光罩 (2338)-中國信託-中壢券商分點個股進出

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
69.3
漲跌
▲0.8
漲幅
+1.17%
成交量
1,134張
產業
上市半導體類股
909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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/14	2	68.40	0	0.00	68.20	2	1,753	0.11%
2024/05/13	1	68.60	0	0.00	68.50	1	1,751	0.06%
2024/05/10	1	68.60	0	0.00	68.50	1	1,735	0.06%
2024/05/09	1	70.00	4	70.45	69.70	-3	1,698	-0.18%
2024/05/08	6	72.62	5	72.58	70.30	1	1,626	0.06%
2024/05/07	2	75.00	10	73.78	75.70	-8	1,392	-0.57%
2024/05/06	3	68.37	0	0.00	68.90	3	1,208	0.25%
2024/04/23	2	64.00	0	0.00	64.60	2	1,248	0.16%
2024/04/22	0	0.00	1	63.70	63.60	-1	1,252	-0.08%
2024/04/19	3	65.30	1	65.30	65.50	2	1,231	0.16%
2024/04/18	1	68.20	0	0.00	68.10	1	1,192	0.08%
2024/04/17	1	68.50	0	0.00	68.40	1	1,193	0.08%
2024/04/16	2	67.60	0	0.00	67.60	2	1,195	0.17%
2024/04/12	3	71.83	2	70.70	70.80	1	1,211	0.08%
2024/04/01	0	0.00	5	69.00	68.80	-5	1,093	-0.46%
2024/03/29	6	68.20	0	0.00	68.00	6	1,087	0.55%
2024/03/25	5	68.12	0	0.00	68.00	5	1,107	0.45%
2024/03/22	0	0.00	0.5	68.40	68.40	-0.5	1,121	-0.04%
2024/03/11	1	67.60	1	67.80	67.50	0	1,140	0.00%
2024/03/07	0	0.00	1	69.10	68.80	-1	1,235	-0.08%
2024/03/04	0.3	69.90	0	0.00	69.90	0.3	1,656	0.02%
2024/03/01	0	0.00	1	70.00	69.30	-1	1,643	-0.06%
2024/02/29	0	0.00	1	70.00	69.60	-1	1,648	-0.06%
2024/02/27	0	0.00	7	71.60	69.80	-7	1,652	-0.42%
2024/02/26	3	73.00	0	0.00	72.10	3	1,654	0.18%
2024/02/23	0	0.00	1	71.10	70.90	-1	1,598	-0.06%
2024/02/22	1	70.70	1	70.90	70.80	0	1,588	0.00%
2024/02/21	4	71.15	0	0.00	71.00	4	1,592	0.25%
2024/02/20	1	70.40	0	0.00	70.40	1	1,581	0.06%
2024/02/15	1	68.60	0	0.00	69.70	1	1,579	0.06%
2024/02/05	0	0.00	0	67.30	67.30	0	1,570	0.00%
2024/01/19	2	67.70	1	68.70	67.70	1	1,804	0.06%
2024/01/18	1	67.80	0	0.00	67.20	1	1,809	0.06%
2024/01/17	1	68.20	0	0.00	67.90	1	1,825	0.05%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/15	0	0.00	2	69.70	70.30	-2	1,859	-0.11%
2024/01/09	0.1	71.50	8	70.90	70.10	-7.9	1,945	-0.41%
2024/01/08	3	71.30	0	0.00	71.60	3	2,002	0.15%
2024/01/03	1	69.40	0	0.00	69.70	1	2,161	0.05%
2024/01/02	1	70.50	0	0.00	70.20	1	2,161	0.05%
2023/12/26	0	0.00	4	70.20	70.50	-4	2,140	-0.19%
2023/12/25	1	69.00	1	69.00	68.80	0	2,144	0.00%
2023/12/22	4	69.50	0	0.00	69.30	4	2,152	0.19%
2023/12/21	1	70.20	0	0.00	70.30	1	2,142	0.05%
2023/12/20	1	70.50	0	0.00	70.40	1	2,140	0.05%
2023/12/19	1	70.40	0	0.00	70.70	1	2,135	0.05%
2023/12/15	6	71.93	2	72.20	71.70	4	2,125	0.19%
2023/12/14	2	71.60	9	72.00	72.00	-7	2,121	-0.33%
2023/12/12	1	70.60	0	0.00	70.60	1	2,112	0.05%
2023/12/07	3	70.67	0	0.00	70.50	3	2,093	0.14%
2023/12/05	2	72.60	2	72.00	72.80	0	2,067	0.00%
2023/12/04	4	75.50	19	74.26	73.20	-15	2,031	-0.74%
2023/12/01	6	76.88	7	76.57	76.20	-1	1,958	-0.05%
2023/11/30	3	75.70	6	76.35	76.90	-3	1,833	-0.16%
2023/11/29	2	71.20	2	70.60	71.00	0	1,548	0.00%
2023/11/21	1.3	68.44	1	68.20	68.60	0.3	1,496	0.02%
2023/11/20	0	0.00	1	67.60	67.80	-1	1,523	-0.07%
2023/11/17	1	66.80	0	0.00	67.00	1	1,558	0.06%
2023/11/15	0.1	67.50	0	0.00	66.90	0.1	1,628	0.01%
2023/11/14	0	0.00	10	66.50	67.10	-10	1,653	-0.60%
2023/11/10	2	66.40	0	0.00	66.20	2	1,718	0.12%
2023/11/09	14	66.81	5	66.46	67.00	9	1,703	0.53%
2023/11/08	2	71.50	2	71.90	71.50	0	1,636	0.00%
2023/11/07	1	71.90	1	72.50	71.90	0	1,640	0.00%
2023/11/06	5	72.22	1	72.30	72.40	4	1,649	0.24%
2023/11/03	0	0.00	2	71.00	71.20	-2	1,626	-0.12%
2023/10/31	1	68.00	0	0.00	68.00	1	1,648	0.06%
2023/10/30	2	69.55	0	0.00	69.50	2	1,703	0.12%
2023/10/26	1	69.20	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	1	70.50	71.10	-1	1,822	-0.05%
2023/10/23	3	70.40	2	72.05	69.20	1	1,903	0.05%
2023/10/20	2	70.00	1	71.30	70.60	1	1,894	0.05%
2023/10/19	0	0.00	2	70.25	70.20	-2	1,884	-0.11%
2023/10/18	1	69.50	0	0.00	69.60	1	1,884	0.05%
2023/10/17	0	0.00	1	71.70	70.80	-1	1,884	-0.05%
2023/10/16	2	72.40	23	72.89	71.70	-21	1,883	-1.11%
2023/10/13	4	72.28	28	72.48	72.50	-24	1,843	-1.30%
2023/10/12	9	71.80	16	72.56	72.40	-7	1,870	-0.37%
2023/10/11	3	72.10	16	72.34	71.80	-13	1,896	-0.69%
2023/10/06	1	68.70	0	0.00	68.50	1	1,835	0.05%
2023/10/02	1	68.50	0	0.00	68.70	1	1,925	0.05%
2023/09/25	0	0.00	5	67.20	67.20	-5	2,101	-0.24%
2023/09/11	10	67.45	0	0.00	67.00	10	2,312	0.43%
2023/09/08	3	68.77	4	68.70	68.70	-1	2,320	-0.04%
2023/09/07	4	70.23	3	70.80	69.80	1	2,354	0.04%
2023/09/06	3	70.27	0	0.00	70.20	3	2,397	0.13%
2023/09/05	3	71.20	1	71.20	71.30	2	2,475	0.08%
2023/08/31	1	69.70	0	0.00	69.90	1	2,608	0.04%
2023/08/30	1	70.30	1	70.10	70.30	0	2,623	0.00%
2023/08/29	0	0.00	1	68.50	68.80	-1	2,646	-0.04%
2023/08/28	1	68.70	0	0.00	68.50	1	2,659	0.04%
2023/08/25	1	68.70	0	0.00	68.70	1	2,669	0.04%
2023/08/23	0	0.00	5	68.78	69.80	-5	2,656	-0.19%
2023/08/22	6	67.07	1	67.50	66.80	5	2,645	0.19%
2023/08/21	2	66.80	2	67.55	67.50	0	2,645	0.00%
2023/08/18	7	68.43	1	69.70	68.10	6	2,616	0.23%
2023/08/17	1	68.60	3	68.60	69.30	-2	2,630	-0.08%
2023/08/14	9	67.79	0	0.00	67.50	9	2,622	0.34%
2023/08/11	5	69.98	0	0.00	69.50	5	2,636	0.19%
2023/08/10	5	70.00	0	0.00	69.90	5	2,644	0.19%
2023/08/09	3	71.07	1	71.00	71.30	2	2,650	0.08%
2023/08/08	8	71.65	0	0.00	71.40	8	2,704	0.30%
2023/08/07	7	72.10	3	71.80	72.30	4	2,699	0.15%
2023/08/04	4	71.62	0	0.00	72.50	4	2,707	0.15%
2023/08/02	14	72.56	0	0.00	71.80	14	2,700	0.52%
2023/08/01	5	74.74	3	74.70	74.60	2	2,646	0.08%
2023/07/31	3	77.80	0	0.00	75.90	3	2,629	0.11%
2023/07/28	0.3	77.30	0	0.00	77.80	0.3	2,611	0.01%
2023/07/27	1	74.60	0	0.00	74.00	1	2,575	0.04%
2023/07/26	0	0.00	5.2	73.31	73.00	-5.2	2,553	-0.20%
2023/07/25	2	75.80	0	0.00	75.80	2	2,507	0.08%
2023/07/21	0.1	77.80	23.1	77.88	77.70	-23	2,501	-0.92%
2023/07/20	0	0.00	1.2	78.76	78.50	-1.2	2,573	-0.05%
2023/07/19	1.2	80.76	1	80.20	79.30	0.2	2,573	0.01%
2023/07/18	1	80.60	2.2	80.24	79.90	-1.2	2,619	-0.05%
2023/07/17	20.2	80.13	7.2	81.37	81.40	13	2,644	0.49%
2023/07/14	3	82.07	0	0.00	80.60	3	2,667	0.11%
2023/07/13	1.4	80.76	3	81.20	81.70	-1.6	2,679	-0.06%
2023/07/12	0	0.00	4	80.20	79.70	-4	2,674	-0.15%
2023/07/10	5	79.20	9	79.20	78.80	-4	2,777	-0.14%
2023/07/07	3	79.67	1	78.70	79.40	2	2,792	0.07%
2023/07/06	2	81.90	1	83.10	81.40	1	2,779	0.04%
2023/07/05	2	84.10	0	0.00	82.70	2	2,773	0.07%
2023/07/04	0	0.00	30	83.60	83.60	-30	2,746	-1.09%
2023/07/03	3	83.17	3	83.10	83.00	0	2,782	0.00%
2023/06/29	0	0.00	1	79.80	80.50	-1	2,662	-0.04%
2023/06/28	5	78.30	0	0.00	77.70	5	2,685	0.19%
2023/06/27	0	0.00	3	78.23	77.70	-3	2,761	-0.11%
2023/06/26	0.1	78.90	3	78.70	79.00	-2.9	2,786	-0.10%
2023/06/21	1	80.20	0	0.00	80.00	1	2,870	0.03%
2023/06/14	2	81.80	0	0.00	81.70	2	3,665	0.05%
2023/06/13	0	0.00	6	82.42	82.60	-6	3,785	-0.16%
2023/06/12	11	82.48	0	0.00	81.10	11	3,787	0.29%
2023/06/09	30	82.49	0	0.00	82.90	30	3,772	0.80%
2023/06/08	4	82.88	1	80.90	79.90	3	3,723	0.08%
2023/05/31	1	80.80	2	81.15	81.10	-1	3,813	-0.03%
2023/05/24	2	81.10	1	80.80	80.90	1	3,881	0.03%
2023/05/23	1	81.40	2	80.60	81.60	-1	3,882	-0.03%
2023/05/22	2	80.45	1	79.80	80.20	1	3,859	0.03%
2023/05/19	1	79.70	0	0.00	79.70	1	3,857	0.03%
2023/05/18	1	80.40	4	79.40	79.20	-3	3,859	-0.08%
2023/05/17	3	78.77	1	78.90	78.90	2	3,875	0.05%
2023/05/16	0.2	77.80	0	0.00	78.10	0.2	3,902	0.01%
2023/05/12	1	77.90	5	78.00	76.90	-4	3,958	-0.10%
2023/05/11	1	77.90	5	78.00	77.30	-4	4,023	-0.10%
