光罩 (2338)-第一金-自由券商分點個股進出

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
52.5
漲跌
▼0.1
漲幅
-0.19%
成交量
946張
產業
上市半導體類股
919人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光罩 (2338)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/12/12	20	53.00	0	0.00	52.50	20	934	2.14%
2024/12/11	2	52.40	0	0.00	52.60	2	930	0.21%
2024/12/10	10	52.60	1	52.50	52.60	9	927	0.97%
2024/12/09	0	0.00	0.2	52.40	53.00	-0.2	933	-0.02%
2024/12/05	0.2	51.90	0	0.00	51.90	0.2	920	0.02%
2024/12/04	3	53.40	0	0.00	53.40	3	916	0.33%
2024/11/22	0.1	55.80	0	0.00	55.70	0.1	1,011	0.01%
2024/11/19	1.1	55.40	3	55.07	55.20	-1.9	1,024	-0.19%
2024/11/08	0.1	57.00	0	0.00	57.00	0.1	1,075	0.01%
2024/11/07	13	58.25	10	58.00	58.20	3	1,089	0.28%
2024/11/06	0	0.00	1	55.90	55.40	-1	1,109	-0.09%
2024/11/05	2	55.60	0	0.00	56.00	2	1,152	0.17%
2024/11/01	1.1	55.84	0	0.00	57.40	1.1	1,303	0.08%
2024/10/30	1	55.80	0	0.00	55.30	1	1,332	0.08%
2024/10/29	0	56.20	0	0.00	55.20	0	1,340	0.00%
2024/10/28	0	57.10	0	0.00	56.60	0	1,330	0.00%
2024/10/25	0	0.00	0.2	57.40	57.30	-0.2	1,339	-0.01%
2024/10/23	1	58.90	0	0.00	58.10	1	1,341	0.07%
2024/10/21	2	58.00	0	0.00	58.50	2	1,395	0.14%
2024/10/18	0	0.00	0.1	57.70	57.30	-0.1	1,470	0.00%
2024/10/15	2	59.30	0	0.00	58.30	2	1,643	0.12%
2024/10/11	0.1	58.80	1	58.71	58.70	-1	1,759	-0.06%
2024/10/09	1	58.70	12.1	58.87	58.70	-11.1	2,030	-0.55%
2024/10/08	0	0.00	1	60.00	60.00	-1	2,038	-0.05%
2024/10/07	10	60.40	0	0.00	60.60	10	2,072	0.48%
2024/10/04	2.1	58.51	0	0.00	58.90	2.1	2,119	0.10%
2024/09/26	1	57.80	0	0.00	57.80	1	2,323	0.04%
2024/09/20	0.1	57.00	0	0.00	56.90	0.1	2,448	0.00%
2024/09/10	1	56.60	0	0.00	56.00	1	3,193	0.03%
2024/09/05	1	58.40	1	59.30	58.30	0	3,266	0.00%
2024/09/04	2	58.90	0	0.00	58.70	2	3,268	0.06%
2024/09/03	2	62.85	0	0.00	62.70	2	3,278	0.06%
2024/08/30	0	0.00	1	64.50	64.60	-1	3,260	-0.03%
2024/08/29	1	63.50	0	0.00	63.50	1	3,242	0.03%
2024/08/20	10	64.70	10	63.80	63.80	0	3,472	0.00%
2024/08/16	5	63.20	0.1	63.60	63.00	4.9	3,493	0.14%
2024/08/15	0	0.00	2	62.90	62.90	-2	3,515	-0.06%
2024/08/14	2	64.10	0	0.00	63.10	2	3,562	0.06%
2024/08/13	1	63.00	0	0.00	63.00	1	3,600	0.03%
2024/08/09	2	61.90	1.3	61.65	61.40	0.7	3,594	0.02%
2024/08/08	1	60.60	1.8	60.26	60.20	-0.8	3,577	-0.02%
2024/08/07	0	0.00	1	63.70	63.20	-1	3,546	-0.03%
2024/08/06	5.3	58.66	0	0.00	60.80	5.3	3,532	0.15%
2024/08/05	0.3	63.07	0	0.00	62.80	0.3	3,513	0.01%
2024/08/02	2	69.90	1	69.50	69.70	1	3,676	0.03%
2024/08/01	0.2	72.50	0	0.00	72.30	0.2	3,819	0.01%
2024/07/31	1.1	71.15	0	0.00	71.20	1.1	3,810	0.03%
2024/07/26	3	71.23	0	0.00	72.70	3	3,769	0.08%
2024/07/22	0	0.00	8.2	73.90	73.20	-8.2	3,732	-0.22%
2024/07/18	6	78.58	0	0.00	79.60	6	3,614	0.17%
2024/07/17	1.1	81.68	0	0.00	81.10	1.1	3,555	0.03%
2024/07/16	2	84.05	2.1	82.28	81.90	-0.1	3,499	0.00%
2024/07/15	0.1	81.80	0	0.00	81.60	0.1	3,468	0.00%
2024/07/11	9	83.13	73.8	83.87	83.60	-64.8	3,353	-1.93%
2024/07/10	0.1	78.70	0	0.00	78.70	0.1	3,100	0.00%
2024/07/09	0.2	78.70	0	0.00	78.60	0.2	3,091	0.00%
2024/07/08	0	0.00	11	80.02	79.90	-11	3,068	-0.36%
2024/07/05	2.2	79.95	5	80.52	81.00	-2.8	3,026	-0.09%
2024/07/04	6	79.13	7.1	80.18	80.20	-1.1	2,994	-0.04%
2024/07/03	1.1	78.26	3	78.27	77.50	-2	2,956	-0.07%
2024/07/02	5.1	76.91	0	0.00	76.60	5.1	2,929	0.17%
2024/07/01	1	76.10	1	77.60	76.00	0	2,917	0.00%
2024/06/28	1.1	76.50	0	0.00	76.10	1.1	2,883	0.04%
2024/06/27	0	0.00	1	75.30	74.80	-1	2,873	-0.03%
2024/06/26	1	76.90	0	0.00	76.60	1	2,838	0.04%
2024/06/25	0.2	75.30	0	0.00	78.60	0.2	2,787	0.01%
2024/06/24	1	78.50	21	80.80	78.30	-20	2,673	-0.75%
2024/06/21	19	80.71	27.1	81.86	80.50	-8.1	2,569	-0.32%
2024/06/20	21.2	77.13	5.1	78.81	80.20	16.1	2,283	0.71%
2024/06/19	1	73.90	1	73.00	73.00	0	2,094	0.00%
2024/06/18	2.4	73.55	0	0.00	73.60	2.4	2,085	0.11%
2024/06/17	1	74.20	0.1	75.20	74.20	1	2,079	0.05%
2024/06/14	1	73.50	6	72.90	72.90	-5	2,034	-0.25%
2024/06/13	0	0.00	3.7	74.33	74.40	-3.7	1,999	-0.18%
2024/06/12	2	73.00	1	73.10	73.50	1	1,958	0.05%
2024/06/11	3.1	72.90	0	0.00	72.70	3.1	1,954	0.16%
2024/06/07	0.1	73.10	1	72.50	73.30	-0.9	1,961	-0.05%
2024/06/06	1	71.00	0	0.00	70.70	1	1,956	0.05%
2024/06/05	0.1	70.90	1	71.50	71.30	-1	1,954	-0.05%
2024/06/04	1	72.00	0	0.00	71.20	1	1,974	0.05%
2024/05/31	0.1	71.60	0	0.00	71.50	0.1	1,994	0.00%
2024/05/29	0	0.00	1	72.40	72.30	-1	1,987	-0.05%
2024/05/28	1	74.00	7.1	73.86	73.70	-6.1	1,957	-0.31%
2024/05/27	2	73.60	2	73.30	73.60	0	1,846	0.00%
2024/05/24	0.1	71.00	0	70.40	71.00	0	1,790	0.00%
2024/05/22	0.1	71.60	5	71.40	71.50	-5	1,856	-0.27%
2024/05/21	5	71.70	0	71.50	71.80	5	1,847	0.27%
2024/05/20	0	0.00	2	69.60	71.30	-2	1,828	-0.11%
2024/05/17	0	70.00	0	0.00	70.00	0	1,773	0.00%
2024/05/16	0	69.20	0	0.00	69.30	0	1,743	0.00%
2024/05/15	1	68.70	0	0.00	68.50	1	1,749	0.06%
2024/05/13	1	68.20	1	68.50	68.50	0	1,751	0.00%
2024/05/10	0	0.00	1	68.70	68.50	-1	1,735	-0.06%
2024/05/09	1	70.60	0	0.00	69.70	1	1,698	0.06%
2024/05/08	12	72.94	6	70.17	70.30	6	1,626	0.37%
2024/05/07	1	74.20	8	75.70	75.70	-7	1,392	-0.50%
2024/05/06	1	68.90	0.1	68.20	68.90	0.9	1,208	0.07%
2024/04/29	1	67.50	0	0.00	67.50	1	1,210	0.08%
2024/04/26	2	66.45	0	0.00	66.30	2	1,216	0.16%
2024/04/24	2	66.45	0	0.00	66.90	2	1,237	0.16%
2024/04/22	1	64.30	2	63.40	63.60	-1	1,252	-0.08%
2024/04/19	0.1	65.40	0.2	66.50	65.50	-0.1	1,231	-0.01%
2024/04/17	1	68.20	0	0.00	68.40	1	1,193	0.08%
2024/04/16	0	0.00	0	68.00	67.60	0	1,195	0.00%
2024/04/15	1	69.50	1	69.30	69.30	0	1,193	0.00%
2024/04/12	1	70.80	5	71.06	70.80	-4	1,211	-0.33%
2024/04/11	0.1	71.10	0.1	71.20	71.50	0.1	1,194	0.00%
2024/04/10	1	71.60	20.2	71.90	71.60	-19.2	1,184	-1.62%
2024/04/09	17.1	71.00	12.1	71.11	71.20	5	1,144	0.44%
2024/04/08	0	0.00	0	69.00	68.40	0	1,075	0.00%
2024/04/03	0.1	69.00	0	0.00	69.30	0.1	1,074	0.00%
2024/04/02	0.1	69.00	0	0.00	69.00	0.1	1,080	0.00%
2024/03/28	1.1	67.32	0	0.00	68.00	1.1	1,091	0.10%
2024/03/22	0.1	68.50	0	0.00	68.40	0.1	1,121	0.00%
2024/03/19	10	68.10	0	0.00	67.90	10	1,158	0.86%
2024/03/13	0.1	68.70	0	0.00	68.50	0.1	1,158	0.00%
2024/03/12	0.1	70.59	2	70.20	70.00	-1.9	1,165	-0.16%
2024/03/11	0	67.50	0	0.00	67.50	0	1,140	0.00%
2024/03/06	0.1	70.30	0	0.00	70.30	0.1	1,337	0.01%
2024/03/04	2	69.99	1	70.00	69.90	1	1,656	0.06%
2024/02/26	5	72.30	0	0.00	72.10	5	1,654	0.30%
2024/02/23	0	0.00	1	72.00	70.90	-1	1,598	-0.06%
2024/02/22	1.1	70.97	0	0.00	70.80	1.1	1,588	0.07%
2024/02/20	0.1	70.60	0	0.00	70.40	0.1	1,581	0.01%
2024/02/19	1.1	70.90	0	0.00	70.90	1.1	1,585	0.07%
2024/02/16	0.1	70.60	0	0.00	70.70	0.1	1,584	0.01%
2024/02/15	0	0.00	2	69.60	69.70	-2	1,579	-0.13%
2024/02/05	0	67.30	0	0.00	67.30	0	1,570	0.00%
2024/02/01	2	67.20	1	67.20	67.20	1	1,689	0.06%
2024/01/31	0.1	68.00	1.1	67.69	67.60	-1	1,696	-0.06%
2024/01/29	0.1	68.20	0	0.00	68.20	0.1	1,742	0.00%
2024/01/25	1	68.70	0	0.00	68.40	1	1,779	0.06%
2024/01/24	1	68.80	0	0.00	68.80	1	1,787	0.06%
2024/01/18	0	67.65	0	0.00	67.20	0	1,809	0.00%
2024/01/15	0.1	70.10	2	70.20	70.30	-1.9	1,859	-0.10%
2024/01/12	0	69.50	0	0.00	69.50	0	1,892	0.00%
2024/01/10	1	69.30	0	0.00	69.30	1	1,927	0.05%
2024/01/09	0.1	71.50	0	0.00	70.10	0.1	1,945	0.00%
2024/01/08	0.1	71.40	4	71.50	71.60	-3.9	2,002	-0.19%
2024/01/05	0.1	69.10	0	0.00	69.50	0.1	1,999	0.01%
2024/01/04	0.1	69.10	0	0.00	69.20	0.1	2,052	0.00%
2024/01/03	0	69.60	0	0.00	69.70	0	2,161	0.00%
2024/01/02	3.1	70.49	0.1	70.30	70.20	3	2,161	0.14%
2023/12/29	0.1	71.30	2	71.30	71.10	-2	2,160	-0.09%
2023/12/28	0.2	71.05	5.1	71.48	71.30	-4.8	2,159	-0.22%
2023/12/27	0.2	71.20	1	71.20	71.20	-0.8	2,150	-0.04%
2023/12/26	0.3	70.60	0	0.00	70.50	0.3	2,140	0.01%
2023/12/25	1	68.90	0	0.00	68.80	1	2,144	0.05%
2023/12/22	0	69.60	0	0.00	69.30	0	2,152	0.00%
2023/12/21	0	0.00	3	70.10	70.30	-3	2,142	-0.14%
2023/12/19	0	71.20	0	0.00	70.70	0	2,135	0.00%
2023/12/15	0.3	71.60	0	0.00	71.70	0.3	2,125	0.01%
2023/12/14	0	0.00	1	71.80	72.00	-1	2,121	-0.05%
2023/12/13	0.2	70.60	0	0.00	70.50	0.2	2,104	0.01%
2023/12/08	0.1	71.10	0	0.00	70.50	0.1	2,103	0.00%
2023/12/07	0	0.00	1	72.10	70.50	-1	2,093	-0.05%
2023/12/05	0.3	72.30	0	0.00	72.80	0.3	2,067	0.01%
2023/12/04	6.2	73.67	11	74.50	73.20	-4.8	2,031	-0.24%
2023/12/01	2	77.15	3	77.30	76.20	-1	1,958	-0.05%
2023/11/30	14	77.49	12	75.56	76.90	2	1,833	0.11%
2023/11/29	1.2	71.26	1	69.50	71.00	0.2	1,548	0.01%
2023/11/28	0.2	68.20	0	0.00	68.50	0.2	1,505	0.01%
2023/11/27	0	68.00	0	0.00	67.80	0	1,508	0.00%
2023/11/24	3.2	68.81	0	0.00	68.80	3.2	1,515	0.21%
2023/11/22	0	68.50	0	0.00	68.70	0	1,492	0.00%
2023/11/20	1.2	67.57	3	67.80	67.80	-1.8	1,523	-0.12%
2023/11/17	5.2	67.01	0	0.00	67.00	5.2	1,558	0.33%
