20	97.80	0	23,312	0.00%
2021/07/30	9	100.93	3	100.53	98.50	6	23,388	0.03%
2021/07/29	8	98.88	7	99.36	99.90	1	23,203	0.00%
2021/07/28	5	97.38	7	99.93	95.50	-2	22,890	-0.01%
2021/07/27	14	109.04	16	105.84	102.00	-2	22,520	-0.01%
2021/07/26	0	0.00	2	111.50	111.50	-2	22,087	-0.01%
2021/07/23	6	101.05	15	100.85	101.50	-9	21,851	-0.04%
2021/07/22	17	100.70	13	98.92	95.70	4	21,098	0.02%
2021/07/21	7	96.76	22.4	96.11	99.00	-15.4	20,593	-0.07%
2021/07/20	17	92.42	7	90.77	90.00	10	20,185	0.05%
2021/07/19	5	92.62	2	93.30	94.00	3	20,007	0.01%
2021/07/16	5	92.22	0	0.00	92.00	5	19,996	0.03%
2021/07/15	2	94.10	11	92.79	94.10	-9	19,835	-0.05%
2021/07/14	8	88.06	11	88.95	87.80	-3	19,608	-0.02%
2021/07/13	6	87.87	7	88.84	86.70	-1	19,664	-0.01%
2021/07/12	10.4	86.37	9.3	86.79	86.10	1.1	19,747	0.01%
2021/07/09	7.5	90.86	6	90.58	89.60	1.5	19,452	0.01%
2021/07/08	11	93.59	7	95.01	92.70	4	19,914	0.02%
2021/07/07	9.5	94.40	11	95.00	94.30	-1.5	19,877	-0.01%
2021/07/06	11	93.49	10	93.74	95.00	1	19,908	0.01%
2021/07/05	17.3	90.05	16	90.63	89.40	1.3	19,773	0.01%
2021/07/02	3	84.60	7	85.86	87.00	-4	19,626	-0.02%
2021/07/01	2	84.00	2	85.00	84.20	0	19,762	0.00%
2021/06/30	3	83.67	4	84.60	83.60	-1	20,198	0.00%
2021/06/29	3	83.53	1	85.30	83.00	2	20,449	0.01%
2021/06/28	1	83.30	3	84.03	84.80	-2	20,762	-0.01%
2021/06/25	3	83.70	3	84.87	83.20	0	21,330	0.00%
2021/06/24	10	84.15	6	84.00	83.80	4	21,982	0.02%
2021/06/23	4	83.85	6	83.97	84.30	-2	22,091	-0.01%
2021/06/22	1	83.00	6	83.62	82.10	-5	22,386	-0.02%
2021/06/21	5	83.74	4	83.83	82.40	1	22,706	0.00%
2021/06/18	4	90.05	6.3	89.39	87.50	-2.3	23,376	-0.01%
2021/06/17	6	88.67	1	88.30	89.60	5	23,783	0.02%
2021/06/16	1	88.00	0	0.00	87.50	1	24,229	0.00%
2021/06/15	4	86.53	16	88.11	90.00	-12	25,069	-0.05%
2021/06/11	18	85.91	34	86.13	84.50	-16	24,995	-0.06%
2021/06/09	16.3	85.73	13	85.85	85.70	3.3	26,625	0.01%
2021/06/08	32	86.62	6	87.15	84.20	26	27,884	0.09%
2021/06/07	14	82.91	32	84.87	87.20	-18	27,538	-0.07%
2021/06/04	5	83.54	1	84.70	83.00	4	27,240	0.01%
2021/06/03	9	84.37	6	84.83	84.20	3	27,256	0.01%
2021/06/02	7	83.60	6	83.37	81.80	1	27,047	0.00%
2021/06/01	12	86.24	15	86.91	84.40	-3	26,955	-0.01%
2021/05/31	7	83.91	7	84.91	84.50	0	26,494	0.00%
2021/05/28	15	85.81	3.8	86.20	85.00	11.2	26,478	0.04%
2021/05/27	19	82.27	15	83.20	85.20	4	26,321	0.02%
2021/05/26	17	84.31	13	83.22	81.70	4	26,119	0.02%
2021/05/25	10	79.91	16	80.85	83.10	-6	25,501	-0.02%
2021/05/24	1	72.00	7	73.01	75.60	-6	25,543	-0.02%
2021/05/21	11	72.24	5	72.04	71.60	6	26,221	0.02%
2021/05/20	8	72.04	2	72.00	71.00	6	26,151	0.02%
2021/05/19	19	71.58	5	72.04	73.60	14	26,804	0.05%
2021/05/18	3	67.10	4	66.88	67.90	-1	27,074	0.00%
2021/05/17	7	64.69	7	66.10	61.80	0	27,495	0.00%
2021/05/14	7	69.81	4	68.93	67.40	3	27,541	0.01%
2021/05/13	6	69.20	7	70.01	69.90	-1	27,518	0.00%
2021/05/12	8	70.98	6	71.92	69.00	2	27,319	0.01%
2021/05/11	7	73.49	5	74.82	73.50	2	26,957	0.01%
2021/05/10	2	77.55	0	0.00	76.10	2	26,832	0.01%
2021/05/07	1	75.90	7	76.61	78.60	-6	26,719	-0.02%
2021/05/06	10	75.40	10	72.00	72.50	0	26,504	0.00%
2021/05/04	1	69.40	2	71.40	74.50	-1	26,331	0.00%
2021/05/03	4	79.10	15.3	79.11	77.10	-11.3	26,126	-0.04%
2021/04/29	3	84.10	2	85.40	83.60	1	26,020	0.00%
2021/04/28	2	84.65	2	85.10	85.00	0	25,992	0.00%
2021/04/27	8	87.43	4	87.88	85.00	4	26,046	0.02%
2021/04/26	9	87.89	8	88.53	87.50	1	25,947	0.00%
2021/04/23	4.3	83.34	19	84.16	86.00	-14.7	25,461	-0.06%
2021/04/22	12	84.11	6.3	84.25	81.80	5.7	25,531	0.02%
2021/04/21	19	83.15	24	83.68	84.70	-5	25,326	-0.02%
2021/04/20	3.3	82.72	10	83.41	82.70	-6.7	25,279	-0.03%
2021/04/19	13	82.31	10	82.33	81.50	3	25,174	0.01%
2021/04/16	4	86.78	3	85.63	84.20	1	25,001	0.00%
2021/04/15	13	82.25	15	83.51	85.30	-2	24,721	-0.01%
2021/04/14	10	83.96	53.3	81.99	83.50	-43.3	24,588	-0.18%