2023/05/10	1	78.10	0	0.00	79.10	1	4,257	0.02%
2023/05/08	1	82.00	0	0.00	79.80	1	4,284	0.02%
2023/05/02	0	0.00	1	81.20	81.80	-1	4,582	-0.02%
2023/04/28	1	80.00	0	0.00	80.00	1	4,687	0.02%
2023/04/26	0	0.00	5	79.16	79.40	-5	4,999	-0.10%
2023/04/25	0	0.00	3	78.97	78.40	-3	5,247	-0.06%
2023/04/21	1	84.00	1	84.70	82.30	0	5,591	0.00%
2023/04/19	24.2	83.85	0	0.00	83.60	24.2	5,876	0.41%
2023/04/18	2	86.00	0	0.00	85.20	2	5,991	0.03%
2023/04/17	0	0.00	10	87.60	87.40	-10	6,045	-0.17%
2023/04/14	10	88.50	2	89.00	88.20	8	6,108	0.13%
2023/04/13	7	88.81	2	88.20	88.20	5	6,186	0.08%
2023/04/12	1	92.00	0	0.00	92.10	1	6,168	0.02%
2023/04/10	0	0.00	5	92.20	92.20	-5	6,325	-0.08%
2023/04/07	5	93.88	6	93.23	93.10	-1	6,410	-0.02%
2023/04/06	5	93.82	3	93.47	92.90	2	6,415	0.03%
2023/03/31	2	92.75	2	92.50	92.50	0	6,384	0.00%
2023/03/30	2	92.75	6	92.25	91.50	-4	6,389	-0.06%
2023/03/29	3	92.17	1	91.80	91.60	2	6,450	0.03%
2023/03/28	5	94.56	3	93.03	93.50	2	6,521	0.03%
2023/03/27	4	95.78	9	95.83	95.90	-5	6,501	-0.08%
2023/03/24	11	97.57	4	96.95	96.00	7	6,511	0.11%
2023/03/23	3	95.73	6	96.58	96.60	-3	6,468	-0.05%
2023/03/22	3	97.67	17	97.12	96.90	-14	6,488	-0.22%
2023/03/21	12	96.47	27.1	95.74	95.40	-15.1	6,506	-0.23%
2023/03/20	20	92.29	22	93.05	94.60	-2	6,455	-0.03%
2023/03/17	14	88.27	6	88.70	88.80	8	6,394	0.13%
2023/03/16	8	86.69	7	85.79	86.10	1	6,350	0.02%
2023/03/15	0	0.00	2	84.10	84.40	-2	6,433	-0.03%
2023/03/14	2	82.25	0	0.00	82.10	2	6,608	0.03%
2023/03/13	5	82.86	2	82.80	83.10	3	6,751	0.04%
2023/03/10	0	0.00	2	84.60	84.20	-2	6,986	-0.03%
2023/03/09	0	0.00	1	87.70	86.00	-1	7,407	-0.01%
2023/03/08	1	87.00	7	86.93	87.00	-6	7,551	-0.08%
2023/03/07	7	87.00	1	86.10	87.00	6	7,808	0.08%
2023/03/06	0	0.00	2	84.80	84.90	-2	7,967	-0.03%
2023/03/01	0	0.00	1	81.40	83.10	-1	8,613	-0.01%
2023/02/23	1	82.70	0	0.00	83.30	1	8,841	0.01%
2023/02/22	3	82.53	2	82.40	82.50	1	8,948	0.01%
2023/02/21	1	86.00	0.2	86.50	85.60	0.8	9,042	0.01%
2023/02/20	1.2	87.20	0	0.00	86.50	1.2	9,270	0.01%
2023/02/17	2	86.60	1.2	86.50	86.80	0.8	9,578	0.01%
2023/02/16	0.3	86.67	0	0.00	87.10	0.3	9,665	0.00%
2023/02/15	0	0.00	10	85.10	85.50	-10	9,951	-0.10%
2023/02/14	10	84.30	4	84.30	84.20	6	10,344	0.06%
2023/02/13	1	85.20	0	0.00	85.10	1	10,481	0.01%
2023/02/10	1	86.00	0	0.00	85.70	1	10,540	0.01%
2023/02/09	1	84.20	4	85.80	87.40	-3	10,678	-0.03%
2023/02/08	6	85.93	4.1	86.49	86.00	1.9	10,680	0.02%
2023/02/07	0	0.00	1	88.80	89.40	-1	10,503	-0.01%
2023/02/06	2	88.95	0.3	89.30	88.80	1.7	10,530	0.02%
2023/02/03	2	90.15	1	91.20	90.00	1	10,621	0.01%
2023/02/02	2.2	92.17	1	92.00	91.80	1.2	10,634	0.01%
2023/02/01	3	90.67	0	0.00	91.00	3	10,554	0.03%
2023/01/31	2.1	91.87	0	0.00	91.70	2.1	10,600	0.02%
2023/01/30	1.2	90.44	0	0.00	91.80	1.2	10,593	0.01%
2023/01/17	0	0.00	5	89.20	88.20	-5	10,536	-0.05%
2023/01/16	23	89.18	25	89.76	89.70	-2	10,549	-0.02%
2023/01/13	3	89.50	18	90.48	90.80	-15	10,314	-0.15%
2023/01/12	3	87.53	0.1	89.70	88.20	2.9	10,081	0.03%
2023/01/11	9	89.77	25	89.62	89.40	-16	10,013	-0.16%
2023/01/10	4	87.43	2.3	87.09	86.00	1.7	9,861	0.02%
2023/01/09	3.3	89.36	1	89.20	90.20	2.3	9,800	0.02%
2023/01/04	0	0.00	1	87.00	89.00	-1	9,505	-0.01%
2023/01/03	2	85.50	2	86.90	87.50	0	9,496	0.00%
2022/12/30	59	87.27	62	84.76	84.70	-3	9,586	-0.03%
2022/12/29	6	83.37	0	0.00	85.80	6	9,837	0.06%
2022/12/28	4	84.90	1	88.90	84.40	3	9,908	0.03%
2022/12/27	0.1	87.43	3	86.77	88.20	-2.9	9,889	-0.03%
2022/12/26	4	85.23	4	85.45	84.10	0	9,879	0.00%
2022/12/23	0	0.00	5	84.80	86.30	-5	10,004	-0.05%
2022/12/22	6	85.23	1	85.80	85.50	5	10,141	0.05%
2022/12/21	4	86.05	0	0.00	85.70	4	10,173	0.04%
2022/12/20	2.2	88.68	0	0.00	85.80	2.2	10,097	0.02%
2022/12/19	1	88.02	1	90.50	90.20	0	10,007	0.00%
2022/12/16	2.2	88.97	2	89.30	90.00	0.2	9,957	0.00%
2022/12/15	3.2	91.08	3	90.90	90.80	0.2	9,923	0.00%
2022/12/14	1	91.50	1	90.00	91.50	0	9,882	0.00%
2022/12/13	1.2	89.97	1	90.00	89.10	0.2	9,783	0.00%
2022/12/12	2.2	91.90	0	0.00	91.20	2.2	9,667	0.02%
2022/12/09	70	93.58	73	92.70	92.70	-3	9,562	-0.03%
2022/12/08	3	92.43	3	93.00	93.50	0	9,341	0.00%
2022/12/07	3	93.60	2	95.60	92.60	1	9,217	0.01%
2022/12/06	5	95.22	4	96.65	95.80	1	9,039	0.01%
2022/12/05	11	95.95	11	96.62	97.10	0	8,863	0.00%
2022/12/02	5	92.28	4	94.75	95.70	1	8,733	0.01%
2022/12/01	4	92.45	8	92.86	92.20	-4	8,478	-0.05%
2022/11/30	41	85.34	42	86.82	86.90	-1	8,058	-0.01%
2022/11/29	7	83.24	11	84.51	85.40	-4	7,899	-0.05%
2022/11/28	3	82.00	11	81.47	83.20	-8	7,584	-0.11%
2022/11/25	2	79.35	6	80.73	79.80	-4	7,371	-0.05%
2022/11/24	9	79.56	2	80.00	79.70	7	7,228	0.10%
2022/11/23	4	77.50	9.8	77.28	80.00	-5.8	7,046	-0.08%
2022/11/22	2	73.50	8	74.35	73.30	-6	6,665	-0.09%
2022/11/21	3	73.47	1	73.40	73.40	2	6,521	0.03%
2022/11/18	0	0.00	1	74.20	72.00	-1	6,434	-0.02%
2022/11/17	3	74.00	3	72.90	73.40	0	6,329	0.00%
2022/11/16	2	69.95	2	69.85	70.80	0	6,197	0.00%
2022/11/15	12	69.95	12	70.30	69.90	0	5,976	0.00%
2022/11/14	2	67.00	5	67.26	67.30	-3	5,673	-0.05%
2022/11/11	4	67.73	6	67.42	67.20	-2	5,581	-0.04%
2022/11/10	10	66.16	4	65.25	66.00	6	5,267	0.11%
2022/11/09	6	61.68	11	62.59	65.20	-5	4,856	-0.10%
2022/11/08	2	59.65	1	60.00	59.30	1	4,684	0.02%
2022/11/07	12	61.44	9	59.98	59.40	3	4,629	0.06%
2022/11/04	2	61.25	3	62.00	63.40	-1	4,495	-0.02%
2022/11/03	0	0.00	1.2	60.20	61.40	-1.2	4,377	-0.03%
2022/11/01	1	60.80	7	60.70	59.40	-6	4,280	-0.14%
2022/10/31	2	58.25	4	58.90	59.00	-2	4,194	-0.05%
2022/10/28	2	56.80	0	0.00	56.80	2	4,148	0.05%
2022/10/27	20	57.04	10	58.69	59.70	10	4,078	0.25%
2022/10/26	2	57.00	1	55.50	55.60	1	3,956	0.03%
2022/10/25	0	0.00	1	56.10	55.20	-1	3,886	-0.03%
2022/10/24	4	56.35	2	57.00	54.70	2	3,840	0.05%
2022/10/21	0	0.00	2	53.20	53.10	-2	3,778	-0.05%
2022/10/19	3	55.20	3	55.33	55.40	0	3,766	0.00%
2022/10/18	11	56.02	9	56.30	55.10	2	3,721	0.05%
2022/10/14	0	0.00	45	54.95	55.10	-45	3,567	-1.26%
2022/10/13	8	52.60	2	52.90	50.10	6	3,540	0.17%
2022/10/12	5	54.60	0	0.00	53.90	5	3,454	0.14%
2022/10/11	9	56.48	1	56.90	55.70	8	3,414	0.23%
2022/10/07	8	60.69	3	61.53	61.50	5	3,430	0.15%
2022/10/06	8	60.09	7	61.60	63.00	1	3,342	0.03%
2022/10/05	2	60.20	10	58.58	60.20	-8	3,052	-0.26%
2022/10/04	11	54.23	0	0.00	54.80	11	2,945	0.37%
2022/10/03	6	52.68	7	54.07	54.00	-1	2,846	-0.04%
2022/09/30	1	52.90	1	53.50	55.20	0	2,844	0.00%
2022/09/29	21	59.37	16	56.49	56.00	5	2,759	0.18%
2022/09/28	9	62.77	1	63.80	62.10	8	2,629	0.30%
2022/09/27	1	68.40	0	0.00	69.00	1	2,632	0.04%
2022/09/26	6	69.35	3	70.60	67.40	3	2,682	0.11%
2022/09/22	4	71.75	0	0.00	72.30	4	2,827	0.14%
2022/09/21	3	73.77	0	0.00	73.60	3	2,863	0.10%
2022/09/20	0	0.00	1	73.90	74.50	-1	2,890	-0.03%
2022/09/19	6	72.85	1	73.10	72.70	5	2,946	0.17%
2022/09/16	1	73.90	13	73.73	73.70	-12	2,972	-0.40%
2022/09/14	5	73.20	12	73.63	74.30	-7	3,181	-0.22%
2022/09/13	0	0.00	2	74.75	75.00	-2	3,198	-0.06%
2022/09/12	1	74.20	0.5	74.30	73.10	0.5	3,212	0.02%
2022/09/08	0	0.00	3	70.60	71.80	-3	3,289	-0.09%
2022/09/07	0.5	68.00	0	0.00	67.60	0.5	3,408	0.01%
2022/09/06	1	69.50	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	72.10	0	0.00	71.90	1	3,587	0.03%
2022/08/31	1	74.80	1	74.40	75.50	0	3,747	0.00%
2022/08/30	1	74.40	0	0.00	75.00	1	3,759	0.03%
2022/08/29	2	72.60	2	73.00	73.30	0	3,776	0.00%
2022/08/26	0	0.00	2	76.00	75.50	-2	3,813	-0.05%
2022/08/25	0	0.00	1	74.30	74.90	-1	3,848	-0.03%