2023/11/15	0.1	67.40	0	0.00	66.90	0.1	1,628	0.01%
2023/11/14	0.1	67.30	0	0.00	67.10	0.1	1,653	0.01%
2023/11/09	9.1	67.08	0.1	67.50	67.00	9	1,703	0.53%
2023/11/08	4	71.60	0	0.00	71.50	4	1,636	0.25%
2023/11/07	0.1	72.10	0	0.00	71.90	0.1	1,640	0.01%
2023/11/06	0.2	72.40	4	72.40	72.40	-3.8	1,649	-0.23%
2023/11/03	0.2	71.30	3.2	70.79	71.20	-3	1,626	-0.18%
2023/11/02	0.2	69.80	0	0.00	69.80	0.2	1,635	0.01%
2023/11/01	0	68.20	0	0.00	68.00	0	1,638	0.00%
2023/10/31	0	0.00	1	70.20	68.00	-1	1,648	-0.06%
2023/10/30	0.1	69.50	1	69.50	69.50	-0.9	1,703	-0.06%
2023/10/26	0.2	69.00	0	0.00	69.00	0.2	1,771	0.01%
2023/10/25	4.2	70.77	0	0.00	71.10	4.2	1,822	0.23%
2023/10/24	0	0.00	10	69.26	69.30	-10	1,845	-0.54%
2023/10/23	1	69.90	0	70.80	69.20	1	1,903	0.05%
2023/10/20	12	70.04	0	0.00	70.60	12	1,894	0.63%
2023/10/19	2	70.20	0	0.00	70.20	2	1,884	0.11%
2023/10/18	0	69.60	0	0.00	69.60	0	1,884	0.00%
2023/10/17	0.2	70.90	3	71.00	70.80	-2.8	1,884	-0.15%
2023/10/16	7.1	72.78	1	72.50	71.70	6.1	1,883	0.32%
2023/10/13	1.2	72.43	0	0.00	72.50	1.2	1,843	0.07%
2023/10/12	4	72.50	0	0.00	72.40	4	1,870	0.21%
2023/10/11	3	71.50	17.2	71.55	71.80	-14.1	1,896	-0.75%
2023/10/04	0	0.00	10	67.05	67.70	-10	1,859	-0.54%
2023/10/02	0.1	68.60	0	0.00	68.70	0.1	1,925	0.01%
2023/09/28	3.1	67.04	1	66.50	67.40	2.1	1,947	0.11%
2023/09/27	0	65.80	0	0.00	65.60	0	2,007	0.00%
2023/09/25	0.1	67.40	0	0.00	67.20	0.1	2,101	0.00%
2023/09/22	0.1	67.30	7	66.70	67.20	-6.9	2,231	-0.31%
2023/09/21	0.2	68.00	0	0.00	67.60	0.2	2,252	0.01%
2023/09/20	1	67.60	0	0.00	67.40	1	2,257	0.04%
2023/09/19	1.1	68.30	13	68.69	68.20	-11.9	2,272	-0.52%
2023/09/18	16	70.11	10	69.90	69.70	6	2,272	0.26%
2023/09/15	2.2	70.00	4	70.00	70.10	-1.8	2,277	-0.08%
2023/09/14	0.1	68.80	0.2	68.70	69.00	-0.1	2,279	0.00%
2023/09/12	0.1	68.00	0.2	68.00	67.90	-0.1	2,299	0.00%
2023/09/11	0.1	68.00	0	0.00	67.00	0.1	2,312	0.00%
2023/09/08	2.1	68.81	0.2	68.70	68.70	1.9	2,320	0.08%
2023/09/07	0.1	69.80	0	0.00	69.80	0.1	2,354	0.00%
2023/09/06	0.2	70.20	0	0.00	70.20	0.2	2,397	0.01%
2023/09/05	14	71.20	0	0.00	71.30	14	2,475	0.57%
2023/09/04	1	70.20	0	0.00	70.40	1	2,587	0.04%
2023/08/31	0.1	69.92	0	0.00	69.90	0.1	2,608	0.00%
2023/08/30	11	70.21	1	70.40	70.30	10	2,623	0.38%
2023/08/24	2	71.00	0	0.00	69.80	2	2,678	0.07%
2023/08/23	20	69.80	0	0.00	69.80	20	2,656	0.75%
2023/08/22	0	0.00	0.4	67.80	66.80	-0.4	2,645	-0.02%
2023/08/18	1.2	68.17	0	0.00	68.10	1.2	2,616	0.05%
2023/08/17	2	68.60	0	0.00	69.30	2	2,630	0.08%
2023/08/15	2	68.80	0	0.00	68.80	2	2,610	0.08%
2023/08/14	1	68.20	0	0.00	67.50	1	2,622	0.04%
2023/08/11	3	69.57	4	70.40	69.50	-1	2,636	-0.04%
2023/08/10	1	70.10	0	0.00	69.90	1	2,644	0.04%
2023/08/08	1	71.20	0	0.00	71.40	1	2,704	0.04%
2023/08/07	2	72.20	1	72.50	72.30	1	2,699	0.04%
2023/08/02	13	72.61	6	71.80	71.80	7	2,700	0.26%
2023/08/01	2	75.99	0	0.00	74.60	2	2,646	0.08%
2023/07/31	13	78.77	17	77.56	75.90	-4	2,629	-0.15%
2023/07/28	18	77.86	10.1	78.11	77.80	7.9	2,611	0.30%
2023/07/27	0	0.00	2	74.00	74.00	-2	2,575	-0.08%
2023/07/26	0.3	73.57	0	0.00	73.00	0.3	2,553	0.01%
2023/07/24	0.3	76.83	0.2	76.70	76.40	0.1	2,490	0.00%
2023/07/20	0	0.00	5	78.80	78.50	-5	2,573	-0.19%
2023/07/19	0	0.00	2	79.80	79.30	-2	2,573	-0.08%
2023/07/18	1	80.10	0	0.00	79.90	1	2,619	0.04%
2023/07/17	2	80.70	1	82.50	81.40	1	2,644	0.04%
2023/07/14	5	81.82	10	82.91	80.60	-5	2,667	-0.19%
2023/07/13	1	81.70	12	81.67	81.70	-11	2,679	-0.41%
2023/07/12	1.2	79.87	0	0.00	79.70	1.2	2,674	0.04%
2023/07/11	0	79.80	1	80.10	80.30	-1	2,688	-0.04%
2023/07/07	5	79.46	0	0.00	79.40	5	2,792	0.18%
2023/07/05	3.1	84.55	2	82.70	82.70	1.1	2,773	0.04%
2023/07/04	2	83.45	5	83.00	83.60	-3	2,746	-0.11%
2023/07/03	0	84.00	0	0.00	83.00	0	2,782	0.00%
2023/06/30	0.1	83.37	2	82.60	83.10	-1.9	2,755	-0.07%
2023/06/29	1	80.50	1	80.30	80.50	0	2,662	0.00%
2023/06/28	1	78.00	0	0.00	77.70	1	2,685	0.04%
2023/06/27	42	78.61	0	0.00	77.70	42	2,761	1.52%
2023/06/26	2	78.70	0	0.00	79.00	2	2,786	0.07%
2023/06/21	8	80.28	6	80.30	80.00	2	2,870	0.07%
2023/06/15	7	81.81	0	0.00	81.80	7	3,482	0.20%
2023/06/13	1	82.60	0	0.00	82.60	1	3,785	0.03%
2023/06/09	2	82.90	12	82.99	82.90	-10	3,772	-0.27%
2023/06/08	3.5	80.50	10	82.70	79.90	-6.5	3,723	-0.17%
2023/06/06	0	0.00	1	80.80	81.10	-1	3,665	-0.03%
2023/06/01	1	79.80	0	0.00	80.00	1	3,824	0.03%
2023/05/31	0	0.00	1	81.30	81.10	-1	3,813	-0.03%
2023/05/30	1	80.50	0	0.00	80.80	1	3,814	0.03%
2023/05/29	3	82.00	3	81.90	81.80	0	3,822	0.00%
2023/05/26	10	81.55	5	80.70	80.50	5	3,819	0.13%
2023/05/24	5	81.18	0	0.00	80.90	5	3,881	0.13%
2023/05/23	1	81.50	1	81.70	81.60	0	3,882	0.00%
2023/05/22	2	80.50	0	0.00	80.20	2	3,859	0.05%
2023/05/19	1	80.60	0	0.00	79.70	1	3,857	0.03%
2023/05/18	3	78.83	0	0.00	79.20	3	3,859	0.08%
2023/05/17	2	78.90	0	0.00	78.90	2	3,875	0.05%
2023/05/16	1.1	77.40	6	77.97	78.10	-5	3,902	-0.13%
2023/05/12	12	77.87	0	0.00	76.90	12	3,958	0.30%
2023/05/11	12	77.87	0	0.00	77.30	12	4,023	0.30%
2023/05/10	1	78.70	0	0.00	79.10	1	4,257	0.02%
2023/05/09	1.1	79.41	0	0.00	79.20	1.1	4,261	0.03%
2023/05/08	2	81.35	0	0.00	79.80	2	4,284	0.05%
2023/05/05	3	80.10	1	80.40	80.60	2	4,316	0.05%
2023/05/04	1	79.00	0	0.00	79.50	1	4,469	0.02%
2023/05/03	6	80.30	0	0.00	79.70	6	4,532	0.13%
2023/04/28	6	80.20	10	80.03	80.00	-4	4,687	-0.09%
2023/04/27	4	79.55	10	79.70	79.50	-6	4,742	-0.13%
2023/04/25	32.4	78.41	0	0.00	78.40	32.4	5,247	0.62%
2023/04/24	2	82.50	0	0.00	82.50	2	5,299	0.04%
2023/04/21	10	83.26	4	83.20	82.30	6	5,591	0.11%
2023/04/20	5.1	84.44	1	83.00	83.70	4.1	5,675	0.07%
2023/04/19	8.2	84.40	1	84.60	83.60	7.2	5,876	0.12%
2023/04/18	26	85.37	0	0.00	85.20	26	5,991	0.43%
2023/04/17	1	87.70	5	89.00	87.40	-4	6,045	-0.07%
2023/04/13	2	88.70	2	88.45	88.20	0	6,186	0.00%
2023/04/12	2	92.55	22	92.00	92.10	-20	6,168	-0.32%
2023/04/11	0	0.00	1	93.90	93.50	-1	6,215	-0.02%
2023/04/10	0	92.20	3	92.40	92.20	-3	6,325	-0.05%
2023/04/07	2	93.40	6	94.23	93.10	-4	6,410	-0.06%
2023/04/06	9	93.74	3	94.10	92.90	6	6,415	0.09%
2023/03/31	1	92.50	5	92.08	92.50	-4	6,384	-0.06%
2023/03/30	12	92.02	10	91.25	91.50	2	6,389	0.03%
2023/03/29	3	91.77	0	0.00	91.60	3	6,450	0.05%
2023/03/28	4	93.23	1	94.20	93.50	3	6,521	0.05%
2023/03/27	6	96.25	10	95.82	95.90	-4	6,501	-0.06%
2023/03/24	17	97.57	14.1	97.38	96.00	2.9	6,511	0.04%
2023/03/23	10	96.89	25.1	97.08	96.60	-15.1	6,468	-0.23%
2023/03/22	2	97.60	2	96.95	96.90	0	6,488	0.00%
2023/03/21	3	97.13	11	96.46	95.40	-8	6,506	-0.12%
2023/03/20	1	90.80	7.1	93.90	94.60	-6.1	6,455	-0.09%
2023/03/17	20	88.80	8	88.50	88.80	12	6,394	0.19%
2023/03/16	12	86.09	3	87.27	86.10	9	6,350	0.14%
2023/03/15	11	82.95	1	83.90	84.40	10	6,433	0.16%
2023/03/14	0.1	82.50	0	0.00	82.10	0.1	6,608	0.00%
2023/03/13	0	0.00	1	82.70	83.10	-1	6,751	-0.01%
2023/03/10	0.2	84.40	0.1	84.30	84.20	0.2	6,986	0.00%
2023/03/09	0	0.00	2	86.85	86.00	-2	7,407	-0.03%
2023/03/08	1	86.90	0	0.00	87.00	1	7,551	0.01%
2023/03/07	2	86.50	13	85.79	87.00	-11	7,808	-0.14%
2023/03/06	5	84.70	29	85.00	84.90	-24	7,967	-0.30%
2023/03/03	18	83.06	12	83.18	82.90	6	8,043	0.07%
2023/03/02	21	83.06	0	0.00	82.40	21	8,226	0.26%
2023/03/01	11	83.12	40	82.78	83.10	-29	8,613	-0.34%
2023/02/23	1	83.30	0	0.00	83.30	1	8,841	0.01%
2023/02/22	6	82.60	21	82.96	82.50	-15	8,948	-0.17%
2023/02/21	0	0.00	29	85.84	85.60	-29	9,042	-0.32%
2023/02/20	1	86.60	8	87.68	86.50	-7	9,270	-0.08%
2023/02/17	1	86.80	1	86.40	86.80	0	9,578	0.00%
2023/02/16	10	86.24	4	87.00	87.10	6	9,665	0.06%
2023/02/15	17	84.35	1	85.00	85.50	16	9,951	0.16%
2023/02/14	9	84.20	18	84.22	84.20	-9	10,344	-0.09%
2023/02/13	9	85.10	6	85.10	85.10	3	10,481	0.03%
2023/02/10	24	86.04	20	85.86	85.70	4	10,540	0.04%
2023/02/09	19	86.78	11	86.58	87.40	8	10,678	0.07%
2023/02/08	18	85.77	2	85.10	86.00	16	10,680	0.15%
2023/02/07	1	89.10	0	0.00	89.40	1	10,503	0.01%
2023/02/06	2	89.15	1	89.80	88.80	1	10,530	0.01%
2023/02/03	2	90.35	0	0.00	90.00	2	10,621	0.02%
2023/02/02	30	91.14	27	92.36	91.80	3	10,634	0.03%
2023/02/01	14	90.19	14	92.21	91.00	0	10,554	0.00%
2023/01/31	21	91.40	21	92.28	91.70	0	10,600	0.00%
2023/01/30	1	91.00	22	90.45	91.80	-21	10,593	-0.20%
2023/01/17	21	89.64	0	0.00	88.20	21	10,536	0.20%
2023/01/16	55	90.25	73	88.83	89.70	-18	10,549	-0.17%
2023/01/13	46	90.20	24	90.35	90.80	22	10,314	0.21%
2023/01/12	5	88.92	2	88.60	88.20	3	10,081	0.03%
2023/01/11	20	88.91	35	90.09	89.40	-15	10,013	-0.15%
2023/01/10	5	87.88	1	85.60	86.00	4	9,861	0.04%
2023/01/09	40	89.54	49	90.11	90.20	-9	9,800	-0.09%
2023/01/06	2	89.15	8	90.10	88.00	-6	9,627	-0.06%
2023/01/05	21	89.21	1	89.90	87.00	20	9,544	0.21%
2023/01/04	18	87.74	14	88.41	89.00	4	9,505	0.04%
