光罩 (2338)-大昌-樹林券商分點個股進出

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/15	1	68.90	1	68.50	68.50	0	1,749	0.00%
2024/05/14	0	0.00	1	68.20	68.20	-1	1,753	-0.06%
2024/05/13	17	68.64	0	0.00	68.50	17	1,751	0.97%
2024/05/10	2	68.95	0	0.00	68.50	2	1,735	0.12%
2024/05/09	2	70.60	1	71.10	69.70	1	1,698	0.06%
2024/05/08	9	72.19	1	72.20	70.30	8	1,626	0.49%
2024/05/07	0	0.00	19	73.32	75.70	-19	1,392	-1.36%
2024/04/26	0	0.00	2	66.65	66.30	-2	1,216	-0.16%
2024/04/23	2	64.35	0	0.00	64.60	2	1,248	0.16%
2024/04/22	3	63.50	1	63.60	63.60	2	1,252	0.16%
2024/04/19	12	66.03	1	64.90	65.50	11	1,231	0.89%
2024/04/16	2	67.85	0	0.00	67.60	2	1,195	0.17%
2024/04/15	0	0.00	2	69.30	69.30	-2	1,193	-0.17%
2024/04/09	0	0.00	5.1	70.98	71.20	-5.1	1,144	-0.45%
2024/04/08	2	68.30	0	0.00	68.40	2	1,075	0.19%
2024/04/02	2	68.40	0	0.00	69.00	2	1,080	0.19%
2024/04/01	0	0.00	1	69.00	68.80	-1	1,093	-0.09%
2024/03/29	1	67.90	0	0.00	68.00	1	1,087	0.09%
2024/03/28	2	67.80	2	68.55	68.00	0	1,091	0.00%
2024/03/27	1	67.40	0	0.00	67.20	1	1,101	0.09%
2024/03/26	4	67.60	0	0.00	67.00	4	1,105	0.36%
2024/03/25	1	68.30	1	68.00	68.00	0	1,107	0.00%
2024/03/21	0	0.00	6	67.80	68.30	-6	1,128	-0.53%
2024/03/18	2	67.80	0	0.00	67.80	2	1,157	0.17%
2024/03/13	1	68.50	0	0.00	68.50	1	1,158	0.09%
2024/03/12	0	0.00	1	70.50	70.00	-1	1,165	-0.09%
2024/03/08	1	68.00	0	0.00	67.70	1	1,171	0.09%
2024/03/07	9.1	69.82	0	0.00	68.80	9.1	1,235	0.74%
2024/03/06	2	69.00	1	70.50	70.30	1	1,337	0.07%
2024/03/05	3	69.17	0	0.00	69.10	3	1,615	0.19%
2024/03/01	1	69.40	0	0.00	69.30	1	1,643	0.06%
2024/02/29	4	69.75	0	0.00	69.60	4	1,648	0.24%
2024/02/27	0	0.00	1	71.50	69.80	-1	1,652	-0.06%
2024/02/26	1	72.00	1	72.90	72.10	0	1,654	0.00%
2024/02/23	1	71.20	11	71.21	70.90	-10	1,598	-0.63%
2024/02/22	73	71.24	0	0.00	70.80	73	1,588	4.60%
2024/02/21	10	70.25	0	0.00	71.00	10	1,592	0.63%
2024/02/20	40	70.57	4	70.55	70.40	36	1,581	2.28%
2024/02/19	6	71.12	1	70.80	70.90	5	1,585	0.32%
2024/02/16	0	0.00	1	70.60	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	1	68.30	69.70	-1	1,579	-0.06%
2024/02/02	0	0.00	2	67.60	67.30	-2	1,597	-0.13%
2024/02/01	6	67.30	0	0.00	67.20	6	1,689	0.36%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/25	1	68.50	1	69.30	68.40	0	1,779	0.00%
2024/01/24	1	68.80	0	0.00	68.80	1	1,787	0.06%
2024/01/23	2	68.40	0	0.00	69.30	2	1,800	0.11%
2024/01/19	0	0.00	2	67.70	67.70	-2	1,804	-0.11%
2024/01/18	2	67.30	0	0.00	67.20	2	1,809	0.11%
2024/01/17	1	67.60	0	0.00	67.90	1	1,825	0.05%
2024/01/10	1	69.30	0	0.00	69.30	1	1,927	0.05%
2024/01/09	0	0.00	4	70.60	70.10	-4	1,945	-0.21%
2024/01/03	1	69.50	0	0.00	69.70	1	2,161	0.05%
2024/01/02	3	70.50	0	0.00	70.20	3	2,161	0.14%
2023/12/29	1	71.30	0	0.00	71.10	1	2,160	0.05%
2023/12/26	7	70.10	0	0.00	70.50	7	2,140	0.33%
2023/12/22	2	69.65	0	0.00	69.30	2	2,152	0.09%
2023/12/18	7	71.37	2	71.20	71.40	5	2,124	0.24%
2023/12/12	2	71.45	0	0.00	70.60	2	2,112	0.09%
2023/12/11	1	70.70	0	0.00	70.90	1	2,107	0.05%
2023/12/07	1	71.00	1	70.80	70.50	0	2,093	0.00%
2023/12/06	3	72.37	0	0.00	72.20	3	2,076	0.14%
2023/12/05	0	0.00	1	71.90	72.80	-1	2,067	-0.05%
2023/12/01	10	76.90	0	0.00	76.20	10	1,958	0.51%
2023/11/30	5	76.20	6	76.60	76.90	-1	1,833	-0.05%
2023/11/29	0	0.00	3	70.87	71.00	-3	1,548	-0.19%
2023/11/24	0	0.00	1	69.80	68.80	-1	1,515	-0.07%
2023/11/20	0	0.00	1	67.50	67.80	-1	1,523	-0.07%
2023/11/17	2	67.20	0	0.00	67.00	2	1,558	0.13%
2023/11/13	2	66.85	0	0.00	66.70	2	1,691	0.12%
2023/11/10	0	0.00	6	65.90	66.20	-6	1,718	-0.35%
2023/11/09	2	66.80	0	0.00	67.00	2	1,703	0.12%
2023/11/07	1	72.00	0	0.00	71.90	1	1,640	0.06%
2023/11/03	0	0.00	1	71.30	71.20	-1	1,626	-0.06%
2023/10/27	1	68.70	0	0.00	68.50	1	1,733	0.06%
2023/10/25	0	0.00	3	71.07	71.10	-3	1,822	-0.16%
2023/10/24	3	69.30	3	69.47	69.30	0	1,845	0.00%
2023/10/23	4	69.83	2	69.25	69.20	2	1,903	0.11%
2023/10/20	2	68.65	2	70.35	70.60	0	1,894	0.00%
2023/10/17	2	70.70	0	0.00	70.80	2	1,884	0.11%
2023/10/16	3	72.67	1	72.60	71.70	2	1,883	0.11%
2023/10/13	0	0.00	0.1	72.50	72.50	-0.1	1,843	-0.01%
2023/10/12	0	0.00	2	72.40	72.40	-2	1,870	-0.11%
2023/10/11	1	71.50	9	72.01	71.80	-8	1,896	-0.42%
2023/10/02	2	68.40	2	68.70	68.70	0	1,925	0.00%
2023/09/28	0	0.00	1	67.70	67.40	-1	1,947	-0.05%
2023/09/15	0	0.00	1	70.00	70.10	-1	2,277	-0.04%
2023/09/08	1	68.90	0	0.00	68.70	1	2,320	0.04%
2023/09/07	1	70.10	0	0.00	69.80	1	2,354	0.04%
2023/09/06	2	70.30	0	0.00	70.20	2	2,397	0.08%
2023/09/05	0	0.00	1	71.30	71.30	-1	2,475	-0.04%
2023/08/24	2	70.35	1	71.80	69.80	1	2,678	0.04%
2023/08/23	0.1	69.90	0.4	70.00	69.80	-0.3	2,656	-0.01%
2023/08/21	1	67.00	0	0.00	67.50	1	2,645	0.04%
2023/08/17	1	66.80	1	68.70	69.30	0	2,630	0.00%
2023/08/16	0	0.00	3	67.47	67.80	-3	2,602	-0.12%
2023/08/15	1	68.50	0	0.00	68.80	1	2,610	0.04%
2023/08/14	1	67.70	0	0.00	67.50	1	2,622	0.04%
2023/08/11	0	0.00	1	70.50	69.50	-1	2,636	-0.04%
2023/08/10	0	0.00	1	70.10	69.90	-1	2,644	-0.04%
2023/08/08	0	0.00	0.7	71.60	71.40	-0.7	2,704	-0.02%
2023/08/07	0	0.00	1	72.30	72.30	-1	2,699	-0.04%
2023/08/02	8	73.18	0	0.00	71.80	8	2,700	0.30%
2023/08/01	1	74.90	0	0.00	74.60	1	2,646	0.04%
2023/07/31	3	78.43	4	77.38	75.90	-1	2,629	-0.04%
2023/07/28	5	77.60	0	0.00	77.80	5	2,611	0.19%
2023/07/21	0	0.00	1	77.70	77.70	-1	2,501	-0.04%
2023/07/20	0	0.00	1	79.00	78.50	-1	2,573	-0.04%
2023/07/17	2	81.40	2	82.40	81.40	0	2,644	0.00%
2023/07/14	6	81.02	1	80.80	80.60	5	2,667	0.19%
2023/07/13	0	0.00	1	82.10	81.70	-1	2,679	-0.04%
2023/07/07	3	79.27	0	0.00	79.40	3	2,792	0.11%
2023/07/06	3	81.67	0	0.00	81.40	3	2,779	0.11%
2023/07/05	3	83.27	1	83.40	82.70	2	2,773	0.07%
2023/07/04	2	82.65	3	83.77	83.60	-1	2,746	-0.04%
2023/07/03	2	83.20	0	0.00	83.00	2	2,782	0.07%
2023/06/30	6	83.00	11	82.83	83.10	-5	2,755	-0.18%
2023/06/27	0	0.00	1	79.00	77.70	-1	2,761	-0.04%
2023/06/26	1	78.80	0	0.00	79.00	1	2,786	0.04%
2023/06/20	5	80.40	0	0.00	80.20	5	2,945	0.17%
2023/06/19	0	0.00	1	81.10	81.40	-1	3,043	-0.03%
2023/06/14	5	82.10	4	81.90	81.70	1	3,665	0.03%
2023/06/12	0	0.00	2	82.20	81.10	-2	3,787	-0.05%
2023/06/09	2	83.40	6	83.07	82.90	-4	3,772	-0.11%
2023/06/08	2	82.05	0	89.40	79.90	2	3,723	0.05%
2023/06/06	8	80.35	5	80.90	81.10	3	3,665	0.08%
2023/06/05	1	81.20	0	0.00	80.80	1	3,718	0.03%
2023/06/02	0	0.00	1	80.30	80.30	-1	3,775	-0.03%
2023/06/01	2	79.80	0	0.00	80.00	2	3,824	0.05%
2023/05/30	1	81.00	0	0.00	80.80	1	3,814	0.03%
2023/05/26	0	0.00	1	82.10	80.50	-1	3,819	-0.03%
2023/05/23	2	81.60	5	81.14	81.60	-3	3,882	-0.08%
2023/05/22	1	79.50	0	0.00	80.20	1	3,859	0.03%
2023/05/19	1.2	80.00	5	80.02	79.70	-3.8	3,857	-0.10%
2023/05/18	1	78.90	3	79.00	79.20	-2	3,859	-0.05%
2023/05/17	2	78.45	7	78.64	78.90	-5	3,875	-0.13%
2023/05/16	2	77.50	11	77.46	78.10	-9	3,902	-0.23%
2023/05/12	1	77.30	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.30	0	0.00	77.30	1	4,023	0.02%
2023/05/08	8	80.73	6	81.70	79.80	2	4,284	0.05%
2023/05/05	0	0.00	1	80.30	80.60	-1	4,316	-0.02%
2023/05/04	7	78.87	1	79.20	79.50	6	4,469	0.13%
2023/05/03	9	80.27	0	0.00	79.70	9	4,532	0.20%
2023/05/02	0	0.00	10	80.79	81.80	-10	4,582	-0.22%
2023/04/28	8	80.28	8	80.64	80.00	0	4,687	0.00%
2023/04/27	14	79.20	13	79.85	79.50	1	4,742	0.02%
2023/04/26	3	78.60	1	78.90	79.40	2	4,999	0.04%
2023/04/25	10	80.25	0	0.00	78.40	10	5,247	0.19%
2023/04/24	3	82.27	1	82.60	82.50	2	5,299	0.04%
2023/04/21	3	83.80	1	84.20	82.30	2	5,591	0.04%
2023/04/20	3	84.20	0	0.00	83.70	3	5,675	0.05%
2023/04/19	3	85.20	0	0.00	83.60	3	5,876	0.05%
2023/04/18	12	85.41	0	0.00	85.20	12	5,991	0.20%
2023/04/17	0	0.00	5	87.74	87.40	-5	6,045	-0.08%
2023/04/13	2	88.40	2	89.30	88.20	0	6,186	0.00%
2023/04/12	3	92.43	0	0.00	92.10	3	6,168	0.05%
2023/04/11	0	0.00	3	93.50	93.50	-3	6,215	-0.05%