2021/04/13	32.3	87.95	29	88.40	86.70	3.3	24,015	0.01%
2021/04/12	22	89.03	4	84.93	84.60	18	23,619	0.08%
2021/04/09	9	89.82	10	90.02	90.00	-1	23,075	0.00%
2021/04/08	0	0.00	6	83.52	87.50	-6	22,332	-0.03%
2021/04/07	9	78.52	3	78.43	79.60	6	21,988	0.03%
2021/04/06	10	76.64	5	77.90	79.00	5	21,735	0.02%
2021/04/01	1	73.50	1	73.50	73.40	0	21,552	0.00%
2021/03/31	6	72.85	12	72.28	71.50	-6	21,285	-0.03%
2021/03/30	9	71.80	5	71.54	70.60	4	20,950	0.02%
2021/03/29	3	68.13	6	69.08	69.80	-3	20,382	-0.01%
2021/03/26	1	63.00	1	63.20	63.50	0	19,764	0.00%
2021/03/25	3	61.33	4.5	61.89	62.00	-1.5	19,704	-0.01%
2021/03/24	12	64.88	2	64.90	63.80	10	19,452	0.05%
2021/03/23	4	65.15	10	64.33	64.60	-6	19,161	-0.03%
2021/03/22	7	60.33	8	60.89	60.70	-1	18,520	-0.01%
2021/03/19	6	56.25	8	58.21	58.90	-2	18,836	-0.01%
2021/03/18	4.5	57.77	7	59.40	56.80	-2.5	18,622	-0.01%
2021/03/17	3	55.00	3	55.60	56.00	0	18,373	0.00%
2021/03/16	7	55.31	2	54.80	54.10	5	18,744	0.03%
2021/03/15	34	55.11	28	55.26	55.50	6	18,995	0.03%
2021/03/12	6	53.05	16.6	53.56	54.20	-10.6	18,246	-0.06%
2021/03/11	8	46.41	13	48.25	49.35	-5	16,749	-0.03%
2021/03/10	1	44.95	1	44.90	44.90	0	16,601	0.00%
2021/03/09	1	44.50	5	44.60	44.55	-4	16,781	-0.02%
2021/03/05	6	46.14	1	46.69	46.00	5	17,182	0.03%
2021/03/03	3	46.18	1	47.90	47.40	2	17,303	0.01%
2021/03/02	4	48.30	0	0.00	47.40	4	17,319	0.02%
2021/02/26	1	49.00	1	49.00	49.65	0	17,310	0.00%
2021/02/25	4	51.10	10	51.00	50.80	-6	17,602	-0.03%
2021/02/24	6	53.23	8	53.60	51.40	-2	17,560	-0.01%
2021/02/23	25	55.11	11	52.40	52.50	14	17,379	0.08%
2021/02/22	1	55.30	7	55.37	55.40	-6	17,298	-0.03%
2021/02/19	2	46.63	2.1	47.97	50.40	-0.1	17,428	0.00%
2021/02/18	1	45.45	28	45.03	45.90	-27	17,457	-0.15%
2021/02/17	2	44.07	8.5	44.68	44.90	-6.5	17,725	-0.04%
2021/02/05	5	41.20	16	40.65	40.85	-11	17,177	-0.06%
2021/02/04	1	38.05	2	38.55	38.70	-1	16,900	-0.01%
2021/02/03	10	37.30	10	36.75	36.75	0	16,723	0.00%
2021/02/02	1	38.00	3	37.97	37.70	-2	16,691	-0.01%
2021/02/01	1	36.80	0	0.00	37.15	1	16,760	0.01%
2021/01/29	6	39.34	0	0.00	38.80	6	16,701	0.04%
2021/01/28	0	0.00	2	40.40	40.15	-2	16,634	-0.01%
2021/01/22	5	41.80	10	41.75	41.75	-5	16,309	-0.03%
2021/01/20	7	40.31	10	41.50	40.10	-3	16,100	-0.02%
2021/01/19	11	41.45	2	42.40	42.30	9	15,900	0.06%
2021/01/18	1	41.65	1	39.60	41.80	0	15,698	0.00%
2021/01/15	31	40.67	1	41.45	40.35	30	15,533	0.19%
2021/01/13	2	41.95	0	0.00	41.85	2	15,255	0.01%
2021/01/11	10	41.00	0	0.00	41.70	10	15,114	0.07%
2021/01/08	0	0.00	1	41.55	41.55	-1	15,051	-0.01%
2021/01/07	0	0.00	4	41.50	42.15	-4	14,924	-0.03%
2021/01/06	0	0.00	1	40.55	40.55	-1	14,789	-0.01%
2021/01/04	1	39.80	14	40.01	40.00	-13	14,590	-0.09%
2020/12/31	13	40.77	2	41.80	40.35	11	14,537	0.08%
2020/12/30	12	41.46	1	41.55	41.35	11	14,426	0.08%
2020/12/29	10	41.77	5	41.60	41.50	5	14,368	0.03%
2020/12/28	38	42.90	6	42.28	42.70	32	14,232	0.22%
2020/12/25	0	0.00	1	40.75	40.35	-1	13,906	-0.01%
2020/12/24	3	40.13	2	40.30	40.10	1	13,907	0.01%
2020/12/23	3	40.07	2	40.38	40.05	1	13,870	0.01%
2020/12/21	5	40.11	13	40.78	40.80	-8	13,747	-0.06%
2020/12/18	4	40.25	0	0.00	40.65	4	13,593	0.03%
2020/12/17	2	40.63	1	41.00	41.00	1	13,450	0.01%
2020/12/16	0	0.00	2	41.08	41.25	-2	13,282	-0.02%
2020/12/15	28	44.44	11	46.25	40.65	17	12,938	0.13%
2020/12/14	3	41.47	2	41.65	44.00	1	11,929	0.01%
2020/12/11	13	45.54	43	46.82	43.20	-30	11,507	-0.26%
2020/12/10	62	44.45	85	45.45	45.00	-23	10,591	-0.22%
2020/12/09	77	43.97	14	44.05	43.65	63	9,790	0.64%
2020/12/08	1	41.00	1	41.30	41.30	0	8,874	0.00%
2020/12/07	1	37.80	7	37.07	37.55	-6	8,271	-0.07%
2020/12/03	0	0.00	1	37.25	37.20	-1	8,469	-0.01%
2020/12/02	4	37.35	1	36.70	37.35	3	8,338	0.04%
2020/12/01	1	36.70	2	36.00	35.65	-1	8,042	-0.01%
2020/11/30	8	37.15	7	36.91	36.90	1	7,799	0.01%
2020/11/26	0	0.00	1	36.00	35.70	-1	7,482	-0.01%
2020/11/24	4	35.98	7	35.61	35.70	-3	7,354	-0.04%