2023/01/03	12	87.50	0	0.00	87.50	12	9,496	0.13%
2022/12/30	0	0.00	1	85.90	84.70	-1	9,586	-0.01%
2022/12/29	2	85.20	3	85.13	85.80	-1	9,837	-0.01%
2022/12/28	2	88.45	1	88.70	84.40	1	9,908	0.01%
2022/12/27	4	87.88	1	87.50	88.20	3	9,889	0.03%
2022/12/23	1	86.30	1	86.20	86.30	0	10,004	0.00%
2022/12/22	1	87.26	0	0.00	85.50	1	10,141	0.01%
2022/12/21	1	86.00	0	0.00	85.70	1	10,173	0.01%
2022/12/20	5	86.74	0	0.00	85.80	5	10,097	0.05%
2022/12/19	11	88.40	1	90.70	90.20	10	10,007	0.10%
2022/12/16	1	90.00	2.1	89.22	90.00	-1.1	9,957	-0.01%
2022/12/15	4	91.20	1	91.50	90.80	3	9,923	0.03%
2022/12/14	2	90.85	51	90.63	91.50	-49	9,882	-0.50%
2022/12/13	2.1	90.47	24	90.18	89.10	-21.9	9,783	-0.22%
2022/12/12	3	92.03	1	93.00	91.20	2	9,667	0.02%
2022/12/09	6	92.05	11	92.30	92.70	-5	9,562	-0.05%
2022/12/08	0	0.00	4	92.80	93.50	-4	9,341	-0.04%
2022/12/07	1	92.60	2	94.00	92.60	-1	9,217	-0.01%
2022/12/06	23	95.97	22.1	95.66	95.80	1	9,039	0.01%
2022/12/05	10	96.40	5	96.70	97.10	5	8,863	0.06%
2022/12/02	30	93.82	32.2	93.79	95.70	-2.2	8,733	-0.02%
2022/12/01	18	92.58	29	92.67	92.20	-11	8,478	-0.13%
2022/11/30	43	85.90	19.1	86.00	86.90	23.9	8,058	0.30%
2022/11/29	34	84.55	19	83.95	85.40	15	7,899	0.19%
2022/11/28	33	84.17	21	81.51	83.20	12	7,584	0.16%
2022/11/25	35	80.31	36	79.82	79.80	-1	7,371	-0.01%
2022/11/24	43	79.92	31	79.22	79.70	12	7,228	0.17%
2022/11/23	7	76.24	29.1	78.08	80.00	-22.1	7,046	-0.31%
2022/11/22	15	73.36	15	74.93	73.30	0	6,665	0.00%
2022/11/21	10	72.60	10	73.90	73.40	0	6,521	0.00%
2022/11/18	21	74.18	22.1	71.81	72.00	-1.1	6,434	-0.02%
2022/11/17	29	71.58	35	71.85	73.40	-6	6,329	-0.10%
2022/11/16	42	69.74	53	70.09	70.80	-11	6,197	-0.18%
2022/11/15	36	69.11	35	70.33	69.90	1	5,976	0.02%
2022/11/14	31	67.12	30	66.54	67.30	1	5,673	0.02%
2022/11/11	15	68.47	11	68.39	67.20	4	5,581	0.07%
2022/11/10	92	65.12	45	65.77	66.00	47	5,267	0.89%
2022/11/09	16	62.33	18	63.43	65.20	-2	4,856	-0.04%
2022/11/08	15	60.84	4	60.30	59.30	11	4,684	0.23%
2022/11/07	32	60.73	24	60.00	59.40	8	4,629	0.17%
2022/11/04	11	61.97	13	62.55	63.40	-2	4,495	-0.04%
2022/11/03	13	59.28	13	60.67	61.40	0	4,377	0.00%
2022/11/02	20	60.12	18	59.40	59.40	2	4,315	0.05%
2022/11/01	14	59.38	12	60.71	59.40	2	4,280	0.05%
2022/10/31	4	59.00	14	58.92	59.00	-10	4,194	-0.24%
2022/10/28	26	58.52	22	56.87	56.80	4	4,148	0.10%
2022/10/27	30	57.83	27	58.65	59.70	3	4,078	0.07%
2022/10/26	5	55.80	4.1	56.52	55.60	1	3,956	0.02%
2022/10/25	5	55.72	4	54.80	55.20	1	3,886	0.03%
2022/10/24	17	54.95	28	56.03	54.70	-11	3,840	-0.29%
2022/10/21	2	53.90	13	54.00	53.10	-11	3,778	-0.29%
2022/10/20	15	54.77	9	54.33	54.80	6	3,781	0.16%
2022/10/19	7	55.79	20	55.80	55.40	-13	3,766	-0.35%
2022/10/18	6	55.47	2	55.25	55.10	4	3,721	0.11%
2022/10/17	3	53.23	41	53.59	55.20	-38	3,605	-1.05%
2022/10/14	0	0.00	0.1	55.10	55.10	-0.1	3,567	0.00%
2022/10/13	1	50.24	6	51.17	50.10	-5	3,540	-0.14%
2022/10/12	14.1	54.72	1.1	54.63	53.90	13	3,454	0.38%
2022/10/11	3.2	56.68	4.5	55.91	55.70	-1.3	3,414	-0.04%
2022/10/07	4	62.10	3	60.90	61.50	1	3,430	0.03%
2022/10/06	9	60.07	19	61.20	63.00	-10	3,342	-0.30%
2022/10/05	0	0.00	2	59.65	60.20	-2	3,052	-0.07%
2022/10/04	34	54.34	10	54.55	54.80	24	2,945	0.81%
2022/09/30	10	53.80	2	53.00	55.20	8	2,844	0.28%
2022/09/29	3.1	59.87	13	58.44	56.00	-9.9	2,759	-0.36%
2022/09/28	11.1	66.77	0.1	62.10	62.10	11	2,629	0.42%
2022/09/27	1	67.40	11	68.05	69.00	-10	2,632	-0.38%
2022/09/26	0.1	69.00	11	68.67	67.40	-10.9	2,682	-0.41%
2022/09/23	41	71.54	1.2	71.00	71.00	39.8	2,763	1.44%
2022/09/22	1	71.50	11	72.03	72.30	-10	2,827	-0.35%
2022/09/21	1	73.70	9	73.60	73.60	-8	2,863	-0.28%
2022/09/20	0.2	74.50	0	0.00	74.50	0.2	2,890	0.01%
2022/09/19	0.1	72.90	0	0.00	72.70	0.1	2,946	0.00%
2022/09/16	0.2	73.70	0	0.00	73.70	0.2	2,972	0.01%
2022/09/14	2.2	73.16	0	0.00	74.30	2.2	3,181	0.07%
2022/09/13	2.3	74.60	2	75.05	75.00	0.3	3,198	0.01%
2022/09/08	1.5	71.87	2	68.30	71.80	-0.5	3,289	-0.01%
2022/09/07	0	0.00	1.3	67.72	67.60	-1.3	3,408	-0.04%
2022/09/05	1	71.30	0	0.00	71.90	1	3,587	0.03%
2022/09/01	1	75.00	5	73.48	73.80	-4	3,706	-0.11%
2022/08/31	3	75.43	0	0.00	75.50	3	3,747	0.08%
2022/08/30	1	74.40	20	74.22	75.00	-19	3,759	-0.51%
2022/08/29	2.1	72.61	2	73.20	73.30	0.1	3,776	0.00%
2022/08/26	2	75.50	6	75.62	75.50	-4	3,813	-0.10%
2022/08/25	0	0.00	20	74.55	74.90	-20	3,848	-0.52%
2022/08/24	2	72.70	10	72.90	72.90	-8	3,982	-0.20%
2022/08/23	9	74.59	3.3	74.35	73.60	5.7	4,106	0.14%
2022/08/22	12	78.35	3.2	77.38	76.70	8.8	4,233	0.21%
2022/08/19	3	78.23	1	78.20	77.60	2	4,308	0.05%
2022/08/18	0	0.00	1	76.90	77.10	-1	4,424	-0.02%
2022/08/17	2	76.30	0	0.00	76.60	2	4,522	0.04%
2022/08/16	0	0.00	2	78.00	78.00	-2	4,583	-0.04%
2022/08/15	7	78.01	6	78.40	78.00	1	4,606	0.02%
2022/08/12	2	77.50	3	77.30	76.80	-1	4,690	-0.02%
2022/08/11	5	77.88	2.2	77.50	78.20	2.8	4,797	0.06%
2022/08/10	20	75.10	1	75.40	75.00	19	4,909	0.39%
2022/08/05	1	74.20	25	74.83	75.20	-24	5,100	-0.47%
2022/08/03	3	72.33	9	71.77	71.30	-6	5,399	-0.11%
2022/08/02	26	72.15	5	72.38	72.30	21	5,480	0.38%
2022/08/01	2	74.50	0	0.00	74.00	2	5,523	0.04%
2022/07/29	2	75.40	1	75.30	75.30	1	5,539	0.02%
2022/07/28	0	0.00	21	75.00	74.20	-21	5,564	-0.38%
2022/07/27	3	74.53	7	74.16	74.80	-4	5,569	-0.07%
2022/07/26	4	74.08	6	74.08	73.50	-2	5,613	-0.04%
2022/07/25	3	75.50	4	76.00	75.90	-1	5,631	-0.02%
2022/07/22	1	76.70	0	0.00	76.70	1	5,673	0.02%
2022/07/21	6	76.27	0	0.00	76.60	6	5,729	0.10%
2022/07/20	3	74.60	3	74.00	73.70	0	5,735	0.00%
2022/07/19	0	0.00	15	72.96	73.00	-15	5,774	-0.26%
2022/07/18	17.2	74.09	2	73.46	73.70	15.1	5,829	0.26%
2022/07/15	10	72.83	3	73.30	73.80	7	5,813	0.12%
2022/07/14	3	69.73	2.1	68.03	72.10	1	5,742	0.02%
2022/07/13	0.5	67.30	3	67.23	67.20	-2.5	5,714	-0.04%
2022/07/12	3	64.67	0.5	63.60	63.60	2.5	5,791	0.04%
2022/07/11	2.1	68.39	2	67.20	67.30	0.1	5,889	0.00%
2022/07/08	2	67.75	1	68.70	67.80	1	5,906	0.02%
2022/07/07	1	64.60	2	64.00	65.00	-1	5,850	-0.02%
2022/07/06	3	65.40	0	0.00	64.20	3	5,826	0.05%
2022/07/05	3	63.70	4	64.63	66.60	-1	5,881	-0.02%
2022/07/04	1	66.10	3	66.13	65.90	-2	5,860	-0.03%
2022/07/01	3	68.90	1	67.00	67.00	2	5,846	0.03%
2022/06/30	4	72.20	2	73.30	72.90	2	5,781	0.03%
2022/06/29	6	75.92	4	76.50	75.70	2	5,942	0.03%
2022/06/28	1	77.80	1	79.00	79.20	0	6,026	0.00%
2022/06/27	3.1	80.63	2	79.90	80.80	1.1	6,196	0.02%
2022/06/23	0.1	77.00	0	0.00	77.00	0.1	6,159	0.00%
2022/06/22	2.1	81.28	5	80.94	79.80	-2.9	6,105	-0.05%
2022/06/21	0	0.00	0.3	89.00	88.60	-0.3	5,993	-0.01%
2022/06/20	0	0.00	2	87.10	87.10	-2	5,970	-0.03%
2022/06/17	0	0.00	0.1	90.80	91.00	-0.1	5,916	0.00%
2022/06/16	10	94.65	8	93.30	90.40	2	5,823	0.03%
2022/06/15	3	94.40	3	94.80	94.60	0	5,699	0.00%
2022/06/14	2	92.50	1	93.10	93.10	1	5,619	0.02%
2022/06/13	2	93.70	1.2	94.96	93.40	0.8	5,567	0.01%
2022/06/09	1.1	92.81	0	0.00	93.00	1.1	5,493	0.02%
2022/06/08	1	91.01	0	0.00	91.00	1	5,470	0.02%
2022/06/06	0	0.00	2	91.55	91.90	-2	5,594	-0.04%
2022/06/02	0	0.00	2	92.90	92.20	-2	5,741	-0.03%
2022/06/01	13	94.52	13	93.55	93.20	0	5,905	0.00%
2022/05/31	4	93.23	5.1	93.23	93.90	-1.1	5,802	-0.02%
2022/05/30	2	91.55	16	91.39	91.10	-14	5,707	-0.25%
2022/05/27	1	89.10	10	88.82	88.50	-9	5,556	-0.16%
2022/05/26	18.5	88.29	1.1	87.28	87.30	17.5	5,496	0.32%
2022/05/25	2	85.50	2	86.10	86.30	0	5,420	0.00%
2022/05/24	0.2	84.30	1	84.00	83.80	-0.8	5,415	-0.01%
2022/05/23	0	0.00	2	84.14	83.60	-2	5,388	-0.04%
2022/05/20	0	84.70	2.1	85.08	84.20	-2	5,474	-0.04%
2022/05/19	1	82.82	6	84.25	85.50	-5	5,432	-0.09%
2022/05/18	8.1	83.51	8.1	83.97	83.50	0	5,408	0.00%
2022/05/17	2	79.40	1	79.90	81.00	1	5,653	0.02%
2022/05/16	5	81.68	8	80.15	79.60	-3	5,947	-0.05%
2022/05/13	1	80.60	10	80.72	81.00	-9	5,981	-0.15%
2022/05/12	15	80.59	5.1	80.38	78.70	9.9	6,012	0.16%
2022/05/11	22.1	79.79	23	79.89	80.30	-0.9	6,076	-0.01%
2022/05/10	1	75.60	0	0.00	77.80	1	6,048	0.02%
2022/05/09	2	76.40	1	76.60	74.20	1	6,119	0.02%
2022/05/06	1	76.70	11	75.11	76.70	-10	6,147	-0.16%
2022/05/05	1	78.70	0	0.00	77.40	1	6,239	0.02%
2022/05/03	2	76.45	2.2	75.50	75.70	-0.2	6,439	0.00%
2022/04/29	4	75.20	4	74.30	74.00	0	6,532	0.00%
2022/04/28	0.1	72.00	4	74.03	73.60	-3.9	6,651	-0.06%
2022/04/27	4	71.97	0.1	71.17	73.00	3.9	6,763	0.06%
2022/04/26	11	74.80	0	0.00	74.70	11	7,265	0.15%
2022/04/25	2	75.60	1.4	75.70	74.50	0.6	7,506	0.01%
2022/04/22	2	80.00	17	79.52	79.20	-15	7,569	-0.20%
2022/04/21	11	81.83	1	82.30	82.10	10	7,655	0.13%
2022/04/20	5	81.62	9	81.58	81.60	-4	7,659	-0.05%
2022/04/19	6	81.55	5	81.42	81.20	1	7,711	0.01%
2022/04/18	3.1	82.54	3.4	82.30	81.80	-0.3	7,757	0.00%