2023/04/10	2	92.20	0	0.00	92.20	2	6,325	0.03%
2023/04/07	20	93.50	15	93.73	93.10	5	6,410	0.08%
2023/04/06	12	93.78	2	93.95	92.90	10	6,415	0.16%
2023/03/31	1	91.00	2	91.70	92.50	-1	6,384	-0.02%
2023/03/29	0	93.50	1	91.50	91.60	-1	6,450	-0.02%
2023/03/28	3	93.83	2	93.80	93.50	1	6,521	0.02%
2023/03/27	1	95.90	2	96.30	95.90	-1	6,501	-0.02%
2023/03/24	2	97.95	7	98.07	96.00	-5	6,511	-0.08%
2023/03/22	3	97.00	9	96.83	96.90	-6	6,488	-0.09%
2023/03/21	2	96.45	2	96.10	95.40	0	6,506	0.00%
2023/03/20	5	93.90	5.2	93.80	94.60	-0.2	6,455	0.00%
2023/03/17	4	87.53	10	88.51	88.80	-6	6,394	-0.09%
2023/03/16	2	85.50	14	85.79	86.10	-12	6,350	-0.19%
2023/03/15	0	0.00	27	83.81	84.40	-27	6,433	-0.42%
2023/03/14	12	82.07	4	83.10	82.10	8	6,608	0.12%
2023/03/13	4	82.30	0	0.00	83.10	4	6,751	0.06%
2023/03/10	7	84.24	0	0.00	84.20	7	6,986	0.10%
2023/03/09	12	86.71	20	87.55	86.00	-8	7,407	-0.11%
2023/03/08	20	86.69	13	86.42	87.00	7	7,551	0.09%
2023/03/07	3.2	85.96	17	85.29	87.00	-13.8	7,808	-0.18%
2023/03/06	28	84.53	37	84.90	84.90	-9	7,967	-0.11%
2023/03/03	10	82.80	10	83.42	82.90	0	8,043	0.00%
2023/03/02	3	82.47	0	0.00	82.40	3	8,226	0.04%
2023/03/01	3	81.97	3	82.57	83.10	0	8,613	0.00%
2023/02/23	5	83.24	0	0.00	83.30	5	8,841	0.06%
2023/02/22	25	83.50	15	82.59	82.50	10	8,948	0.11%
2023/02/21	8	86.00	0	0.00	85.60	8	9,042	0.09%
2023/02/20	10	86.80	5	87.50	86.50	5	9,270	0.05%
2023/02/17	10	86.79	0	0.00	86.80	10	9,578	0.10%
2023/02/16	3	87.00	18	86.80	87.10	-15	9,665	-0.16%
2023/02/15	1	83.60	1	85.30	85.50	0	9,951	0.00%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/10	8	86.06	0	0.00	85.70	8	10,540	0.08%
2023/02/09	1	87.00	5	86.74	87.40	-4	10,678	-0.04%
2023/02/08	8	85.50	2	86.50	86.00	6	10,680	0.06%
2023/02/06	3	88.80	0	0.00	88.80	3	10,530	0.03%
2023/02/03	10	91.00	0	0.00	90.00	10	10,621	0.09%
2023/02/02	15	90.59	12	92.11	91.80	3	10,634	0.03%
2023/02/01	12	90.23	10	92.30	91.00	2	10,554	0.02%
2023/01/31	11	90.68	1	90.70	91.70	10	10,600	0.09%
2023/01/30	2	90.00	7	91.63	91.80	-5	10,593	-0.05%
2023/01/17	2	88.20	2	88.50	88.20	0	10,536	0.00%
2023/01/13	8	89.78	13	90.29	90.80	-5	10,314	-0.05%
2023/01/12	1	88.30	0	0.00	88.20	1	10,081	0.01%
2023/01/11	5	90.10	0	0.00	89.40	5	10,013	0.05%
2023/01/10	3	87.50	22	87.85	86.00	-19	9,861	-0.19%
2023/01/09	20	90.25	0	0.00	90.20	20	9,800	0.20%
2023/01/06	15	89.20	16	88.44	88.00	-1	9,627	-0.01%
2023/01/05	5	90.10	5.1	90.59	87.00	-0.1	9,544	0.00%
2023/01/04	5	88.10	5	87.50	89.00	0	9,505	0.00%
2022/12/30	1.1	85.61	1	85.90	84.70	0.1	9,586	0.00%
2022/12/29	3	82.90	6	84.68	85.80	-3	9,837	-0.03%
2022/12/28	4	86.10	2	87.55	84.40	2	9,908	0.02%
2022/12/27	1	87.70	2	87.60	88.20	-1	9,889	-0.01%
2022/12/23	1	84.50	0	0.00	86.30	1	10,004	0.01%
2022/12/22	5	87.10	5	86.10	85.50	0	10,141	0.00%
2022/12/21	3	85.70	3	85.40	85.70	0	10,173	0.00%
2022/12/20	1	88.40	0	0.00	85.80	1	10,097	0.01%
2022/12/15	4	90.95	4	90.95	90.80	0	9,923	0.00%
2022/12/14	2	90.60	1	90.60	91.50	1	9,882	0.01%
2022/12/13	2	91.50	3	90.50	89.10	-1	9,783	-0.01%
2022/12/12	1	92.00	2	92.70	91.20	-1	9,667	-0.01%
2022/12/09	63	92.05	63	92.75	92.70	0	9,562	0.00%
2022/12/08	44	92.99	48	93.23	93.50	-4	9,341	-0.04%
2022/12/07	11	94.00	11	94.44	92.60	0	9,217	0.00%
2022/12/06	7	95.14	26	96.46	95.80	-19	9,039	-0.21%
2022/12/05	9	96.23	7	96.53	97.10	2	8,863	0.02%
2022/12/02	6	92.58	13	93.85	95.70	-7	8,733	-0.08%
2022/12/01	17	91.80	15	93.35	92.20	2	8,478	0.02%
2022/11/30	9	85.78	14	85.84	86.90	-5	8,058	-0.06%
2022/11/29	23	83.66	24	83.58	85.40	-1	7,899	-0.01%
2022/11/28	0	0.00	8.1	83.83	83.20	-8.1	7,584	-0.11%
2022/11/25	6.1	79.75	9	80.12	79.80	-2.9	7,371	-0.04%
2022/11/24	6	79.08	10	79.30	79.70	-4	7,228	-0.06%
2022/11/23	14	78.06	14	77.69	80.00	0	7,046	0.00%
2022/11/22	12	73.62	12	73.89	73.30	0	6,665	0.00%
2022/11/21	0	0.00	4	73.05	73.40	-4	6,521	-0.06%
2022/11/18	8	73.29	6	73.78	72.00	2	6,434	0.03%
2022/11/17	12	72.06	17	71.50	73.40	-5	6,329	-0.08%
2022/11/16	55	70.20	53	69.45	70.80	2	6,197	0.03%
2022/11/15	15	70.37	17	69.95	69.90	-2	5,976	-0.03%
2022/11/14	12	67.08	10	67.58	67.30	2	5,673	0.04%
2022/11/11	12	67.84	20	67.64	67.20	-8	5,581	-0.14%
2022/11/10	82	65.51	74	65.57	66.00	8	5,267	0.15%
2022/11/09	4	62.73	2	62.85	65.20	2	4,856	0.04%
2022/11/08	1	61.60	0	0.00	59.30	1	4,684	0.02%
2022/11/07	12	60.09	9	60.23	59.40	3	4,629	0.06%
2022/11/04	5	61.28	6	61.63	63.40	-1	4,495	-0.02%
2022/11/03	2	60.60	3	61.00	61.40	-1	4,377	-0.02%
2022/11/02	6	60.20	6	60.40	59.40	0	4,315	0.00%
2022/11/01	14	60.07	14	59.63	59.40	0	4,280	0.00%
2022/10/31	1	58.00	1	58.80	59.00	0	4,194	0.00%
2022/10/27	6	57.22	5	57.86	59.70	1	4,078	0.02%
2022/10/26	10	55.40	10	56.00	55.60	0	3,956	0.00%
2022/10/25	10	54.90	11	55.62	55.20	-1	3,886	-0.03%
2022/10/24	0	0.00	10	55.40	54.70	-10	3,840	-0.26%
2022/10/21	1	53.40	1	54.40	53.10	0	3,778	0.00%
2022/10/19	0	0.00	1	55.50	55.40	-1	3,766	-0.03%
2022/10/18	13	55.28	3	54.93	55.10	10	3,721	0.27%
2022/10/17	4	52.40	4	53.08	55.20	0	3,605	0.00%
2022/10/14	6	53.52	6	54.67	55.10	0	3,567	0.00%
2022/10/13	1	51.50	0	0.00	50.10	1	3,540	0.03%
2022/10/12	1	54.50	1	54.50	53.90	0	3,454	0.00%
2022/10/11	6	56.73	10	56.52	55.70	-4	3,414	-0.12%
2022/10/07	1	61.80	1	60.90	61.50	0	3,430	0.00%
2022/10/06	7	60.84	7	61.23	63.00	0	3,342	0.00%
2022/10/05	3	58.53	3	59.57	60.20	0	3,052	0.00%
2022/10/03	2	52.40	2	53.80	54.00	0	2,846	0.00%
2022/09/30	2	53.80	1	55.60	55.20	1	2,844	0.04%
2022/09/29	8	57.30	3	57.87	56.00	5	2,759	0.18%
2022/09/28	2	64.25	3	62.60	62.10	-1	2,629	-0.04%
2022/09/27	0	0.00	1	69.00	69.00	-1	2,632	-0.04%
2022/09/26	3	68.83	0	0.00	67.40	3	2,682	0.11%
2022/09/23	0	0.00	2	72.40	71.00	-2	2,763	-0.07%
2022/09/20	2	74.40	0	0.00	74.50	2	2,890	0.07%
2022/09/15	2	75.00	0	0.00	73.70	2	3,056	0.07%
2022/09/12	0	0.00	3	74.10	73.10	-3	3,212	-0.09%
2022/09/07	2	68.10	1	68.00	67.60	1	3,408	0.03%
2022/09/05	0	0.00	1	72.10	71.90	-1	3,587	-0.03%
2022/09/02	1	73.50	0	0.00	73.30	1	3,665	0.03%
2022/08/31	0	0.00	1	75.40	75.50	-1	3,747	-0.03%
2022/08/26	9	75.17	13	75.36	75.50	-4	3,813	-0.10%
2022/08/25	6	74.33	1	74.30	74.90	5	3,848	0.13%
2022/08/24	2	73.55	0	0.00	72.90	2	3,982	0.05%
2022/08/23	1	73.70	1	73.60	73.60	0	4,106	0.00%
2022/08/19	0	0.00	2	78.50	77.60	-2	4,308	-0.05%
2022/08/17	1	76.60	0	0.00	76.60	1	4,522	0.02%
2022/08/16	1	78.30	0	0.00	78.00	1	4,583	0.02%
2022/08/15	0	0.00	11	78.18	78.00	-11	4,606	-0.24%
2022/08/12	11	77.68	1	78.30	76.80	10	4,690	0.21%
2022/08/11	5	78.24	12	77.75	78.20	-7	4,797	-0.15%
2022/08/05	10	75.06	10	74.95	75.20	0	5,100	0.00%
2022/08/03	1	71.00	0	0.00	71.30	1	5,399	0.02%
2022/08/01	1	74.30	0	0.00	74.00	1	5,523	0.02%
2022/07/29	0	0.00	1	75.80	75.30	-1	5,539	-0.02%
2022/07/25	5	75.00	0	0.00	75.90	5	5,631	0.09%
2022/07/22	1	77.00	0	0.00	76.70	1	5,673	0.02%
2022/07/21	1	76.00	0	0.00	76.60	1	5,729	0.02%
2022/07/19	1	73.20	3	73.00	73.00	-2	5,774	-0.03%
2022/07/18	1	72.90	4	73.43	73.70	-3	5,829	-0.05%
2022/07/15	6	72.93	3.3	73.56	73.80	2.7	5,813	0.05%
2022/07/14	3.3	70.77	9	70.77	72.10	-5.7	5,742	-0.10%
2022/07/13	2	66.90	1	66.40	67.20	1	5,714	0.02%
2022/07/12	1	64.20	1	65.00	63.60	0	5,791	0.00%
2022/07/11	3	67.83	1	67.20	67.30	2	5,889	0.03%
2022/07/08	12	67.64	3	68.10	67.80	9	5,906	0.15%
2022/07/07	1	65.00	0	0.00	65.00	1	5,850	0.02%
2022/07/06	6	64.23	5	66.40	64.20	1	5,826	0.02%
2022/07/05	1	65.10	0	0.00	66.60	1	5,881	0.02%
2022/07/04	0	0.00	1	65.90	65.90	-1	5,860	-0.02%
2022/07/01	1	66.90	0	0.00	67.00	1	5,846	0.02%
2022/06/30	1	73.10	1	72.30	72.90	0	5,781	0.00%
2022/06/24	1	77.60	2	77.15	76.40	-1	6,162	-0.02%
2022/06/23	16	77.84	6	79.38	77.00	10	6,159	0.16%
2022/06/22	13	83.22	0	0.00	79.80	13	6,105	0.21%
2022/06/21	0	88.30	3	88.97	88.60	-3	5,993	-0.05%
2022/06/20	5	87.80	0	0.00	87.10	5	5,970	0.08%