2020/11/23	6	34.52	2	34.85	34.40	4	6,980	0.06%
2020/11/19	32	34.58	33	34.06	34.80	-1	6,589	-0.01%
2020/11/18	1	33.00	5	33.34	33.65	-4	5,773	-0.07%
2020/11/17	9	32.94	10	33.06	33.20	-1	5,525	-0.02%
2020/11/16	0	0.00	6	32.39	32.70	-6	4,780	-0.13%
2020/11/12	2	29.65	0	0.00	29.70	2	4,060	0.05%
2020/11/06	0	0.00	1	28.75	28.60	-1	4,047	-0.02%
2020/11/05	1	28.30	0	0.00	28.55	1	4,141	0.02%
2020/11/04	0	0.00	2	28.55	28.45	-2	4,280	-0.05%
2020/11/03	2	28.20	0	0.00	28.15	2	4,473	0.04%
2020/10/27	10	29.25	0	0.00	29.20	10	5,133	0.19%
2020/10/21	3	30.05	17	30.03	29.70	-14	5,507	-0.25%
2020/10/20	1	29.80	0	0.00	29.70	1	5,563	0.02%
2020/10/13	0	0.00	2	29.70	29.65	-2	5,900	-0.03%
2020/10/06	0	0.00	1	28.35	28.40	-1	6,436	-0.02%
2020/09/25	2	26.70	1	26.55	26.55	1	6,610	0.02%
2020/09/24	1	27.50	0	0.00	27.35	1	6,600	0.02%
2020/09/16	0	0.00	2	29.55	29.40	-2	6,704	-0.03%
2020/09/15	1	29.55	0	0.00	29.45	1	6,722	0.01%
2020/09/14	0	29.25	0	0.00	29.25	0	6,721	0.00%
2020/09/11	2	28.95	0	0.00	28.90	2	6,735	0.03%
2020/09/10	4	30.03	4	29.55	29.55	0	6,689	0.00%
2020/09/09	18	29.85	8	29.98	30.00	10	6,652	0.15%
2020/09/08	0	0.00	2	31.50	31.20	-2	6,496	-0.03%
2020/09/04	0	0.00	1	29.95	29.90	-1	6,130	-0.02%
2020/09/03	0	0.00	3	30.57	30.15	-3	6,115	-0.05%
2020/09/02	2	30.15	0	0.00	30.15	2	6,157	0.03%
2020/09/01	0	29.40	0	0.00	29.40	0	6,155	0.00%
2020/08/31	2	30.55	8	30.51	30.10	-6	6,174	-0.10%
2020/08/28	100	30.55	102	30.72	30.45	-2	6,106	-0.03%	大賣/
2020/08/27	0	0.00	5	29.95	29.45	-5	5,870	-0.09%
2020/08/26	3	29.52	6	29.66	29.20	-3	5,770	-0.05%
2020/08/20	4	26.89	0	0.00	27.25	4	5,662	0.07%
2020/08/18	1	29.80	6	29.65	29.55	-5	5,518	-0.09%
2020/08/17	3	29.95	0	0.00	29.85	3	5,599	0.05%
2020/08/14	0	0.00	3	29.45	29.60	-3	5,567	-0.05%
2020/08/13	2	29.40	0	0.00	29.10	2	5,586	0.04%
2020/08/12	6	29.60	12	29.15	29.25	-6	5,681	-0.11%
2020/08/11	1	30.70	0	0.00	29.55	1	5,693	0.02%
2020/08/10	8	31.88	0	0.00	31.50	8	5,841	0.14%
2020/08/07	0	0.00	1	31.20	31.40	-1	6,055	-0.02%
2020/08/06	8	31.17	13	31.49	31.40	-5	5,958	-0.08%
2020/07/30	0	0.00	1	28.65	29.00	-1	5,989	-0.02%
2020/07/28	1	28.45	20	28.50	28.15	-19	6,354	-0.30%
2020/07/27	5	29.75	18	29.50	29.00	-13	6,352	-0.20%
2020/07/24	11	29.11	0	0.00	28.55	11	6,337	0.17%
2020/07/23	1	30.10	3	29.90	29.80	-2	6,322	-0.03%
2020/07/22	4	28.66	1	29.20	29.50	3	6,146	0.05%
2020/07/20	2	26.80	0	0.00	27.20	2	6,174	0.03%
2020/07/17	1	27.50	0	0.00	27.40	1	6,180	0.02%
2020/07/16	0	0.00	2	28.10	28.10	-2	6,196	-0.03%
2020/07/15	5	29.48	14	28.70	28.60	-9	6,194	-0.15%
2020/07/14	7	30.01	6	30.09	29.70	1	6,214	0.02%
2020/07/13	1	28.40	0	0.00	28.50	1	5,898	0.02%
2020/07/09	20	28.75	6	28.63	28.35	14	5,919	0.24%
2020/07/08	0	0.00	2	28.80	28.90	-2	5,859	-0.03%
2020/07/06	0	0.00	6	28.72	28.70	-6	5,917	-0.10%
2020/07/02	1	28.30	5	28.40	28.45	-4	5,993	-0.07%
2020/06/29	1	27.40	0	0.00	27.45	1	5,949	0.02%
2020/06/24	1	27.25	0	0.00	27.20	1	5,964	0.02%
2020/06/22	0	0.00	3	27.65	27.30	-3	6,213	-0.05%
2020/06/18	0	0.00	10	26.80	27.10	-10	6,318	-0.16%
2020/06/17	0	0.00	5	27.00	26.60	-5	6,330	-0.08%
2020/06/11	5	26.45	0	0.00	26.20	5	6,691	0.07%
2020/06/10	0	0.00	2	27.40	27.10	-2	6,761	-0.03%
2020/06/09	1	27.95	0	0.00	27.55	1	6,915	0.01%
2020/06/05	1	27.15	0	0.00	27.15	1	7,415	0.01%
2020/06/03	0	0.00	5	26.65	26.60	-5	7,718	-0.06%
2020/05/28	2	26.15	2	25.85	25.80	0	7,786	0.00%
2020/05/27	11	26.25	0	0.00	26.10	11	7,923	0.14%
2020/05/21	7	26.57	0	0.00	26.60	7	7,919	0.09%
2020/05/20	2	26.60	0	0.00	26.50	2	7,919	0.03%
2020/05/19	3	25.55	2	25.73	25.60	1	7,963	0.01%
2020/05/18	1	27.15	0	0.00	26.45	1	7,852	0.01%
2020/05/15	11	27.17	3	26.93	26.90	8	7,829	0.10%
2020/05/14	18	29.03	30	29.10	28.95	-12	7,662	-0.16%
2020/05/13	10	32.20	0	0.00	32.15	10	7,332	0.14%
2020/05/12	1	31.30	0	0.00	31.60	1	7,281	0.01%
2020/05/11	7	32.20	0	0.00	31.80	7	7,263	0.10%