2022/04/15	6.2	87.43	1	86.90	85.10	5.2	7,752	0.07%
2022/04/14	8	90.54	6	91.40	89.80	2	7,772	0.03%
2022/04/13	4	91.70	1	91.70	91.70	3	7,858	0.04%
2022/04/12	1	91.50	0	0.00	90.70	1	7,958	0.01%
2022/04/11	6	96.45	12.1	94.95	91.50	-6.1	8,225	-0.07%
2022/04/08	4	95.60	2.1	95.90	96.00	1.9	8,444	0.02%
2022/04/07	1	96.50	3.1	95.73	94.00	-2.1	9,352	-0.02%
2022/04/06	0	0.00	0.1	97.00	96.50	-0.1	9,393	0.00%
2022/04/01	8.8	97.31	1	97.40	97.00	7.8	9,483	0.08%
2022/03/31	3.2	97.36	5	97.52	96.90	-1.8	9,499	-0.02%
2022/03/30	5	96.56	13.1	96.71	96.70	-8.1	9,423	-0.09%
2022/03/29	4	93.10	1	93.50	93.50	3	9,371	0.03%
2022/03/28	2	90.30	3	91.27	92.60	-1	9,488	-0.01%
2022/03/25	0	0.00	1	93.80	91.30	-1	9,535	-0.01%
2022/03/24	12	92.92	12	92.10	92.70	0	9,568	0.00%
2022/03/23	2	95.00	0	0.00	94.00	2	9,633	0.02%
2022/03/18	7	93.70	7	93.31	94.00	0	10,199	0.00%
2022/03/16	2	89.80	0	0.00	90.10	2	10,825	0.02%
2022/03/14	5	91.24	1	91.70	92.10	4	11,667	0.03%
2022/03/11	1.2	90.75	0	0.00	91.40	1.2	12,871	0.01%
2022/03/10	1.1	91.13	22	91.21	91.90	-21	13,691	-0.15%
2022/03/09	12	86.83	1	88.00	88.10	11	14,495	0.08%
2022/03/08	14.5	85.61	4	86.91	84.50	10.4	14,585	0.07%
2022/03/07	33.3	92.84	8	91.40	89.90	25.3	14,547	0.17%
2022/03/04	2	99.05	6	98.80	98.30	-4	14,706	-0.03%
2022/03/03	2	100.75	5	100.88	99.90	-3	14,954	-0.02%
2022/03/02	3.1	98.90	3	99.60	99.40	0.1	15,200	0.00%
2022/03/01	7	99.84	2	99.70	99.50	5	15,538	0.03%
2022/02/25	4	98.05	12.1	98.77	98.00	-8.1	15,753	-0.05%
2022/02/24	23.2	98.36	3	99.23	97.00	20.2	16,040	0.13%
2022/02/23	10	100.10	9	100.22	100.50	1	16,465	0.01%
2022/02/22	2.4	99.42	3	98.80	99.10	-0.6	17,701	0.00%
2022/02/21	9.3	101.61	11	101.50	101.50	-1.7	17,998	-0.01%
2022/02/18	2.2	102.48	1	103.00	103.00	1.2	18,520	0.01%
2022/02/17	22	106.36	15	106.40	103.00	7	19,553	0.04%
2022/02/16	13	104.69	27.1	104.80	104.50	-14.1	20,167	-0.07%
2022/02/15	5	99.98	5	101.80	99.90	0	20,186	0.00%
2022/02/14	8	100.05	7	100.86	99.40	1	20,282	0.00%
2022/02/11	6	104.33	1	103.50	103.50	5	20,401	0.02%
2022/02/10	6	101.67	5	103.30	104.00	1	20,671	0.00%
2022/02/09	9	102.78	1	102.50	101.50	8	20,938	0.04%
2022/02/08	4	99.85	6	101.33	101.50	-2	21,134	-0.01%
2022/02/07	7	98.44	14	100.04	100.50	-7	21,540	-0.03%
2022/01/26	3	98.07	2	97.75	96.50	1	21,844	0.00%
2022/01/25	11	97.77	11	98.65	97.70	0	22,373	0.00%
2022/01/24	16	99.59	27	100.09	101.00	-11	22,427	-0.05%
2022/01/21	10	101.65	11	101.91	99.80	-1	22,293	0.00%
2022/01/20	14	103.64	12	104.13	105.50	2	22,233	0.01%
2022/01/19	37	105.62	27	104.37	102.50	10	22,146	0.05%
2022/01/18	3	103.83	7.1	103.57	104.50	-4.1	21,613	-0.02%
2022/01/17	0	0.00	7	100.83	101.00	-7	21,397	-0.03%
2022/01/14	36	94.68	38	96.60	97.50	-2	21,306	-0.01%
2022/01/13	6	96.50	5	96.88	97.30	1	21,239	0.00%
2022/01/12	4	97.87	2	98.10	97.20	2	21,277	0.01%
2022/01/11	13.1	97.28	9	96.69	96.70	4.1	21,336	0.02%
2022/01/10	3	100.33	1	99.00	99.70	2	21,267	0.01%
2022/01/07	11.1	98.49	15	98.13	98.40	-3.9	21,296	-0.02%
2022/01/06	8	100.81	3	101.50	100.00	5	21,192	0.02%
2022/01/05	1.1	103.82	6	101.83	102.00	-4.9	21,131	-0.02%
2022/01/04	6	105.50	4	105.00	103.00	2	21,050	0.01%
2022/01/03	11	108.55	10.1	109.25	108.00	0.9	20,803	0.00%
2021/12/30	40	109.09	37.2	110.81	108.00	2.9	20,563	0.01%
2021/12/29	3	103.83	5	103.50	104.00	-2	19,656	-0.01%
2021/12/28	6	103.25	4	103.38	104.00	2	19,649	0.01%
2021/12/27	0	0.00	8	102.63	103.50	-8	19,596	-0.04%
2021/12/24	3.1	99.77	2	100.15	99.00	1.1	19,414	0.01%
2021/12/23	16	101.38	28	101.59	100.00	-12	19,384	-0.06%
2021/12/22	1	100.50	3	100.00	99.90	-2	19,302	-0.01%
2021/12/21	7	96.07	5	98.60	98.60	2	19,228	0.01%
2021/12/20	0	0.00	0	97.90	97.00	0	19,192	0.00%
2021/12/17	4	96.68	3	97.00	96.50	1	19,229	0.01%
2021/12/16	8	99.50	9	100.17	99.30	-1	19,187	-0.01%
2021/12/15	6	97.27	5	96.60	97.70	1	19,043	0.01%
2021/12/14	15.1	98.27	21	96.85	96.00	-5.9	19,087	-0.03%
2021/12/13	34	101.69	16	102.43	99.90	18	18,891	0.10%
2021/12/10	32	107.17	38.2	107.11	107.00	-6.2	18,615	-0.03%
2021/12/09	60	109.65	44	110.14	107.50	16	18,489	0.09%
2021/12/08	26	110.44	95.3	110.85	112.00	-69.3	18,344	-0.38%
2021/12/07	84	109.13	12	113.63	107.00	72	17,874	0.40%
2021/12/06	38.1	109.54	40	109.88	109.50	-1.9	16,748	-0.01%
2021/12/03	14	105.18	122.1	107.09	109.50	-108.1	16,041	-0.67%	大賣/鉅額交易
2021/12/02	54	100.27	18.1	101.47	99.60	36	15,372	0.23%
2021/12/01	14	99.89	14	100.99	102.50	0	15,381	0.00%
2021/11/30	11.3	99.82	28	100.80	101.00	-16.7	15,444	-0.11%
2021/11/29	8.2	94.25	17	95.27	97.50	-8.9	15,212	-0.06%
2021/11/26	17	98.65	20.2	98.52	98.10	-3.2	15,055	-0.02%
2021/11/25	71	99.84	8.2	103.41	97.60	62.8	14,969	0.42%
2021/11/24	18	102.50	26	102.50	100.50	-8	14,943	-0.05%
2021/11/23	33	104.08	22	104.27	103.00	11	15,431	0.07%
2021/11/22	41.2	108.20	23	106.70	106.00	18.2	15,499	0.12%
2021/11/19	39	109.15	43	109.07	110.50	-4	15,450	-0.03%
2021/11/18	33	103.55	28	102.98	102.50	5	14,492	0.03%
2021/11/17	61.2	106.02	44	105.63	104.50	17.2	14,358	0.12%
2021/11/16	46	105.73	38.1	105.58	105.50	7.9	13,936	0.06%
2021/11/15	64.2	98.46	86.7	100.88	104.00	-22.5	12,958	-0.17%
2021/11/12	7	92.63	45.3	93.54	94.90	-38.3	12,162	-0.31%
2021/11/11	38.1	90.17	3	90.73	89.20	35.1	11,948	0.29%
2021/11/10	29	93.24	35	93.73	92.80	-6	11,963	-0.05%
2021/11/09	29.2	95.03	26.2	95.52	92.50	3.1	11,975	0.03%
2021/11/08	22.1	93.70	21.1	93.90	93.70	1.1	11,748	0.01%
2021/11/05	32.1	91.89	49.1	91.90	92.10	-17	11,516	-0.15%
2021/11/04	49	91.43	49.5	90.50	90.30	-0.5	11,317	0.00%
2021/11/03	22.2	88.57	28	88.84	90.00	-5.8	11,054	-0.05%
2021/11/02	25	88.17	21.1	88.79	87.60	3.9	10,812	0.04%
2021/11/01	2	81.40	11.1	82.07	83.00	-9.1	10,543	-0.09%
2021/10/29	3.3	80.29	0	0.00	79.80	3.3	10,530	0.03%
2021/10/28	7	80.44	0	0.00	80.00	7	10,696	0.07%
2021/10/27	1	78.80	5.1	80.75	82.20	-4.1	10,770	-0.04%
2021/10/26	4	80.20	0	0.00	78.80	4	11,093	0.04%
2021/10/25	11	80.21	2	81.60	80.60	9	11,508	0.08%
2021/10/22	5	79.50	5	80.30	79.50	0	12,129	0.00%
2021/10/21	7	81.14	7	81.64	79.50	0	12,754	0.00%
2021/10/20	7	80.06	6.1	80.99	80.80	0.9	13,014	0.01%
2021/10/19	2	80.95	22.3	79.67	80.80	-20.3	13,832	-0.15%
2021/10/18	8	76.89	3	77.97	77.00	5	14,492	0.03%
2021/10/15	7	76.94	9	77.71	76.90	-2	15,522	-0.01%
2021/10/14	1	74.00	0	0.00	74.50	1	15,779	0.01%
2021/10/13	7.1	75.15	1	73.50	73.10	6.1	16,007	0.04%
2021/10/12	0	0.00	7	77.57	76.70	-7	16,274	-0.04%
2021/10/08	11	77.48	2	77.35	76.90	9	16,672	0.05%
2021/10/07	6	76.50	11	77.52	78.00	-5	16,797	-0.03%
2021/10/06	0	0.00	0.1	75.60	72.70	-0.1	17,065	0.00%
2021/10/05	1	69.60	1	70.30	75.50	0	17,617	0.00%
2021/10/04	12.1	73.13	16	74.23	71.60	-3.9	17,805	-0.02%
2021/10/01	4	74.80	31	75.17	74.50	-27	18,286	-0.15%
2021/09/30	2	77.10	2	77.50	78.50	0	18,839	0.00%
2021/09/29	4	77.43	0	0.00	76.70	4	19,801	0.02%
2021/09/28	1	81.20	20	79.30	80.20	-19	20,290	-0.09%
2021/09/27	11	82.44	1	82.00	82.10	10	20,489	0.05%
2021/09/24	40	82.68	5.1	82.01	81.80	34.9	20,558	0.17%
2021/09/23	1	81.10	1.1	80.49	80.20	-0.1	20,544	0.00%
2021/09/22	1	80.00	1	80.50	79.90	0	20,602	0.00%
2021/09/17	11	82.45	17	82.68	82.30	-6	20,639	-0.03%
2021/09/16	1	80.80	7.1	80.90	80.90	-6.1	20,565	-0.03%
2021/09/15	16.2	79.81	0	0.00	79.20	16.2	20,608	0.08%
2021/09/14	5	82.50	8	82.05	82.50	-3	20,567	-0.01%
2021/09/13	15.3	82.54	3	82.40	81.90	12.3	20,575	0.06%
2021/09/10	3.1	83.42	13	85.15	85.90	-10	20,722	-0.05%
2021/09/09	6	83.42	0	0.00	83.70	6	20,910	0.03%
2021/09/08	3.1	84.69	3	85.50	83.20	0.1	21,005	0.00%
2021/09/07	13.4	85.21	11	84.43	84.00	2.4	21,215	0.01%
2021/09/06	6	89.72	12	91.24	89.10	-6	21,506	-0.03%
2021/09/03	14	89.80	10	90.17	89.90	4	21,553	0.02%
2021/09/02	9.2	89.64	43	88.90	88.20	-33.8	21,610	-0.16%
2021/09/01	2.1	89.59	7	89.96	89.30	-5	21,881	-0.02%
2021/08/31	20.4	88.87	16	89.49	89.00	4.4	22,369	0.02%
2021/08/30	34.1	90.52	29	91.53	90.70	5.1	22,517	0.02%
2021/08/27	44	91.31	51	91.58	88.10	-7	22,294	-0.03%
2021/08/26	11	89.00	14	89.50	89.00	-3	21,885	-0.01%
2021/08/25	23	86.92	27.1	87.27	87.10	-4	21,725	-0.02%
2021/08/24	47	83.85	23	83.47	83.50	24	21,832	0.11%
2021/08/23	29	78.84	24.4	79.61	82.10	4.6	21,737	0.02%
2021/08/20	7	74.17	6	74.33	74.70	1	21,865	0.00%
2021/08/19	21	74.85	3	74.83	73.00	18	22,106	0.08%
2021/08/18	40	75.73	42	72.71	76.20	-2	22,884	-0.01%
2021/08/17	13.1	71.26	19	73.61	70.70	-6	23,082	-0.03%
2021/08/16	32	75.12	39	75.24	75.10	-7	23,154	-0.03%
2021/08/13	13.6	76.99	3	76.90	75.30	10.6	23,147	0.05%
2021/08/12	9.2	79.86	2	80.20	80.50	7.2	23,085	0.03%
2021/08/11	2.1	82.55	3	82.03	81.50	-0.9	23,097	0.00%
2021/08/10	4	86.73	8	87.60	86.60	-4	23,045	-0.02%
