光罩 (2338)-大昌-新店券商分點個股進出

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
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
1,213張
產業
上市半導體類股
911人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光罩 (2338)籌碼相關－大昌-新店券商分點個股進出

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-新店券商分點個股進出
大昌-新店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
2024/05/31	2	71.95	0	0.00	71.50	2	1,994	0.10%
2024/05/30	1	71.90	0	0.00	71.20	1	1,991	0.05%
2024/05/29	0	0.00	6	72.63	72.30	-6	1,987	-0.30%
2024/05/28	2	75.50	2	74.15	73.70	0	1,957	0.00%
2024/05/27	2	73.00	3	72.90	73.60	-1	1,846	-0.05%
2024/05/24	2	70.50	0	0.00	71.00	2	1,790	0.11%
2024/05/23	0.1	70.30	0	0.00	70.40	0.1	1,842	0.00%
2024/05/22	1	72.10	10	71.96	71.50	-9	1,856	-0.48%
2024/05/21	1	71.70	1	71.60	71.80	0	1,847	0.00%
2024/05/20	5	71.60	10.5	70.95	71.30	-5.4	1,828	-0.30%
2024/05/17	2	70.55	6	70.27	70.00	-4	1,773	-0.23%
2024/05/16	1	69.40	15	69.07	69.30	-14	1,743	-0.80%
2024/05/10	2.1	68.61	1	68.60	68.50	1.1	1,735	0.06%
2024/05/09	6	70.62	25	70.08	69.70	-19	1,698	-1.12%
2024/05/08	20.4	73.07	2	73.40	70.30	18.4	1,626	1.13%
2024/05/07	3	75.20	32	74.80	75.70	-29	1,392	-2.08%
2024/05/06	0	0.00	1	68.90	68.90	-1	1,208	-0.08%
2024/05/03	2	68.50	0	0.00	68.20	2	1,205	0.17%
2024/04/29	1	67.00	0	0.00	67.50	1	1,210	0.08%
2024/04/26	3	66.93	0	0.00	66.30	3	1,216	0.25%
2024/04/24	0	0.00	9	66.87	66.90	-9	1,237	-0.73%
2024/04/22	7	63.94	0	0.00	63.60	7	1,252	0.56%
2024/04/19	11	66.25	0	0.00	65.50	11	1,231	0.89%
2024/04/18	0	0.00	2	68.10	68.10	-2	1,192	-0.17%
2024/04/12	5	70.90	0	0.00	70.80	5	1,211	0.41%
2024/04/11	5	71.00	0	0.00	71.50	5	1,194	0.42%
2024/04/10	10	71.50	1	72.20	71.60	9	1,184	0.76%
2024/04/09	2	70.80	13	71.15	71.20	-11	1,144	-0.96%
2024/04/08	16	68.27	0	0.00	68.40	16	1,075	1.49%
2024/04/03	0	0.00	2	69.10	69.30	-2	1,074	-0.19%
2024/04/01	0	0.00	1	68.40	68.80	-1	1,093	-0.09%
2024/03/29	0	0.00	4	68.03	68.00	-4	1,087	-0.37%
2024/03/28	1	68.30	0	0.00	68.00	1	1,091	0.09%
2024/03/26	1	67.80	2	67.80	67.00	-1	1,105	-0.09%
2024/03/20	1	67.80	0	0.00	67.50	1	1,141	0.09%
2024/03/19	1	68.00	1	67.80	67.90	0	1,158	0.00%
2024/03/18	4	67.65	1	68.00	67.80	3	1,157	0.26%
2024/03/15	2	67.70	0	0.00	67.40	2	1,167	0.17%
2024/03/14	13	68.55	4	68.40	67.90	9	1,161	0.77%
2024/03/13	3	68.90	71	70.17	68.50	-68	1,158	-5.87%
2024/03/12	2	67.80	2	69.30	70.00	0	1,165	0.00%
2024/03/11	7	67.64	0	0.00	67.50	7	1,140	0.61%
2024/03/08	73	69.33	1	69.20	67.70	72	1,171	6.15%
2024/03/07	1	69.10	0	0.00	68.80	1	1,235	0.08%
2024/03/06	2	69.20	0	0.00	70.30	2	1,337	0.15%
2024/03/05	1	70.20	1	69.10	69.10	0	1,615	0.00%
2024/03/04	1	69.90	2	69.60	69.90	-1	1,656	-0.06%