2022/06/17	10	87.60	12	89.97	91.00	-2	5,916	-0.03%
2022/06/16	4	95.15	4	95.58	90.40	0	5,823	0.00%
2022/06/15	6	94.95	5	95.02	94.60	1	5,699	0.02%
2022/06/14	2	93.25	3	92.63	93.10	-1	5,619	-0.02%
2022/06/13	3	94.30	6	94.87	93.40	-3	5,567	-0.05%
2022/06/10	1	92.80	0	0.00	93.90	1	5,505	0.02%
2022/06/09	1	92.90	8	92.65	93.00	-7	5,493	-0.13%
2022/06/08	6	91.80	0	0.00	91.00	6	5,470	0.11%
2022/06/06	1	91.40	2	91.30	91.90	-1	5,594	-0.02%
2022/06/01	8	94.13	3	94.03	93.20	5	5,905	0.08%
2022/05/31	2	93.30	13	92.25	93.90	-11	5,802	-0.19%
2022/05/30	10	91.40	4	92.15	91.10	6	5,707	0.11%
2022/05/27	1	89.20	12	89.14	88.50	-11	5,556	-0.20%
2022/05/26	14	88.39	23	87.44	87.30	-9	5,496	-0.16%
2022/05/25	17	86.05	24	85.55	86.30	-7	5,420	-0.13%
2022/05/24	4	84.93	1	83.70	83.80	3	5,415	0.06%
2022/05/20	29	85.71	14	84.59	84.20	15	5,474	0.27%
2022/05/19	7	82.63	5	84.34	85.50	2	5,432	0.04%
2022/05/18	7	82.94	4	83.28	83.50	3	5,408	0.06%
2022/05/17	5	80.24	15	80.30	81.00	-10	5,653	-0.18%
2022/05/16	17	80.92	5	81.52	79.60	12	5,947	0.20%
2022/05/13	6	80.35	16	80.74	81.00	-10	5,981	-0.17%
2022/05/12	25	80.69	25	79.98	78.70	0	6,012	0.00%
2022/05/11	13	79.82	12	80.03	80.30	1	6,076	0.02%
2022/05/10	3	75.97	1.5	77.47	77.80	1.5	6,048	0.02%
2022/05/09	2	75.75	17	76.90	74.20	-15	6,119	-0.25%
2022/05/06	1	76.40	1	75.10	76.70	0	6,147	0.00%
2022/05/04	1	76.00	2	76.40	76.40	-1	6,346	-0.02%
2022/05/03	6	75.48	7	75.67	75.70	-1	6,439	-0.02%
2022/04/29	2	74.15	1	75.30	74.00	1	6,532	0.02%
2022/04/28	0	0.00	1	73.80	73.60	-1	6,651	-0.02%
2022/04/27	1	70.80	4	71.78	73.00	-3	6,763	-0.04%
2022/04/26	7	74.67	302	74.62	74.70	-295	7,265	-4.06%	大賣/鉅額交易
2022/04/25	3	75.77	0	0.00	74.50	3	7,506	0.04%
2022/04/22	2	79.10	1	79.90	79.20	1	7,569	0.01%
2022/04/21	19	81.99	0	0.00	82.10	19	7,655	0.25%
2022/04/20	2	81.60	0	0.00	81.60	2	7,659	0.03%
2022/04/19	303	82.94	8	81.40	81.20	295	7,711	3.83%	大買/鉅額交易
2022/04/18	4	81.93	0	0.00	81.80	4	7,757	0.05%
2022/04/15	17	85.91	7	85.10	85.10	10	7,752	0.13%
2022/04/14	1	89.20	3	92.50	89.80	-2	7,772	-0.03%
2022/04/13	3	91.90	1	92.00	91.70	2	7,858	0.03%
2022/04/11	3	92.20	7	93.29	91.50	-4	8,225	-0.05%
2022/04/08	7	95.90	58	95.88	96.00	-51	8,444	-0.60%
2022/04/06	5	97.20	5	96.50	96.50	0	9,393	0.00%
2022/04/01	59	97.65	23	97.25	97.00	36	9,483	0.38%
2022/03/31	9	97.39	11	97.75	96.90	-2	9,499	-0.02%
2022/03/30	19	96.97	11	96.98	96.70	8	9,423	0.08%
2022/03/29	1	93.60	0	0.00	93.50	1	9,371	0.01%
2022/03/25	7	92.80	6	91.50	91.30	1	9,535	0.01%
2022/03/23	1	95.00	2	94.80	94.00	-1	9,633	-0.01%
2022/03/22	3	94.20	0	0.00	93.90	3	9,818	0.03%
2022/03/21	2	94.40	1	94.30	94.00	1	9,945	0.01%
2022/03/18	1	93.10	3	93.57	94.00	-2	10,199	-0.02%
2022/03/17	0	0.00	1	93.40	93.20	-1	10,610	-0.01%
2022/03/16	1	89.60	5.1	90.52	90.10	-4.1	10,825	-0.04%
2022/03/15	0	0.00	1	90.20	90.20	-1	11,126	-0.01%
2022/03/14	5	91.90	11	92.32	92.10	-6	11,667	-0.05%
2022/03/11	4	91.20	7	90.89	91.40	-3	12,871	-0.02%
2022/03/10	4	91.45	2	91.50	91.90	2	13,691	0.01%
2022/03/09	7	87.16	11	86.96	88.10	-4	14,495	-0.03%
2022/03/08	16	86.06	18	85.54	84.50	-2	14,585	-0.01%
2022/03/07	43.1	91.15	26	93.13	89.90	17.1	14,547	0.12%
2022/03/04	6	98.50	5	98.72	98.30	1	14,706	0.01%
2022/03/03	23	100.52	13	101.38	99.90	10	14,954	0.07%
2022/03/02	3	99.27	3	99.20	99.40	0	15,200	0.00%
2022/03/01	13	99.65	11	99.63	99.50	2	15,538	0.01%
2022/02/25	1	98.50	1	98.40	98.00	0	15,753	0.00%
2022/02/24	12	98.99	6	97.87	97.00	6	16,040	0.04%
2022/02/23	18	99.96	11	100.17	100.50	7	16,465	0.04%
2022/02/22	8	98.98	2	99.65	99.10	6	17,701	0.03%
2022/02/21	4	101.38	1	102.00	101.50	3	17,998	0.02%
2022/02/18	9	102.78	13	102.54	103.00	-4	18,520	-0.02%
2022/02/17	10	104.35	12	104.67	103.00	-2	19,553	-0.01%
2022/02/16	8	105.00	22	103.98	104.50	-14	20,167	-0.07%
2022/02/15	2	101.50	2	101.00	99.90	0	20,186	0.00%
2022/02/14	14	100.44	12	101.38	99.40	2	20,282	0.01%
2022/02/11	26	103.12	14	103.14	103.50	12	20,401	0.06%
2022/02/10	12	102.58	15	102.80	104.00	-3	20,671	-0.01%
2022/02/09	17	103.21	24	102.75	101.50	-7	20,938	-0.03%
2022/02/08	17	101.50	17	100.08	101.50	0	21,134	0.00%
2022/02/07	31	99.28	23	99.11	100.50	8	21,540	0.04%
2022/01/26	24	98.13	28	98.08	96.50	-4	21,844	-0.02%
2022/01/25	17	99.65	12	100.24	97.70	5	22,373	0.02%
2022/01/24	12	99.38	15	100.18	101.00	-3	22,427	-0.01%
2022/01/21	12	101.75	10	101.64	99.80	2	22,293	0.01%
2022/01/20	6	103.50	6	103.58	105.50	0	22,233	0.00%
2022/01/19	70	104.66	83	104.25	102.50	-13	22,146	-0.06%
2022/01/18	20.5	103.15	19	103.76	104.50	1.5	21,613	0.01%
2022/01/17	34	100.68	45	100.43	101.00	-11	21,397	-0.05%
2022/01/14	27	95.01	20	95.66	97.50	7	21,306	0.03%
2022/01/13	1	96.80	1	96.40	97.30	0	21,239	0.00%
2022/01/12	18	97.57	25	98.32	97.20	-7	21,277	-0.03%
2022/01/11	50	97.44	38	97.73	96.70	12	21,336	0.06%
2022/01/10	15	99.27	15	99.67	99.70	0	21,267	0.00%
2022/01/07	31	97.79	29	98.09	98.40	2	21,296	0.01%
2022/01/06	27	100.81	15	100.45	100.00	12	21,192	0.06%
2022/01/05	29	103.16	19	103.05	102.00	10	21,131	0.05%
2022/01/04	31	105.21	38	105.64	103.00	-7	21,050	-0.03%
2022/01/03	13	108.77	14	109.21	108.00	-1	20,803	0.00%
2021/12/30	83	109.07	70.1	109.22	108.00	12.9	20,563	0.06%
2021/12/29	2	102.75	4	103.88	104.00	-2	19,656	-0.01%
2021/12/28	2	102.75	7	103.14	104.00	-5	19,649	-0.03%
2021/12/27	10	102.50	16.1	103.75	103.50	-6.1	19,596	-0.03%
2021/12/24	1	101.00	6	100.08	99.00	-5	19,414	-0.03%
2021/12/23	8	100.94	10	102.55	100.00	-2	19,384	-0.01%
2021/12/22	9	100.99	4	100.63	99.90	5	19,302	0.03%
2021/12/21	6	97.87	2	97.10	98.60	4	19,228	0.02%
2021/12/20	3	97.13	2	97.00	97.00	1	19,192	0.01%
2021/12/17	3.2	97.58	8	97.21	96.50	-4.8	19,229	-0.02%
2021/12/16	24.5	100.08	23	99.23	99.30	1.5	19,187	0.01%
2021/12/15	4	96.85	4	96.63	97.70	0	19,043	0.00%
2021/12/14	15	96.69	17.6	97.48	96.00	-2.6	19,087	-0.01%
2021/12/13	60.1	103.76	38	101.46	99.90	22.1	18,891	0.12%
2021/12/10	38	106.95	37	107.01	107.00	1	18,615	0.01%
2021/12/09	40	110.29	40	109.00	107.50	0	18,489	0.00%
2021/12/08	40	110.79	44.1	110.84	112.00	-4.1	18,344	-0.02%
2021/12/07	91.4	111.85	80	110.24	107.00	11.4	17,874	0.06%
2021/12/06	14	109.93	13	109.81	109.50	1	16,748	0.01%
2021/12/03	8	106.69	45	108.12	109.50	-37	16,041	-0.23%
2021/12/02	4	102.00	13	101.14	99.60	-9	15,372	-0.06%
2021/12/01	10	99.74	4	100.38	102.50	6	15,381	0.04%
2021/11/30	26	100.54	19	100.26	101.00	7	15,444	0.05%
2021/11/29	12	94.99	30	93.83	97.50	-18	15,212	-0.12%
2021/11/26	12.1	98.43	6	98.57	98.10	6.1	15,055	0.04%
2021/11/25	24	102.68	36	102.01	97.60	-12	14,969	-0.08%
2021/11/24	11	101.50	4	102.25	100.50	7	14,943	0.05%
2021/11/23	28	106.93	24	102.77	103.00	4	15,431	0.03%
2021/11/22	26	107.10	7	106.71	106.00	19	15,499	0.12%
2021/11/19	121	108.43	133	108.17	110.50	-12	15,450	-0.08%	大買/大賣/
2021/11/18	63	103.33	38	103.42	102.50	25	14,492	0.17%
2021/11/17	68	105.56	59	106.64	104.50	9	14,358	0.06%
2021/11/16	76	105.14	67	107.09	105.50	9	13,936	0.06%
2021/11/15	25	99.01	73	100.88	104.00	-48	12,958	-0.37%
2021/11/12	9	94.30	16	93.49	94.90	-7	12,162	-0.06%
2021/11/11	9	90.63	1	89.69	89.20	8	11,948	0.07%
2021/11/10	2	93.90	1	94.30	92.80	1	11,963	0.01%
2021/11/09	5	94.82	9	94.17	92.50	-4	11,975	-0.03%
2021/11/08	20	94.27	26	93.89	93.70	-6	11,748	-0.05%
2021/11/05	11	91.43	12	92.02	92.10	-1	11,516	-0.01%
2021/11/04	29	91.30	32	90.83	90.30	-3	11,317	-0.03%
2021/11/03	28	88.32	38	89.52	90.00	-10	11,054	-0.09%
2021/11/02	46	87.84	40	88.29	87.60	6	10,812	0.06%
2021/11/01	13	81.16	35	83.07	83.00	-22	10,543	-0.21%
2021/10/29	1	79.50	0	0.00	79.80	1	10,530	0.01%
2021/10/28	13	80.44	11	80.27	80.00	2	10,696	0.02%
2021/10/27	0	0.00	48	82.14	82.20	-48	10,770	-0.45%