2022/08/23	15	73.59	0	0.00	73.60	15	4,106	0.37%
2022/08/22	2	77.25	1	78.10	76.70	1	4,233	0.02%
2022/08/19	1	77.00	1	78.40	77.60	0	4,308	0.00%
2022/08/16	5	78.10	0	0.00	78.00	5	4,583	0.11%
2022/08/15	15	78.00	0	0.00	78.00	15	4,606	0.33%
2022/08/11	3	77.73	3	78.17	78.20	0	4,797	0.00%
2022/08/09	1	75.30	0	0.00	75.10	1	4,966	0.02%
2022/08/05	1	74.20	5	75.04	75.20	-4	5,100	-0.08%
2022/08/04	0	0.00	5	72.00	72.30	-5	5,225	-0.10%
2022/08/01	2	74.20	0	0.00	74.00	2	5,523	0.04%
2022/07/29	0	0.00	6	75.52	75.30	-6	5,539	-0.11%
2022/07/28	1	74.20	1	75.50	74.20	0	5,564	0.00%
2022/07/27	8	74.26	1	74.20	74.80	7	5,569	0.13%
2022/07/26	15	74.65	1	73.90	73.50	14	5,613	0.25%
2022/07/25	0	0.00	23	75.35	75.90	-23	5,631	-0.41%
2022/07/22	2	76.95	2	76.95	76.70	0	5,673	0.00%
2022/07/21	2	76.40	17	75.82	76.60	-15	5,729	-0.26%
2022/07/20	7	75.23	5	74.14	73.70	2	5,735	0.03%
2022/07/19	9	73.12	11	73.44	73.00	-2	5,774	-0.03%
2022/07/18	20	73.42	11	73.65	73.70	9	5,829	0.15%
2022/07/15	6	73.45	8	73.85	73.80	-2	5,813	-0.03%
2022/07/14	20	69.45	26	68.77	72.10	-6	5,742	-0.10%
2022/07/13	0	0.00	6	67.08	67.20	-6	5,714	-0.10%
2022/07/12	11	64.75	0	0.00	63.60	11	5,791	0.19%
2022/07/11	2	66.90	3	67.60	67.30	-1	5,889	-0.02%
2022/07/08	12	67.28	16	68.24	67.80	-4	5,906	-0.07%
2022/07/07	2	63.80	3	64.40	65.00	-1	5,850	-0.02%
2022/07/06	6	64.92	2	65.70	64.20	4	5,826	0.07%
2022/07/05	1	64.10	1	65.50	66.60	0	5,881	0.00%
2022/07/04	14	66.45	9	66.63	65.90	5	5,860	0.09%
2022/07/01	19	69.34	6	69.23	67.00	13	5,846	0.22%
2022/06/30	6	72.07	8	72.44	72.90	-2	5,781	-0.03%
2022/06/29	6	75.58	1	77.80	75.70	5	5,942	0.08%
2022/06/28	1	78.40	0	0.00	79.20	1	6,026	0.02%
2022/06/27	10	80.80	6	80.88	80.80	4	6,196	0.06%
2022/06/24	4	76.00	0	0.00	76.40	4	6,162	0.06%
2022/06/23	12	78.67	8	78.30	77.00	4	6,159	0.06%
2022/06/22	12	85.85	18	82.49	79.80	-6	6,105	-0.10%
2022/06/21	4	88.00	11	89.05	88.60	-7	5,993	-0.12%
2022/06/20	6	90.43	5	92.56	87.10	1	5,970	0.02%
2022/06/17	14	89.54	10	89.90	91.00	4	5,916	0.07%
2022/06/16	25	95.81	24	93.04	90.40	1	5,823	0.02%
2022/06/15	12	94.94	17	95.12	94.60	-5	5,699	-0.09%
2022/06/14	3	91.93	4	92.88	93.10	-1	5,619	-0.02%
2022/06/13	4	92.93	7	94.33	93.40	-3	5,567	-0.05%
2022/06/10	1	92.80	4.1	92.94	93.90	-3.1	5,505	-0.06%
2022/06/09	1.1	91.50	3	91.97	93.00	-1.9	5,493	-0.03%
2022/06/08	1	91.40	0	0.00	91.00	1	5,470	0.02%
2022/06/06	3	91.53	2	92.30	91.90	1	5,594	0.02%
2022/06/02	1	93.20	0	0.00	92.20	1	5,741	0.02%
2022/06/01	8	93.93	14	94.93	93.20	-6	5,905	-0.10%
2022/05/31	7	92.83	14	93.47	93.90	-7	5,802	-0.12%
2022/05/30	30	90.97	19.2	91.78	91.10	10.8	5,707	0.19%
2022/05/27	0	0.00	2	89.10	88.50	-2	5,556	-0.04%
2022/05/26	10	87.79	7	87.39	87.30	3	5,496	0.05%
2022/05/25	6	85.37	2	85.80	86.30	4	5,420	0.07%
2022/05/24	1	84.00	2	84.70	83.80	-1	5,415	-0.02%
2022/05/23	2	84.40	2	84.40	83.60	0	5,388	0.00%
2022/05/20	2	84.65	1	84.40	84.20	1	5,474	0.02%
2022/05/19	0	0.00	9	82.88	85.50	-9	5,432	-0.17%
2022/05/18	4	83.33	4	84.18	83.50	0	5,408	0.00%
2022/05/17	3	79.10	0	0.00	81.00	3	5,653	0.05%
2022/05/16	1	81.00	2	81.00	79.60	-1	5,947	-0.02%
2022/05/13	2	81.24	1	80.40	81.00	1	5,981	0.02%
2022/05/12	4	80.58	7	80.80	78.70	-3	6,012	-0.05%
2022/05/11	6	79.83	17	79.88	80.30	-11	6,076	-0.18%
2022/05/10	1	77.00	2	75.50	77.80	-1	6,048	-0.02%
2022/05/09	6	74.58	5	75.16	74.20	1	6,119	0.02%
2022/05/06	3	76.10	3	75.00	76.70	0	6,147	0.00%
2022/05/05	1	78.00	8	78.09	77.40	-7	6,239	-0.11%
2022/05/04	8	76.14	2	76.15	76.40	6	6,346	0.09%
2022/05/03	3	75.67	5	75.54	75.70	-2	6,439	-0.03%
2022/04/29	4	74.43	8	74.13	74.00	-4	6,532	-0.06%
2022/04/28	6	73.45	6	73.93	73.60	0	6,651	0.00%
2022/04/27	14	70.41	11	71.94	73.00	3	6,763	0.04%
2022/04/26	6	74.73	7	74.66	74.70	-1	7,265	-0.01%
2022/04/25	12	76.16	10	75.50	74.50	2	7,506	0.03%
2022/04/22	1	79.10	0	0.00	79.20	1	7,569	0.01%
2022/04/21	0	0.00	1	81.40	82.10	-1	7,655	-0.01%
2022/04/20	5	81.46	3	82.00	81.60	2	7,659	0.03%
2022/04/19	18	81.72	4	81.68	81.20	14	7,711	0.18%
2022/04/18	6	82.97	4	82.70	81.80	2	7,757	0.03%
2022/04/15	6	86.65	2	85.10	85.10	4	7,752	0.05%
2022/04/14	4	91.40	5	92.52	89.80	-1	7,772	-0.01%
2022/04/13	0	0.00	1	91.20	91.70	-1	7,858	-0.01%
2022/04/12	0	0.00	0.2	91.70	90.70	-0.2	7,958	0.00%
2022/04/11	4.2	95.72	7.8	94.17	91.50	-3.6	8,225	-0.04%
2022/04/08	3	95.50	3	95.60	96.00	0	8,444	0.00%
2022/04/07	1	93.30	1.2	96.47	94.00	-0.2	9,352	0.00%
2022/04/06	7	96.46	5	96.42	96.50	2	9,393	0.02%
2022/04/01	9	97.66	14	97.84	97.00	-5	9,483	-0.05%
2022/03/31	9	97.66	6	97.88	96.90	3	9,499	0.03%
2022/03/30	8	96.56	6	96.88	96.70	2	9,423	0.02%
2022/03/29	0	0.00	1	93.50	93.50	-1	9,371	-0.01%
2022/03/28	3	92.80	4	90.78	92.60	-1	9,488	-0.01%
2022/03/25	2	91.90	7	91.30	91.30	-5	9,535	-0.05%
2022/03/24	1	92.50	0	0.00	92.70	1	9,568	0.01%
2022/03/23	0	95.00	2	94.95	94.00	-2	9,633	-0.02%
2022/03/22	2	93.70	2	94.15	93.90	0	9,818	0.00%
2022/03/21	1	94.70	1	96.00	94.00	0	9,945	0.00%
2022/03/18	0	0.00	2	93.20	94.00	-2	10,199	-0.02%
2022/03/17	3	93.10	1	92.70	93.20	2	10,610	0.02%
2022/03/16	15	92.50	3	91.07	90.10	12	10,825	0.11%
2022/03/15	5	90.68	21	91.47	90.20	-16	11,126	-0.14%
2022/03/11	3	91.00	0	0.00	91.40	3	12,871	0.02%
2022/03/10	1	91.60	2	91.20	91.90	-1	13,691	-0.01%
2022/03/09	1	87.00	0	0.00	88.10	1	14,495	0.01%
2022/03/08	5.1	86.57	7	87.67	84.50	-1.9	14,585	-0.01%
2022/03/07	10	92.26	3	89.90	89.90	7	14,547	0.05%
2022/03/04	1	98.50	1	98.40	98.30	0	14,706	0.00%
2022/03/03	1	101.50	0	0.00	99.90	1	14,954	0.01%
2022/03/02	2	98.70	3	99.67	99.40	-1	15,200	-0.01%
2022/03/01	2	99.50	0	0.00	99.50	2	15,538	0.01%
2022/02/25	6	98.72	0	0.00	98.00	6	15,753	0.04%
2022/02/24	5	98.70	1.3	97.92	97.00	3.8	16,040	0.02%
2022/02/23	3	99.90	1	100.00	100.50	2	16,465	0.01%
2022/02/22	13	98.84	2.8	98.78	99.10	10.3	17,701	0.06%
2022/02/18	3	102.33	2	103.00	103.00	1	18,520	0.01%
2022/02/17	12	106.50	9	105.61	103.00	3	19,553	0.02%
2022/02/16	4	104.00	53	105.44	104.50	-49	20,167	-0.24%
2022/02/15	1	100.50	1	101.50	99.90	0	20,186	0.00%
2022/02/14	2	99.75	2	100.50	99.40	0	20,282	0.00%
2022/02/11	7	103.00	5	103.40	103.50	2	20,401	0.01%
2022/02/10	7	103.21	7	102.29	104.00	0	20,671	0.00%
2022/02/09	7	102.71	4	102.38	101.50	3	20,938	0.01%
2022/02/08	1	100.50	2	101.00	101.50	-1	21,134	0.00%
2022/02/07	0	0.00	2	100.20	100.50	-2	21,540	-0.01%
2022/01/26	5	97.84	3	97.67	96.50	2	21,844	0.01%
2022/01/25	20	100.37	27	99.69	97.70	-7	22,373	-0.03%
2022/01/24	9	100.19	7	100.77	101.00	2	22,427	0.01%
2022/01/21	26	102.38	17	100.87	99.80	9	22,293	0.04%
2022/01/20	3	103.17	8.2	104.30	105.50	-5.2	22,233	-0.02%
2022/01/19	8	105.69	14	104.79	102.50	-6	22,146	-0.03%
2022/01/18	11	103.09	13	104.04	104.50	-2	21,613	-0.01%
2022/01/17	7	99.56	11	100.76	101.00	-4	21,397	-0.02%
2022/01/14	5	96.10	5	96.96	97.50	0	21,306	0.00%
2022/01/13	2	96.55	1	96.70	97.30	1	21,239	0.00%
2022/01/12	2	98.00	0	0.00	97.20	2	21,277	0.01%
2022/01/11	8	97.79	0	0.00	96.70	8	21,336	0.04%
2022/01/10	1	99.30	2	100.25	99.70	-1	21,267	0.00%
2022/01/07	7	98.34	2	98.00	98.40	5	21,296	0.02%
2022/01/06	5	100.00	3	100.50	100.00	2	21,192	0.01%
2022/01/05	3	103.67	5.6	103.07	102.00	-2.6	21,131	-0.01%
2022/01/04	39	105.73	41	103.60	103.00	-2	21,050	-0.01%
2022/01/03	13	109.42	22	108.75	108.00	-9	20,803	-0.04%
2021/12/30	49.3	108.68	48.2	109.74	108.00	1.1	20,563	0.01%