2021/08/09	11.1	86.95	7	87.97	86.00	4.1	23,132	0.02%
2021/08/06	8	90.70	3.4	91.83	90.50	4.6	23,119	0.02%
2021/08/05	22.1	90.56	18.1	91.15	91.00	4	23,229	0.02%
2021/08/04	9	97.86	15	97.26	96.10	-6	23,252	-0.03%
2021/08/03	11	98.80	10	100.00	98.70	1	23,316	0.00%
2021/08/02	13.1	98.34	13	98.55	97.80	0.1	23,312	0.00%
2021/07/30	38	100.18	29	101.00	98.50	9	23,388	0.04%
2021/07/29	18.6	100.04	37	98.26	99.90	-18.4	23,203	-0.08%
2021/07/28	44.1	98.93	34.2	102.08	95.50	9.9	22,890	0.04%
2021/07/27	28	109.27	5.1	107.23	102.00	23	22,520	0.10%
2021/07/26	2	110.00	8	110.13	111.50	-6	22,087	-0.03%
2021/07/23	9	100.19	10	101.95	101.50	-1	21,851	0.00%
2021/07/22	28	100.22	12	98.92	95.70	16	21,098	0.08%
2021/07/21	10	94.56	32.1	96.79	99.00	-22.1	20,593	-0.11%
2021/07/20	20	92.30	34	93.60	90.00	-14	20,185	-0.07%
2021/07/19	24	93.03	13	93.31	94.00	11	20,007	0.05%
2021/07/16	6	92.75	17	92.34	92.00	-11	19,996	-0.06%
2021/07/15	10	92.10	11.1	91.15	94.10	-1.1	19,835	-0.01%
2021/07/14	3	87.43	5	88.44	87.80	-2	19,608	-0.01%
2021/07/13	22	88.74	20	88.79	86.70	2	19,664	0.01%
2021/07/12	30	86.04	38	86.15	86.10	-8	19,747	-0.04%
2021/07/09	8.3	90.80	8	91.53	89.60	0.3	19,452	0.00%
2021/07/08	7	96.21	9	94.38	92.70	-2	19,914	-0.01%
2021/07/07	26	94.43	21	95.01	94.30	5	19,877	0.03%
2021/07/06	50	93.22	46	93.36	95.00	4	19,908	0.02%
2021/07/05	35	89.93	33	90.69	89.40	2	19,773	0.01%
2021/07/02	4	85.03	9	86.12	87.00	-5	19,626	-0.03%
2021/07/01	5	84.18	2	85.15	84.20	3	19,762	0.02%
2021/06/30	13	83.90	11	84.36	83.60	2	20,198	0.01%
2021/06/29	6	83.57	0	0.00	83.00	6	20,449	0.03%
2021/06/28	8	84.26	7	84.21	84.80	1	20,762	0.00%
2021/06/25	1	84.20	2	84.60	83.20	-1	21,330	0.00%
2021/06/24	1	83.80	3	83.93	83.80	-2	21,982	-0.01%
2021/06/23	7	83.30	4	84.35	84.30	3	22,091	0.01%
2021/06/22	3	83.37	2.1	83.24	82.10	0.9	22,386	0.00%
2021/06/21	6.3	83.17	10	83.60	82.40	-3.7	22,706	-0.02%
2021/06/18	29	88.58	10	89.48	87.50	19	23,376	0.08%
2021/06/17	9	88.42	15	87.69	89.60	-6	23,783	-0.03%
2021/06/16	9	87.91	4	88.28	87.50	5	24,229	0.02%
2021/06/15	14.5	88.81	18.2	88.14	90.00	-3.7	25,069	-0.01%
2021/06/11	15.2	85.29	20	86.88	84.50	-4.8	24,995	-0.02%
2021/06/09	18	85.84	26	85.78	85.70	-8	26,625	-0.03%
2021/06/08	32	86.68	5	85.94	84.20	27	27,884	0.10%
2021/06/07	1	82.00	13.1	85.63	87.20	-12.1	27,538	-0.04%
2021/06/04	1	83.00	0	0.00	83.00	1	27,240	0.00%
2021/06/03	15	84.29	21.1	84.80	84.20	-6.1	27,256	-0.02%
2021/06/02	22.1	83.21	15	81.87	81.80	7.1	27,047	0.03%
2021/06/01	27	87.03	30	86.11	84.40	-3	26,955	-0.01%
2021/05/31	10	84.30	25	85.05	84.50	-15	26,494	-0.06%
2021/05/28	29	85.68	20	86.79	85.00	9	26,478	0.03%
2021/05/27	28	82.22	29.2	83.07	85.20	-1.2	26,321	0.00%
2021/05/26	91.2	82.13	41	83.95	81.70	50.2	26,119	0.19%
2021/05/25	4	79.35	8	81.55	83.10	-4	25,501	-0.02%
2021/05/24	1	72.00	50	72.61	75.60	-49	25,543	-0.19%
2021/05/21	3	71.17	3	74.20	71.60	0	26,221	0.00%
2021/05/20	59	71.80	62	71.93	71.00	-3	26,151	-0.01%
2021/05/19	18	70.51	16	71.92	73.60	2	26,804	0.01%
2021/05/18	3	66.43	8	67.59	67.90	-5	27,074	-0.02%
2021/05/17	11	62.27	1	64.10	61.80	10	27,495	0.04%
2021/05/14	1.1	70.43	2.1	67.45	67.40	-1.1	27,541	0.00%
2021/05/13	60	71.12	70	69.68	69.90	-10	27,518	-0.04%
2021/05/12	29	71.75	41	72.12	69.00	-12	27,319	-0.04%
2021/05/11	22	75.76	23	75.96	73.50	-1	26,957	0.00%
2021/05/10	22	76.44	1	79.70	76.10	21	26,832	0.08%
2021/05/07	3	75.87	5	77.31	78.60	-2	26,719	-0.01%
2021/05/06	4.1	72.95	3	74.90	72.50	1.1	26,504	0.00%
2021/05/05	4.1	75.51	3	77.50	75.00	1.1	26,402	0.00%
2021/05/04	3	75.13	0	0.00	74.50	3	26,331	0.01%
2021/05/03	3.1	78.42	0	0.00	77.10	3.1	26,126	0.01%
2021/04/29	4	83.58	3	83.73	83.60	1	26,020	0.00%
2021/04/28	1	84.00	1	84.60	85.00	0	25,992	0.00%
2021/04/27	5.1	86.55	1	85.00	85.00	4.1	26,046	0.02%
2021/04/26	35	88.68	29	89.86	87.50	6	25,947	0.02%
2021/04/23	1	85.90	13	84.10	86.00	-12	25,461	-0.05%
2021/04/22	2	85.60	2	86.50	81.80	0	25,531	0.00%
2021/04/21	2	82.95	0	0.00	84.70	2	25,326	0.01%
2021/04/20	0	0.00	5	84.06	82.70	-5	25,279	-0.02%
2021/04/19	10	82.33	13	82.67	81.50	-3	25,174	-0.01%
2021/04/16	14.1	84.63	12	85.60	84.20	2.1	25,001	0.01%
2021/04/15	9	82.86	7	82.74	85.30	2	24,721	0.01%
2021/04/14	20.1	83.25	29	80.56	83.50	-8.9	24,588	-0.04%
2021/04/13	9.1	87.68	16.6	87.99	86.70	-7.5	24,015	-0.03%
2021/04/12	13.7	88.26	16	88.85	84.60	-2.4	23,619	-0.01%
2021/04/09	32.1	90.22	10	90.44	90.00	22.1	23,075	0.10%
2021/04/08	9	84.26	8	85.03	87.50	1	22,332	0.00%
2021/04/07	3	78.00	7	78.61	79.60	-4	21,988	-0.02%
2021/04/06	12	77.35	5.1	76.73	79.00	6.9	21,735	0.03%
2021/04/01	4	73.15	5	73.56	73.40	-1	21,552	0.00%
2021/03/31	17.1	71.96	19	72.47	71.50	-1.9	21,285	-0.01%
2021/03/30	17	72.20	3	71.93	70.60	14	20,950	0.07%
2021/03/29	4	69.03	26	66.89	69.80	-22	20,382	-0.11%
2021/03/26	1.1	63.09	9	63.23	63.50	-7.9	19,764	-0.04%
2021/03/25	13.2	61.96	4	61.80	62.00	9.2	19,704	0.05%
2021/03/24	89	64.42	22	64.98	63.80	67	19,452	0.34%
2021/03/23	32	64.50	30	64.95	64.60	2	19,161	0.01%
2021/03/22	32	59.98	31.1	60.86	60.70	0.9	18,520	0.01%
2021/03/19	21.1	57.79	33.3	58.13	58.90	-12.2	18,836	-0.06%
2021/03/18	34	58.40	34	60.02	56.80	0	18,622	0.00%
2021/03/17	78	55.89	99	55.29	56.00	-21	18,373	-0.11%
2021/03/16	42	55.16	36	54.75	54.10	6	18,744	0.03%
2021/03/15	30	54.91	30	55.06	55.50	0	18,995	0.00%
2021/03/12	61	51.70	129.1	52.48	54.20	-68.1	18,246	-0.37%	大賣/
2021/03/11	6	46.76	18.1	49.11	49.35	-12.1	16,749	-0.07%
2021/03/10	2	44.85	0	0.00	44.90	2	16,601	0.01%
2021/03/09	4	44.60	5	44.91	44.55	-1	16,781	-0.01%
2021/03/08	4	45.99	0	0.00	45.90	4	16,999	0.02%
2021/03/05	4	46.18	11	45.69	46.00	-7	17,182	-0.04%
2021/03/04	7	46.52	3	47.01	46.20	4	17,292	0.02%
2021/03/03	15.4	47.06	7	46.64	47.40	8.4	17,303	0.05%
2021/03/02	10	48.80	33	47.43	47.40	-23	17,319	-0.13%
2021/02/26	14	49.58	8	49.58	49.65	6	17,310	0.03%
2021/02/25	30.1	51.18	25	50.93	50.80	5.1	17,602	0.03%
2021/02/24	33	52.85	33	53.09	51.40	0	17,560	0.00%
2021/02/23	88	53.98	38	53.91	52.50	50	17,379	0.29%
2021/02/22	8	55.10	6	55.20	55.40	2	17,298	0.01%
2021/02/19	28	48.51	29	49.19	50.40	-1	17,428	-0.01%
2021/02/18	37	44.33	19	44.77	45.90	18	17,457	0.10%
2021/02/17	10	43.53	48.1	44.16	44.90	-38.1	17,725	-0.22%
2021/02/05	11	39.31	92.1	39.35	40.85	-81.1	17,177	-0.47%
2021/02/04	30	37.34	113.3	38.59	38.70	-83.3	16,900	-0.49%	大賣/
2021/02/03	58.1	37.08	0	0.00	36.75	58.1	16,723	0.35%
2021/02/02	39	37.78	51	38.30	37.70	-12	16,691	-0.07%
2021/02/01	10	37.11	48	37.62	37.15	-38	16,760	-0.23%
2021/01/29	61	39.14	5	39.55	38.80	56	16,701	0.34%
2021/01/28	24	40.24	2	40.55	40.15	22	16,634	0.13%
2021/01/27	62	40.49	103	41.37	40.45	-41	16,604	-0.25%	大賣/
2021/01/26	75	40.97	10	41.23	40.35	65	16,493	0.39%
2021/01/25	31	40.93	38	41.19	41.35	-7	16,416	-0.04%
2021/01/22	25	41.60	45	41.66	41.75	-20	16,309	-0.12%
2021/01/21	8	40.12	5	40.49	40.35	3	16,171	0.02%
2021/01/20	43	40.10	2	41.45	40.10	41	16,100	0.25%
2021/01/19	6	42.28	3	41.87	42.30	3	15,900	0.02%
2021/01/18	4	40.88	23	41.44	41.80	-19	15,698	-0.12%
2021/01/15	25	40.67	21	41.90	40.35	4	15,533	0.03%
2021/01/14	7	41.68	1	41.60	41.75	6	15,256	0.04%
2021/01/13	1	41.60	19	41.67	41.85	-18	15,255	-0.12%
2021/01/12	16	40.50	0	0.00	40.50	16	15,159	0.11%
2021/01/11	0	0.00	4	41.05	41.70	-4	15,114	-0.03%
2021/01/08	9	42.14	6	42.82	41.55	3	15,051	0.02%
2021/01/07	11	41.66	76	42.14	42.15	-65	14,924	-0.44%
2021/01/06	12	41.81	6	40.63	40.55	6	14,789	0.04%
2021/01/05	5	40.93	94	41.37	41.55	-89	14,699	-0.61%
2021/01/04	127	39.98	3	40.95	40.00	124	14,590	0.85%	大買/鉅額交易
2020/12/31	48	40.65	0	0.00	40.35	48	14,537	0.33%
2020/12/30	10	41.78	0.1	41.50	41.35	10	14,426	0.07%
2020/12/29	11.1	42.37	14	41.45	41.50	-3	14,368	-0.02%
2020/12/28	22	42.38	161	42.04	42.70	-139	14,232	-0.98%	大賣/鉅額交易
2020/12/25	26	40.24	45	40.67	40.35	-19	13,906	-0.14%
2020/12/24	46	40.11	1	40.35	40.10	45	13,907	0.32%
2020/12/23	5	40.17	2	40.33	40.05	3	13,870	0.02%
2020/12/22	17	40.45	0	0.00	39.50	17	13,834	0.12%
2020/12/21	2.1	39.94	1	40.25	40.80	1.1	13,747	0.01%
2020/12/18	93	40.40	4	40.44	40.65	89	13,593	0.65%
2020/12/17	2.1	41.29	6	40.70	41.00	-3.9	13,450	-0.03%
2020/12/16	22	41.85	3	41.43	41.25	19	13,282	0.14%
2020/12/15	48	41.42	5	43.23	40.65	43	12,938	0.33%
2020/12/14	69	40.94	57	41.41	44.00	12	11,929	0.10%
2020/12/11	11	45.50	5	45.45	43.20	6	11,507	0.05%
2020/12/10	10	45.08	6	44.48	45.00	4	10,591	0.04%
2020/12/09	20	43.80	16	43.81	43.65	4	9,790	0.04%
2020/12/08	3	40.35	11.1	39.75	41.30	-8.1	8,874	-0.09%
2020/12/07	3	37.53	13.1	37.45	37.55	-10.1	8,271	-0.12%
2020/12/04	10	37.01	0	0.00	37.00	10	8,265	0.12%