2021/10/26	1	79.10	1	79.10	78.80	0	11,093	0.00%
2021/10/25	13	81.01	6	80.73	80.60	7	11,508	0.06%
2021/10/22	1	80.50	0	0.00	79.50	1	12,129	0.01%
2021/10/21	3	80.47	6	80.10	79.50	-3	12,754	-0.02%
2021/10/20	6	79.67	6	80.55	80.80	0	13,014	0.00%
2021/10/19	4	80.90	7	80.96	80.80	-3	13,832	-0.02%
2021/10/18	1	76.80	0	0.00	77.00	1	14,492	0.01%
2021/10/15	1	79.20	2	77.30	76.90	-1	15,522	-0.01%
2021/10/14	0	74.00	0	0.00	74.50	0	15,779	0.00%
2021/10/08	0	0.00	1	78.20	76.90	-1	16,672	-0.01%
2021/10/07	0	0.00	2	75.55	78.00	-2	16,797	-0.01%
2021/10/06	16	73.48	3	74.90	72.70	13	17,065	0.08%
2021/10/05	5	74.38	6	75.02	75.50	-1	17,617	-0.01%
2021/10/04	3	73.13	3	73.30	71.60	0	17,805	0.00%
2021/10/01	2	77.30	2	75.55	74.50	0	18,286	0.00%
2021/09/30	1	77.10	2	77.55	78.50	-1	18,839	-0.01%
2021/09/29	5	77.78	3	77.70	76.70	2	19,801	0.01%
2021/09/28	1	78.80	1	80.00	80.20	0	20,290	0.00%
2021/09/27	4	81.93	2	82.25	82.10	2	20,489	0.01%
2021/09/24	8	82.56	19	82.81	81.80	-11	20,558	-0.05%
2021/09/23	20	80.38	16	80.73	80.20	4	20,544	0.02%
2021/09/22	4	80.43	2	79.85	79.90	2	20,602	0.01%
2021/09/17	6	81.02	8	82.05	82.30	-2	20,639	-0.01%
2021/09/16	5	80.58	8	80.66	80.90	-3	20,565	-0.01%
2021/09/15	22	80.03	6	79.68	79.20	16	20,608	0.08%
2021/09/14	11	81.57	13	82.41	82.50	-2	20,567	-0.01%
2021/09/13	27	82.94	12	85.38	81.90	15	20,575	0.07%
2021/09/10	11	85.52	12	84.58	85.90	-1	20,722	0.00%
2021/09/09	12	83.75	13	83.80	83.70	-1	20,910	0.00%
2021/09/08	20	84.04	12	84.45	83.20	8	21,005	0.04%
2021/09/07	39	85.04	27	88.97	84.00	12	21,215	0.06%
2021/09/06	15	91.53	17	90.04	89.10	-2	21,506	-0.01%
2021/09/03	8	91.04	10	90.11	89.90	-2	21,553	-0.01%
2021/09/02	14	89.34	20	89.91	88.20	-6	21,610	-0.03%
2021/09/01	12	89.54	13	89.34	89.30	-1	21,881	0.00%
2021/08/31	10	88.71	66	87.73	89.00	-56	22,369	-0.25%
2021/08/30	70	90.92	20	90.50	90.70	50	22,517	0.22%
2021/08/27	52	90.93	42	90.58	88.10	10	22,294	0.04%
2021/08/26	13	88.95	24	88.75	89.00	-11	21,885	-0.05%
2021/08/25	30	88.33	28	87.66	87.10	2	21,725	0.01%
2021/08/24	23	83.26	8	83.76	83.50	15	21,832	0.07%
2021/08/23	4	80.35	9	81.14	82.10	-5	21,737	-0.02%
2021/08/20	26	76.37	29	74.68	74.70	-3	21,865	-0.01%
2021/08/19	5	75.36	4	74.33	73.00	1	22,106	0.00%
2021/08/18	11	75.25	26	74.98	76.20	-15	22,884	-0.07%
2021/08/17	10	73.00	1.1	70.81	70.70	8.9	23,082	0.04%
2021/08/16	22	76.06	200	74.82	75.10	-178	23,154	-0.77%	大賣/鉅額交易
2021/08/13	12	77.51	189	76.98	75.30	-177	23,147	-0.76%	大賣/鉅額交易
2021/08/12	7	80.91	8	82.56	80.50	-1	23,085	0.00%
2021/08/11	16	84.20	15	83.69	81.50	1	23,097	0.00%
2021/08/10	19	87.16	36	85.71	86.60	-17	23,045	-0.07%
2021/08/09	7	88.10	4	88.70	86.00	3	23,132	0.01%
2021/08/06	24	90.68	10.5	91.47	90.50	13.5	23,119	0.06%
2021/08/05	49	91.09	47.5	90.80	91.00	1.5	23,229	0.01%
2021/08/04	13	96.45	0	0.00	96.10	13	23,252	0.06%
2021/08/03	20	99.12	26	100.32	98.70	-6	23,316	-0.03%
2021/08/02	26	98.72	15.1	99.44	97.80	11	23,312	0.05%
2021/07/30	61.1	101.55	69	101.10	98.50	-7.9	23,388	-0.03%
2021/07/29	42	99.39	24.7	99.30	99.90	17.3	23,203	0.07%
2021/07/28	91	98.89	53	96.92	95.50	38	22,890	0.17%
2021/07/27	46	106.83	27	106.76	102.00	19	22,520	0.08%
2021/07/26	18	108.19	10.1	111.20	111.50	8	22,087	0.04%
2021/07/23	31	99.53	77.5	101.13	101.50	-46.5	21,851	-0.21%
2021/07/22	81.7	100.12	42	97.36	95.70	39.7	21,098	0.19%
2021/07/21	50	95.15	74	95.74	99.00	-24	20,593	-0.12%
2021/07/20	10	93.11	31	93.95	90.00	-21	20,185	-0.10%
2021/07/19	15	93.03	12	93.28	94.00	3	20,007	0.01%
2021/07/16	35	92.03	19	92.26	92.00	16	19,996	0.08%
2021/07/15	33	92.29	28	90.08	94.10	5	19,835	0.03%
2021/07/14	17	87.82	16	88.43	87.80	1	19,608	0.01%
2021/07/13	11	87.85	13	88.56	86.70	-2	19,664	-0.01%
2021/07/12	15	86.33	29	86.54	86.10	-14	19,747	-0.07%
2021/07/09	27	90.54	3	90.93	89.60	24	19,452	0.12%
2021/07/08	32	96.09	53	95.35	92.70	-21	19,914	-0.11%
2021/07/07	56	94.64	61	95.03	94.30	-5	19,877	-0.03%
2021/07/06	78	94.00	73	94.27	95.00	5	19,908	0.03%
2021/07/05	25.1	90.33	45	88.54	89.40	-19.9	19,773	-0.10%
2021/07/02	20	85.50	22	86.20	87.00	-2	19,626	-0.01%
2021/07/01	17	84.16	4	84.68	84.20	13	19,762	0.07%
2021/06/30	3	83.80	3	84.57	83.60	0	20,198	0.00%
2021/06/29	4	83.70	3	83.93	83.00	1	20,449	0.00%
2021/06/28	19	84.28	8	84.39	84.80	11	20,762	0.05%
2021/06/25	5	83.60	0	0.00	83.20	5	21,330	0.02%
2021/06/24	0	0.00	11.1	84.00	83.80	-11.1	21,982	-0.05%
2021/06/23	6	83.28	6	84.45	84.30	0	22,091	0.00%
2021/06/22	9	83.72	8	82.63	82.10	1	22,386	0.00%
2021/06/21	5	84.26	27	86.19	82.40	-22	22,706	-0.10%
2021/06/18	21	88.76	3.1	89.57	87.50	17.9	23,376	0.08%
2021/06/17	15	87.92	23	88.17	89.60	-8	23,783	-0.03%
2021/06/16	25	87.84	19	88.28	87.50	6	24,229	0.02%
2021/06/15	36	87.87	26	87.52	90.00	10	25,069	0.04%
2021/06/11	11	85.52	6	86.08	84.50	5	24,995	0.02%
2021/06/09	10	85.96	19	85.71	85.70	-9	26,625	-0.03%
2021/06/08	14	86.90	18	86.60	84.20	-4	27,884	-0.01%
2021/06/07	16	86.81	5	84.74	87.20	11	27,538	0.04%
2021/06/04	22	83.79	21	83.03	83.00	1	27,240	0.00%
2021/06/03	46	84.53	24	85.04	84.20	22	27,256	0.08%
2021/06/02	10	82.82	2	83.95	81.80	8	27,047	0.03%
2021/06/01	25	85.57	33	85.72	84.40	-8	26,955	-0.03%
2021/05/31	14	84.74	10	84.43	84.50	4	26,494	0.02%
2021/05/28	13	85.68	18	86.29	85.00	-5	26,478	-0.02%
2021/05/27	13.1	81.81	13	82.57	85.20	0.1	26,321	0.00%
2021/05/26	39	82.72	38	83.22	81.70	1	26,119	0.00%
2021/05/25	19	80.91	27	81.17	83.10	-8	25,501	-0.03%
2021/05/24	20.1	73.67	9	73.62	75.60	11.1	25,543	0.04%
2021/05/21	45	71.56	40	71.93	71.60	5	26,221	0.02%
2021/05/20	6	73.12	5	72.40	71.00	1	26,151	0.00%
2021/05/19	17	72.53	18	72.82	73.60	-1	26,804	0.00%
2021/05/18	35	67.01	37	66.15	67.90	-2	27,074	-0.01%
2021/05/17	19	65.69	19	66.77	61.80	0	27,495	0.00%
2021/05/13	27	69.55	32	71.03	69.90	-5	27,518	-0.02%
2021/05/12	42	70.12	38	70.22	69.00	4	27,319	0.01%
2021/05/11	8	74.13	10	75.17	73.50	-2	26,957	-0.01%
2021/05/10	8	76.90	16	78.49	76.10	-8	26,832	-0.03%
2021/05/07	19.1	76.95	14	76.45	78.60	5.1	26,719	0.02%
2021/05/06	5	72.64	17	72.68	72.50	-12	26,504	-0.05%
2021/05/05	3	75.37	2	76.65	75.00	1	26,402	0.00%
2021/05/04	13	71.54	19	71.25	74.50	-6	26,331	-0.02%
2021/05/03	6	79.68	7	79.59	77.10	-1	26,126	0.00%
2021/04/29	1	83.70	4	84.80	83.60	-3	26,020	-0.01%
2021/04/28	4	85.98	41.6	84.95	85.00	-37.6	25,992	-0.14%
2021/04/27	35	87.79	36	87.80	85.00	-1	26,046	0.00%
2021/04/26	38	88.57	50	89.51	87.50	-12	25,947	-0.05%
2021/04/23	10	84.60	20	84.55	86.00	-10	25,461	-0.04%
2021/04/22	17	84.45	11	87.02	81.80	6	25,531	0.02%
2021/04/21	6	82.87	10	83.65	84.70	-4	25,326	-0.02%
2021/04/20	14	83.37	11	83.63	82.70	3	25,279	0.01%
2021/04/19	26	82.75	13	82.42	81.50	13	25,174	0.05%
2021/04/16	37	85.76	29	85.77	84.20	8	25,001	0.03%
2021/04/15	39	84.03	67	81.77	85.30	-28	24,721	-0.11%
2021/04/14	68	83.75	69	83.08	83.50	-1	24,588	0.00%
2021/04/13	33	88.29	19	88.62	86.70	14	24,015	0.06%
2021/04/12	47	88.45	56	88.95	84.60	-9	23,619	-0.04%
2021/04/09	72	90.61	68	90.62	90.00	4	23,075	0.02%
2021/04/08	33	84.10	26	85.69	87.50	7	22,332	0.03%
2021/04/07	21	77.87	8	78.75	79.60	13	21,988	0.06%
2021/04/06	6	77.57	16	77.19	79.00	-10	21,735	-0.05%
2021/04/01	29	73.32	14	73.50	73.40	15	21,552	0.07%
2021/03/31	28	71.66	32	71.89	71.50	-4	21,285	-0.02%
2021/03/30	49	72.45	40	72.26	70.60	9	20,950	0.04%
2021/03/29	21	68.03	21	68.62	69.80	0	20,382	0.00%
2021/03/26	2	62.90	11	63.54	63.50	-9	19,764	-0.05%
2021/03/25	14	62.11	11	62.66	62.00	3	19,704	0.02%
2021/03/24	103	64.69	76	64.47	63.80	27	19,452	0.14%	大買/
2021/03/23	81	64.49	77	63.91	64.60	4	19,161	0.02%
2021/03/22	51	60.68	47	60.20	60.70	4	18,520	0.02%
2021/03/19	48	58.70	55	57.57	58.90	-7	18,836	-0.04%
2021/03/18	42	59.70	148	59.12	56.80	-106	18,622	-0.57%	大賣/鉅額交易