2020/05/07	0	0.00	2	32.75	32.40	-2	7,064	-0.03%
2020/05/06	0	0.00	6	31.88	31.50	-6	6,920	-0.09%
2020/05/05	3	31.57	2	31.35	31.25	1	6,857	0.01%
2020/05/04	18	31.44	4	31.38	31.70	14	6,763	0.21%
2020/04/30	0	0.00	5	29.85	29.80	-5	6,618	-0.08%
2020/04/29	4	29.56	2	29.48	29.50	2	6,643	0.03%
2020/04/28	5	28.45	1	29.10	29.00	4	6,557	0.06%
2020/04/24	0	0.00	35	28.63	28.70	-35	6,624	-0.53%
2020/04/23	0	0.00	3	28.13	27.90	-3	6,657	-0.05%
2020/04/22	0	0.00	3	27.48	27.95	-3	6,823	-0.04%
2020/04/21	1	27.80	0	0.00	27.40	1	6,809	0.01%
2020/04/20	0	0.00	3	28.35	28.50	-3	6,789	-0.04%
2020/04/17	4	28.79	5	28.95	27.90	-1	6,803	-0.01%
2020/04/16	1	26.90	0	0.00	27.50	1	6,668	0.01%
2020/04/15	5	27.30	1	27.10	27.05	4	6,660	0.06%
2020/04/14	0	0.00	2	26.85	26.95	-2	6,646	-0.03%
2020/04/13	0	0.00	10	26.53	26.40	-10	6,642	-0.15%
2020/04/10	8	26.91	1	26.90	26.75	7	6,658	0.11%
2020/04/09	0	0.00	5	26.51	26.55	-5	6,644	-0.08%
2020/04/08	0	0.00	5	26.35	26.50	-5	6,621	-0.08%
2020/04/07	0	0.00	1	25.90	25.95	-1	6,563	-0.02%
2020/04/06	10	25.12	0	0.00	25.20	10	6,507	0.15%
2020/04/01	1	24.90	8	24.56	25.00	-7	6,547	-0.11%
2020/03/31	8	25.06	0	0.00	24.80	8	6,578	0.12%
2020/03/30	6	24.51	0	0.00	24.70	6	6,570	0.09%
2020/03/27	0	0.00	3	25.00	24.20	-3	6,604	-0.05%
2020/03/26	5	24.15	0	0.00	24.70	5	6,562	0.08%
2020/03/25	1	23.75	0	0.00	24.10	1	6,490	0.02%
2020/03/23	2	20.80	2	21.10	20.50	0	7,082	0.00%
2020/03/20	0	0.00	2	21.30	22.05	-2	7,160	-0.03%
2020/03/19	3	20.68	2	20.83	20.45	1	7,299	0.01%
2020/03/18	3	23.35	2	24.40	22.70	1	7,771	0.01%
2020/03/17	5	23.84	0	0.00	23.60	5	8,393	0.06%
2020/03/16	7	25.04	2	24.75	24.15	5	8,662	0.06%
2020/03/13	11	24.25	1	25.00	25.00	10	8,620	0.12%
2020/03/12	3	27.17	4	27.64	26.90	-1	8,477	-0.01%
2020/03/11	74	30.25	62	30.53	28.85	12	8,351	0.14%
2020/03/10	0	0.00	6	30.18	30.35	-6	7,885	-0.08%
2020/03/09	1	27.90	0	0.00	27.60	1	7,583	0.01%
2020/03/06	0	0.00	5	29.47	28.95	-5	7,574	-0.07%
2020/03/05	4	29.70	0	0.00	29.55	4	7,673	0.05%
2020/03/02	2	27.78	0	0.00	27.70	2	7,659	0.03%
2020/02/27	3	28.87	1	28.80	28.80	2	7,517	0.03%
2020/02/26	2	29.93	0	0.00	29.95	2	7,476	0.03%
2020/02/25	1	29.85	1	30.45	30.50	0	7,444	0.00%
2020/02/24	10	30.40	0	0.00	30.60	10	7,402	0.14%
2020/02/21	0	0.00	2	31.40	31.25	-2	7,391	-0.03%
2020/02/20	1	31.95	11	32.00	31.70	-10	7,391	-0.14%
2020/02/17	20	31.60	0	0.00	31.30	20	7,303	0.27%
2020/02/12	13	31.04	13	31.27	31.25	0	7,151	0.00%
2020/02/11	1	30.20	1	30.80	30.55	0	7,125	0.00%
2020/02/07	13	30.50	3	30.28	30.10	10	7,179	0.14%
2020/02/06	3	30.83	1	31.05	31.05	2	7,142	0.03%
2020/02/05	3	29.63	0	0.00	29.55	3	7,079	0.04%
2020/02/03	2	28.10	30	27.88	28.20	-28	7,013	-0.40%
2020/01/31	2	30.73	0	0.00	30.90	2	6,876	0.03%
2020/01/30	3	31.50	1	31.55	31.50	2	6,837	0.03%
2020/01/20	0	0.00	1	33.95	35.00	-1	6,771	-0.01%
2020/01/17	1	34.35	1	34.35	34.45	0	6,623	0.00%
2020/01/16	4	33.74	4	33.69	34.05	0	6,530	0.00%
2020/01/15	1	33.00	0	0.00	32.80	1	6,565	0.02%
2020/01/13	5	33.35	5	33.15	33.05	0	6,571	0.00%
2020/01/07	3	32.00	0	0.00	31.75	3	6,547	0.05%
2020/01/06	1	33.00	0	0.00	32.90	1	6,549	0.02%
2020/01/03	2	33.75	0	0.00	33.50	2	6,552	0.03%
2019/12/27	5	34.90	11	35.08	34.90	-6	7,435	-0.08%
2019/12/26	1	34.35	0	0.00	34.35	1	7,412	0.01%
2019/12/25	11	34.69	0	0.00	34.65	11	7,431	0.15%
2019/12/23	1	34.55	0	0.00	34.60	1	7,641	0.01%
2019/12/20	1	35.30	10	35.35	35.40	-9	7,599	-0.12%
2019/12/18	9	37.40	11	37.23	36.50	-2	7,469	-0.03%
2019/12/17	0	0.00	2	36.08	36.55	-2	6,928	-0.03%
2019/12/16	12	36.29	2	36.55	36.55	10	6,979	0.14%
2019/12/13	11	36.83	3	35.73	35.45	8	6,843	0.12%
2019/12/12	18	35.32	22	35.88	36.55	-4	6,356	-0.06%
2019/12/11	13	33.31	12	33.54	33.25	1	5,865	0.02%
2019/12/10	5	32.65	5	32.15	31.85	0	6,126	0.00%
2019/12/06	0	0.00	1	31.95	31.95	-1	6,140	-0.02%
2019/12/05	0	0.00	2	31.50	31.30	-2	6,179	-0.03%