2021/12/29	3	104.00	3.1	104.48	104.00	-0.1	19,656	0.00%
2021/12/28	3.3	102.69	3	104.00	104.00	0.3	19,649	0.00%
2021/12/27	8	103.69	7	103.50	103.50	1	19,596	0.01%
2021/12/24	0	0.00	1	101.00	99.00	-1	19,414	-0.01%
2021/12/23	1	101.00	2.1	101.50	100.00	-1.1	19,384	-0.01%
2021/12/22	2	100.70	1.1	100.52	99.90	1	19,302	0.00%
2021/12/21	0	0.00	1	96.90	98.60	-1	19,228	-0.01%
2021/12/20	3	97.23	2	97.50	97.00	1	19,192	0.01%
2021/12/17	3	96.83	2	97.55	96.50	1	19,229	0.01%
2021/12/16	9	99.89	4	99.58	99.30	5	19,187	0.03%
2021/12/15	13	96.50	11	97.21	97.70	2	19,043	0.01%
2021/12/14	25.3	97.10	16	97.21	96.00	9.3	19,087	0.05%
2021/12/13	16.1	102.62	12.1	101.20	99.90	4	18,891	0.02%
2021/12/10	22.1	106.09	21	106.57	107.00	1.1	18,615	0.01%
2021/12/09	17	111.35	12	107.96	107.50	5	18,489	0.03%
2021/12/08	13.1	109.24	71.1	110.79	112.00	-58	18,344	-0.32%
2021/12/07	42	112.99	42	113.40	107.00	0	17,874	0.00%
2021/12/06	46	109.62	22	109.82	109.50	24	16,748	0.14%
2021/12/03	25	105.42	42	107.13	109.50	-17	16,041	-0.11%
2021/12/02	17	101.44	15.2	100.03	99.60	1.8	15,372	0.01%
2021/12/01	13	99.54	14	100.68	102.50	-1	15,381	-0.01%
2021/11/30	74.3	100.11	53	100.88	101.00	21.3	15,444	0.14%
2021/11/29	8.1	95.04	14	94.87	97.50	-5.9	15,212	-0.04%
2021/11/26	8.3	98.40	9	98.07	98.10	-0.7	15,055	0.00%
2021/11/25	9.1	101.94	5	101.24	97.60	4.1	14,969	0.03%
2021/11/24	8.1	102.12	8	101.25	100.50	0.1	14,943	0.00%
2021/11/23	8.2	105.10	7	104.29	103.00	1.2	15,431	0.01%
2021/11/22	11.4	106.96	5	107.40	106.00	6.4	15,499	0.04%
2021/11/19	27.1	107.68	38.1	107.76	110.50	-11	15,450	-0.07%
2021/11/18	8.1	103.57	80	103.48	102.50	-71.9	14,492	-0.50%
2021/11/17	16.2	105.09	21	107.00	104.50	-4.8	14,358	-0.03%
2021/11/16	62.2	106.38	58	106.00	105.50	4.2	13,936	0.03%
2021/11/15	41.1	100.09	64	99.96	104.00	-22.9	12,958	-0.18%
2021/11/12	40	94.00	9	94.19	94.90	31	12,162	0.25%
2021/11/11	7	90.33	24	89.91	89.20	-17	11,948	-0.14%
2021/11/10	1	93.80	0	0.00	92.80	1	11,963	0.01%
2021/11/09	44	95.85	53	93.54	92.50	-9	11,975	-0.08%
2021/11/08	7	94.17	45	93.88	93.70	-38	11,748	-0.32%
2021/11/05	9	91.52	17	91.88	92.10	-8	11,516	-0.07%
2021/11/04	12	92.38	13	90.02	90.30	-1	11,317	-0.01%
2021/11/03	12	89.14	12.9	87.86	90.00	-0.9	11,054	-0.01%
2021/11/02	13	87.02	34.1	89.32	87.60	-21.1	10,812	-0.20%
2021/11/01	7	81.93	16	82.38	83.00	-9	10,543	-0.09%
2021/10/29	2	79.75	1	79.80	79.80	1	10,530	0.01%
2021/10/28	5	80.62	0	0.00	80.00	5	10,696	0.05%
2021/10/27	0	0.00	37	79.96	82.20	-37	10,770	-0.34%
2021/10/26	2	79.00	7	79.59	78.80	-5	11,093	-0.05%
2021/10/25	11	80.25	9	80.07	80.60	2	11,508	0.02%
2021/10/22	1	79.60	40	80.10	79.50	-39	12,129	-0.32%
2021/10/21	5	80.22	51	81.19	79.50	-46	12,754	-0.36%
2021/10/20	4	80.48	20	80.60	80.80	-16	13,014	-0.12%
2021/10/19	1	80.90	8	80.25	80.80	-7	13,832	-0.05%
2021/10/15	16	78.26	9	78.10	76.90	7	15,522	0.05%
2021/10/14	1	74.10	2	74.70	74.50	-1	15,779	-0.01%
2021/10/13	7	74.57	0.2	74.40	73.10	6.9	16,007	0.04%
2021/10/12	0	0.00	3	77.30	76.70	-3	16,274	-0.02%
2021/10/08	1	77.50	2	78.70	76.90	-1	16,672	-0.01%
2021/10/07	1.1	77.69	11	76.67	78.00	-9.9	16,797	-0.06%
2021/10/06	3.1	73.59	2	74.70	72.70	1.1	17,065	0.01%
2021/10/05	3	71.60	2	72.45	75.50	1	17,617	0.01%
2021/10/01	6	75.18	7	75.71	74.50	-1	18,286	-0.01%
2021/09/30	1	76.90	9	77.51	78.50	-8	18,839	-0.04%
2021/09/29	3	77.37	0	0.00	76.70	3	19,801	0.02%
2021/09/28	7	79.99	3	80.80	80.20	4	20,290	0.02%
2021/09/27	2	82.05	40	82.50	82.10	-38	20,489	-0.19%
2021/09/24	2	82.05	3	83.33	81.80	-1	20,558	0.00%
2021/09/23	4.1	80.69	4	80.70	80.20	0.1	20,544	0.00%
2021/09/22	4.1	79.79	0	0.00	79.90	4.1	20,602	0.02%
2021/09/17	2	81.20	4	83.30	82.30	-2	20,639	-0.01%
2021/09/16	0.1	80.70	4	80.78	80.90	-3.9	20,565	-0.02%
2021/09/15	10.2	80.07	4	80.23	79.20	6.2	20,608	0.03%
2021/09/14	2	82.45	47	80.94	82.50	-45	20,567	-0.22%
2021/09/13	30.3	83.12	4	83.03	81.90	26.3	20,575	0.13%
2021/09/10	2	83.70	2	84.85	85.90	0	20,722	0.00%
2021/09/09	4	83.75	3	84.00	83.70	1	20,910	0.00%
2021/09/08	2	84.60	130	83.42	83.20	-128	21,005	-0.61%	大賣/鉅額交易
2021/09/07	13	84.93	10	84.53	84.00	3	21,215	0.01%
2021/09/06	8	90.39	0	0.00	89.10	8	21,506	0.04%
2021/09/03	50	90.77	4	90.23	89.90	46	21,553	0.21%
2021/09/02	4	88.70	1	88.80	88.20	3	21,610	0.01%
2021/09/01	26	89.87	29	89.36	89.30	-3	21,881	-0.01%
2021/08/31	10	88.26	6	89.10	89.00	4	22,369	0.02%
2021/08/30	7	90.62	7	90.63	90.70	0	22,517	0.00%
2021/08/27	52	91.21	36	90.05	88.10	16	22,294	0.07%
2021/08/26	33	88.97	21	89.04	89.00	12	21,885	0.05%
2021/08/25	17.2	87.41	7	87.31	87.10	10.2	21,725	0.05%
2021/08/24	14	83.81	7	83.37	83.50	7	21,832	0.03%
2021/08/23	4	77.98	9	79.63	82.10	-5	21,737	-0.02%
2021/08/20	5	73.42	6	75.13	74.70	-1	21,865	0.00%
2021/08/19	13	74.98	3	74.67	73.00	10	22,106	0.05%
2021/08/18	1	72.30	7	74.77	76.20	-6	22,884	-0.03%
2021/08/17	25	74.48	17	72.55	70.70	8	23,082	0.03%
2021/08/16	11	74.98	8	75.53	75.10	3	23,154	0.01%
2021/08/13	12	76.59	6	77.72	75.30	6	23,147	0.03%
2021/08/12	8	81.11	2	81.15	80.50	6	23,085	0.03%
2021/08/11	3	84.17	11	81.81	81.50	-8	23,097	-0.03%
2021/08/10	2	87.90	3	85.70	86.60	-1	23,045	0.00%
2021/08/09	5	88.46	3	87.70	86.00	2	23,132	0.01%
2021/08/06	5	90.74	2	90.00	90.50	3	23,119	0.01%
2021/08/05	22	90.65	12.4	91.08	91.00	9.7	23,229	0.04%
2021/08/04	8	96.96	2.1	98.31	96.10	5.9	23,252	0.03%
2021/08/03	1	98.00	11.3	98.53	98.70	-10.3	23,316	-0.04%
2021/08/02	11.1	98.88	13	99.88	97.80	-1.9	23,312	-0.01%
2021/07/30	23	100.65	14	100.29	98.50	9	23,388	0.04%
2021/07/29	35.6	99.62	21	100.09	99.90	14.6	23,203	0.06%
2021/07/28	47	98.79	31	99.21	95.50	16	22,890	0.07%
2021/07/27	19	107.82	7	108.57	102.00	12	22,520	0.05%
2021/07/26	2	108.00	50.2	109.45	111.50	-48.2	22,087	-0.22%
2021/07/23	44	99.73	77	102.72	101.50	-33	21,851	-0.15%
2021/07/22	46	99.92	21.2	99.25	95.70	24.8	21,098	0.12%
2021/07/21	19	95.66	63	98.14	99.00	-44	20,593	-0.21%
2021/07/20	13.2	91.95	25	91.86	90.00	-11.8	20,185	-0.06%
2021/07/19	3	92.67	6	92.78	94.00	-3	20,007	-0.01%
2021/07/16	38.5	93.30	36	92.04	92.00	2.5	19,996	0.01%
2021/07/15	9.7	92.28	3	92.63	94.10	6.7	19,835	0.03%
2021/07/14	13	88.31	9	88.03	87.80	4	19,608	0.02%
2021/07/13	42.1	88.61	31	88.54	86.70	11.1	19,664	0.06%
2021/07/12	23	86.48	38.1	86.33	86.10	-15.1	19,747	-0.08%
2021/07/09	27	90.01	18.5	90.64	89.60	8.5	19,452	0.04%
2021/07/08	48	95.24	60	95.69	92.70	-12	19,914	-0.06%
2021/07/07	50	95.40	51	96.06	94.30	-1	19,877	-0.01%
2021/07/06	50.5	92.90	56	93.09	95.00	-5.5	19,908	-0.03%
2021/07/05	65.1	89.92	28	89.88	89.40	37.1	19,773	0.19%
2021/07/02	5	86.96	25	86.10	87.00	-20	19,626	-0.10%
2021/07/01	6	84.18	2	84.75	84.20	4	19,762	0.02%
2021/06/30	2	83.75	2.1	84.25	83.60	-0.1	20,198	0.00%
2021/06/29	4	84.63	3	84.37	83.00	1	20,449	0.00%
2021/06/28	38	84.11	6	83.25	84.80	32	20,762	0.15%
2021/06/25	2	84.50	1	83.60	83.20	1	21,330	0.00%
2021/06/24	1	84.40	0	0.00	83.80	1	21,982	0.00%
2021/06/23	23	84.51	9	84.02	84.30	14	22,091	0.06%
2021/06/22	3	84.07	6	82.92	82.10	-3	22,386	-0.01%
2021/06/21	5	83.50	13	83.74	82.40	-8	22,706	-0.04%
2021/06/18	18	88.78	1	88.40	87.50	17	23,376	0.07%
2021/06/17	5	88.40	9	87.86	89.60	-4	23,783	-0.02%
2021/06/16	5.1	88.21	6	87.40	87.50	-1	24,229	0.00%
2021/06/15	12	88.69	10.4	89.43	90.00	1.6	25,069	0.01%