2021/03/17	8	54.90	16	55.64	56.00	-8	18,373	-0.04%
2021/03/16	39	55.53	41	55.65	54.10	-2	18,744	-0.01%
2021/03/15	64	54.34	59	54.93	55.50	5	18,995	0.03%
2021/03/12	88	52.54	146	52.80	54.20	-58	18,246	-0.32%	大賣/
2021/03/11	23	46.52	28	48.38	49.35	-5	16,749	-0.03%
2021/03/10	7	45.04	2	44.95	44.90	5	16,601	0.03%
2021/03/09	32	45.10	23	44.57	44.55	9	16,781	0.05%
2021/03/08	12	46.67	8	46.21	45.90	4	16,999	0.02%
2021/03/05	11	46.98	9	46.61	46.00	2	17,182	0.01%
2021/03/04	17	47.53	13	46.49	46.20	4	17,292	0.02%
2021/03/03	30	46.47	28	47.48	47.40	2	17,303	0.01%
2021/03/02	32	48.57	22	48.21	47.40	10	17,319	0.06%
2021/02/26	10	49.36	10	49.50	49.65	0	17,310	0.00%
2021/02/25	19	51.04	6	51.33	50.80	13	17,602	0.07%
2021/02/24	30	53.32	29	53.21	51.40	1	17,560	0.01%
2021/02/23	497	56.82	18	53.21	52.50	479	17,379	2.76%	大買/鉅額交易
2021/02/22	3	55.10	1	55.40	55.40	2	17,298	0.01%
2021/02/19	27	48.92	32	49.87	50.40	-5	17,428	-0.03%
2021/02/18	26	45.42	28	45.63	45.90	-2	17,457	-0.01%
2021/02/17	12	43.81	38	44.04	44.90	-26	17,725	-0.15%
2021/02/05	11	40.82	28	40.62	40.85	-17	17,177	-0.10%
2021/02/04	10	38.07	14	38.14	38.70	-4	16,900	-0.02%
2021/02/03	11	37.10	15	37.15	36.75	-4	16,723	-0.02%
2021/02/02	0	0.00	2	38.15	37.70	-2	16,691	-0.01%
2021/02/01	5	37.80	2	37.50	37.15	3	16,760	0.02%
2021/01/29	22	39.73	11	39.50	38.80	11	16,701	0.07%
2021/01/28	10	40.46	7	40.37	40.15	3	16,634	0.02%
2021/01/27	13	40.40	14.6	41.26	40.45	-1.6	16,604	-0.01%
2021/01/26	12	40.26	1	40.65	40.35	11	16,493	0.07%
2021/01/25	14	41.82	14	41.37	41.35	0	16,416	0.00%
2021/01/22	6	41.58	9	41.48	41.75	-3	16,309	-0.02%
2021/01/21	8	40.53	8	41.16	40.35	0	16,171	0.00%
2021/01/20	18	40.74	7	40.24	40.10	11	16,100	0.07%
2021/01/19	6	41.73	6	42.04	42.30	0	15,900	0.00%
2021/01/18	7	40.96	56	41.78	41.80	-49	15,698	-0.31%
2021/01/15	70	40.97	12	42.30	40.35	58	15,533	0.37%
2021/01/14	2	41.75	1	41.70	41.75	1	15,256	0.01%
2021/01/13	7	41.99	5	41.56	41.85	2	15,255	0.01%
2021/01/12	8	41.01	3	41.08	40.50	5	15,159	0.03%
2021/01/11	1	41.25	2	41.78	41.70	-1	15,114	-0.01%
2021/01/08	10	42.25	5	41.77	41.55	5	15,051	0.03%
2021/01/07	11	41.90	47	41.86	42.15	-36	14,924	-0.24%
2021/01/06	6	41.13	6	40.41	40.55	0	14,789	0.00%
2021/01/05	6	41.09	7	41.20	41.55	-1	14,699	-0.01%
2021/01/04	5	40.02	2	40.65	40.00	3	14,590	0.02%
2020/12/31	29	40.70	3	41.00	40.35	26	14,537	0.18%
2020/12/30	2	41.43	26	41.91	41.35	-24	14,426	-0.17%
2020/12/29	20	41.46	2	41.80	41.50	18	14,368	0.13%
2020/12/28	27	42.24	8	42.18	42.70	19	14,232	0.13%
2020/12/25	20	40.15	1	40.15	40.35	19	13,906	0.14%
2020/12/24	3	40.30	3	40.77	40.10	0	13,907	0.00%
2020/12/23	2	39.35	1	40.20	40.05	1	13,870	0.01%
2020/12/22	2	40.58	4	41.20	39.50	-2	13,834	-0.01%
2020/12/21	0	0.00	1	40.85	40.80	-1	13,747	-0.01%
2020/12/18	0	0.00	2	40.73	40.65	-2	13,593	-0.01%
2020/12/17	2	40.93	4	40.76	41.00	-2	13,450	-0.01%
2020/12/16	7	41.38	9	41.69	41.25	-2	13,282	-0.02%
2020/12/15	83	44.10	63	41.93	40.65	20	12,938	0.15%
2020/12/14	1	41.70	1	43.40	44.00	0	11,929	0.00%
2020/12/11	64	45.35	69	45.50	43.20	-5	11,507	-0.04%
2020/12/10	31	45.03	71	45.21	45.00	-40	10,591	-0.38%
2020/12/09	167	44.62	191	43.80	43.65	-24	9,790	-0.25%	大買/大賣/
2020/12/08	67	39.16	41.5	40.40	41.30	25.5	8,874	0.29%
2020/12/07	1	36.90	2	37.30	37.55	-1	8,271	-0.01%
2020/12/04	3	37.02	1	36.90	37.00	2	8,265	0.02%
2020/12/03	15	37.34	22	37.41	37.20	-7	8,469	-0.08%
2020/12/02	6	37.53	28	37.16	37.35	-22	8,338	-0.26%
2020/12/01	19	35.67	47	35.60	35.65	-28	8,042	-0.35%
2020/11/30	3	37.17	30	36.88	36.90	-27	7,799	-0.35%
2020/11/27	0	0.00	1	35.85	36.00	-1	7,571	-0.01%
2020/11/26	22	35.86	7	35.64	35.70	15	7,482	0.20%
2020/11/25	12	35.08	1	35.10	35.40	11	7,353	0.15%
2020/11/24	16	35.52	9	35.67	35.70	7	7,354	0.10%
2020/11/23	19	34.73	19	34.85	34.40	0	6,980	0.00%
2020/11/20	6	34.67	1	34.25	34.00	5	6,877	0.07%
2020/11/19	129	34.35	122	34.95	34.80	7	6,589	0.11%	大買/大賣/
2020/11/18	2	33.20	9	33.36	33.65	-7	5,773	-0.12%
2020/11/17	78	33.10	48	33.56	33.20	30	5,525	0.54%
2020/11/16	1	32.70	18	31.43	32.70	-17	4,780	-0.36%
2020/11/13	1	29.40	1	29.70	29.75	0	4,051	0.00%
2020/11/12	2	29.60	1	29.80	29.70	1	4,060	0.02%
2020/11/11	3	29.65	0	0.00	29.60	3	4,117	0.07%
2020/11/10	4	30.10	13	29.46	29.65	-9	4,148	-0.22%
2020/11/09	2	29.93	9	29.76	29.80	-7	4,132	-0.17%
2020/11/06	10	28.90	8	28.98	28.60	2	4,047	0.05%
2020/11/04	0	0.00	1	28.50	28.45	-1	4,280	-0.02%
2020/11/02	5	27.30	0	0.00	27.60	5	5,021	0.10%
2020/10/30	2	27.85	0	0.00	27.85	2	5,032	0.04%
2020/10/29	1	28.20	1	28.45	28.35	0	5,059	0.00%
2020/10/28	1	29.05	0	0.00	28.75	1	5,114	0.02%
2020/10/23	0	0.00	2	30.10	29.75	-2	5,219	-0.04%
2020/10/22	0	0.00	1	29.90	29.70	-1	5,329	-0.02%
2020/10/21	1	29.65	0	0.00	29.70	1	5,507	0.02%
2020/10/20	0	0.00	3	29.62	29.70	-3	5,563	-0.05%
2020/10/19	2	29.38	6	29.80	29.30	-4	5,838	-0.07%
2020/10/15	1	29.50	0	0.00	29.50	1	5,881	0.02%
2020/10/13	0	0.00	3	29.60	29.65	-3	5,900	-0.05%
2020/10/12	2	28.95	1	29.00	28.85	1	5,895	0.02%
2020/10/08	1	29.00	6	29.03	28.80	-5	6,056	-0.08%
2020/10/06	1	28.35	3	28.53	28.40	-2	6,436	-0.03%
2020/10/05	2	28.30	4	28.44	28.35	-2	6,483	-0.03%
2020/09/30	2	28.20	3	28.52	28.10	-1	6,567	-0.02%
2020/09/29	9	28.08	2	27.85	27.75	7	6,601	0.11%
2020/09/28	2	27.38	7	27.64	28.25	-5	6,596	-0.08%
2020/09/25	4	26.76	1	26.65	26.55	3	6,610	0.05%
2020/09/24	8	27.53	1	27.80	27.35	7	6,600	0.11%
2020/09/23	6	28.13	0	0.00	28.15	6	6,627	0.09%
2020/09/22	2	28.25	1	28.45	28.35	1	6,670	0.01%
2020/09/18	0	0.00	1	29.60	29.30	-1	6,684	-0.01%
2020/09/17	2	29.25	0	0.00	29.25	2	6,688	0.03%
2020/09/15	2	29.73	2	29.58	29.45	0	6,722	0.00%
2020/09/14	1	29.25	0	0.00	29.25	1	6,721	0.01%
2020/09/11	2	29.13	0	0.00	28.90	2	6,735	0.03%
2020/09/10	4	29.76	0	0.00	29.55	4	6,689	0.06%
2020/09/09	3	29.77	0	0.00	30.00	3	6,652	0.05%
2020/09/08	3	31.48	11	31.30	31.20	-8	6,496	-0.12%
2020/09/07	5	30.28	7	30.71	30.10	-2	6,196	-0.03%
2020/09/04	2	29.80	0	0.00	29.90	2	6,130	0.03%
2020/09/03	0	0.00	24	30.11	30.15	-24	6,115	-0.39%
2020/09/01	1	29.60	0	0.00	29.40	1	6,155	0.02%
2020/08/31	1	30.55	3	30.73	30.10	-2	6,174	-0.03%
2020/08/28	1	30.15	12	30.30	30.45	-11	6,106	-0.18%
2020/08/27	7	29.81	6	29.78	29.45	1	5,870	0.02%
2020/08/26	2	28.60	15	29.11	29.20	-13	5,770	-0.23%
2020/08/25	5	27.90	0	0.00	27.70	5	5,631	0.09%
2020/08/21	1	27.50	5	27.60	27.60	-4	5,656	-0.07%
2020/08/20	19	27.31	1	26.95	27.25	18	5,662	0.32%
2020/08/19	10	28.70	0	0.00	28.80	10	5,570	0.18%
2020/08/18	0	0.00	1	29.55	29.55	-1	5,518	-0.02%
2020/08/17	1	29.90	6	30.15	29.85	-5	5,599	-0.09%
2020/08/14	1	29.45	8	29.51	29.60	-7	5,567	-0.13%
2020/08/13	2	29.28	1	29.20	29.10	1	5,586	0.02%
2020/08/12	6	29.37	5	29.43	29.25	1	5,681	0.02%
2020/08/11	3	29.75	1	29.50	29.55	2	5,693	0.04%
2020/08/10	9	31.76	13	31.73	31.50	-4	5,841	-0.07%
2020/08/07	1	30.85	3	31.50	31.40	-2	6,055	-0.03%
2020/08/06	15	31.07	22	31.23	31.40	-7	5,958	-0.12%
2020/08/05	6	28.79	0	0.00	28.95	6	5,494	0.11%
2020/08/04	11	29.58	15	28.92	28.75	-4	5,615	-0.07%
2020/08/03	1	29.30	5	29.43	29.15	-4	5,722	-0.07%
2020/07/31	2	29.03	1	28.85	28.85	1	5,867	0.02%
2020/07/30	2	28.78	26	28.92	29.00	-24	5,989	-0.40%
2020/07/29	21	28.08	10	28.55	28.05	11	6,105	0.18%
2020/07/28	16	28.12	10	29.56	28.15	6	6,354	0.09%
2020/07/27	10	29.26	23	29.58	29.00	-13	6,352	-0.20%
2020/07/24	31	28.73	30	29.13	28.55	1	6,337	0.02%
2020/07/23	32	29.98	8	29.96	29.80	24	6,322	0.38%
2020/07/22	1	28.20	19	28.50	29.50	-18	6,146	-0.29%
2020/07/21	0	0.00	3	27.83	27.90	-3	6,177	-0.05%
2020/07/20	10	27.00	0	0.00	27.20	10	6,174	0.16%
2020/07/17	5	27.80	2	27.55	27.40	3	6,180	0.05%
2020/07/16	7	28.24	3	28.33	28.10	4	6,196	0.06%
2020/07/15	5	29.33	27	29.04	28.60	-22	6,194	-0.36%