2020/12/03	9	37.06	1	37.20	37.20	8	8,469	0.09%
2020/12/02	3	36.50	28	36.43	37.35	-25	8,338	-0.30%
2020/12/01	39	35.08	42	35.40	35.65	-3	8,042	-0.04%
2020/11/30	3	37.10	4	37.05	36.90	-1	7,799	-0.01%
2020/11/27	1	36.15	1	35.95	36.00	0	7,571	0.00%
2020/11/26	7	35.80	299	35.76	35.70	-292	7,482	-3.90%	大賣/鉅額交易
2020/11/25	43	35.32	145	35.69	35.40	-102	7,353	-1.39%	大賣/鉅額交易
2020/11/24	58	35.36	61	35.58	35.70	-3	7,354	-0.04%
2020/11/23	232	34.87	3.1	35.01	34.40	228.9	6,980	3.28%	大買/鉅額交易
2020/11/20	175	34.03	5	34.10	34.00	170	6,877	2.47%	大買/鉅額交易
2020/11/19	22	35.28	22	34.73	34.80	0	6,589	0.00%
2020/11/18	8	33.46	9	33.49	33.65	-1	5,773	-0.02%
2020/11/17	42	33.61	36	33.39	33.20	6	5,525	0.11%
2020/11/16	13	31.33	66.2	31.84	32.70	-53.2	4,780	-1.11%
2020/11/13	0	0.00	2	29.80	29.75	-2	4,051	-0.05%
2020/11/11	14	29.59	0	0.00	29.60	14	4,117	0.34%
2020/11/10	5	29.96	4	29.66	29.65	1	4,148	0.02%
2020/11/09	0	0.00	6	29.58	29.80	-6	4,132	-0.15%
2020/11/05	1	28.10	0	0.00	28.55	1	4,141	0.02%
2020/11/03	0	0.00	1	28.05	28.15	-1	4,473	-0.02%
2020/11/02	4	27.55	0	0.00	27.60	4	5,021	0.08%
2020/10/29	3	28.47	0	0.00	28.35	3	5,059	0.06%
2020/10/28	2	28.88	0	0.00	28.75	2	5,114	0.04%
2020/10/23	0	0.00	1	29.70	29.75	-1	5,219	-0.02%
2020/10/21	0	0.00	1	30.00	29.70	-1	5,507	-0.02%
2020/10/20	9	29.37	9	29.43	29.70	0	5,563	0.00%
2020/10/19	1	29.95	8	29.66	29.30	-7	5,838	-0.12%
2020/10/16	1	29.10	0	0.00	28.95	1	5,866	0.02%
2020/10/12	1	28.80	0	0.00	28.85	1	5,895	0.02%
2020/10/08	6	29.15	3	29.30	28.80	3	6,056	0.05%
2020/09/30	0	0.00	1	28.40	28.10	-1	6,567	-0.02%
2020/09/25	2	26.48	3	26.45	26.55	-1	6,610	-0.02%
2020/09/24	2	27.55	0	0.00	27.35	2	6,600	0.03%
2020/09/22	3	28.30	1	28.40	28.35	2	6,670	0.03%
2020/09/21	1	28.90	1	29.20	28.90	0	6,667	0.00%
2020/09/16	1	29.50	1	29.70	29.40	0	6,704	0.00%
2020/09/15	3	29.75	0	0.00	29.45	3	6,722	0.04%
2020/09/11	3	28.98	2	29.30	28.90	1	6,735	0.01%
2020/09/10	2	29.75	0	0.00	29.55	2	6,689	0.03%
2020/09/09	6	29.80	7	29.51	30.00	-1	6,652	-0.02%
2020/09/08	0	0.00	5	31.31	31.20	-5	6,496	-0.08%
2020/09/07	2	30.45	1	30.20	30.10	1	6,196	0.02%
2020/09/04	0	0.00	1	29.85	29.90	-1	6,130	-0.02%
2020/09/03	1	30.20	5	30.52	30.15	-4	6,115	-0.07%
2020/09/02	0	0.00	1	30.05	30.15	-1	6,157	-0.02%
2020/09/01	1	29.75	1	29.80	29.40	0	6,155	0.00%
2020/08/31	1	29.80	2.2	30.18	30.10	-1.2	6,174	-0.02%
2020/08/28	3	30.35	2	30.58	30.45	1	6,106	0.02%
2020/08/27	6	29.57	10	29.86	29.45	-4	5,870	-0.07%
2020/08/26	3	29.17	11	28.81	29.20	-8	5,770	-0.14%
2020/08/25	12	27.87	6	27.77	27.70	6	5,631	0.11%
2020/08/21	1	27.50	1	27.55	27.60	0	5,656	0.00%
2020/08/20	8	27.20	13	26.99	27.25	-5	5,662	-0.09%
2020/08/19	3	28.85	0	0.00	28.80	3	5,570	0.05%
2020/08/18	2	29.60	1	30.00	29.55	1	5,518	0.02%
2020/08/17	20	30.20	0	0.00	29.85	20	5,599	0.36%
2020/08/13	0	0.00	59	29.06	29.10	-59	5,586	-1.06%
2020/08/12	5	29.28	1	29.30	29.25	4	5,681	0.07%
2020/08/11	12	30.35	4	29.68	29.55	8	5,693	0.14%
2020/08/10	6	31.61	4	31.93	31.50	2	5,841	0.03%
2020/08/07	8	31.40	13	31.28	31.40	-5	6,055	-0.08%
2020/08/06	14	31.19	70	30.97	31.40	-56	5,958	-0.94%
2020/08/05	22	28.98	2	28.85	28.95	20	5,494	0.36%
2020/08/04	2	28.88	2	29.53	28.75	0	5,615	0.00%
2020/08/03	1	29.05	1	29.35	29.15	0	5,722	0.00%
2020/07/31	2	28.85	0	0.00	28.85	2	5,867	0.03%
2020/07/30	1	28.50	4	28.84	29.00	-3	5,989	-0.05%
2020/07/29	2	28.28	5	28.22	28.05	-3	6,105	-0.05%
2020/07/28	5	28.27	1	29.70	28.15	4	6,354	0.06%
2020/07/27	6	29.58	3	29.92	29.00	3	6,352	0.05%
2020/07/24	2	28.90	3	29.45	28.55	-1	6,337	-0.02%
2020/07/23	60	29.89	4	30.13	29.80	56	6,322	0.89%
2020/07/22	3	28.70	4	28.51	29.50	-1	6,146	-0.02%
2020/07/21	1	28.05	22	27.78	27.90	-21	6,177	-0.34%
2020/07/20	3	27.02	1	27.15	27.20	2	6,174	0.03%
2020/07/17	2	27.75	0	0.00	27.40	2	6,180	0.03%
2020/07/16	7	28.44	3	28.20	28.10	4	6,196	0.06%
2020/07/15	3	28.95	15	29.34	28.60	-12	6,194	-0.19%
2020/07/14	26	29.93	24	30.18	29.70	2	6,214	0.03%
2020/07/13	3	28.23	7	28.50	28.50	-4	5,898	-0.07%
2020/07/10	1	27.55	7	28.48	27.40	-6	5,907	-0.10%
2020/07/09	6	28.65	2	28.65	28.35	4	5,919	0.07%
2020/07/08	13	28.54	0	0.00	28.90	13	5,859	0.22%
2020/07/07	1	28.05	1	28.50	28.25	0	5,915	0.00%
2020/07/02	2	28.40	0	0.00	28.45	2	5,993	0.03%
2020/07/01	13	27.99	9	27.84	27.75	4	5,958	0.07%
2020/06/29	8	27.42	4	27.44	27.45	4	5,949	0.07%
2020/06/24	2	27.30	0	0.00	27.20	2	5,964	0.03%
2020/06/23	0	0.00	1	26.95	27.05	-1	6,093	-0.02%
2020/06/19	1.4	27.28	1	27.30	27.20	0.4	6,304	0.01%
2020/06/18	4	27.03	0	0.00	27.10	4	6,318	0.06%
2020/06/17	0	0.00	3	26.73	26.60	-3	6,330	-0.05%
2020/06/16	1	26.20	0	0.00	26.80	1	6,410	0.02%
2020/06/11	0	0.00	1	26.30	26.20	-1	6,691	-0.01%
2020/06/10	1	27.35	1	27.35	27.10	0	6,761	0.00%
2020/06/09	4	27.95	6	27.59	27.55	-2	6,915	-0.03%
2020/06/08	0	0.00	1	27.30	27.30	-1	6,978	-0.01%
2020/06/05	2	27.08	0	0.00	27.15	2	7,415	0.03%
2020/06/03	0	0.00	1	26.30	26.60	-1	7,718	-0.01%
2020/06/02	1	26.40	0	0.00	26.20	1	7,718	0.01%
2020/06/01	3	26.60	4	26.54	26.45	-1	7,741	-0.01%
2020/05/28	2	26.10	0	0.00	25.80	2	7,786	0.03%
2020/05/27	0	0.00	3	26.30	26.10	-3	7,923	-0.04%
2020/05/26	4	26.45	0	0.00	26.30	4	7,954	0.05%
2020/05/25	1	26.60	0	0.00	26.25	1	7,963	0.01%
2020/05/22	2	27.50	1	26.90	26.55	1	7,981	0.01%
2020/05/21	6	26.63	6	26.55	26.60	0	7,919	0.00%
2020/05/20	0	0.00	1	26.50	26.50	-1	7,919	-0.01%
2020/05/19	0	0.00	20	26.92	25.60	-20	7,963	-0.25%
2020/05/18	0	0.00	2	26.50	26.45	-2	7,852	-0.03%
2020/05/15	6	26.88	36	26.98	26.90	-30	7,829	-0.38%
2020/05/14	76	29.02	13	29.08	28.95	63	7,662	0.82%
2020/05/13	1	32.15	8	32.13	32.15	-7	7,332	-0.10%
2020/05/12	4	31.54	21	31.62	31.60	-17	7,281	-0.23%
2020/05/11	4	32.09	1	31.85	31.80	3	7,263	0.04%
2020/05/08	2	32.60	3	32.73	32.60	-1	7,171	-0.01%
2020/05/07	3	32.22	20	32.20	32.40	-17	7,064	-0.24%
2020/05/06	2	31.73	2	31.83	31.50	0	6,920	0.00%
2020/05/05	54	31.68	30.1	32.33	31.25	23.9	6,857	0.35%
2020/05/04	11	31.23	24	31.16	31.70	-13	6,763	-0.19%
2020/04/30	3	29.80	0	0.00	29.80	3	6,618	0.05%
2020/04/29	21	29.61	10	29.63	29.50	11	6,643	0.17%
2020/04/28	0	0.00	4	28.45	29.00	-4	6,557	-0.06%
2020/04/27	2	28.83	0	0.00	28.70	2	6,572	0.03%
2020/04/24	17	28.74	7	28.55	28.70	10	6,624	0.15%
2020/04/22	0	0.00	40	27.32	27.95	-40	6,823	-0.59%
2020/04/21	9	27.65	43	27.69	27.40	-34	6,809	-0.50%
2020/04/20	1	28.50	7	28.19	28.50	-6	6,789	-0.09%
2020/04/17	2	27.85	7	29.10	27.90	-5	6,803	-0.07%
2020/04/16	4	27.54	4	27.13	27.50	0	6,668	0.00%
2020/04/15	20	27.30	0	0.00	27.05	20	6,660	0.30%
2020/04/14	21	26.89	0	0.00	26.95	21	6,646	0.32%
2020/04/13	0	0.00	50	26.77	26.40	-50	6,642	-0.75%
2020/04/10	9	26.80	10	26.85	26.75	-1	6,658	-0.02%
2020/04/09	51	26.58	1	26.45	26.55	50	6,644	0.75%
2020/04/08	54	26.59	0	0.00	26.50	54	6,621	0.82%
2020/04/07	1	25.95	75	25.71	25.95	-74	6,563	-1.13%
2020/04/06	70	25.03	11	25.20	25.20	59	6,507	0.91%
2020/04/01	1	24.85	0	0.00	25.00	1	6,547	0.02%
2020/03/31	0	0.00	1	25.00	24.80	-1	6,578	-0.02%
2020/03/27	0	0.00	19	25.08	24.20	-19	6,604	-0.29%
2020/03/26	5	24.00	5	24.42	24.70	0	6,562	0.00%
2020/03/25	7	23.78	1	23.30	24.10	6	6,490	0.09%
2020/03/24	3	21.90	2	21.60	22.00	1	6,531	0.02%
2020/03/23	2	20.80	0	0.00	20.50	2	7,082	0.03%
2020/03/20	4	21.36	4	21.96	22.05	0	7,160	0.00%
2020/03/19	9	20.66	25	20.51	20.45	-16	7,299	-0.22%
2020/03/18	96	24.24	81	23.04	22.70	15	7,771	0.19%
2020/03/17	10	23.93	1	24.15	23.60	9	8,393	0.11%
2020/03/16	24	24.53	37	25.42	24.15	-13	8,662	-0.15%
2020/03/13	38	24.35	12	24.33	25.00	26	8,620	0.30%
2020/03/12	19	27.32	28	27.40	26.90	-9	8,477	-0.11%
2020/03/11	25	29.72	2	30.30	28.85	23	8,351	0.28%
2020/03/10	1	29.40	155	30.13	30.35	-154	7,885	-1.95%	大賣/鉅額交易
2020/03/09	26	27.76	0	0.00	27.60	26	7,583	0.34%
2020/03/06	0	0.00	2	29.00	28.95	-2	7,574	-0.03%
2020/03/05	0	0.00	1	29.60	29.55	-1	7,673	-0.01%
2020/03/04	1	29.10	0	0.00	29.05	1	7,676	0.01%
2020/03/03	3.1	28.95	3	28.97	28.75	0.1	7,675	0.00%
2020/03/02	29	27.51	20	27.82	27.70	9	7,659	0.12%
2020/02/27	21	28.97	0	0.00	28.80	21	7,517	0.28%
2020/02/26	74	30.14	20	30.22	29.95	54	7,476	0.72%
2020/02/25	20	30.07	2	30.15	30.50	18	7,444	0.24%
2020/02/24	1	30.60	1	30.60	30.60	0	7,402	0.00%
2020/02/21	11	31.29	6	31.40	31.25	5	7,391	0.07%
2020/02/20	25	31.89	12	31.73	31.70	13	7,391	0.18%
2020/02/19	5	31.10	5	31.40	31.10	0	7,340	0.00%
2020/02/18	33	30.91	0	0.00	30.90	33	7,333	0.45%
2020/02/17	1	31.60	22	31.17	31.30	-21	7,303	-0.29%
2020/02/14	7	31.00	1	31.15	31.20	6	7,204	0.08%
2020/02/13	5	30.90	0	0.00	30.70	5	7,170	0.07%
2020/02/12	3	31.22	3	31.33	31.25	0	7,151	0.00%
2020/02/11	9	30.62	5	30.61	30.55	4	7,125	0.06%