2019/12/04	1	31.75	2	31.45	31.00	-1	6,258	-0.02%
2019/12/03	0	0.00	3	31.80	31.95	-3	6,360	-0.05%
2019/12/02	34	31.89	17	32.18	32.40	17	6,477	0.26%
2019/11/29	1	32.20	2	31.75	31.25	-1	6,492	-0.02%
2019/11/28	1	31.95	0	0.00	31.95	1	6,707	0.01%
2019/11/21	2	30.70	0	0.00	31.05	2	7,757	0.03%
2019/11/20	1	31.00	0	0.00	30.80	1	7,848	0.01%
2019/11/18	5	31.10	5	31.05	31.40	0	7,908	0.00%
2019/11/15	0	0.00	2	30.35	30.30	-2	7,937	-0.03%
2019/11/12	0	0.00	2	30.65	30.95	-2	8,056	-0.02%
2019/11/11	2	30.30	0	0.00	30.05	2	8,124	0.02%
2019/11/08	2	30.10	0	0.00	29.75	2	8,166	0.02%
2019/11/07	7	31.36	5	31.15	30.40	2	8,300	0.02%
2019/11/06	5	31.80	5	31.50	31.50	0	8,210	0.00%
2019/11/01	100	31.48	0	0.00	31.35	100	8,112	1.23%
2019/10/31	1	32.10	0	0.00	31.90	1	8,095	0.01%
2019/10/29	8	31.90	5	31.80	31.45	3	8,093	0.04%
2019/10/24	1	32.05	0	0.00	32.05	1	8,025	0.01%
2019/10/23	2	33.35	0	0.00	32.90	2	8,006	0.02%
2019/10/22	3	32.70	3	32.65	32.70	0	7,784	0.00%
2019/10/18	0	0.00	1	32.10	32.05	-1	7,730	-0.01%
2019/10/17	3	32.40	6	32.14	31.95	-3	7,712	-0.04%
2019/10/16	0	0.00	58	32.00	31.95	-58	7,634	-0.76%
2019/10/15	0	0.00	43	31.85	31.85	-43	7,579	-0.57%
2019/10/14	3	32.90	5	32.74	32.65	-2	7,561	-0.03%
2019/10/08	1	33.35	2	33.25	32.95	-1	7,442	-0.01%
2019/10/07	2	33.60	0	0.00	33.70	2	7,316	0.03%
2019/10/04	15	33.62	11	33.22	32.60	4	7,042	0.06%
2019/10/03	153	32.21	4	32.11	32.20	149	6,547	2.28%	大買/鉅額交易
2019/10/02	3	31.00	3	30.80	31.20	0	6,358	0.00%
2019/10/01	3	30.30	53	30.32	30.75	-50	6,298	-0.79%
2019/09/27	4	29.91	0	0.00	29.25	4	6,219	0.06%
2019/09/26	7	32.16	6	31.78	31.15	1	5,974	0.02%
2019/09/25	7	31.84	5	31.70	31.55	2	5,874	0.03%
2019/09/23	2	31.60	2	31.50	31.45	0	5,755	0.00%
2019/09/19	0	0.00	38	31.29	30.80	-38	5,637	-0.67%
2019/09/18	0	0.00	51	32.00	31.80	-51	5,465	-0.93%
2019/09/17	1	32.35	4	32.03	32.20	-3	5,354	-0.06%
2019/09/16	1	31.30	0	0.00	31.50	1	5,215	0.02%
2019/09/12	51	32.64	65	32.20	31.90	-14	4,978	-0.28%
2019/09/11	6	31.10	0	0.00	31.35	6	4,353	0.14%
2019/09/10	5	30.82	4	30.88	30.95	1	4,312	0.02%
2019/09/09	7	30.75	6	30.85	30.80	1	4,222	0.02%
2019/09/06	2	31.18	0	0.00	31.25	2	4,134	0.05%
2019/09/05	0	0.00	9	31.23	31.50	-9	4,030	-0.22%
2019/09/04	5	31.47	0	0.00	31.00	5	3,879	0.13%
2019/09/03	0	0.00	2	30.40	30.50	-2	3,727	-0.05%
2019/09/02	18	30.86	2	31.15	31.00	16	3,588	0.45%
2019/08/30	14	30.50	4	30.03	29.55	10	3,321	0.30%
2019/08/29	12	29.88	10	29.55	29.80	2	3,012	0.07%
2019/08/28	16	29.66	17	29.65	29.50	-1	2,818	-0.04%
2019/08/27	9	28.03	9	28.33	28.50	0	2,398	0.00%
2019/08/26	2	25.55	0	0.00	26.20	2	2,153	0.09%
2019/08/23	5	27.05	7	26.83	26.60	-2	2,095	-0.10%
2019/08/22	2	27.15	8	27.07	27.20	-6	1,993	-0.30%
2019/08/21	1	27.25	2	27.10	27.10	-1	1,934	-0.05%
2019/08/20	2	26.40	0	0.00	26.85	2	1,867	0.11%
2019/08/16	5	26.40	5	26.35	26.70	0	1,715	0.00%
2019/08/14	5	26.45	5	26.35	26.15	0	1,629	0.00%
2019/08/13	0	0.00	1	25.80	25.85	-1	1,547	-0.06%
2019/08/12	4	25.55	9	25.98	26.05	-5	1,474	-0.34%
2019/08/05	1	22.75	0	0.00	22.65	1	1,377	0.07%
2019/08/02	1	23.60	0	0.00	23.35	1	1,388	0.07%
2019/07/30	0	0.00	2	25.80	25.30	-2	1,276	-0.16%
2019/07/29	2	26.35	1	26.35	26.35	1	1,279	0.08%
2019/07/25	0	0.00	4	25.63	26.20	-4	1,249	-0.32%
2019/07/24	2	25.40	1	25.20	25.45	1	1,259	0.08%
2019/07/23	5	25.70	5	24.90	24.75	0	1,321	0.00%
2019/07/19	4	25.20	4	24.75	24.80	0	1,737	0.00%
2019/07/16	0	0.00	2	25.15	25.20	-2	1,853	-0.11%
2019/07/15	1	24.05	3	24.55	24.80	-2	1,896	-0.11%
2019/07/09	0	0.00	7	23.96	23.65	-7	2,143	-0.33%
2019/07/05	10	24.08	0	0.00	24.25	10	2,148	0.47%
2019/07/04	5	24.35	5	24.00	24.20	0	2,200	0.00%
2019/06/21	1	23.65	0	0.00	23.20	1	3,481	0.03%
2019/06/20	0	0.00	2	23.50	23.50	-2	3,559	-0.06%
2019/06/19	2	23.15	0	0.00	23.20	2	3,632	0.06%
2019/06/17	0	0.00	1	22.75	23.00	-1	3,728	-0.03%
2019/06/14	1	22.60	0	0.00	22.60	1	3,890	0.03%