2020/07/14	25	29.74	25	30.02	29.70	0	6,214	0.00%
2020/07/13	22	28.02	3	28.27	28.50	19	5,898	0.32%
2020/07/10	7	27.68	0	0.00	27.40	7	5,907	0.12%
2020/07/09	7	28.52	5	28.80	28.35	2	5,919	0.03%
2020/07/08	3	28.40	1	28.75	28.90	2	5,859	0.03%
2020/07/07	3	28.17	4	28.81	28.25	-1	5,915	-0.02%
2020/07/06	5	28.68	7	28.44	28.70	-2	5,917	-0.03%
2020/07/03	9	28.14	2	28.15	28.15	7	5,937	0.12%
2020/07/02	15	28.38	3	28.40	28.45	12	5,993	0.20%
2020/07/01	2	27.85	4	28.01	27.75	-2	5,958	-0.03%
2020/06/29	7	26.97	3	27.38	27.45	4	5,949	0.07%
2020/06/24	0	0.00	1	27.40	27.20	-1	5,964	-0.02%
2020/06/23	0	0.00	1	27.00	27.05	-1	6,093	-0.02%
2020/06/22	0	0.00	7	27.57	27.30	-7	6,213	-0.11%
2020/06/19	0	0.00	1	27.35	27.20	-1	6,304	-0.02%
2020/06/18	0	0.00	1	27.15	27.10	-1	6,318	-0.02%
2020/06/17	0	0.00	2	26.80	26.60	-2	6,330	-0.03%
2020/06/16	4	26.83	2	26.83	26.80	2	6,410	0.03%
2020/06/15	1	25.85	10	26.00	25.90	-9	6,540	-0.14%
2020/06/12	5	25.00	10	25.10	26.10	-5	6,632	-0.08%
2020/06/11	3	26.52	0	0.00	26.20	3	6,691	0.04%
2020/06/10	1	27.35	10	27.25	27.10	-9	6,761	-0.13%
2020/06/09	5	27.81	12	27.85	27.55	-7	6,915	-0.10%
2020/06/08	5	27.45	0	0.00	27.30	5	6,978	0.07%
2020/06/05	21	26.98	4	27.10	27.15	17	7,415	0.23%
2020/06/04	0	0.00	2	26.70	26.55	-2	7,695	-0.03%
2020/06/03	0	0.00	3	26.52	26.60	-3	7,718	-0.04%
2020/06/02	1	26.60	1	26.65	26.20	0	7,718	0.00%
2020/06/01	4	26.51	36	26.39	26.45	-32	7,741	-0.41%
2020/05/29	12	25.55	10	26.00	26.00	2	7,753	0.03%
2020/05/28	7	26.14	0	0.00	25.80	7	7,786	0.09%
2020/05/27	2	26.18	0	0.00	26.10	2	7,923	0.03%
2020/05/26	2	26.45	2	26.53	26.30	0	7,954	0.00%
2020/05/22	11	26.60	0	0.00	26.55	11	7,981	0.14%
2020/05/21	6	26.63	13	26.71	26.60	-7	7,919	-0.09%
2020/05/20	18	26.45	4	26.53	26.50	14	7,919	0.18%
2020/05/19	45	25.71	49	25.80	25.60	-4	7,963	-0.05%
2020/05/18	33	26.70	16	26.93	26.45	17	7,852	0.22%
2020/05/15	27	27.00	16	27.65	26.90	11	7,829	0.14%
2020/05/14	40	29.14	9	29.01	28.95	31	7,662	0.40%
2020/05/13	6	32.24	1	32.10	32.15	5	7,332	0.07%
2020/05/12	20	32.01	33	31.87	31.60	-13	7,281	-0.18%
2020/05/11	7	32.22	5	32.64	31.80	2	7,263	0.03%
2020/05/08	12	32.46	27	32.82	32.60	-15	7,171	-0.21%
2020/05/07	31	32.38	14	32.61	32.40	17	7,064	0.24%
2020/05/06	2	31.75	6	31.78	31.50	-4	6,920	-0.06%
2020/05/05	5	31.60	14	31.33	31.25	-9	6,857	-0.13%
2020/05/04	21	31.61	8	30.84	31.70	13	6,763	0.19%
2020/04/30	2	29.83	11	29.80	29.80	-9	6,618	-0.14%
2020/04/29	1	29.65	5	29.57	29.50	-4	6,643	-0.06%
2020/04/28	13	28.97	22	28.81	29.00	-9	6,557	-0.14%
2020/04/27	5	28.70	3	28.80	28.70	2	6,572	0.03%
2020/04/24	10	28.00	4	28.00	28.70	6	6,624	0.09%
2020/04/23	1	28.00	4	28.30	27.90	-3	6,657	-0.05%
2020/04/22	8	27.10	7	27.29	27.95	1	6,823	0.01%
2020/04/21	2	27.55	2	28.45	27.40	0	6,809	0.00%
2020/04/20	7	28.21	5	28.35	28.50	2	6,789	0.03%
2020/04/17	13	28.48	24	28.68	27.90	-11	6,803	-0.16%
2020/04/16	12	27.40	2	26.95	27.50	10	6,668	0.15%
2020/04/15	0	0.00	1	27.10	27.05	-1	6,660	-0.02%
2020/04/14	14	26.83	14	26.88	26.95	0	6,646	0.00%
2020/04/13	3	26.78	1	26.70	26.40	2	6,642	0.03%
2020/04/10	7	26.86	2	26.88	26.75	5	6,658	0.08%
2020/04/09	6	26.68	2	26.85	26.55	4	6,644	0.06%
2020/04/08	4	26.38	1	26.35	26.50	3	6,621	0.05%
2020/04/07	0	0.00	8	26.08	25.95	-8	6,563	-0.12%
2020/04/06	2	24.93	3	25.00	25.20	-1	6,507	-0.02%
2020/04/01	3	24.85	5	24.80	25.00	-2	6,547	-0.03%
2020/03/30	0	0.00	4	24.79	24.70	-4	6,570	-0.06%
2020/03/27	2	24.85	2	24.78	24.20	0	6,604	0.00%
2020/03/26	0	0.00	1	24.25	24.70	-1	6,562	-0.02%
2020/03/25	9	23.69	2	23.68	24.10	7	6,490	0.11%
2020/03/24	2	21.85	7	21.69	22.00	-5	6,531	-0.08%
2020/03/23	5	20.41	0	0.00	20.50	5	7,082	0.07%
2020/03/20	1	21.85	5	22.04	22.05	-4	7,160	-0.06%
2020/03/19	7	20.84	13	20.56	20.45	-6	7,299	-0.08%
2020/03/18	4	23.64	3	24.13	22.70	1	7,771	0.01%
2020/03/17	2	23.70	0	0.00	23.60	2	8,393	0.02%
2020/03/16	12	25.29	15	24.27	24.15	-3	8,662	-0.03%
2020/03/13	11	24.54	3	24.67	25.00	8	8,620	0.09%
2020/03/12	22	27.06	121	27.20	26.90	-99	8,477	-1.17%	大賣/
2020/03/11	163	30.34	26	29.58	28.85	137	8,351	1.64%	大買/鉅額交易
2020/03/10	7	29.44	47	29.58	30.35	-40	7,885	-0.51%
2020/03/09	2	28.53	17	27.75	27.60	-15	7,583	-0.20%
2020/03/06	11	28.95	0	0.00	28.95	11	7,574	0.15%
2020/03/05	8	29.71	0	0.00	29.55	8	7,673	0.10%
2020/03/04	0	0.00	1	28.50	29.05	-1	7,676	-0.01%
2020/03/03	16	29.02	8	28.91	28.75	8	7,675	0.10%
2020/03/02	9	27.44	0	0.00	27.70	9	7,659	0.12%
2020/02/27	3	29.10	2	28.80	28.80	1	7,517	0.01%
2020/02/26	3	30.12	4	30.15	29.95	-1	7,476	-0.01%
2020/02/25	1	30.05	1	30.50	30.50	0	7,444	0.00%
2020/02/24	2	30.50	0	0.00	30.60	2	7,402	0.03%
2020/02/20	0	0.00	1	31.95	31.70	-1	7,391	-0.01%
2020/02/19	1	31.35	1	31.10	31.10	0	7,340	0.00%
2020/02/18	0	0.00	1	30.90	30.90	-1	7,333	-0.01%
2020/02/17	4	31.39	3	31.70	31.30	1	7,303	0.01%
2020/02/14	4	31.15	0	0.00	31.20	4	7,204	0.06%
2020/02/13	0	0.00	1	30.80	30.70	-1	7,170	-0.01%
2020/02/12	11	31.04	0	0.00	31.25	11	7,151	0.15%
2020/02/11	5	30.35	7	30.61	30.55	-2	7,125	-0.03%
2020/02/10	12	29.63	6	30.03	29.85	6	7,162	0.08%
2020/02/07	15	30.40	10	30.23	30.10	5	7,179	0.07%
2020/02/06	3	30.00	5	30.99	31.05	-2	7,142	-0.03%
2020/02/05	6	29.98	4	29.60	29.55	2	7,079	0.03%
2020/02/04	1	28.80	1	29.90	29.95	0	7,032	0.00%
2020/02/03	4	28.38	2	28.50	28.20	2	7,013	0.03%
2020/01/31	20	31.74	3	31.90	30.90	17	6,876	0.25%
2020/01/30	4	31.73	2	31.55	31.50	2	6,837	0.03%
2020/01/20	0	0.00	3	35.12	35.00	-3	6,771	-0.04%
2020/01/17	6	33.93	6	33.97	34.45	0	6,623	0.00%
2020/01/16	15	34.08	25	34.02	34.05	-10	6,530	-0.15%
2020/01/15	1	32.85	10	32.90	32.80	-9	6,565	-0.14%
2020/01/14	1	33.05	1	32.70	33.40	0	6,605	0.00%
2020/01/13	2	33.13	3	32.45	33.05	-1	6,571	-0.02%
2020/01/10	1	31.65	0	0.00	32.00	1	6,531	0.02%
2020/01/08	3	31.00	1	31.00	31.00	2	6,539	0.03%
2020/01/07	4	31.94	1	32.55	31.75	3	6,547	0.05%
2020/01/06	5	33.02	1	32.70	32.90	4	6,549	0.06%
2020/01/03	14	33.83	2	34.18	33.50	12	6,552	0.18%
2020/01/02	0	0.00	1	34.85	34.90	-1	6,556	-0.02%
2019/12/31	1	34.40	1	34.45	34.45	0	6,782	0.00%
2019/12/30	1	34.50	1	34.60	34.70	0	7,264	0.00%
2019/12/27	4	34.90	18	35.03	34.90	-14	7,435	-0.19%
2019/12/26	3	34.40	0	0.00	34.35	3	7,412	0.04%
2019/12/23	10	35.20	0	0.00	34.60	10	7,641	0.13%
2019/12/20	0	0.00	1	35.65	35.40	-1	7,599	-0.01%
2019/12/19	4	35.75	4	35.65	35.85	0	7,582	0.00%
2019/12/18	31	37.53	28	37.48	36.50	3	7,469	0.04%
2019/12/17	0	0.00	1	36.55	36.55	-1	6,928	-0.01%
2019/12/16	10	35.81	12	36.06	36.55	-2	6,979	-0.03%
2019/12/13	16	36.69	38	35.77	35.45	-22	6,843	-0.32%
2019/12/12	43	35.62	18	35.89	36.55	25	6,356	0.39%
2019/12/11	7	32.54	14	33.03	33.25	-7	5,865	-0.12%
2019/12/10	0	0.00	5	32.10	31.85	-5	6,126	-0.08%
2019/12/09	4	32.13	7	32.03	31.95	-3	6,107	-0.05%
2019/12/06	3	31.80	0	0.00	31.95	3	6,140	0.05%
2019/12/02	3	31.50	14	32.21	32.40	-11	6,477	-0.17%
2019/11/28	3	31.90	0	0.00	31.95	3	6,707	0.04%
2019/11/27	0	0.00	6	31.70	31.50	-6	6,959	-0.09%
2019/11/26	10	31.40	0.9	31.30	31.35	9.2	7,101	0.13%
2019/11/21	2	30.70	0	0.00	31.05	2	7,757	0.03%
2019/11/20	0	0.00	1	30.90	30.80	-1	7,848	-0.01%
2019/11/19	1	31.10	3	31.08	31.20	-2	7,877	-0.03%
2019/11/18	1	31.30	1	31.00	31.40	0	7,908	0.00%
2019/11/15	1	30.50	0	0.00	30.30	1	7,937	0.01%
2019/11/13	2	30.45	0	0.00	30.10	2	8,043	0.02%
2019/11/11	1	29.85	2	30.23	30.05	-1	8,124	-0.01%
2019/11/08	1	29.80	0	0.00	29.75	1	8,166	0.01%
2019/11/07	1	30.85	1	30.40	30.40	0	8,300	0.00%
2019/11/06	1	31.75	21	31.75	31.50	-20	8,210	-0.24%
2019/11/05	0	0.00	2	30.95	31.00	-2	8,154	-0.02%
2019/11/04	0	0.00	1	31.30	31.25	-1	8,133	-0.01%
2019/11/01	11	31.60	12	31.44	31.35	-1	8,112	-0.01%
2019/10/31	6	32.13	0	0.00	31.90	6	8,095	0.07%
2019/10/30	3	31.55	0	0.00	31.70	3	8,007	0.04%