2020/02/10	0	0.00	10	29.30	29.85	-10	7,162	-0.14%
2020/02/07	1.2	30.53	0	0.00	30.10	1.2	7,179	0.02%
2020/02/06	14	30.25	2	30.68	31.05	12	7,142	0.17%
2020/02/05	1	29.55	6	30.00	29.55	-5	7,079	-0.07%
2020/02/04	0	0.00	12	28.96	29.95	-12	7,032	-0.17%
2020/02/03	50	28.28	28	28.11	28.20	22	7,013	0.31%
2020/01/31	22.1	32.03	25	31.03	30.90	-2.9	6,876	-0.04%
2020/01/30	28	31.86	10	31.50	31.50	18	6,837	0.26%
2020/01/20	2	35.15	5	34.99	35.00	-3	6,771	-0.04%
2020/01/17	1	34.40	1	34.10	34.45	0	6,623	0.00%
2020/01/16	1	33.05	22	34.41	34.05	-21	6,530	-0.32%
2020/01/15	1	32.90	0	0.00	32.80	1	6,565	0.02%
2020/01/14	15	33.00	0	0.00	33.40	15	6,605	0.23%
2020/01/13	14	33.17	29	32.78	33.05	-15	6,571	-0.23%
2020/01/10	18	31.53	0	0.00	32.00	18	6,531	0.28%
2020/01/09	13	32.25	20	32.18	32.25	-7	6,546	-0.11%
2020/01/08	12	31.08	0	0.00	31.00	12	6,539	0.18%
2020/01/07	0	0.00	2	31.85	31.75	-2	6,547	-0.03%
2020/01/06	0	0.00	20	32.81	32.90	-20	6,549	-0.31%
2020/01/03	1	33.80	0	0.00	33.50	1	6,552	0.02%
2020/01/02	2	35.00	0	0.00	34.90	2	6,556	0.03%
2019/12/30	11	35.07	11	34.54	34.70	0	7,264	0.00%
2019/12/27	0	0.00	19	34.97	34.90	-19	7,435	-0.26%
2019/12/26	12	34.82	1	35.00	34.35	11	7,412	0.15%
2019/12/25	6	34.45	0	0.00	34.65	6	7,431	0.08%
2019/12/24	1	34.95	24	34.91	34.60	-23	7,637	-0.30%
2019/12/23	2	34.95	18	34.63	34.60	-16	7,641	-0.21%
2019/12/20	1	35.40	3	35.52	35.40	-2	7,599	-0.03%
2019/12/19	2	35.68	41	35.78	35.85	-39	7,582	-0.51%
2019/12/18	58	37.70	27	36.77	36.50	31	7,469	0.42%
2019/12/17	20	36.37	19	36.04	36.55	1	6,928	0.01%
2019/12/16	25	36.09	0	0.00	36.55	25	6,979	0.36%
2019/12/13	15	36.09	12.1	36.45	35.45	2.9	6,843	0.04%
2019/12/12	26	35.59	16	35.30	36.55	10	6,356	0.16%
2019/12/11	10	33.54	3.1	33.51	33.25	7	5,865	0.12%
2019/12/06	2	31.95	9	31.94	31.95	-7	6,140	-0.11%
2019/12/04	1	30.95	5	31.45	31.00	-4	6,258	-0.06%
2019/12/02	28	32.29	10	32.06	32.40	18	6,477	0.28%
2019/11/29	2	31.43	0	0.00	31.25	2	6,492	0.03%
2019/11/28	6	31.43	5	31.75	31.95	1	6,707	0.01%
2019/11/27	0	0.00	5	31.60	31.50	-5	6,959	-0.07%
2019/11/22	0	0.00	6	31.00	30.70	-6	7,709	-0.08%
2019/11/20	0	0.00	2	30.75	30.80	-2	7,848	-0.03%
2019/11/19	5	31.10	0	0.00	31.20	5	7,877	0.06%
2019/11/18	0	0.00	11	31.22	31.40	-11	7,908	-0.14%
2019/11/15	10	30.25	0	0.00	30.30	10	7,937	0.13%
2019/11/14	1	29.85	0	0.00	29.85	1	7,988	0.01%
2019/11/13	10	30.63	0	0.00	30.10	10	8,043	0.12%
2019/11/11	3	30.05	0	0.00	30.05	3	8,124	0.04%
2019/11/08	4	29.71	0	0.00	29.75	4	8,166	0.05%
2019/11/07	7	30.99	1	30.50	30.40	6	8,300	0.07%
2019/11/04	0	0.00	2	31.28	31.25	-2	8,133	-0.02%
2019/11/01	1	31.30	0	0.00	31.35	1	8,112	0.01%
2019/10/31	1	32.15	1	32.35	31.90	0	8,095	0.00%
2019/10/24	0	0.00	37	32.13	32.05	-37	8,025	-0.46%
2019/10/23	22	33.32	2	33.65	32.90	20	8,006	0.25%
2019/10/22	0	0.00	5	32.20	32.70	-5	7,784	-0.06%
2019/10/18	0	0.00	18	31.75	32.05	-18	7,730	-0.23%
2019/10/17	1	32.70	0	0.00	31.95	1	7,712	0.01%
2019/10/16	1	31.80	0	0.00	31.95	1	7,634	0.01%
2019/10/14	10	32.90	0	0.00	32.65	10	7,561	0.13%
2019/10/09	11	32.30	1	33.20	32.55	10	7,503	0.13%
2019/10/08	11	32.86	0	0.00	32.95	11	7,442	0.15%
2019/10/07	11	33.48	22	33.76	33.70	-11	7,316	-0.15%
2019/10/04	22	33.59	22	32.81	32.60	0	7,042	0.00%
2019/10/03	0	0.00	3	31.57	32.20	-3	6,547	-0.05%
2019/10/02	0	0.00	1	31.10	31.20	-1	6,358	-0.02%
2019/10/01	0	0.00	100	29.80	30.75	-100	6,298	-1.59%
2019/09/27	15	30.04	61	29.59	29.25	-46	6,219	-0.74%
2019/09/26	2	32.30	7	31.18	31.15	-5	5,974	-0.08%
2019/09/24	1	31.40	0	0.00	31.35	1	5,819	0.02%
2019/09/23	1	31.70	5	31.47	31.45	-4	5,755	-0.07%
2019/09/20	25	31.00	5	31.15	31.00	20	5,699	0.35%
2019/09/19	5	30.80	1	30.80	30.80	4	5,637	0.07%
2019/09/18	0	0.00	9	31.90	31.80	-9	5,465	-0.16%
2019/09/17	8	31.99	1	32.15	32.20	7	5,354	0.13%
2019/09/16	2	31.50	28	31.26	31.50	-26	5,215	-0.50%
2019/09/12	44	33.48	21	32.51	31.90	23	4,978	0.46%
2019/09/11	2	31.15	2.1	31.25	31.35	-0.1	4,353	0.00%
2019/09/09	1	30.70	0	0.00	30.80	1	4,222	0.02%
2019/09/06	27	31.59	3	31.78	31.25	24	4,134	0.58%
2019/09/05	37	31.22	34	31.26	31.50	3	4,030	0.07%
2019/09/04	6	30.92	0	0.00	31.00	6	3,879	0.15%
2019/09/03	31	30.36	0	0.00	30.50	31	3,727	0.83%
2019/09/02	0	0.00	8	30.88	31.00	-8	3,588	-0.22%
2019/08/30	9	30.62	33	30.58	29.55	-24	3,321	-0.72%
2019/08/29	2	29.55	5	29.68	29.80	-3	3,012	-0.10%
2019/08/28	8	29.32	21.1	29.81	29.50	-13.1	2,818	-0.46%
2019/08/27	3	27.35	4	27.68	28.50	-1	2,398	-0.04%
2019/08/26	2	25.65	0	0.00	26.20	2	2,153	0.09%
2019/08/19	35	26.89	0	0.00	26.50	35	1,780	1.97%
2019/08/16	25	26.38	20	26.70	26.70	5	1,715	0.29%
2019/08/15	10	25.65	10	25.65	25.65	0	1,647	0.00%
2019/08/14	60	26.37	20	26.15	26.15	40	1,629	2.45%
2019/08/12	0	0.00	2	25.30	26.05	-2	1,474	-0.14%
2019/08/08	4	23.20	7	23.49	23.70	-3	1,301	-0.23%
2019/08/05	0	0.00	1	23.30	22.65	-1	1,377	-0.07%
2019/08/02	1	23.40	0	0.00	23.35	1	1,388	0.07%
2019/07/17	1	24.90	0	0.00	24.80	1	1,783	0.06%
2019/07/08	0	0.00	1	24.45	24.40	-1	2,152	-0.05%
2019/07/05	2	24.05	0	0.00	24.25	2	2,148	0.09%
2019/06/25	0	0.00	4	23.35	23.10	-4	3,239	-0.12%
2019/06/21	0	0.00	4	23.65	23.20	-4	3,481	-0.11%
2019/06/20	1	23.20	3	23.55	23.50	-2	3,559	-0.06%
2019/06/12	1	22.55	0	0.00	22.65	1	3,981	0.03%
2019/06/11	8	23.00	1	22.95	22.55	7	4,030	0.17%
2019/06/06	0.1	22.10	0	0.00	22.10	0.1	4,275	0.00%
2019/06/03	0.1	22.50	0	0.00	22.50	0.1	5,020	0.00%
2019/05/28	1	22.20	0	0.00	22.20	1	5,690	0.02%
2019/05/15	0	0.00	2	24.28	24.45	-2	7,065	-0.03%
2019/05/13	2	24.10	3	23.10	23.10	-1	7,348	-0.01%
2019/05/10	6	24.96	4	24.95	25.00	2	7,305	0.03%
2019/05/09	6	25.60	5	25.71	24.85	1	7,338	0.01%
2019/05/08	1	25.70	2	25.90	25.90	-1	7,342	-0.01%
2019/05/06	1	26.45	0	0.00	26.30	1	7,357	0.01%
2019/04/29	5	26.91	0	0.00	26.35	5	7,620	0.07%
2019/04/26	2	27.80	3	28.17	27.40	-1	7,715	-0.01%
2019/04/25	3	28.37	10	27.92	28.80	-7	7,619	-0.09%
2019/04/23	5	26.82	0	0.00	26.70	5	7,329	0.07%
2019/04/19	5	27.18	15	27.35	27.35	-10	7,218	-0.14%
2019/04/18	8	26.88	8	27.35	27.65	0	7,135	0.00%
2019/04/17	7	27.13	6	27.13	27.25	1	7,069	0.01%
2019/04/16	0	0.00	2	26.30	26.75	-2	6,965	-0.03%
2019/04/11	0	0.00	1	26.15	26.25	-1	6,939	-0.01%
2019/04/10	0	0.00	1	26.10	26.10	-1	6,910	-0.01%
2019/04/09	1	26.35	0	0.00	26.35	1	6,855	0.01%
2019/04/08	1	27.50	0	0.00	27.50	1	6,773	0.01%
2019/04/03	4	27.70	0	0.00	27.65	4	6,746	0.06%
2019/04/01	1	27.75	0	0.00	27.10	1	6,574	0.02%
2019/03/28	0	0.00	3	27.55	26.65	-3	6,386	-0.05%
2019/03/27	1	26.25	2	26.65	26.65	-1	5,921	-0.02%
2019/03/25	8	24.97	0	0.00	24.90	8	5,699	0.14%
2019/03/22	9	26.03	9	26.21	25.95	0	5,631	0.00%
2019/03/21	4	25.65	10	26.13	25.75	-6	5,560	-0.11%
2019/03/20	9	26.11	8	26.39	26.15	1	5,503	0.02%
2019/03/19	2	26.25	3.1	27.03	25.85	-1.1	5,469	-0.02%
2019/03/18	2	25.90	0	0.00	25.85	2	5,318	0.04%
2019/03/15	8	25.76	10	25.98	25.80	-2	5,278	-0.04%
2019/03/14	6	25.90	7	26.31	25.90	-1	5,241	-0.02%
2019/03/13	15	27.02	18	26.65	26.20	-3	5,226	-0.06%
2019/03/11	3	26.45	2	26.65	26.35	1	5,027	0.02%
2019/03/08	6	26.03	1	26.10	25.70	5	4,928	0.10%
2019/03/07	4	26.56	1	25.85	25.70	3	4,738	0.06%
2019/03/06	5	25.75	15	26.17	27.05	-10	4,473	-0.22%
2019/03/04	4	24.53	6	24.95	24.90	-2	4,070	-0.05%
2019/02/27	4	24.76	7	24.91	24.60	-3	4,011	-0.07%
2019/02/26	5	24.44	0	0.00	24.40	5	3,944	0.13%
2019/02/25	1	25.00	12	24.30	25.50	-11	3,855	-0.29%
2019/02/22	0	0.00	1	23.55	23.55	-1	3,551	-0.03%
2019/02/20	8	23.36	1	23.35	23.35	7	3,482	0.20%
2019/02/19	0	0.00	0.1	24.00	24.05	-0.1	3,396	0.00%
2019/02/18	0	0.00	3	24.20	24.30	-3	3,478	-0.09%
2019/02/15	3	24.30	1	23.00	24.35	2	3,345	0.06%
2019/02/13	0	0.00	14	21.61	21.90	-14	2,833	-0.49%
2019/02/12	0	0.00	12	19.70	19.95	-12	2,549	-0.47%
2019/01/30	10	19.15	0	0.00	19.00	10	2,550	0.39%
2019/01/29	1	19.50	0	0.00	19.35	1	2,512	0.04%
2019/01/24	7	20.10	0	0.00	20.00	7	2,539	0.28%
2019/01/23	2	20.65	2	20.55	20.40	0	2,562	0.00%
2019/01/18	0	0.00	4	20.05	20.40	-4	2,274	-0.18%
2019/01/17	5	20.26	3	19.63	20.75	2	2,154	0.09%
2019/01/16	1	18.90	1	18.90	18.90	0	2,068	0.00%
2019/01/09	1	18.90	1	18.60	18.60	0	2,198	0.00%
2019/01/08	1	18.70	1	18.60	18.60	0	2,216	0.00%
2019/01/04	45	17.16	0	0.00	18.15	45	2,328	1.93%
2018/12/28	0	0.00	2	18.25	18.35	-2	2,441	-0.08%
2018/12/19	1	19.40	1	19.25	19.30	0	2,686	0.00%
2018/12/18	1	19.65	1	19.25	19.25	0	2,721	0.00%
2018/12/17	1	19.80	1	20.00	19.65	0	2,776	0.00%
2018/12/14	1	19.65	3	19.68	19.75	-2	2,835	-0.07%
2018/12/13	2	20.40	1	20.40	20.10	1	2,918	0.03%
2018/12/12	1	20.10	0	0.00	20.10	1	2,992	0.03%
2018/12/06	0	0.00	1	20.80	19.60	-1	3,119	-0.03%
2018/12/05	0	0.00	5	20.75	20.80	-5	3,163	-0.16%