2021/06/11	6	86.43	17	86.35	84.50	-11	24,995	-0.04%
2021/06/09	10	85.37	12	86.03	85.70	-2	26,625	-0.01%
2021/06/08	40.1	86.86	28	86.95	84.20	12.1	27,884	0.04%
2021/06/07	18	84.58	28	84.85	87.20	-10	27,538	-0.04%
2021/06/04	6	83.32	4	83.35	83.00	2	27,240	0.01%
2021/06/03	14	84.98	15.3	84.45	84.20	-1.3	27,256	0.00%
2021/06/02	11	83.20	18	82.22	81.80	-7	27,047	-0.03%
2021/06/01	61	85.03	69	86.20	84.40	-8	26,955	-0.03%
2021/05/31	14.1	84.49	21	84.98	84.50	-6.9	26,494	-0.03%
2021/05/28	12	85.61	21	86.34	85.00	-9	26,478	-0.03%
2021/05/27	7	82.86	7	83.20	85.20	0	26,321	0.00%
2021/05/26	66	84.51	33.1	82.08	81.70	33	26,119	0.13%
2021/05/25	10.1	79.74	5	80.82	83.10	5.1	25,501	0.02%
2021/05/24	7	75.40	1	73.60	75.60	6	25,543	0.02%
2021/05/21	4	71.90	3	72.33	71.60	1	26,221	0.00%
2021/05/20	4	72.15	0	0.00	71.00	4	26,151	0.02%
2021/05/19	8	72.39	9	72.27	73.60	-1	26,804	0.00%
2021/05/18	0	0.00	10	65.98	67.90	-10	27,074	-0.04%
2021/05/17	8	64.03	3	64.47	61.80	5	27,495	0.02%
2021/05/14	3	70.87	4	71.58	67.40	-1	27,541	0.00%
2021/05/13	5	68.82	14.3	68.53	69.90	-9.3	27,518	-0.03%
2021/05/12	13	68.70	7	71.76	69.00	6	27,319	0.02%
2021/05/11	1.2	73.17	5	72.94	73.50	-3.8	26,957	-0.01%
2021/05/10	3	77.00	1	79.40	76.10	2	26,832	0.01%
2021/05/07	5	75.86	6	76.12	78.60	-1	26,719	0.00%
2021/05/06	5	73.98	3	73.33	72.50	2	26,504	0.01%
2021/05/05	4.1	75.70	3	74.50	75.00	1.1	26,402	0.00%
2021/05/04	0	0.00	3	73.17	74.50	-3	26,331	-0.01%
2021/05/03	4.2	78.08	11	79.55	77.10	-6.8	26,126	-0.03%
2021/04/29	1	83.90	1	85.60	83.60	0	26,020	0.00%
2021/04/28	7.1	84.84	2	84.70	85.00	5.1	25,992	0.02%
2021/04/27	14	86.84	10	87.13	85.00	4	26,046	0.02%
2021/04/26	26.2	89.14	19	88.89	87.50	7.2	25,947	0.03%
2021/04/23	5	84.52	5	84.38	86.00	0	25,461	0.00%
2021/04/22	15.2	85.49	8	82.46	81.80	7.2	25,531	0.03%
2021/04/21	1	82.30	3	83.07	84.70	-2	25,326	-0.01%
2021/04/20	9	83.83	10	83.85	82.70	-1	25,279	0.00%
2021/04/19	5	82.76	7	82.47	81.50	-2	25,174	-0.01%
2021/04/16	12	85.62	12	86.17	84.20	0	25,001	0.00%
2021/04/15	18	84.38	24	82.83	85.30	-6	24,721	-0.02%
2021/04/14	37	82.87	29	82.71	83.50	8	24,588	0.03%
2021/04/13	30	87.83	30	88.03	86.70	0	24,015	0.00%
2021/04/12	20	88.62	13	89.52	84.60	7	23,619	0.03%
2021/04/09	47	90.91	44	91.21	90.00	3	23,075	0.01%
2021/04/08	12	83.06	13.1	84.00	87.50	-1.1	22,332	0.00%
2021/04/07	10	77.81	21	78.90	79.60	-11	21,988	-0.05%
2021/04/06	24	77.10	11	77.22	79.00	13	21,735	0.06%
2021/04/01	2.1	73.41	7	73.96	73.40	-4.9	21,552	-0.02%
2021/03/31	30	71.76	16	72.01	71.50	14	21,285	0.07%
2021/03/30	23.5	73.13	28	71.92	70.60	-4.5	20,950	-0.02%
2021/03/29	22.5	68.01	39	68.87	69.80	-16.5	20,382	-0.08%
2021/03/26	4	63.13	4	62.90	63.50	0	19,764	0.00%
2021/03/25	15	62.40	17	61.66	62.00	-2	19,704	-0.01%
2021/03/24	31	64.82	19	64.84	63.80	12	19,452	0.06%
2021/03/23	91	64.62	97	64.99	64.60	-6	19,161	-0.03%
2021/03/22	30	60.18	52.8	60.23	60.70	-22.8	18,520	-0.12%
2021/03/19	56	57.50	36	57.33	58.90	20	18,836	0.11%
2021/03/18	43	57.38	35	58.91	56.80	8	18,622	0.04%
2021/03/17	33	55.39	26	55.09	56.00	7	18,373	0.04%
2021/03/16	29	54.93	27	55.41	54.10	2	18,744	0.01%
2021/03/15	87.3	54.77	83	54.72	55.50	4.3	18,995	0.02%
2021/03/12	74	53.65	63.3	53.87	54.20	10.7	18,246	0.06%
2021/03/11	5	47.32	10	46.73	49.35	-5	16,749	-0.03%
2021/03/10	3	45.30	2	44.93	44.90	1	16,601	0.01%
2021/03/09	1	44.50	0	0.00	44.55	1	16,781	0.01%
2021/03/08	8	46.36	3	46.55	45.90	5	16,999	0.03%
2021/03/05	9	46.09	2	46.95	46.00	7	17,182	0.04%
2021/03/04	4	46.58	0	0.00	46.20	4	17,292	0.02%
2021/03/03	0	0.00	1	48.00	47.40	-1	17,303	-0.01%
2021/03/02	2	50.30	12	49.65	47.40	-10	17,319	-0.06%
2021/02/26	8	49.59	4	49.75	49.65	4	17,310	0.02%
2021/02/25	12	52.84	15	51.03	50.80	-3	17,602	-0.02%
2021/02/24	11	53.56	11	53.35	51.40	0	17,560	0.00%
2021/02/23	27.8	54.91	18	54.19	52.50	9.8	17,379	0.06%
2021/02/22	1	55.10	0	0.00	55.40	1	17,298	0.01%
2021/02/19	35	47.71	56	47.80	50.40	-21	17,428	-0.12%
2021/02/18	16	45.51	3	44.48	45.90	13	17,457	0.07%
2021/02/17	13	43.62	19	44.15	44.90	-6	17,725	-0.03%
2021/02/05	3	39.65	49	41.01	40.85	-46	17,177	-0.27%
2021/02/04	1	37.55	0	0.00	38.70	1	16,900	0.01%
2021/02/03	0	0.00	5	37.26	36.75	-5	16,723	-0.03%
2021/02/02	1	37.80	1	37.85	37.70	0	16,691	0.00%
2021/02/01	0	0.00	3	37.27	37.15	-3	16,760	-0.02%
2021/01/28	0	0.00	4	40.00	40.15	-4	16,634	-0.02%
2021/01/27	40	40.60	40	41.60	40.45	0	16,604	0.00%
2021/01/26	46	40.58	41	41.60	40.35	5	16,493	0.03%
2021/01/25	42	40.66	2	41.35	41.35	40	16,416	0.24%
2021/01/22	0	0.00	49	41.50	41.75	-49	16,309	-0.30%
2021/01/21	0	0.00	1	40.55	40.35	-1	16,171	-0.01%
2021/01/20	48	40.89	4.6	40.14	40.10	43.4	16,100	0.27%
2021/01/19	4	41.65	3	41.60	42.30	1	15,900	0.01%
2021/01/18	3.6	40.00	3	39.82	41.80	0.6	15,698	0.00%
2021/01/15	11	41.55	4.2	40.87	40.35	6.8	15,533	0.04%
2021/01/14	3.2	41.68	0	0.00	41.75	3.2	15,256	0.02%
2021/01/13	5	42.00	10	41.70	41.85	-5	15,255	-0.03%
2021/01/11	0	0.00	1	41.35	41.70	-1	15,114	-0.01%
2021/01/08	1	42.50	2	42.30	41.55	-1	15,051	-0.01%
2021/01/07	3	41.85	2	41.80	42.15	1	14,924	0.01%
2021/01/05	0	0.00	1	41.10	41.55	-1	14,699	-0.01%
2021/01/04	1	40.25	1	40.00	40.00	0	14,590	0.00%
2020/12/31	1	41.65	0	0.00	40.35	1	14,537	0.01%
2020/12/29	11	42.09	10	41.69	41.50	1	14,368	0.01%
2020/12/28	7	42.07	9	42.71	42.70	-2	14,232	-0.01%
2020/12/25	5	40.28	4	40.60	40.35	1	13,906	0.01%
2020/12/23	5	40.00	8	39.90	40.05	-3	13,870	-0.02%
2020/12/22	12	41.21	9	40.91	39.50	3	13,834	0.02%
2020/12/21	0	0.00	2	39.45	40.80	-2	13,747	-0.01%
2020/12/18	5	40.66	5	41.09	40.65	0	13,593	0.00%
2020/12/17	1	40.85	1	41.20	41.00	0	13,450	0.00%
2020/12/16	27	41.55	21	41.16	41.25	6	13,282	0.05%
2020/12/15	32	44.42	20.1	42.90	40.65	11.9	12,938	0.09%
2020/12/14	5	42.42	4.7	42.51	44.00	0.3	11,929	0.00%
2020/12/11	17	46.08	12	45.55	43.20	5	11,507	0.04%
2020/12/10	30	45.16	33	44.95	45.00	-3	10,591	-0.03%
2020/12/09	22	43.84	11	43.50	43.65	11	9,790	0.11%
2020/12/08	9	39.53	22.7	39.46	41.30	-13.7	8,874	-0.15%
2020/12/07	2.3	37.74	5	37.46	37.55	-2.7	8,271	-0.03%
2020/12/04	10	36.95	7	37.03	37.00	3	8,265	0.04%
2020/12/03	10	37.10	2	36.95	37.20	8	8,469	0.09%
2020/12/02	5	36.98	59	37.06	37.35	-54	8,338	-0.65%
2020/12/01	32	36.58	50	35.40	35.65	-18	8,042	-0.22%
2020/11/30	71	36.89	73	37.24	36.90	-2	7,799	-0.03%
2020/11/26	1	35.70	0	0.00	35.70	1	7,482	0.01%
2020/11/25	40	35.43	83	35.44	35.40	-43	7,353	-0.58%
2020/11/24	31	35.19	40	35.66	35.70	-9	7,354	-0.12%
2020/11/23	6	34.95	22	34.98	34.40	-16	6,980	-0.23%
2020/11/20	7	34.51	5	34.20	34.00	2	6,877	0.03%
2020/11/19	28	34.25	13	35.05	34.80	15	6,589	0.23%
2020/11/18	34	33.03	4	33.55	33.65	30	5,773	0.52%
2020/11/17	78	32.90	21	33.25	33.20	57	5,525	1.03%
2020/11/16	35	31.66	33	30.79	32.70	2	4,780	0.04%
2020/11/13	2.1	29.71	0	0.00	29.75	2.1	4,051	0.05%
2020/11/11	0	0.00	1	29.70	29.60	-1	4,117	-0.02%
2020/11/09	3	29.70	2	29.93	29.80	1	4,132	0.02%
2020/10/29	0	0.00	30	28.12	28.35	-30	5,059	-0.59%
2020/10/23	0	0.00	2	29.85	29.75	-2	5,219	-0.04%
2020/10/21	0	0.00	3	30.05	29.70	-3	5,507	-0.05%
2020/10/20	1	29.70	50	29.70	29.70	-49	5,563	-0.88%
2020/10/14	2	29.60	0	0.00	29.60	2	5,886	0.03%
2020/10/08	50	29.09	2	29.00	28.80	48	6,056	0.79%
2020/10/07	0	0.00	3	28.45	28.45	-3	6,395	-0.05%
2020/09/24	4	27.53	0	0.00	27.35	4	6,600	0.06%
2020/09/23	4	28.35	0	0.00	28.15	4	6,627	0.06%