2019/10/29	0	0.00	9	31.98	31.45	-9	8,093	-0.11%
2019/10/28	1	31.30	0	0.00	31.30	1	8,060	0.01%
2019/10/25	1	31.80	10	31.75	31.75	-9	8,026	-0.11%
2019/10/24	18	32.10	12	32.45	32.05	6	8,025	0.07%
2019/10/23	2	33.00	8	33.59	32.90	-6	8,006	-0.07%
2019/10/22	10	32.62	0	0.00	32.70	10	7,784	0.13%
2019/10/21	10	31.85	0	0.00	32.00	10	7,753	0.13%
2019/10/17	11	32.35	10	31.90	31.95	1	7,712	0.01%
2019/10/16	1	32.45	3	31.95	31.95	-2	7,634	-0.03%
2019/10/15	13	31.85	13	32.18	31.85	0	7,579	0.00%
2019/10/14	4	32.75	3	32.70	32.65	1	7,561	0.01%
2019/10/09	0	0.00	1	33.20	32.55	-1	7,503	-0.01%
2019/10/08	1	33.25	1	32.90	32.95	0	7,442	0.00%
2019/10/07	0	0.00	7	33.82	33.70	-7	7,316	-0.10%
2019/10/04	53	33.72	31	33.78	32.60	22	7,042	0.31%
2019/10/03	9	32.02	14	32.00	32.20	-5	6,547	-0.08%
2019/10/02	3	30.95	0	0.00	31.20	3	6,358	0.05%
2019/10/01	6	30.75	5	30.10	30.75	1	6,298	0.02%
2019/09/27	0	0.00	1	30.20	29.25	-1	6,219	-0.02%
2019/09/26	1	31.90	17	31.85	31.15	-16	5,974	-0.27%
2019/09/25	3	31.70	8	31.56	31.55	-5	5,874	-0.09%
2019/09/23	0	0.00	1	31.55	31.45	-1	5,755	-0.02%
2019/09/20	0	0.00	11	30.90	31.00	-11	5,699	-0.19%
2019/09/19	91	30.82	87	30.82	30.80	4	5,637	0.07%
2019/09/18	7	31.87	6	31.81	31.80	1	5,465	0.02%
2019/09/17	3	31.68	1	31.95	32.20	2	5,354	0.04%
2019/09/16	8	31.77	5	31.69	31.50	3	5,215	0.06%
2019/09/12	107	32.90	118	33.41	31.90	-11	4,978	-0.22%	大買/大賣/
2019/09/11	1	31.10	2	31.13	31.35	-1	4,353	-0.02%
2019/09/10	0	0.00	7	30.68	30.95	-7	4,312	-0.16%
2019/09/09	10	30.85	7	31.33	30.80	3	4,222	0.07%
2019/09/06	6	31.60	0	0.00	31.25	6	4,134	0.15%
2019/09/05	35	31.39	18	31.14	31.50	17	4,030	0.42%
2019/09/04	4	31.05	6	30.89	31.00	-2	3,879	-0.05%
2019/09/03	6	30.64	3	30.77	30.50	3	3,727	0.08%
2019/09/02	23	31.03	2	31.10	31.00	21	3,588	0.59%
2019/08/30	25	30.59	29	30.12	29.55	-4	3,321	-0.12%
2019/08/29	7	29.71	4	29.99	29.80	3	3,012	0.10%
2019/08/28	14	29.01	17	29.62	29.50	-3	2,818	-0.11%
2019/08/27	3	28.47	4	27.56	28.50	-1	2,398	-0.04%
2019/08/22	2	27.10	15	27.10	27.20	-13	1,993	-0.65%
2019/08/21	2	27.40	2	27.20	27.10	0	1,934	0.00%
2019/08/16	2	26.05	2	25.95	26.70	0	1,715	0.00%
2019/08/14	0	0.00	2	26.85	26.15	-2	1,629	-0.12%
2019/08/13	2	25.95	0	0.00	25.85	2	1,547	0.13%
2019/08/12	0	0.00	1	25.95	26.05	-1	1,474	-0.07%
2019/08/05	1	22.65	0	0.00	22.65	1	1,377	0.07%
2019/07/29	0	0.00	2	25.35	26.35	-2	1,279	-0.16%
2019/07/26	0	0.00	1	25.55	25.50	-1	1,267	-0.08%
2019/07/25	2	26.00	7	25.24	26.20	-5	1,249	-0.40%
2019/07/24	5	25.44	0	0.00	25.45	5	1,259	0.40%
2019/07/23	1	25.55	6	25.17	24.75	-5	1,321	-0.38%
2019/07/19	12	24.95	5	24.80	24.80	7	1,737	0.40%
2019/07/18	0	0.00	10	24.40	24.35	-10	1,761	-0.57%
2019/07/16	5	25.06	5	25.35	25.20	0	1,853	0.00%
2019/07/10	2	23.80	2	23.90	23.90	0	2,110	0.00%
2019/07/08	6	24.33	7	24.89	24.40	-1	2,152	-0.05%
2019/07/02	1	24.00	0	0.00	24.00	1	2,320	0.04%
2019/06/24	1	23.40	0	0.00	23.45	1	3,433	0.03%
2019/06/21	0	0.00	2	23.65	23.20	-2	3,481	-0.06%
2019/06/20	2	23.50	0	0.00	23.50	2	3,559	0.06%
2019/06/19	0	0.00	3	23.25	23.20	-3	3,632	-0.08%
2019/06/18	3	22.90	0	0.00	22.55	3	3,690	0.08%
2019/05/31	0	0.00	2	22.75	22.70	-2	5,425	-0.04%
2019/05/28	2	21.90	0	0.00	22.20	2	5,690	0.04%
2019/05/27	2	21.80	0	0.00	22.00	2	5,804	0.03%
2019/05/22	1	23.20	0	0.00	23.15	1	6,197	0.02%
2019/05/21	1	22.55	0	0.00	23.50	1	6,338	0.02%
2019/05/20	0	0.00	1	22.90	22.75	-1	6,401	-0.02%
2019/05/17	0	0.00	0.6	23.00	23.10	-0.6	6,548	-0.01%
2019/05/16	0	0.00	2	23.95	23.45	-2	6,888	-0.03%
2019/05/15	2	24.25	0	0.00	24.45	2	7,065	0.03%
2019/05/13	1	24.70	15	23.05	23.10	-14	7,348	-0.19%
2019/05/10	0	0.00	2	24.80	25.00	-2	7,305	-0.03%
2019/05/09	1	24.90	0	0.00	24.85	1	7,338	0.01%
2019/05/08	4	25.99	0	0.00	25.90	4	7,342	0.05%
2019/05/03	5	27.40	0	0.00	27.30	5	7,355	0.07%
2019/05/02	0	0.00	2	27.00	27.20	-2	7,384	-0.03%
2019/04/29	8	26.81	4	26.98	26.35	4	7,620	0.05%
2019/04/26	24	28.17	8	27.78	27.40	16	7,715	0.21%
2019/04/25	2	27.95	6	27.78	28.80	-4	7,619	-0.05%
2019/04/24	4	27.35	5	26.96	27.05	-1	7,383	-0.01%
2019/04/22	0	0.00	2	27.55	27.25	-2	7,297	-0.03%
2019/04/19	2	27.35	0	0.00	27.35	2	7,218	0.03%
2019/04/18	4	27.19	1	27.50	27.65	3	7,135	0.04%
2019/04/17	0	0.00	7	27.50	27.25	-7	7,069	-0.10%
2019/04/15	0	0.00	1	26.40	26.20	-1	6,944	-0.01%
2019/04/11	6	26.13	2	26.10	26.25	4	6,939	0.06%
2019/04/10	2	26.20	1	26.20	26.10	1	6,910	0.01%
2019/04/09	9	26.61	22	26.40	26.35	-13	6,855	-0.19%
2019/04/08	3	27.87	0	0.00	27.50	3	6,773	0.04%
2019/04/03	12	27.79	14	27.81	27.65	-2	6,746	-0.03%
2019/04/02	1	27.00	2	27.35	27.60	-1	6,640	-0.02%
2019/04/01	5	27.33	5	27.70	27.10	0	6,574	0.00%
2019/03/29	21	27.10	1	27.15	27.00	20	6,462	0.31%
2019/03/28	14	27.09	17	27.37	26.65	-3	6,386	-0.05%
2019/03/27	1	26.65	9	26.68	26.65	-8	5,921	-0.14%
2019/03/26	0	25.65	8	25.63	25.70	-8	5,734	-0.14%
2019/03/25	5	24.73	0	0.00	24.90	5	5,699	0.09%
2019/03/22	2	26.30	22	26.02	25.95	-20	5,631	-0.36%
2019/03/21	12	25.94	0	0.00	25.75	12	5,560	0.22%
2019/03/20	16	26.21	1	26.15	26.15	15	5,503	0.27%
2019/03/19	7	26.15	2	25.88	25.85	5	5,469	0.09%
2019/03/18	0	0.00	2	26.15	25.85	-2	5,318	-0.04%
2019/03/15	1	26.15	11	25.71	25.80	-10	5,278	-0.19%
2019/03/14	0	0.00	13	25.96	25.90	-13	5,241	-0.25%
2019/03/13	22	26.41	30	26.70	26.20	-8	5,226	-0.15%
2019/03/12	31	26.41	37	26.25	26.20	-6	5,101	-0.12%
2019/03/11	29	26.32	24	26.36	26.35	5	5,027	0.10%
2019/03/08	42	26.08	14	25.93	25.70	28	4,928	0.57%
2019/03/07	31	26.50	2	26.60	25.70	29	4,738	0.61%
2019/03/06	24	26.50	40	26.06	27.05	-16	4,473	-0.36%
2019/03/05	1	25.15	2	24.95	24.60	-1	4,115	-0.02%
2019/03/04	13	24.38	4	24.63	24.90	9	4,070	0.22%
2019/02/27	20	24.73	23	24.89	24.60	-3	4,011	-0.07%
2019/02/26	9	24.57	2	24.83	24.40	7	3,944	0.18%
2019/02/25	4	24.75	23	24.96	25.50	-19	3,855	-0.49%
2019/02/21	2	23.10	5	23.65	23.70	-3	3,537	-0.08%
2019/02/20	4	23.41	2	24.35	23.35	2	3,482	0.06%
2019/02/19	14	24.45	1	24.30	24.05	13	3,396	0.38%
2019/02/18	4	24.14	0	0.00	24.30	4	3,478	0.11%
2019/02/15	13	24.02	22	23.98	24.35	-9	3,345	-0.27%
2019/02/14	1	24.05	2	24.05	24.05	-1	3,011	-0.03%
2019/02/13	1	21.30	2	21.68	21.90	-1	2,833	-0.04%
2019/02/12	21	20.09	1	19.70	19.95	20	2,549	0.78%
2019/01/30	1	19.25	6	19.15	19.00	-5	2,550	-0.20%
2019/01/29	1	19.30	0	0.00	19.35	1	2,512	0.04%
2019/01/24	0	0.00	2	20.10	20.00	-2	2,539	-0.08%
2019/01/21	9	21.03	1	21.00	21.10	8	2,467	0.32%
2019/01/18	4	20.40	7	20.34	20.40	-3	2,274	-0.13%
2019/01/17	10	19.70	30	19.77	20.75	-20	2,154	-0.93%
2019/01/16	1	18.90	0	0.00	18.90	1	2,068	0.05%
2019/01/14	0	0.00	1	18.25	18.40	-1	2,098	-0.05%
2019/01/09	2	18.85	2	18.88	18.60	0	2,198	0.00%
2019/01/08	1	18.50	0	0.00	18.60	1	2,216	0.05%
2018/12/26	0	0.00	1	17.95	17.95	-1	2,597	-0.04%
2018/12/25	1	18.55	2	18.60	18.55	-1	2,617	-0.04%
2018/12/22	1	18.50	0	0.00	19.00	1	2,704	0.04%
2018/12/21	1	18.20	0	0.00	18.80	1	2,721	0.04%
2018/12/19	1	19.20	0	0.00	19.30	1	2,686	0.04%
2018/12/12	0	0.00	2	20.10	20.10	-2	2,992	-0.07%
2018/12/07	1	19.85	0	0.00	20.00	1	3,074	0.03%
2018/12/06	0	0.00	1	19.70	19.60	-1	3,119	-0.03%
2018/12/04	0	0.00	1	22.15	21.65	-1	3,257	-0.03%
2018/12/03	1	22.00	1	22.25	22.00	0	3,337	0.00%
2018/11/30	11	20.53	10	21.05	21.05	1	3,381	0.03%
2018/11/29	0	0.00	1	20.05	19.70	-1	3,348	-0.03%
2018/11/22	1	20.30	1	19.65	19.35	0	3,399	0.00%
2018/11/19	1	20.00	0	0.00	20.10	1	3,601	0.03%
2018/11/15	2	19.80	3	19.95	19.75	-1	3,829	-0.03%
2018/11/13	0	0.00	1	21.00	21.25	-1	3,893	-0.03%
2018/11/09	0	0.00	1	21.75	21.85	-1	4,104	-0.02%
2018/11/08	10	22.15	0	0.00	21.65	10	4,179	0.24%
2018/11/07	1	21.95	1	22.10	22.15	0	4,243	0.00%
2018/11/05	1	22.10	0	0.00	21.80	1	4,528	0.02%
2018/11/02	1	22.00	0	0.00	22.00	1	4,796	0.02%
2018/10/29	4	19.59	4	20.01	19.95	0	5,366	0.00%