2018/12/03	5	22.30	0	0.00	22.00	5	3,337	0.15%
2018/11/30	0	0.00	14	21.14	21.05	-14	3,381	-0.41%
2018/11/28	0	0.00	1	19.15	19.60	-1	3,345	-0.03%
2018/11/23	1	18.55	4	18.80	18.25	-3	3,402	-0.09%
2018/11/22	3	19.55	0	0.00	19.35	3	3,399	0.09%
2018/11/21	0	0.00	3	19.75	19.75	-3	3,432	-0.09%
2018/11/15	15	19.80	0	0.00	19.75	15	3,829	0.39%
2018/11/14	4	21.80	1	21.80	21.85	3	3,746	0.08%
2018/11/13	3	20.57	0	0.00	21.25	3	3,893	0.08%
2018/11/12	3	21.83	0	0.00	21.65	3	4,022	0.07%
2018/11/08	0	0.00	6	22.47	21.65	-6	4,179	-0.14%
2018/11/07	0	0.00	4	21.35	22.15	-4	4,243	-0.09%
2018/11/06	5.1	21.88	0	0.00	20.95	5.1	4,378	0.12%
2018/11/05	10.2	21.80	0	0.00	21.80	10.2	4,528	0.23%
2018/11/02	1	22.30	9	22.34	22.00	-8	4,796	-0.17%
2018/11/01	8	21.42	0	0.00	21.40	8	4,838	0.17%
2018/10/31	0	0.00	5	20.71	21.15	-5	4,999	-0.10%
2018/10/30	3	19.65	2	19.98	20.00	1	5,209	0.02%
2018/10/26	0	0.00	2	20.05	19.70	-2	5,518	-0.04%
2018/10/25	1	20.05	0	0.00	19.45	1	5,851	0.02%
2018/10/17	0	0.00	1	23.20	22.00	-1	7,000	-0.01%
2018/10/16	0	0.00	1	22.75	22.50	-1	7,053	-0.01%
2018/10/15	2	22.90	4	22.50	22.45	-2	7,126	-0.03%
2018/10/12	11	21.16	14	21.10	21.15	-3	7,200	-0.04%
2018/10/11	7	20.91	0	0.00	20.90	7	7,296	0.10%
2018/10/09	3.4	23.92	0	0.00	23.20	3.4	7,332	0.05%
2018/10/05	1	23.80	1	23.80	23.95	0	7,481	0.00%
2018/10/03	1	26.10	0	0.00	26.05	1	7,640	0.01%
2018/10/01	0	0.00	2	26.43	27.55	-2	8,364	-0.02%
2018/09/28	1	26.30	0	0.00	26.25	1	8,876	0.01%
2018/09/27	2	26.65	0	0.00	26.55	2	9,366	0.02%
2018/09/21	1	26.40	0	0.00	27.40	1	9,650	0.01%
2018/09/20	1	25.80	0	0.00	25.85	1	9,843	0.01%
2018/09/18	8	27.08	5	27.46	27.05	3	10,056	0.03%
2018/09/17	1	28.40	0	0.00	28.30	1	10,357	0.01%
2018/09/14	1	28.20	1	29.15	29.15	0	10,728	0.00%
2018/09/13	3	28.35	0	0.00	28.05	3	11,463	0.03%
2018/09/12	2	28.00	0	0.00	28.00	2	12,389	0.02%
2018/09/10	7	28.09	7	27.74	27.60	0	13,046	0.00%
2018/09/07	10	29.33	0	0.00	29.20	10	13,757	0.07%
2018/09/06	5	29.63	4	30.48	30.75	1	13,752	0.01%
2018/09/05	1	30.05	0	0.00	30.10	1	13,973	0.01%
2018/09/04	0	0.00	2	30.90	30.70	-2	14,600	-0.01%
2018/09/03	3	30.48	0	0.00	30.65	3	15,273	0.02%
2018/08/31	0	0.00	7	31.89	31.95	-7	16,229	-0.04%
2018/08/30	2	32.45	2	31.73	31.60	0	16,714	0.00%
2018/08/29	0	0.00	1	31.70	32.00	-1	16,823	-0.01%
2018/08/27	1	30.50	10	31.46	31.75	-9	17,207	-0.05%
2018/08/24	1	29.65	0	0.00	30.25	1	17,313	0.01%
2018/08/23	9	29.99	0	0.00	30.10	9	17,569	0.05%
2018/08/22	1.1	31.05	0	0.00	31.00	1.1	17,961	0.01%
2018/08/21	1	31.20	0	0.00	31.80	1	18,308	0.01%
2018/08/20	13	30.94	3	31.40	30.65	10	18,516	0.05%
2018/08/17	8	33.35	3	32.70	32.00	5	18,555	0.03%
2018/08/16	4	31.81	53	32.70	33.85	-49	18,607	-0.26%
2018/08/14	2	33.13	5	33.37	33.45	-3	19,038	-0.02%
2018/08/13	9.1	32.41	1	31.70	32.75	8.1	19,633	0.04%
2018/08/10	3	34.82	2	35.50	34.20	1	19,823	0.01%
2018/08/09	9	35.34	4	34.85	34.75	5	19,800	0.03%
2018/08/08	2	34.75	0	0.00	34.65	2	19,775	0.01%
2018/08/07	1	35.20	1	35.50	34.60	0	19,894	0.00%
2018/08/06	0	0.00	11	35.30	35.80	-11	20,165	-0.05%
2018/08/03	0	0.00	2	34.60	33.90	-2	20,322	-0.01%
2018/08/01	3	35.65	6	35.47	33.80	-3	20,219	-0.01%
2018/07/31	1	33.05	11	34.06	34.40	-10	19,846	-0.05%
2018/07/30	11	33.52	3	33.30	33.40	8	19,562	0.04%
2018/07/27	10	32.53	17	31.90	32.65	-7	19,234	-0.04%
2018/07/26	3	30.22	3	30.47	30.30	0	18,826	0.00%
2018/07/25	4	29.84	10	30.54	29.80	-6	18,738	-0.03%
2018/07/24	3	29.07	3	29.82	30.00	0	18,598	0.00%
2018/07/23	2	28.70	0	0.00	28.80	2	18,515	0.01%
2018/07/20	0	0.00	50	29.10	28.35	-50	18,440	-0.27%
2018/07/19	1	29.45	0	0.00	29.50	1	18,334	0.01%
2018/07/18	6	30.06	6	29.00	28.90	0	18,219	0.00%
2018/07/17	90	30.74	20	31.30	30.45	70	18,065	0.39%
2018/07/16	30	31.20	6	31.05	31.45	24	17,978	0.13%
2018/07/13	7	30.44	23	30.63	30.40	-16	17,879	-0.09%
2018/07/12	17	30.06	3	30.40	30.10	14	17,783	0.08%
2018/07/11	20.2	30.24	14	30.59	30.00	6.2	17,682	0.04%
2018/07/10	14	30.39	5	30.08	30.25	9	17,478	0.05%
2018/07/09	8	31.67	9	32.36	31.40	-1	17,027	-0.01%
2018/07/06	24	33.86	18	33.99	33.60	6	16,681	0.04%
2018/07/05	3	34.52	22	34.31	33.40	-19	16,143	-0.12%
2018/07/04	12	32.83	0	0.00	33.10	12	15,637	0.08%
2018/07/02	0	0.00	2	32.70	32.50	-2	15,395	-0.01%
2018/06/29	7	33.79	6	33.55	33.05	1	15,283	0.01%
2018/06/28	7	32.71	1	32.50	32.60	6	15,037	0.04%
2018/06/27	1.1	33.12	1	33.30	32.60	0.1	14,940	0.00%
2018/06/26	4	32.38	17	32.35	32.65	-13	14,724	-0.09%
2018/06/25	9	33.03	2	33.50	31.80	7	14,349	0.05%
2018/06/22	3	37.10	2	37.00	35.10	1	13,970	0.01%
2018/06/21	7	34.39	16	35.21	36.65	-9	13,198	-0.07%
2018/06/20	35	33.94	18	33.59	33.35	17	12,257	0.14%
2018/06/19	33.1	33.39	15	34.86	34.45	18.1	11,924	0.15%
2018/06/15	32	34.11	29	33.94	33.80	3	11,479	0.03%
2018/06/14	0	0.00	14	31.95	31.95	-14	10,659	-0.13%
2018/06/13	13	29.86	7	30.39	29.05	6	10,553	0.06%
2018/06/12	17	31.09	2	31.40	29.80	15	10,228	0.15%
2018/06/11	10	29.51	10	29.97	31.35	0	9,569	0.00%
2018/06/08	18	28.72	18	29.70	28.50	0	8,927	0.00%
2018/06/07	12	27.08	13	27.62	28.05	-1	7,940	-0.01%
2018/06/06	8	25.48	5	25.50	25.50	3	7,438	0.04%
2018/06/05	19	25.96	10	26.12	25.55	9	7,312	0.12%
2018/06/04	5	24.90	5	25.25	25.20	0	7,085	0.00%
2018/06/01	18	26.19	75	25.92	25.75	-57	6,899	-0.83%
2018/05/31	18	27.55	33	27.55	26.60	-15	6,816	-0.22%
2018/05/30	33	28.44	11	28.50	28.00	22	6,585	0.33%
2018/05/29	164	27.30	187	27.83	28.25	-23	5,976	-0.38%	大買/大賣/
2018/05/28	17	25.81	6	26.39	25.70	11	5,541	0.20%
2018/05/25	13	26.22	3	26.10	25.25	10	5,260	0.19%
2018/05/24	7	25.49	5	25.60	25.35	2	5,062	0.04%
2018/05/23	23	25.48	73	25.87	25.15	-50	4,873	-1.03%
2018/05/22	1	24.60	0	0.00	24.50	1	4,464	0.02%
2018/05/21	20	24.90	64	25.22	25.30	-44	4,290	-1.03%
2018/05/18	20	24.05	10	23.85	24.05	10	3,638	0.27%
2018/05/17	1	22.70	3	21.93	21.90	-2	3,352	-0.06%
2018/05/16	12	23.00	25	23.24	23.10	-13	3,219	-0.40%
2018/05/15	14	23.00	20	22.94	22.80	-6	2,984	-0.20%
2018/05/14	36	22.87	26	22.96	23.50	10	2,850	0.35%
2018/05/11	37	21.38	15	21.66	21.75	22	2,402	0.92%
2018/05/10	64	19.78	16	19.78	19.80	48	1,999	2.40%
2018/05/09	10	18.00	0	0.00	18.00	10	1,790	0.56%
2018/05/08	5	17.85	0	0.00	17.90	5	1,782	0.28%
2018/05/07	19	17.85	0	0.00	17.75	19	1,805	1.05%
2018/05/02	0	0.00	0	16.70	16.80	0	1,893	0.00%
2018/04/27	0	0.00	0	16.65	16.70	0	1,961	0.00%
2018/04/19	0	0.00	4	17.90	17.90	-4	2,824	-0.14%
2018/04/17	1	17.00	0	0.00	17.05	1	2,858	0.03%
2018/04/16	0	17.40	2	17.60	17.50	-2	3,063	-0.07%
2018/04/12	6	17.65	1	17.65	17.70	5	3,433	0.15%
2018/04/11	2	17.70	4	17.98	17.80	-2	3,481	-0.06%
2018/04/09	0	0.00	3	17.57	17.60	-3	3,472	-0.09%
2018/04/03	3	17.32	0	0.00	17.30	3	3,476	0.09%
2018/04/02	2	17.75	0	0.00	17.65	2	3,469	0.06%
2018/03/31	1	17.50	0	0.00	17.60	1	3,472	0.03%
2018/03/30	2	17.75	0	0.00	17.70	2	3,542	0.06%
2018/03/29	4	18.05	0	0.00	18.10	4	3,540	0.11%
2018/03/27	0	0.00	5	19.00	18.95	-5	3,559	-0.14%
2018/03/26	6	18.07	1	18.15	18.15	5	3,557	0.14%
2018/03/23	8	18.48	2	18.20	18.20	6	3,551	0.17%
2018/03/22	1	18.80	1	18.80	18.80	0	3,581	0.00%
2018/03/21	1	19.00	0	0.00	18.95	1	3,629	0.03%
2018/03/20	1	19.00	0	0.00	18.95	1	3,624	0.03%
2018/03/19	3	19.25	0	0.00	19.20	3	3,609	0.08%
2018/03/15	1	19.40	3	19.40	19.40	-2	3,589	-0.06%
2018/03/14	4	19.83	3	19.67	19.60	1	3,582	0.03%
2018/03/13	1	19.45	1	19.30	19.30	0	3,572	0.00%
2018/03/12	1	19.00	0	0.00	19.00	1	3,549	0.03%
2018/03/09	1	19.40	1	19.00	18.95	0	3,546	0.00%
2018/03/08	5	19.10	4	19.05	19.30	1	3,549	0.03%
2018/03/07	2	18.65	2	19.43	18.65	0	3,520	0.00%
2018/03/06	9	20.17	5	19.80	19.60	4	3,511	0.11%
2018/03/05	1	19.10	6	19.09	19.60	-5	3,454	-0.14%
2018/03/02	3	17.90	1	17.95	17.90	2	3,377	0.06%
2018/03/01	1	17.85	0	0.00	17.95	1	3,374	0.03%
2018/02/26	5	17.85	0	0.00	17.85	5	3,373	0.15%
2018/02/22	4	18.01	0	0.00	18.05	4	3,371	0.12%
2018/02/12	2	17.08	1	17.10	17.10	1	3,345	0.03%
2018/02/06	0	0.00	1	17.65	16.80	-1	3,261	-0.03%
2018/01/25	5	19.86	0	0.00	19.65	5	3,269	0.15%
2018/01/23	2	20.55	0	0.00	20.50	2	3,194	0.06%
2018/01/22	5	20.85	2	21.05	21.10	3	3,165	0.09%
2018/01/19	0	0.00	75	20.72	20.85	-75	3,165	-2.37%
2018/01/18	0	0.00	4	21.93	21.30	-4	3,074	-0.13%
2018/01/16	10	22.01	5	22.40	22.10	5	2,876	0.17%
2018/01/15	75	21.62	0	0.00	22.20	75	2,692	2.79%
2018/01/11	0	0.00	30	19.93	19.95	-30	2,452	-1.22%
2018/01/10	1	21.10	0	0.00	19.90	1	2,405	0.04%
2018/01/09	3	20.70	16	19.89	20.85	-13	2,221	-0.59%
2018/01/08	0	0.00	60	18.98	19.15	-60	1,980	-3.03%
2018/01/05	20	18.45	0	0.00	18.95	20	1,943	1.03%
2018/01/04	20	18.20	0	0.00	18.15	20	1,896	1.05%
2018/01/03	10	18.10	0	0.00	18.00	10	1,910	0.52%
2018/01/02	6	17.98	0	0.00	17.90	6	1,954	0.31%