2020/09/22	1	28.25	0	0.00	28.35	1	6,670	0.01%
2020/09/21	1	29.00	0	0.00	28.90	1	6,667	0.01%
2020/09/18	0	0.00	25	29.50	29.30	-25	6,684	-0.37%
2020/09/14	0	0.00	2	29.25	29.25	-2	6,721	-0.03%
2020/09/11	0	0.00	2	29.00	28.90	-2	6,735	-0.03%
2020/09/10	2	29.75	0	0.00	29.55	2	6,689	0.03%
2020/09/09	1	29.40	5	30.20	30.00	-4	6,652	-0.06%
2020/09/08	2	31.23	5	31.32	31.20	-3	6,496	-0.05%
2020/09/07	12	30.69	21	30.40	30.10	-9	6,196	-0.15%
2020/09/04	2	29.85	0	0.00	29.90	2	6,130	0.03%
2020/09/03	30	30.27	22	30.17	30.15	8	6,115	0.13%
2020/09/01	2	29.75	0	0.00	29.40	2	6,155	0.03%
2020/08/31	12	29.98	3	30.10	30.10	9	6,174	0.15%
2020/08/28	3	30.52	5	30.20	30.45	-2	6,106	-0.03%
2020/08/27	50	29.75	10	29.60	29.45	40	5,870	0.68%
2020/08/26	2	29.43	5	29.33	29.20	-3	5,770	-0.05%
2020/08/20	3	27.03	37	27.44	27.25	-34	5,662	-0.60%
2020/08/17	20	29.90	0	0.00	29.85	20	5,599	0.36%
2020/08/14	0	0.00	1	29.45	29.60	-1	5,567	-0.02%
2020/08/13	1	29.45	0	0.00	29.10	1	5,586	0.02%
2020/08/12	0	0.00	2	29.08	29.25	-2	5,681	-0.04%
2020/08/11	8	30.38	13	30.82	29.55	-5	5,693	-0.09%
2020/08/10	38	31.86	3	31.97	31.50	35	5,841	0.60%
2020/08/07	2	31.38	7	30.84	31.40	-5	6,055	-0.08%
2020/08/06	22	30.58	11	30.91	31.40	11	5,958	0.18%
2020/08/05	0	0.00	2	29.00	28.95	-2	5,494	-0.04%
2020/08/04	10	28.75	0	0.00	28.75	10	5,615	0.18%
2020/08/03	4	29.58	20	29.24	29.15	-16	5,722	-0.28%
2020/07/31	0	0.00	5	29.16	28.85	-5	5,867	-0.09%
2020/07/30	5	28.90	0	0.00	29.00	5	5,989	0.08%
2020/07/29	0	0.00	1	28.30	28.05	-1	6,105	-0.02%
2020/07/28	8	29.24	10	29.50	28.15	-2	6,354	-0.03%
2020/07/27	8	29.35	6	29.81	29.00	2	6,352	0.03%
2020/07/24	4	29.13	0	0.00	28.55	4	6,337	0.06%
2020/07/23	14	29.99	18	30.04	29.80	-4	6,322	-0.06%
2020/07/22	10	28.90	3	28.52	29.50	7	6,146	0.11%
2020/07/20	9	27.09	5	26.98	27.20	4	6,174	0.06%
2020/07/17	7	27.95	7	27.79	27.40	0	6,180	0.00%
2020/07/16	1	28.25	0	0.00	28.10	1	6,196	0.02%
2020/07/15	5	29.66	6	28.65	28.60	-1	6,194	-0.02%
2020/07/14	19	30.01	20	30.24	29.70	-1	6,214	-0.02%
2020/07/13	0	0.00	4	27.75	28.50	-4	5,898	-0.07%
2020/07/10	4	27.61	2	27.40	27.40	2	5,907	0.03%
2020/07/09	14	28.75	6	28.56	28.35	8	5,919	0.14%
2020/07/08	5	28.79	0	0.00	28.90	5	5,859	0.09%
2020/07/07	0	0.00	1	28.45	28.25	-1	5,915	-0.02%
2020/07/02	5	28.45	2	28.30	28.45	3	5,993	0.05%
2020/07/01	0	0.00	8	27.77	27.75	-8	5,958	-0.13%
2020/06/30	1	27.60	0	0.00	27.40	1	5,927	0.02%
2020/06/29	4	27.31	5	27.39	27.45	-1	5,949	-0.02%
2020/06/23	1	26.85	0	0.00	27.05	1	6,093	0.02%
2020/06/22	8	27.40	0	0.00	27.30	8	6,213	0.13%
2020/06/19	0	0.00	1	27.15	27.20	-1	6,304	-0.02%
2020/06/18	0	0.00	9	27.13	27.10	-9	6,318	-0.14%
2020/06/17	6	26.87	0	0.00	26.60	6	6,330	0.09%
2020/06/15	0	0.00	1	26.20	25.90	-1	6,540	-0.02%
2020/06/12	3	25.12	0	0.00	26.10	3	6,632	0.05%
2020/06/11	1	26.50	3	26.45	26.20	-2	6,691	-0.03%
2020/06/10	1	27.30	0	0.00	27.10	1	6,761	0.01%
2020/06/09	7	27.95	11	27.98	27.55	-4	6,915	-0.06%
2020/06/05	1	26.50	3	26.95	27.15	-2	7,415	-0.03%
2020/06/04	4	26.85	0	0.00	26.55	4	7,695	0.05%
2020/06/03	10	26.50	5	26.40	26.60	5	7,718	0.06%
2020/06/02	1	26.65	0	0.00	26.20	1	7,718	0.01%
2020/05/29	2	25.70	41	25.49	26.00	-39	7,753	-0.50%
2020/05/28	1	26.10	22	26.16	25.80	-21	7,786	-0.27%
2020/05/27	20	26.30	0	0.00	26.10	20	7,923	0.25%
2020/05/26	44	26.41	0	0.00	26.30	44	7,954	0.55%
2020/05/25	1	26.30	1	26.25	26.25	0	7,963	0.00%
2020/05/22	6	26.85	0	0.00	26.55	6	7,981	0.08%
2020/05/21	3	26.60	1	26.75	26.60	2	7,919	0.03%
2020/05/20	2	26.13	7	26.27	26.50	-5	7,919	-0.06%
2020/05/19	7	25.69	2	26.85	25.60	5	7,963	0.06%
2020/05/18	0	0.00	1	26.70	26.45	-1	7,852	-0.01%
2020/05/15	2	27.55	310	26.68	26.90	-308	7,829	-3.93%	大賣/鉅額交易
2020/05/14	315	29.21	247	29.04	28.95	68	7,662	0.89%	大買/大賣/
2020/05/13	0	0.00	1	32.20	32.15	-1	7,332	-0.01%
2020/05/11	189	31.96	9	32.24	31.80	180	7,263	2.48%	大買/鉅額交易
2020/05/08	2	32.80	25	32.56	32.60	-23	7,171	-0.32%
2020/05/07	77	32.24	5	32.56	32.40	72	7,064	1.02%
2020/05/06	3	31.87	31	31.80	31.50	-28	6,920	-0.40%
2020/05/05	33	31.60	0	0.00	31.25	33	6,857	0.48%
2020/05/04	14	30.31	19	30.80	31.70	-5	6,763	-0.07%
2020/04/30	5	30.05	2	29.80	29.80	3	6,618	0.05%
2020/04/29	3	29.40	10	29.63	29.50	-7	6,643	-0.11%
2020/04/28	0	0.00	2	28.88	29.00	-2	6,557	-0.03%
2020/04/27	1	28.90	1	28.80	28.70	0	6,572	0.00%
2020/04/24	1	28.80	0	0.00	28.70	1	6,624	0.02%
2020/04/23	3	28.15	4	28.30	27.90	-1	6,657	-0.02%
2020/04/21	4	27.80	0	0.00	27.40	4	6,809	0.06%
2020/04/17	2	29.03	5	29.07	27.90	-3	6,803	-0.04%
2020/04/16	0	0.00	16	27.66	27.50	-16	6,668	-0.24%
2020/04/15	2	27.10	0	0.00	27.05	2	6,660	0.03%
2020/04/14	3	26.85	3	27.05	26.95	0	6,646	0.00%
2020/04/13	0	0.00	3	26.45	26.40	-3	6,642	-0.05%
2020/04/10	5	26.85	1	26.95	26.75	4	6,658	0.06%
2020/04/08	3	26.42	0	0.00	26.50	3	6,621	0.05%
2020/04/07	8	26.13	14	25.82	25.95	-6	6,563	-0.09%
2020/04/06	4	24.70	5	25.06	25.20	-1	6,507	-0.02%
2020/04/01	2	24.80	0	0.00	25.00	2	6,547	0.03%
2020/03/27	8	25.23	0	0.00	24.20	8	6,604	0.12%
2020/03/26	6	23.75	17	24.05	24.70	-11	6,562	-0.17%
2020/03/25	16	23.60	12	23.71	24.10	4	6,490	0.06%
2020/03/24	0	0.00	1	21.70	22.00	-1	6,531	-0.02%
2020/03/23	3	20.68	0	0.00	20.50	3	7,082	0.04%
2020/03/20	8	21.91	3	21.35	22.05	5	7,160	0.07%
2020/03/19	8	20.88	1	21.40	20.45	7	7,299	0.10%
2020/03/18	0	0.00	10	24.10	22.70	-10	7,771	-0.13%
2020/03/17	7	23.89	8	23.55	23.60	-1	8,393	-0.01%
2020/03/16	25	24.26	6	25.52	24.15	19	8,662	0.22%
2020/03/13	3	24.25	0	0.00	25.00	3	8,620	0.03%
2020/03/12	2	27.50	3	27.23	26.90	-1	8,477	-0.01%
2020/03/11	10	30.22	3	29.85	28.85	7	8,351	0.08%
2020/03/10	0	0.00	4	30.34	30.35	-4	7,885	-0.05%
2020/03/09	5	27.83	0	0.00	27.60	5	7,583	0.07%
2020/03/05	0	0.00	1	29.75	29.55	-1	7,673	-0.01%
2020/03/04	3	29.05	3	29.25	29.05	0	7,676	0.00%
2020/03/03	0	0.00	1	28.95	28.75	-1	7,675	-0.01%
2020/03/02	1	27.35	0	0.00	27.70	1	7,659	0.01%
2020/02/27	1	29.15	0	0.00	28.80	1	7,517	0.01%
2020/02/25	1	30.00	1	30.05	30.50	0	7,444	0.00%
2020/02/24	7	30.58	0	0.00	30.60	7	7,402	0.09%
2020/02/21	0	0.00	1	31.65	31.25	-1	7,391	-0.01%
2020/02/20	2	31.73	1	31.80	31.70	1	7,391	0.01%
2020/02/19	0	0.00	2	31.18	31.10	-2	7,340	-0.03%
2020/02/17	2	31.10	1	31.75	31.30	1	7,303	0.01%
2020/02/13	1	30.70	1	31.00	30.70	0	7,170	0.00%
2020/02/12	0	0.00	3	31.00	31.25	-3	7,151	-0.04%
2020/02/11	3	30.70	1	30.80	30.55	2	7,125	0.03%
2020/02/10	11	29.42	12	29.42	29.85	-1	7,162	-0.01%
2020/02/07	6	30.44	10	30.44	30.10	-4	7,179	-0.06%
2020/02/06	8	30.81	15	30.82	31.05	-7	7,142	-0.10%
2020/02/05	1	29.95	1	29.50	29.55	0	7,079	0.00%
2020/02/04	0	0.00	6	29.43	29.95	-6	7,032	-0.09%
2020/02/03	12	28.28	6	27.90	28.20	6	7,013	0.09%
2020/01/31	5	31.00	5	31.15	30.90	0	6,876	0.00%
2020/01/30	2	31.73	0	0.00	31.50	2	6,837	0.03%
2020/01/20	0	0.00	6	35.07	35.00	-6	6,771	-0.09%
2020/01/17	5	34.02	8	34.24	34.45	-3	6,623	-0.05%
2020/01/16	8	34.15	2	33.90	34.05	6	6,530	0.09%
2020/01/14	5	33.15	0	0.00	33.40	5	6,605	0.08%
2020/01/13	5	33.00	7	33.17	33.05	-2	6,571	-0.03%
2020/01/09	1	32.35	1	32.25	32.25	0	6,546	0.00%
2020/01/03	1	33.30	1	33.60	33.50	0	6,552	0.00%
2020/01/02	2	34.95	0	0.00	34.90	2	6,556	0.03%
2019/12/30	1	34.60	1	35.00	34.70	0	7,264	0.00%
2019/12/27	2	35.08	1	34.65	34.90	1	7,435	0.01%
2019/12/26	4	34.84	0	0.00	34.35	4	7,412	0.05%
2019/12/25	0	0.00	2	34.90	34.65	-2	7,431	-0.03%