2018/10/26	4	19.63	4	19.75	19.70	0	5,518	0.00%
2018/10/25	0	0.00	1	20.30	19.45	-1	5,851	-0.02%
2018/10/18	0	0.00	3	22.40	22.50	-3	6,943	-0.04%
2018/10/17	14	22.55	0	0.00	22.00	14	7,000	0.20%
2018/10/15	0	0.00	1	22.35	22.45	-1	7,126	-0.01%
2018/10/12	1	21.20	1	20.90	21.15	0	7,200	0.00%
2018/10/11	2	20.95	0	0.00	20.90	2	7,296	0.03%
2018/10/09	5	24.32	1	24.20	23.20	4	7,332	0.05%
2018/10/05	2	23.48	318	23.65	23.95	-316	7,481	-4.22%	大賣/鉅額交易
2018/10/03	3	26.08	0	0.00	26.05	3	7,640	0.04%
2018/09/28	2	26.88	2	26.50	26.25	0	8,876	0.00%
2018/09/26	1	27.20	4	27.35	27.25	-3	9,472	-0.03%
2018/09/25	3	27.05	0	0.00	27.05	3	9,574	0.03%
2018/09/21	0	0.00	1	26.70	27.40	-1	9,650	-0.01%
2018/09/20	1	25.90	10	26.08	25.85	-9	9,843	-0.09%
2018/09/19	8	27.44	7	26.07	26.10	1	9,896	0.01%
2018/09/18	0	0.00	5	27.10	27.05	-5	10,056	-0.05%
2018/09/17	2	28.35	0	0.00	28.30	2	10,357	0.02%
2018/09/14	11	28.52	12	29.07	29.15	-1	10,728	-0.01%
2018/09/12	6	28.14	12	28.00	28.00	-6	12,389	-0.05%
2018/09/11	5	28.35	7	28.70	28.30	-2	12,675	-0.02%
2018/09/10	2	27.90	1	27.75	27.60	1	13,046	0.01%
2018/09/07	14	30.15	13	29.47	29.20	1	13,757	0.01%
2018/09/06	10	29.51	10	30.53	30.75	0	13,752	0.00%
2018/09/05	5	30.24	4	30.23	30.10	1	13,973	0.01%
2018/09/04	3	30.43	0	0.00	30.70	3	14,600	0.02%
2018/09/03	2	31.20	0	0.00	30.65	2	15,273	0.01%
2018/08/31	0	0.00	3	31.97	31.95	-3	16,229	-0.02%
2018/08/30	9	31.86	5	32.19	31.60	4	16,714	0.02%
2018/08/28	2	31.75	0	0.00	31.50	2	17,053	0.01%
2018/08/27	1	30.00	0	0.00	31.75	1	17,207	0.01%
2018/08/24	2	29.60	2	29.85	30.25	0	17,313	0.00%
2018/08/23	97	30.12	93	30.20	30.10	4	17,569	0.02%
2018/08/22	6	30.91	4	31.01	31.00	2	17,961	0.01%
2018/08/21	7	31.31	1	31.50	31.80	6	18,308	0.03%
2018/08/20	21	31.24	23	31.25	30.65	-2	18,516	-0.01%
2018/08/17	6	33.18	3	32.12	32.00	3	18,555	0.02%
2018/08/16	20	32.71	23	32.11	33.85	-3	18,607	-0.02%
2018/08/15	3	33.18	0	0.00	33.00	3	18,929	0.02%
2018/08/14	7	32.86	5	33.28	33.45	2	19,038	0.01%
2018/08/13	35	32.38	5	32.95	32.75	30	19,633	0.15%
2018/08/10	290	34.85	0	0.00	34.20	290	19,823	1.46%	大買/鉅額交易
2018/08/09	24	35.52	28	35.05	34.75	-4	19,800	-0.02%
2018/08/08	1	35.10	1	35.30	34.65	0	19,775	0.00%
2018/08/07	0	0.00	1	35.00	34.60	-1	19,894	-0.01%
2018/08/06	0	0.00	1.2	34.90	35.80	-1.2	20,165	-0.01%
2018/08/03	12	34.45	32.5	34.41	33.90	-20.5	20,322	-0.10%
2018/08/02	95	33.74	98	33.76	33.85	-3	20,373	-0.01%
2018/08/01	47	35.02	57	35.03	33.80	-10	20,219	-0.05%
2018/07/31	23	33.68	25	33.49	34.40	-2	19,846	-0.01%
2018/07/30	28	33.00	35	33.20	33.40	-7	19,562	-0.04%
2018/07/27	25	32.15	15.8	32.66	32.65	9.2	19,234	0.05%
2018/07/26	10	30.50	1	30.55	30.30	9	18,826	0.05%
2018/07/25	3	29.80	3	30.77	29.80	0	18,738	0.00%
2018/07/24	1	29.40	2	29.45	30.00	-1	18,598	-0.01%
2018/07/23	16	28.02	19	28.23	28.80	-3	18,515	-0.02%
2018/07/20	5	28.81	4	28.45	28.35	1	18,440	0.01%
2018/07/19	10	29.03	11	29.05	29.50	-1	18,334	-0.01%
2018/07/18	7	29.44	11	29.30	28.90	-4	18,219	-0.02%
2018/07/17	2	31.20	2	30.88	30.45	0	18,065	0.00%
2018/07/16	5	31.14	12	31.23	31.45	-7	17,978	-0.04%
2018/07/13	2	30.45	1	30.60	30.40	1	17,879	0.01%
2018/07/12	1	30.10	1	30.50	30.10	0	17,783	0.00%
2018/07/11	26	30.59	22	30.85	30.00	4	17,682	0.02%
2018/07/10	9	29.87	22	30.93	30.25	-13	17,478	-0.07%
2018/07/09	24	32.22	18	31.60	31.40	6	17,027	0.04%
2018/07/06	56	33.79	55	33.83	33.60	1	16,681	0.01%
2018/07/05	42	34.10	38	33.91	33.40	4	16,143	0.02%
2018/07/04	8	32.12	20	32.52	33.10	-12	15,637	-0.08%
2018/07/03	20	32.52	5	32.87	32.00	15	15,509	0.10%
2018/07/02	2	32.60	2	33.10	32.50	0	15,395	0.00%
2018/06/29	7	33.23	7	33.34	33.05	0	15,283	0.00%
2018/06/28	4	32.56	15	32.62	32.60	-11	15,037	-0.07%
2018/06/27	38	33.39	40	33.36	32.60	-2	14,940	-0.01%
2018/06/26	56	31.86	75	31.87	32.65	-19	14,724	-0.13%
2018/06/25	93	33.13	77	32.65	31.80	16	14,349	0.11%
2018/06/22	43	36.46	60	36.52	35.10	-17	13,970	-0.12%
2018/06/21	37	35.69	48	35.63	36.65	-11	13,198	-0.08%
2018/06/20	41	33.40	24	33.41	33.35	17	12,257	0.14%
2018/06/19	42	34.57	46	33.18	34.45	-4	11,924	-0.03%
2018/06/15	82	33.80	74	34.08	33.80	8	11,479	0.07%
2018/06/14	2	31.95	9.2	31.95	31.95	-7.2	10,659	-0.07%
2018/06/13	14	29.83	16	29.88	29.05	-2	10,553	-0.02%
2018/06/12	37	30.98	14	31.42	29.80	23	10,228	0.22%
2018/06/11	99	29.79	93	30.62	31.35	6	9,569	0.06%
2018/06/08	78	29.05	85	29.23	28.50	-7	8,927	-0.08%
2018/06/07	34	26.54	58	26.61	28.05	-24	7,940	-0.30%
2018/06/06	29	25.80	17	25.93	25.50	12	7,438	0.16%
2018/06/05	20	25.83	64	25.82	25.55	-44	7,312	-0.60%
2018/06/04	54	25.39	33	25.21	25.20	21	7,085	0.30%
2018/06/01	33	26.58	17	25.88	25.75	16	6,899	0.23%
2018/05/31	69	27.99	51	28.00	26.60	18	6,816	0.26%
2018/05/30	46	28.46	14	28.55	28.00	32	6,585	0.49%
2018/05/29	9	27.19	21	27.74	28.25	-12	5,976	-0.20%
2018/05/28	17	25.91	17	25.80	25.70	0	5,541	0.00%
2018/05/25	2	25.43	9	26.02	25.25	-7	5,260	-0.13%
2018/05/24	4	25.35	14	25.44	25.35	-10	5,062	-0.20%
2018/05/23	16	25.92	5	25.63	25.15	11	4,873	0.23%
2018/05/22	16	24.74	34	24.61	24.50	-18	4,464	-0.40%
2018/05/21	58	25.28	33.8	25.41	25.30	24.3	4,290	0.57%
2018/05/18	38	23.39	16	23.58	24.05	22	3,638	0.60%
2018/05/17	7	22.26	19	22.18	21.90	-12	3,352	-0.36%
2018/05/16	14	23.50	9	23.76	23.10	5	3,219	0.16%
2018/05/15	15	23.02	27	22.72	22.80	-12	2,984	-0.40%
2018/05/14	33	22.51	25	22.82	23.50	8	2,850	0.28%
2018/05/11	30	21.35	15	21.37	21.75	15	2,402	0.62%
2018/05/09	0	0.00	40	18.10	18.00	-40	1,790	-2.23%
2018/05/07	0	0.00	3	17.75	17.75	-3	1,805	-0.17%
2018/05/04	2	17.50	0	0.00	17.35	2	1,808	0.11%
2018/05/03	0	0.00	20	17.05	17.40	-20	1,821	-1.10%
2018/04/24	1	17.00	0	0.00	17.00	1	2,238	0.04%
2018/04/23	0	0.00	21	17.31	17.20	-21	2,312	-0.91%
2018/04/20	1	17.70	0	0.00	17.70	1	2,530	0.04%
2018/04/19	20	17.95	1	17.65	17.90	19	2,824	0.67%
2018/04/18	1	16.95	0	0.00	16.95	1	2,812	0.04%
2018/04/11	5	18.05	42.5	18.00	17.80	-37.5	3,481	-1.08%
2018/04/10	0	17.10	20	17.15	17.20	-20	3,470	-0.58%
2018/04/09	0	0.00	1	17.50	17.60	-1	3,472	-0.03%
2018/04/03	6	17.38	0	0.00	17.30	6	3,476	0.17%
2018/03/31	1	17.55	0	0.00	17.60	1	3,472	0.03%
2018/03/30	1	17.70	4	17.70	17.70	-3	3,542	-0.08%
2018/03/29	0	0.00	4	18.00	18.10	-4	3,540	-0.11%
2018/03/28	0	0.00	4	18.48	18.45	-4	3,559	-0.11%
2018/03/22	1	19.05	0	0.00	18.80	1	3,581	0.03%
2018/03/20	0	0.00	5	18.85	18.95	-5	3,624	-0.14%
2018/03/16	0	19.10	0	0.00	19.20	0	3,599	0.00%
2018/03/15	0	0.00	2	19.83	19.40	-2	3,589	-0.06%
2018/03/14	9	19.87	1	19.35	19.60	8	3,582	0.22%
2018/03/13	0	0.00	3	19.50	19.30	-3	3,572	-0.08%
2018/03/12	20	19.15	0	0.00	19.00	20	3,549	0.56%
2018/03/06	1	20.00	1	19.60	19.60	0	3,511	0.00%
2018/03/05	5	19.60	0	0.00	19.60	5	3,454	0.14%
2018/03/01	0	0.00	2	17.75	17.95	-2	3,374	-0.06%
2018/02/27	0	0.00	10	17.93	17.85	-10	3,378	-0.30%
2018/02/26	0	0.00	27	18.05	17.85	-27	3,373	-0.80%
2018/02/22	0	0.00	1	18.05	18.05	-1	3,371	-0.03%
2018/02/21	0	0.00	1	17.60	17.85	-1	3,357	-0.03%
2018/02/09	3	17.40	10	17.23	17.20	-7	3,323	-0.21%
2018/02/08	0	0.00	1	16.55	16.50	-1	3,265	-0.03%
2018/02/06	1	16.85	20	16.60	16.80	-19	3,261	-0.58%
2018/02/02	1	18.80	0	0.00	18.80	1	3,270	0.03%
2018/01/30	1	19.20	0	0.00	19.30	1	3,279	0.03%
2018/01/29	1	19.50	0	0.00	19.50	1	3,281	0.03%
2018/01/25	20	20.70	0	0.00	19.65	20	3,269	0.61%
2018/01/19	20	20.70	0	0.00	20.85	20	3,165	0.63%
2018/01/18	20	21.90	0.9	21.10	21.30	19.2	3,074	0.62%
2018/01/17	1	22.35	3	21.82	22.20	-2	2,943	-0.07%
2018/01/16	21	21.68	0.5	22.00	22.10	20.5	2,876	0.71%
2018/01/15	16	21.56	30.6	22.04	22.20	-14.6	2,692	-0.54%
2018/01/12	3	20.60	3	20.20	20.20	0	2,478	0.00%
2018/01/10	40	20.18	4	20.38	19.90	36	2,405	1.50%
2018/01/09	62	19.74	0	0.00	20.85	62	2,221	2.79%