2019/06/12	3	22.85	3	22.45	22.65	0	3,981	0.00%
2019/05/23	4	22.50	0	0.00	22.45	4	6,132	0.07%
2019/05/15	0	0.00	6	23.98	24.45	-6	7,065	-0.08%
2019/05/14	6	21.97	0	0.00	23.50	6	7,342	0.08%
2019/05/13	1	23.55	2	24.50	23.10	-1	7,348	-0.01%
2019/05/10	4	25.03	1	24.50	25.00	3	7,305	0.04%
2019/05/09	1	25.90	0	0.00	24.85	1	7,338	0.01%
2019/05/08	0	0.00	1	25.80	25.90	-1	7,342	-0.01%
2019/05/06	0	0.00	3	26.33	26.30	-3	7,357	-0.04%
2019/05/02	1	27.15	3	27.02	27.20	-2	7,384	-0.03%
2019/04/30	4	26.89	2	27.08	27.50	2	7,447	0.03%
2019/04/29	1	26.85	2	26.93	26.35	-1	7,620	-0.01%
2019/04/26	5	28.11	8	27.48	27.40	-3	7,715	-0.04%
2019/04/25	10	27.79	9	27.82	28.80	1	7,619	0.01%
2019/04/24	5	27.36	4	27.19	27.05	1	7,383	0.01%
2019/04/23	0	0.00	6	27.17	26.70	-6	7,329	-0.08%
2019/04/22	7	27.49	9	27.39	27.25	-2	7,297	-0.03%
2019/04/19	0	0.00	2	27.30	27.35	-2	7,218	-0.03%
2019/04/18	7	27.46	0	0.00	27.65	7	7,135	0.10%
2019/04/17	5	27.46	2	27.33	27.25	3	7,069	0.04%
2019/04/16	1	26.35	0	0.00	26.75	1	6,965	0.01%
2019/04/15	0	0.00	51	25.97	26.20	-51	6,944	-0.73%
2019/04/12	12	26.23	0	0.00	25.85	12	6,953	0.17%
2019/04/11	9	26.22	1	26.40	26.25	8	6,939	0.12%
2019/04/10	6	26.17	0	0.00	26.10	6	6,910	0.09%
2019/04/09	10	26.90	1	26.35	26.35	9	6,855	0.13%
2019/04/08	0	0.00	1	27.80	27.50	-1	6,773	-0.01%
2019/04/03	0	0.00	8	27.98	27.65	-8	6,746	-0.12%
2019/04/02	7	27.19	0	0.00	27.60	7	6,640	0.11%
2019/04/01	6	27.75	5	27.50	27.10	1	6,574	0.02%
2019/03/29	8	27.06	13	26.98	27.00	-5	6,462	-0.08%
2019/03/28	20	27.35	17	27.29	26.65	3	6,386	0.05%
2019/03/27	8	26.41	25	26.20	26.65	-17	5,921	-0.29%
2019/03/26	10	25.38	1	25.70	25.70	9	5,734	0.16%
2019/03/25	17	24.94	1	24.90	24.90	16	5,699	0.28%
2019/03/22	8	26.17	5	25.95	25.95	3	5,631	0.05%
2019/03/20	0	0.00	2	26.15	26.15	-2	5,503	-0.04%
2019/03/18	10	26.18	44	26.05	25.85	-34	5,318	-0.64%
2019/03/15	16	25.86	6	25.75	25.80	10	5,278	0.19%
2019/03/14	4	25.88	0	0.00	25.90	4	5,241	0.08%
2019/03/13	13	26.70	23	26.49	26.20	-10	5,226	-0.19%
2019/03/12	3	26.20	7	26.24	26.20	-4	5,101	-0.08%
2019/03/11	21	26.34	9.1	26.37	26.35	11.9	5,027	0.24%
2019/03/08	353	26.03	343	26.22	25.70	10	4,928	0.20%	大買/大賣/
2019/03/07	7	26.35	15	25.96	25.70	-8	4,738	-0.17%
2019/03/06	5	25.70	1	27.05	27.05	4	4,473	0.09%
2019/03/05	8	24.70	7	24.60	24.60	1	4,115	0.02%
2019/03/04	13	24.72	8	25.03	24.90	5	4,070	0.12%
2019/02/27	17	24.99	13	24.98	24.60	4	4,011	0.10%
2019/02/25	5	24.20	6	25.11	25.50	-1	3,855	-0.03%
2019/02/22	1	23.60	2	23.55	23.55	-1	3,551	-0.03%
2019/02/21	1	23.55	4	23.25	23.70	-3	3,537	-0.08%
2019/02/20	6	24.13	2	24.05	23.35	4	3,482	0.11%
2019/02/19	0	0.00	1	24.05	24.05	-1	3,396	-0.03%
2019/02/18	2	24.50	1	24.15	24.30	1	3,478	0.03%
2019/02/15	3	23.00	900	24.06	24.35	-897	3,345	-26.81%	大賣/鉅額交易
2019/02/14	0	0.00	6	24.05	24.05	-6	3,011	-0.20%
2019/02/13	901	21.90	6	21.90	21.90	895	2,833	31.58%	大買/鉅額交易
2019/02/12	3.6	19.57	0	0.00	19.95	3.6	2,549	0.14%
2019/01/23	5	20.75	5	20.50	20.40	0	2,562	0.00%
2019/01/21	230	21.23	232	20.99	21.10	-2	2,467	-0.08%	大買/大賣/
2019/01/18	10	20.28	10	20.98	20.40	0	2,274	0.00%
2019/01/17	3	19.60	6	20.02	20.75	-3	2,154	-0.14%
2019/01/07	0	0.00	1	18.70	18.40	-1	2,266	-0.04%
2019/01/03	1	17.80	0	0.00	17.70	1	2,348	0.04%
2018/12/27	0	0.00	1	18.45	18.20	-1	2,544	-0.04%
2018/12/26	2	18.40	0	0.00	17.95	2	2,597	0.08%
2018/12/25	0	0.00	1	19.00	18.55	-1	2,617	-0.04%
2018/12/24	0	0.00	1	18.75	19.00	-1	2,658	-0.04%
2018/12/22	1	19.00	0	0.00	19.00	1	2,704	0.04%
2018/12/21	2	17.83	1	18.35	18.80	1	2,721	0.04%
2018/12/20	2	18.43	0	0.00	18.35	2	2,719	0.07%
2018/12/19	0.3	19.25	0	0.00	19.30	0.3	2,686	0.01%
2018/12/12	5	20.25	6	20.12	20.10	-1	2,992	-0.03%
2018/12/04	0	0.00	1	22.05	21.65	-1	3,257	-0.03%
2018/12/03	1	21.85	1	22.10	22.00	0	3,337	0.00%
2018/11/30	6	20.38	5	20.94	21.05	1	3,381	0.03%
2018/11/29	0	0.00	12	20.23	19.70	-12	3,348	-0.36%