2019/12/24	4	34.90	2	34.90	34.60	2	7,637	0.03%
2019/12/23	1	34.65	6.1	34.79	34.60	-5.1	7,641	-0.07%
2019/12/20	0	0.00	1	35.70	35.40	-1	7,599	-0.01%
2019/12/19	10	35.66	1	35.85	35.85	9	7,582	0.12%
2019/12/18	25	37.27	12	37.27	36.50	13	7,469	0.17%
2019/12/17	6	36.20	1	36.20	36.55	5	6,928	0.07%
2019/12/16	17	35.88	20	36.17	36.55	-3	6,979	-0.04%
2019/12/13	81.1	35.68	67	36.71	35.45	14.1	6,843	0.21%
2019/12/12	48	35.76	80.1	35.07	36.55	-32.1	6,356	-0.50%
2019/12/11	28	33.14	25	33.51	33.25	3	5,865	0.05%
2019/12/10	12	32.20	2	32.10	31.85	10	6,126	0.16%
2019/12/09	1	32.50	1	31.90	31.95	0	6,107	0.00%
2019/12/06	1	31.80	1	31.95	31.95	0	6,140	0.00%
2019/12/05	1	31.60	0	0.00	31.30	1	6,179	0.02%
2019/12/04	2	31.00	4	30.85	31.00	-2	6,258	-0.03%
2019/12/03	1	31.80	1	31.85	31.95	0	6,360	0.00%
2019/12/02	1	32.45	4	31.56	32.40	-3	6,477	-0.05%
2019/11/28	1	31.45	0	0.00	31.95	1	6,707	0.01%
2019/11/27	0.1	31.50	0	0.00	31.50	0.1	6,959	0.00%
2019/11/26	1	31.45	0	0.00	31.35	1	7,101	0.01%
2019/11/19	0	0.00	1	31.10	31.20	-1	7,877	-0.01%
2019/11/18	6	30.80	0	0.00	31.40	6	7,908	0.08%
2019/11/15	0	0.00	2	30.45	30.30	-2	7,937	-0.03%
2019/11/14	0	0.00	1	30.20	29.85	-1	7,988	-0.01%
2019/11/08	2	29.80	0	0.00	29.75	2	8,166	0.02%
2019/11/07	1	31.80	0	0.00	30.40	1	8,300	0.01%
2019/11/01	1	31.75	1	31.50	31.35	0	8,112	0.00%
2019/10/31	1	32.25	0	0.00	31.90	1	8,095	0.01%
2019/10/30	1	31.35	0	0.00	31.70	1	8,007	0.01%
2019/10/29	0	0.00	4	32.00	31.45	-4	8,093	-0.05%
2019/10/25	0	0.00	1	32.30	31.75	-1	8,026	-0.01%
2019/10/24	4	32.40	0	0.00	32.05	4	8,025	0.05%
2019/10/23	8	32.82	31	33.29	32.90	-23	8,006	-0.29%
2019/10/22	25	32.50	8	32.42	32.70	17	7,784	0.22%
2019/10/21	35	32.16	5	32.10	32.00	30	7,753	0.39%
2019/10/18	5	31.75	15	31.83	32.05	-10	7,730	-0.13%
2019/10/17	60	31.95	60	32.03	31.95	0	7,712	0.00%
2019/10/16	0	0.00	20	31.90	31.95	-20	7,634	-0.26%
2019/10/15	0	0.00	15	32.10	31.85	-15	7,579	-0.20%
2019/10/14	10	32.55	10	33.30	32.65	0	7,561	0.00%
2019/10/08	9	33.16	4	33.55	32.95	5	7,442	0.07%
2019/10/07	38	33.64	41	33.56	33.70	-3	7,316	-0.04%
2019/10/04	29	33.23	40	33.49	32.60	-11	7,042	-0.16%
2019/10/03	2	32.00	6	31.17	32.20	-4	6,547	-0.06%
2019/10/02	0	0.00	10	30.93	31.20	-10	6,358	-0.16%
2019/10/01	3	30.20	0	0.00	30.75	3	6,298	0.05%
2019/09/27	8	29.88	1	30.30	29.25	7	6,219	0.11%
2019/09/26	5	32.10	0	0.00	31.15	5	5,974	0.08%
2019/09/25	0	0.00	3	31.50	31.55	-3	5,874	-0.05%
2019/09/23	10	31.45	11	31.09	31.45	-1	5,755	-0.02%
2019/09/20	16	31.00	16	30.93	31.00	0	5,699	0.00%
2019/09/19	2	30.73	5	30.75	30.80	-3	5,637	-0.05%
2019/09/18	35	31.82	30	32.10	31.80	5	5,465	0.09%
2019/09/17	2	31.60	2	32.35	32.20	0	5,354	0.00%
2019/09/16	13	31.60	13	31.55	31.50	0	5,215	0.00%
2019/09/12	17	32.06	19	32.22	31.90	-2	4,978	-0.04%
2019/09/11	0	0.00	5	31.15	31.35	-5	4,353	-0.11%
2019/09/10	0	0.00	2	30.88	30.95	-2	4,312	-0.05%
2019/09/09	4	31.14	1	30.80	30.80	3	4,222	0.07%
2019/09/06	4	31.54	3	31.25	31.25	1	4,134	0.02%
2019/09/05	11	30.95	3	31.30	31.50	8	4,030	0.20%
2019/09/04	6	30.98	7	31.22	31.00	-1	3,879	-0.03%
2019/09/03	2	30.75	2	31.05	30.50	0	3,727	0.00%
2019/09/02	9	31.09	16	30.80	31.00	-7	3,588	-0.20%
2019/08/30	15	30.45	64	30.36	29.55	-49	3,321	-1.48%
2019/08/29	2	29.48	3	29.63	29.80	-1	3,012	-0.03%
2019/08/28	71	29.71	12	29.66	29.50	59	2,818	2.09%
2019/08/27	6	28.13	6	28.18	28.50	0	2,398	0.00%
2019/08/26	1	25.85	0	0.00	26.20	1	2,153	0.05%
2019/08/23	1	27.05	1	26.55	26.60	0	2,095	0.00%
2019/08/22	2	27.20	0	0.00	27.20	2	1,993	0.10%
2019/08/19	10	27.00	1	26.45	26.50	9	1,780	0.51%
2019/08/16	1	26.40	0	0.00	26.70	1	1,715	0.06%
2019/08/14	2	25.95	6	26.67	26.15	-4	1,629	-0.25%
2019/08/13	7	26.01	2	26.00	25.85	5	1,547	0.32%
2019/08/12	0	0.00	12	25.23	26.05	-12	1,474	-0.81%
2019/08/08	1	23.40	1	23.55	23.70	0	1,301	0.00%
2019/08/06	0	0.00	1	21.95	22.65	-1	1,338	-0.07%
2019/08/02	1	23.35	0	0.00	23.35	1	1,388	0.07%
2019/08/01	5	24.10	5	24.10	24.00	0	1,399	0.00%
2019/07/25	0	0.00	1	25.70	26.20	-1	1,249	-0.08%
2019/07/24	0	0.00	1	25.45	25.45	-1	1,259	-0.08%
2019/07/09	3	23.72	0	0.00	23.65	3	2,143	0.14%
2019/07/08	50	25.10	51	24.40	24.40	-1	2,152	-0.05%
2019/07/04	0	0.00	3	24.20	24.20	-3	2,200	-0.14%
2019/06/28	1	23.20	0	0.00	23.20	1	2,487	0.04%
2019/06/27	1	23.50	0	0.00	23.45	1	2,608	0.04%
2019/06/25	1	23.10	0	0.00	23.10	1	3,239	0.03%
2019/06/21	5	23.29	0	0.00	23.20	5	3,481	0.14%
2019/05/22	1	23.20	0	0.00	23.15	1	6,197	0.02%
2019/05/21	0	0.00	1	23.40	23.50	-1	6,338	-0.02%
2019/05/20	5	22.92	5	23.15	22.75	0	6,401	0.00%
2019/05/17	6	23.00	6	23.47	23.10	0	6,548	0.00%
2019/05/13	1	23.60	0	0.00	23.10	1	7,348	0.01%
2019/05/09	0	0.00	5	25.55	24.85	-5	7,338	-0.07%
2019/05/08	1	26.00	0	0.00	25.90	1	7,342	0.01%
2019/05/07	0	0.00	1	26.55	26.45	-1	7,346	-0.01%
2019/05/06	1	26.35	0	0.00	26.30	1	7,357	0.01%
2019/04/30	5	26.65	1	26.45	27.50	4	7,447	0.05%
2019/04/29	0	0.00	7	27.17	26.35	-7	7,620	-0.09%
2019/04/26	8	28.20	4	28.13	27.40	4	7,715	0.05%
2019/04/25	8	27.91	0	0.00	28.80	8	7,619	0.10%
2019/04/24	0	0.00	3	27.55	27.05	-3	7,383	-0.04%
2019/04/23	4	27.00	3	26.90	26.70	1	7,329	0.01%
2019/04/18	0	0.00	5	27.35	27.65	-5	7,135	-0.07%
2019/04/17	19	27.27	6	27.13	27.25	13	7,069	0.18%
2019/04/16	5	26.40	3	26.65	26.75	2	6,965	0.03%
2019/04/15	0	0.00	15	26.25	26.20	-15	6,944	-0.22%
2019/04/11	2	26.40	0	0.00	26.25	2	6,939	0.03%
2019/04/10	1	26.10	0	0.00	26.10	1	6,910	0.01%
2019/04/09	2	26.35	7	26.79	26.35	-5	6,855	-0.07%
2019/04/02	2	26.95	0	0.00	27.60	2	6,640	0.03%
2019/04/01	4	27.51	12	27.69	27.10	-8	6,574	-0.12%
2019/03/28	16	27.36	19	27.21	26.65	-3	6,386	-0.05%
2019/03/27	32	26.52	21	26.70	26.65	11	5,921	0.19%
2019/03/26	0	0.00	0.1	25.65	25.70	-0.1	5,734	0.00%
2019/03/25	4	24.70	0	0.00	24.90	4	5,699	0.07%
2019/03/22	3	25.80	1	26.55	25.95	2	5,631	0.04%
2019/03/19	0	0.00	1	26.80	25.85	-1	5,469	-0.02%
2019/03/15	5	26.05	1	25.85	25.80	4	5,278	0.08%
2019/03/14	0	0.00	1	26.00	25.90	-1	5,241	-0.02%
2019/03/13	9	26.74	13	26.82	26.20	-4	5,226	-0.08%
2019/03/11	2	26.40	8	26.54	26.35	-6	5,027	-0.12%
2019/03/08	8	26.18	3	25.83	25.70	5	4,928	0.10%
2019/03/07	12	26.28	2	26.53	25.70	10	4,738	0.21%
2019/03/06	2	25.85	2	26.55	27.05	0	4,473	0.00%
2019/03/05	3	25.23	3	24.70	24.60	0	4,115	0.00%
2019/03/04	2	24.85	0	0.00	24.90	2	4,070	0.05%
2019/02/27	9	24.96	15	24.76	24.60	-6	4,011	-0.15%
2019/02/26	16	24.73	12	24.59	24.40	4	3,944	0.10%
2019/02/25	12	24.93	7	25.05	25.50	5	3,855	0.13%
2019/02/21	1	23.00	2	23.65	23.70	-1	3,537	-0.03%
2019/02/20	4	23.41	0	0.00	23.35	4	3,482	0.11%
2019/02/19	1	24.60	1	24.15	24.05	0	3,396	0.00%
2019/02/18	8	24.31	7	24.26	24.30	1	3,478	0.03%
2019/02/15	4	23.80	6	23.86	24.35	-2	3,345	-0.06%
2019/02/14	0	0.00	53	23.33	24.05	-53	3,011	-1.76%
2019/02/13	5	21.25	2	21.90	21.90	3	2,833	0.11%
2019/01/23	1	20.80	1	20.60	20.40	0	2,562	0.00%
2019/01/22	0	0.00	3	20.82	20.50	-3	2,535	-0.12%
2019/01/21	3	21.20	5	21.38	21.10	-2	2,467	-0.08%
2019/01/18	203	20.41	148	20.39	20.40	55	2,274	2.42%	大買/大賣/
2018/12/21	1	18.80	0	0.00	18.80	1	2,721	0.04%
2018/12/11	25	19.25	4	19.50	19.30	21	3,010	0.70%
2018/12/10	0	0.00	21	19.70	19.40	-21	3,050	-0.69%
2018/12/07	12	20.08	0	0.00	20.00	12	3,074	0.39%
2018/12/05	0	0.00	10	21.15	20.80	-10	3,163	-0.32%
2018/12/04	0	0.00	47	21.93	21.65	-47	3,257	-1.44%