2018/11/28	9	19.56	3	19.60	19.60	6	3,345	0.18%
2018/11/27	8	18.87	6	18.85	19.05	2	3,358	0.06%
2018/11/23	1	18.50	0	0.00	18.25	1	3,402	0.03%
2018/11/22	2	19.83	1	19.35	19.35	1	3,399	0.03%
2018/11/21	48	19.70	0	0.00	19.75	48	3,432	1.40%
2018/11/20	54	19.81	0	0.00	19.80	54	3,522	1.53%
2018/11/15	2	20.05	1	19.80	19.75	1	3,829	0.03%
2018/11/14	4	21.75	102	21.70	21.85	-98	3,746	-2.62%	大賣/
2018/11/12	1	21.95	1	21.65	21.65	0	4,022	0.00%
2018/11/08	51	22.15	1	21.85	21.65	50	4,179	1.20%
2018/11/07	1	22.15	0	0.00	22.15	1	4,243	0.02%
2018/11/02	2	22.20	1	22.00	22.00	1	4,796	0.02%
2018/11/01	0	0.00	2	21.60	21.40	-2	4,838	-0.04%
2018/10/31	5	21.05	3	21.15	21.15	2	4,999	0.04%
2018/10/30	41	20.00	0	0.00	20.00	41	5,209	0.79%
2018/10/26	4	20.20	4	19.55	19.70	0	5,518	0.00%
2018/10/25	5	20.20	3	20.10	19.45	2	5,851	0.03%
2018/10/24	3	21.60	0	0.00	21.40	3	6,087	0.05%
2018/10/19	8	22.05	5	21.76	22.10	3	6,846	0.04%
2018/10/18	2	22.50	0	0.00	22.50	2	6,943	0.03%
2018/10/16	0	0.00	3	22.65	22.50	-3	7,053	-0.04%
2018/10/15	3	22.90	50	22.55	22.45	-47	7,126	-0.66%
2018/10/12	1	21.10	1	21.15	21.15	0	7,200	0.00%
2018/10/11	1	20.90	0	0.00	20.90	1	7,296	0.01%
2018/10/09	1	23.35	2	24.05	23.20	-1	7,332	-0.01%
2018/10/08	7	24.66	12	24.95	24.35	-5	7,428	-0.07%
2018/10/05	2	23.75	8	23.90	23.95	-6	7,481	-0.08%
2018/10/03	1	26.20	1	26.25	26.05	0	7,640	0.00%
2018/10/02	0	0.00	4	27.10	26.85	-4	8,058	-0.05%
2018/10/01	1	27.15	0	0.00	27.55	1	8,364	0.01%
2018/09/25	0	0.00	3	26.75	27.05	-3	9,574	-0.03%
2018/09/21	3	26.75	1	26.30	27.40	2	9,650	0.02%
2018/09/19	0	0.00	88	26.61	26.10	-88	9,896	-0.89%
2018/09/18	4	27.15	42	27.05	27.05	-38	10,056	-0.38%
2018/09/17	1	28.20	3	28.40	28.30	-2	10,357	-0.02%
2018/09/14	4	28.65	14	28.48	29.15	-10	10,728	-0.09%
2018/09/13	4	28.30	1	28.30	28.05	3	11,463	0.03%
2018/09/12	0	0.00	1	28.15	28.00	-1	12,389	-0.01%
2018/09/11	4	28.49	3	28.25	28.30	1	12,675	0.01%
2018/09/10	13	27.84	12	28.28	27.60	1	13,046	0.01%
2018/09/07	1	29.90	3	29.90	29.20	-2	13,757	-0.01%
2018/09/06	5	30.35	2	30.75	30.75	3	13,752	0.02%
2018/09/05	1	30.30	0	0.00	30.10	1	13,973	0.01%
2018/08/31	3	31.85	3	31.90	31.95	0	16,229	0.00%
2018/08/30	0	0.00	3	31.75	31.60	-3	16,714	-0.02%
2018/08/29	3	32.00	0	0.00	32.00	3	16,823	0.02%
2018/08/28	8	31.65	3	31.50	31.50	5	17,053	0.03%
2018/08/27	16	30.76	6	30.78	31.75	10	17,207	0.06%
2018/08/24	14	30.39	11	30.26	30.25	3	17,313	0.02%
2018/08/23	3	29.90	3	30.07	30.10	0	17,569	0.00%
2018/08/22	1	31.10	4	30.78	31.00	-3	17,961	-0.02%
2018/08/21	3	31.55	5	31.15	31.80	-2	18,308	-0.01%
2018/08/20	9	31.44	4	30.96	30.65	5	18,516	0.03%
2018/08/17	2	32.85	4	32.63	32.00	-2	18,555	-0.01%
2018/08/16	5	32.58	6	32.57	33.85	-1	18,607	-0.01%
2018/08/15	11	33.33	5	33.75	33.00	6	18,929	0.03%
2018/08/14	7	33.13	3	33.20	33.45	4	19,038	0.02%
2018/08/13	3	32.22	6	32.94	32.75	-3	19,633	-0.02%
2018/08/10	6	35.27	3	34.70	34.20	3	19,823	0.02%
2018/08/09	13	35.58	17	35.29	34.75	-4	19,800	-0.02%
2018/08/08	16	34.97	7	34.70	34.65	9	19,775	0.05%
2018/08/07	11	35.33	16	35.05	34.60	-5	19,894	-0.03%
2018/08/06	2	35.55	10	35.55	35.80	-8	20,165	-0.04%
2018/08/03	7	34.40	9	34.17	33.90	-2	20,322	-0.01%
2018/08/02	15	33.75	7	33.43	33.85	8	20,373	0.04%
2018/08/01	56	34.53	59	34.75	33.80	-3	20,219	-0.01%
2018/07/31	5	33.60	5	33.66	34.40	0	19,846	0.00%
2018/07/30	19	33.52	21	32.89	33.40	-2	19,562	-0.01%
2018/07/27	5	32.62	16	32.38	32.65	-11	19,234	-0.06%
2018/07/26	2	30.30	0	0.00	30.30	2	18,826	0.01%
2018/07/25	3	30.42	2	30.70	29.80	1	18,738	0.01%
2018/07/24	2	28.75	7	28.84	30.00	-5	18,598	-0.03%
2018/07/23	7	28.59	0	0.00	28.80	7	18,515	0.04%
2018/07/20	11	28.82	6	28.89	28.35	5	18,440	0.03%
2018/07/19	12	29.09	8	29.05	29.50	4	18,334	0.02%
2018/07/18	3	29.97	5	29.28	28.90	-2	18,219	-0.01%
2018/07/17	20	31.55	25	30.62	30.45	-5	18,065	-0.03%
2018/07/16	22	31.19	18	31.10	31.45	4	17,978	0.02%
2018/07/13	0	0.00	1	30.55	30.40	-1	17,879	-0.01%
2018/07/12	6	30.27	5	29.95	30.10	1	17,783	0.01%
2018/07/11	8	30.91	8	30.64	30.00	0	17,682	0.00%
2018/07/10	36	29.97	27	29.98	30.25	9	17,478	0.05%
2018/07/09	14	32.15	23	32.16	31.40	-9	17,027	-0.05%
2018/07/06	29	34.33	6	34.23	33.60	23	16,681	0.14%
2018/07/05	17	34.43	16	33.84	33.40	1	16,143	0.01%
2018/07/04	5	32.29	3	32.00	33.10	2	15,637	0.01%
2018/07/03	5	31.94	2	32.28	32.00	3	15,509	0.02%
2018/07/02	2	32.58	5	32.90	32.50	-3	15,395	-0.02%
2018/06/29	5	33.40	23	33.17	33.05	-18	15,283	-0.12%
2018/06/28	3	33.05	3	32.40	32.60	0	15,037	0.00%
2018/06/27	16	33.43	18	33.41	32.60	-2	14,940	-0.01%
2018/06/26	12	32.09	5	31.66	32.65	7	14,724	0.05%
2018/06/25	13	32.17	1	32.30	31.80	12	14,349	0.08%
2018/06/22	25	36.87	34	36.74	35.10	-9	13,970	-0.06%
2018/06/21	46	35.59	63	35.96	36.65	-17	13,198	-0.13%
2018/06/20	14	33.39	3	33.50	33.35	11	12,257	0.09%
2018/06/19	14	33.72	9.1	33.45	34.45	4.9	11,924	0.04%
2018/06/15	29	34.24	46	34.24	33.80	-17	11,479	-0.15%
2018/06/14	0	0.00	13	31.95	31.95	-13	10,659	-0.12%
2018/06/13	45	30.16	174	29.34	29.05	-129	10,553	-1.22%	大賣/鉅額交易
2018/06/12	46	30.64	32	30.39	29.80	14	10,228	0.14%
2018/06/11	10	30.03	15	30.21	31.35	-5	9,569	-0.05%
2018/06/08	14.1	28.96	12	29.04	28.50	2.1	8,927	0.02%
2018/06/07	17	26.68	34	27.80	28.05	-17	7,940	-0.21%
2018/06/06	2	25.30	17	25.53	25.50	-15	7,438	-0.20%
2018/06/05	165	25.30	6	26.04	25.55	159	7,312	2.17%	大買/鉅額交易
2018/06/04	1	26.00	0	0.00	25.20	1	7,085	0.01%
2018/06/01	13	26.20	15	25.83	25.75	-2	6,899	-0.03%
2018/05/31	29	27.49	17	27.51	26.60	12	6,816	0.18%
2018/05/30	53	28.17	10	28.09	28.00	43	6,585	0.65%
2018/05/29	27	26.48	45	27.46	28.25	-18	5,976	-0.30%
2018/05/28	25	25.96	58	26.04	25.70	-33	5,541	-0.60%
2018/05/25	10	25.45	15	25.85	25.25	-5	5,260	-0.10%
2018/05/24	3	25.03	12	25.08	25.35	-9	5,062	-0.18%
2018/05/23	55	25.76	0	0.00	25.15	55	4,873	1.13%
2018/05/22	4	24.45	5	24.85	24.50	-1	4,464	-0.02%
2018/05/21	341	25.25	328	25.30	25.30	13	4,290	0.30%	大買/大賣/
2018/05/18	2	23.75	11	23.75	24.05	-9	3,638	-0.25%
2018/05/16	70	24.09	0	0.00	23.10	70	3,219	2.17%
2018/05/15	13	22.82	17	22.82	22.80	-4	2,984	-0.13%
2018/05/14	47	22.09	42	22.65	23.50	5	2,850	0.18%
2018/05/11	0	0.00	2	21.63	21.75	-2	2,402	-0.08%
2018/05/10	0	0.00	4	19.54	19.80	-4	1,999	-0.20%
2018/05/08	0	0.00	1	17.80	17.90	-1	1,782	-0.06%
2018/04/10	1	17.00	1	17.10	17.20	0	3,470	0.00%
2018/03/30	1	17.80	1	17.70	17.70	0	3,542	0.00%
2018/03/29	2	18.10	0	0.00	18.10	2	3,540	0.06%
2018/03/27	0	0.00	1	19.05	18.95	-1	3,559	-0.03%
2018/03/26	1	18.05	0	0.00	18.15	1	3,557	0.03%
2018/03/14	1	19.60	1	19.80	19.60	0	3,582	0.00%
2018/03/08	0	0.00	2	19.55	19.30	-2	3,549	-0.06%
2018/03/07	1	18.60	0	0.00	18.65	1	3,520	0.03%
2018/03/06	1	19.70	9	19.83	19.60	-8	3,511	-0.23%
2018/03/05	10	18.94	4	19.30	19.60	6	3,454	0.17%
2018/03/02	0	0.00	1	17.90	17.90	-1	3,377	-0.03%
2018/03/01	1	17.85	0	0.00	17.95	1	3,374	0.03%
2018/02/27	1	17.95	0	0.00	17.85	1	3,378	0.03%
2018/02/23	0	0.00	1	18.30	18.15	-1	3,380	-0.03%
2018/02/22	0	0.00	5	17.88	18.05	-5	3,371	-0.15%
2018/02/12	0	17.10	0	0.00	17.10	0	3,345	0.00%
2018/02/08	0	16.45	0	0.00	16.50	0	3,265	0.00%
2018/02/07	0	16.80	0	0.00	16.90	0	3,256	0.00%
2018/02/06	3	17.07	0	0.00	16.80	3	3,261	0.09%
2018/01/31	1	18.90	0	0.00	19.15	1	3,286	0.03%
2018/01/29	0	0.00	3	19.55	19.50	-3	3,281	-0.09%
2018/01/25	4	19.80	5	19.85	19.65	-1	3,269	-0.03%
2018/01/19	1	21.15	3	20.85	20.85	-2	3,165	-0.06%
2018/01/18	0	0.00	6	22.21	21.30	-6	3,074	-0.20%
2018/01/16	21	22.04	0	0.00	22.10	21	2,876	0.73%
2018/01/15	5	21.84	2	20.55	22.20	3	2,692	0.11%
2018/01/10	1	20.45	16	21.10	19.90	-15	2,405	-0.62%
2018/01/09	4	19.88	2	20.43	20.85	2	2,221	0.09%
2018/01/08	8	19.09	4	19.16	19.15	4	1,980	0.20%
2018/01/05	3	19.00	0	0.00	18.95	3	1,943	0.15%