2018/12/03	4	22.00	0	0.00	22.00	4	3,337	0.12%
2018/11/30	1	20.50	2	20.50	21.05	-1	3,381	-0.03%
2018/11/29	40	20.20	0	0.00	19.70	40	3,348	1.19%
2018/11/26	2	18.50	0	0.00	18.45	2	3,370	0.06%
2018/11/23	0	0.00	2	18.75	18.25	-2	3,402	-0.06%
2018/11/21	3	19.65	3	19.85	19.75	0	3,432	0.00%
2018/11/16	14	20.03	13	19.82	19.80	1	3,801	0.03%
2018/11/15	1	20.20	1	20.20	19.75	0	3,829	0.00%
2018/11/13	7	20.85	7	20.89	21.25	0	3,893	0.00%
2018/11/12	4	21.84	4	21.90	21.65	0	4,022	0.00%
2018/11/08	1	22.25	0	0.00	21.65	1	4,179	0.02%
2018/11/05	6	21.88	1	21.80	21.80	5	4,528	0.11%
2018/11/02	0	0.00	11	21.89	22.00	-11	4,796	-0.23%
2018/10/30	0	0.00	4	19.85	20.00	-4	5,209	-0.08%
2018/10/22	0	0.00	1	21.70	22.30	-1	6,781	-0.01%
2018/10/19	12	21.61	1	22.05	22.10	11	6,846	0.16%
2018/10/18	20	22.43	15	22.35	22.50	5	6,943	0.07%
2018/10/17	1	23.25	0	0.00	22.00	1	7,000	0.01%
2018/10/16	5	22.25	20	22.39	22.50	-15	7,053	-0.21%
2018/10/15	20	22.20	1	22.15	22.45	19	7,126	0.27%
2018/10/12	10	20.93	0	0.00	21.15	10	7,200	0.14%
2018/10/08	1	24.85	0	0.00	24.35	1	7,428	0.01%
2018/10/03	1	26.05	0	0.00	26.05	1	7,640	0.01%
2018/09/28	2	26.50	0	0.00	26.25	2	8,876	0.02%
2018/09/21	2	26.65	0	0.00	27.40	2	9,650	0.02%
2018/09/20	0	0.00	2	26.35	25.85	-2	9,843	-0.02%
2018/09/19	2	26.00	0	0.00	26.10	2	9,896	0.02%
2018/09/18	2	27.05	0	0.00	27.05	2	10,056	0.02%
2018/09/17	5	28.40	6	28.30	28.30	-1	10,357	-0.01%
2018/09/13	1	28.20	0	0.00	28.05	1	11,463	0.01%
2018/09/12	0	0.00	1	28.20	28.00	-1	12,389	-0.01%
2018/09/11	0	0.00	31	28.49	28.30	-31	12,675	-0.24%
2018/09/10	17	28.45	15	28.22	27.60	2	13,046	0.02%
2018/09/06	3	29.93	11	30.49	30.75	-8	13,752	-0.06%
2018/09/05	0	0.00	3	30.20	30.10	-3	13,973	-0.02%
2018/09/03	0	0.00	13	31.17	30.65	-13	15,273	-0.09%
2018/08/30	2	32.28	6	32.22	31.60	-4	16,714	-0.02%
2018/08/29	4	32.00	0	0.00	32.00	4	16,823	0.02%
2018/08/28	6	31.76	0	0.00	31.50	6	17,053	0.04%
2018/08/27	32	31.03	30	31.67	31.75	2	17,207	0.01%
2018/08/24	2	30.35	2	30.65	30.25	0	17,313	0.00%
2018/08/23	2	30.10	20	29.89	30.10	-18	17,569	-0.10%
2018/08/22	0	0.00	7	30.88	31.00	-7	17,961	-0.04%
2018/08/20	2	31.35	16	31.58	30.65	-14	18,516	-0.08%
2018/08/17	2	32.65	10	33.30	32.00	-8	18,555	-0.04%
2018/08/16	11	32.80	2	32.00	33.85	9	18,607	0.05%
2018/08/15	2	33.90	0	0.00	33.00	2	18,929	0.01%
2018/08/14	5	33.34	1	33.35	33.45	4	19,038	0.02%
2018/08/13	1	32.80	5	32.55	32.75	-4	19,633	-0.02%
2018/08/10	31	34.24	19	34.83	34.20	12	19,823	0.06%
2018/08/09	11	35.79	7	35.34	34.75	4	19,800	0.02%
2018/08/08	2	35.00	7	34.70	34.65	-5	19,775	-0.03%
2018/08/07	4	35.14	7	34.96	34.60	-3	19,894	-0.02%
2018/08/06	0	0.00	23	35.42	35.80	-23	20,165	-0.11%
2018/08/03	9	34.74	1	35.10	33.90	8	20,322	0.04%
2018/08/02	13	33.92	0	0.00	33.85	13	20,373	0.06%
2018/08/01	4	34.93	27	34.07	33.80	-23	20,219	-0.11%
2018/07/31	2	33.80	14.1	33.96	34.40	-12.1	19,846	-0.06%
2018/07/30	30	33.05	5	33.23	33.40	25	19,562	0.13%
2018/07/27	3	32.70	17	32.27	32.65	-14	19,234	-0.07%
2018/07/25	3	30.33	3	30.83	29.80	0	18,738	0.00%
2018/07/24	1	28.90	1	29.00	30.00	0	18,598	0.00%
2018/07/23	1	28.40	3	28.20	28.80	-2	18,515	-0.01%
2018/07/19	1	28.90	2	29.45	29.50	-1	18,334	-0.01%
2018/07/18	2	30.20	0	0.00	28.90	2	18,219	0.01%
2018/07/17	6	31.00	0	0.00	30.45	6	18,065	0.03%
2018/07/16	4	30.95	1	31.50	31.45	3	17,978	0.02%
2018/07/13	1	30.80	5	30.54	30.40	-4	17,879	-0.02%
2018/07/12	5	30.08	14	30.09	30.10	-9	17,783	-0.05%
2018/07/11	6.1	31.02	14	30.45	30.00	-7.9	17,682	-0.04%
2018/07/10	9	30.11	18	29.92	30.25	-9	17,478	-0.05%
2018/07/09	62	32.29	45	31.56	31.40	17	17,027	0.10%
2018/07/06	109.1	34.04	96	34.11	33.60	13.1	16,681	0.08%	大買/
2018/07/05	12	33.80	15	34.23	33.40	-3	16,143	-0.02%
2018/07/04	2	32.40	2	32.70	33.10	0	15,637	0.00%
2018/07/03	16	33.08	17	33.08	32.00	-1	15,509	-0.01%
2018/07/02	11	32.59	0	0.00	32.50	11	15,395	0.07%
2018/06/29	14	33.32	6	33.54	33.05	8	15,283	0.05%
2018/06/28	4	32.74	7	32.62	32.60	-3	15,037	-0.02%
2018/06/27	10	33.29	7	33.26	32.60	3	14,940	0.02%
2018/06/26	6	31.50	6	32.38	32.65	0	14,724	0.00%
2018/06/25	19	34.57	22	33.53	31.80	-3	14,349	-0.02%
2018/06/22	32	36.08	22	36.64	35.10	10	13,970	0.07%
2018/06/21	14	35.71	20	35.98	36.65	-6	13,198	-0.05%
2018/06/20	3	33.22	13	33.26	33.35	-10	12,257	-0.08%
2018/06/19	16	34.00	19	34.86	34.45	-3	11,924	-0.03%
2018/06/15	26	34.49	13	34.53	33.80	13	11,479	0.11%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	4	30.79	1	30.65	29.05	3	10,553	0.03%
2018/06/12	23	31.50	19	31.71	29.80	4	10,228	0.04%
2018/06/11	7	29.63	25	28.96	31.35	-18	9,569	-0.19%
2018/06/08	41	28.95	10	29.45	28.50	31	8,927	0.35%
2018/06/07	8	26.03	34	27.61	28.05	-26	7,940	-0.33%
2018/06/06	8	25.35	4	25.70	25.50	4	7,438	0.05%
2018/06/05	24	26.01	2	26.28	25.55	22	7,312	0.30%
2018/06/04	8	25.39	15	25.46	25.20	-7	7,085	-0.10%
2018/06/01	4	26.13	1	25.75	25.75	3	6,899	0.04%
2018/05/31	14	27.25	14	27.49	26.60	0	6,816	0.00%
2018/05/30	24	28.59	16	28.64	28.00	8	6,585	0.12%
2018/05/29	5	26.90	26	27.39	28.25	-21	5,976	-0.35%
2018/05/28	32	26.46	31	25.94	25.70	1	5,541	0.02%
2018/05/25	6	25.58	0	0.00	25.25	6	5,260	0.11%
2018/05/24	20	25.30	6	25.68	25.35	14	5,062	0.28%
2018/05/23	5	25.52	30	25.83	25.15	-25	4,873	-0.51%
2018/05/22	9	24.73	51	24.46	24.50	-42	4,464	-0.94%
2018/05/21	65	25.58	21	25.00	25.30	44	4,290	1.03%
2018/05/18	5	22.80	21	23.07	24.05	-16	3,638	-0.44%
2018/05/17	59	21.91	0	0.00	21.90	59	3,352	1.76%
2018/05/16	3	23.07	5	24.10	23.10	-2	3,219	-0.06%
2018/05/15	1	22.90	5	22.93	22.80	-4	2,984	-0.13%
2018/05/14	9	23.20	0	0.00	23.50	9	2,850	0.32%
2018/05/11	16	21.46	20	21.24	21.75	-4	2,402	-0.17%
2018/05/10	0	0.00	10	19.61	19.80	-10	1,999	-0.50%
2018/05/09	8	18.08	0	0.00	18.00	8	1,790	0.45%
2018/05/07	0	0.00	2	17.85	17.75	-2	1,805	-0.11%
2018/04/26	0	0.00	9	16.64	16.65	-9	2,005	-0.45%
2018/04/23	0	0.00	1	17.15	17.20	-1	2,312	-0.04%
2018/04/10	2	17.05	0	0.00	17.20	2	3,470	0.06%
2018/04/09	5	17.50	0	0.00	17.60	5	3,472	0.14%
2018/03/27	5	18.80	0	0.00	18.95	5	3,559	0.14%
2018/03/16	0	0.00	66	19.14	19.20	-66	3,599	-1.83%
2018/03/15	2	19.70	0	0.00	19.40	2	3,589	0.06%
2018/03/13	0	0.00	15	19.25	19.30	-15	3,572	-0.42%
2018/03/12	66	19.14	0	0.00	19.00	66	3,549	1.86%
2018/03/08	6	19.65	0	0.00	19.30	6	3,549	0.17%
2018/03/07	0	0.00	8	19.11	18.65	-8	3,520	-0.23%
2018/03/06	12	20.05	2	19.60	19.60	10	3,511	0.28%
2018/03/05	13	19.50	0	0.00	19.60	13	3,454	0.38%
2018/02/12	2	17.00	0	0.00	17.10	2	3,345	0.06%
2018/02/09	0	0.00	2	17.40	17.20	-2	3,323	-0.06%
2018/02/07	1	16.95	0	0.00	16.90	1	3,256	0.03%
2018/02/06	0	0.00	10	17.50	16.80	-10	3,261	-0.31%
2018/02/01	0	0.00	5	19.35	19.15	-5	3,286	-0.15%
2018/01/29	5	19.80	3	19.65	19.50	2	3,281	0.06%
2018/01/26	0	0.00	10	19.65	19.70	-10	3,279	-0.30%
2018/01/25	8	19.98	6	20.50	19.65	2	3,269	0.06%
2018/01/22	5	20.95	1	21.40	21.10	4	3,165	0.13%
2018/01/19	0	0.00	10	21.50	20.85	-10	3,165	-0.32%
2018/01/18	8	22.65	15	22.33	21.30	-7	3,074	-0.23%
2018/01/16	13	22.11	0	0.00	22.10	13	2,876	0.45%
2018/01/15	5	21.15	0	0.00	22.20	5	2,692	0.19%
2018/01/12	1	20.25	0	0.00	20.20	1	2,478	0.04%
2018/01/09	15	19.95	9	20.27	20.85	6	2,221	0.27%
2018/01/08	12	18.93	2	19.05	19.15	10	1,980	0.50%
2018/01/04	0	0.00	3	18.15	18.15	-3	1,896	-0.16%
2018/01/03	0	0.00	4	18.15	18.00	-4	1,910	-0.21%
2018/01/02	4	18.00	4	18.20	17.90	0	1,954	0.00%