2024/03/01	0	0.00	1.1	69.69	69.30	-1.1	1,643	-0.07%
2024/02/29	2	70.20	0	0.00	69.60	2	1,648	0.12%
2024/02/27	9	70.91	0	0.00	69.80	9	1,652	0.54%
2024/02/26	11	72.37	13	72.77	72.10	-2	1,654	-0.12%
2024/02/23	5	71.00	8	71.43	70.90	-3	1,598	-0.19%
2024/02/22	2.1	70.80	0	0.00	70.80	2.1	1,588	0.13%
2024/02/21	3	71.07	0	0.00	71.00	3	1,592	0.19%
2024/02/20	0	0.00	1	70.30	70.40	-1	1,581	-0.06%
2024/02/19	8	70.90	6	70.95	70.90	2	1,585	0.13%
2024/02/16	2	70.30	9	70.41	70.70	-7	1,584	-0.44%
2024/02/15	6	69.33	8	69.60	69.70	-2	1,579	-0.13%
2024/02/01	4	67.28	1	67.20	67.20	3	1,689	0.18%
2024/01/29	0	0.00	3	68.03	68.20	-3	1,742	-0.17%
2024/01/26	2	67.80	0	0.00	67.90	2	1,769	0.11%
2024/01/25	1	68.80	2	68.80	68.40	-1	1,779	-0.06%
2024/01/24	2	69.10	0	0.00	68.80	2	1,787	0.11%
2024/01/23	1	69.30	1	68.60	69.30	0	1,800	0.00%
2024/01/22	1	68.00	1	68.90	68.90	0	1,801	0.00%
2024/01/19	0	0.00	8	67.70	67.70	-8	1,804	-0.44%
2024/01/17	6	68.20	0	0.00	67.90	6	1,825	0.33%
2024/01/12	0	0.00	1	69.80	69.50	-1	1,892	-0.05%
2024/01/10	5	69.30	2	69.40	69.30	3	1,927	0.16%
2024/01/09	7	70.73	1	71.40	70.10	6	1,945	0.31%
2024/01/08	0	0.00	14	71.10	71.60	-14	2,002	-0.70%
2024/01/04	5	69.10	0	0.00	69.20	5	2,052	0.24%
2024/01/03	1	69.60	0	0.00	69.70	1	2,161	0.05%
2024/01/02	0	0.00	1	70.70	70.20	-1	2,161	-0.05%
2023/12/28	0	0.00	0	71.40	71.30	0	2,159	0.00%
2023/12/27	2	71.00	5	71.30	71.20	-3	2,150	-0.14%
2023/12/26	0	0.00	4	70.50	70.50	-4	2,140	-0.19%
2023/12/25	5	68.90	0	0.00	68.80	5	2,144	0.23%
2023/12/22	2	69.60	0	0.00	69.30	2	2,152	0.09%
2023/12/19	1	70.00	4	70.33	70.70	-3	2,135	-0.14%
2023/12/18	0	0.00	1	70.90	71.40	-1	2,124	-0.05%
2023/12/15	9	71.98	2	72.80	71.70	7	2,125	0.33%
2023/12/14	1	71.80	4	72.50	72.00	-3	2,121	-0.14%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/11	3	70.80	0	0.00	70.90	3	2,107	0.14%
2023/12/07	5	71.52	3	72.53	70.50	2	2,093	0.10%
2023/12/06	8	72.40	3	72.53	72.20	5	2,076	0.24%
2023/12/05	9	71.76	5	72.18	72.80	4	2,067	0.19%
2023/12/04	8	75.09	0	0.00	73.20	8	2,031	0.39%
2023/12/01	8	77.05	3	76.70	76.20	5	1,958	0.26%
2023/11/30	1	76.20	17	76.44	76.90	-16	1,833	-0.87%
2023/11/29	2	70.90	1	71.10	71.00	1	1,548	0.06%
2023/11/27	0.1	68.00	0	0.00	67.80	0.1	1,508	0.01%
2023/11/21	0	0.00	2	68.25	68.60	-2	1,496	-0.13%
2023/11/20	1	67.60	0	0.00	67.80	1	1,523	0.07%
2023/11/17	0	0.00	4	66.95	67.00	-4	1,558	-0.26%
2023/11/16	9	66.46	0	0.00	66.40	9	1,584	0.57%
2023/11/14	5	66.82	3	67.10	67.10	2	1,653	0.12%
2023/11/13	3	66.30	6.7	66.81	66.70	-3.7	1,691	-0.22%
2023/11/09	4	67.58	1	66.90	67.00	3	1,703	0.18%
2023/11/08	0	0.00	3	71.60	71.50	-3	1,636	-0.18%
2023/11/07	0	72.10	0	0.00	71.90	0	1,640	0.00%
2023/11/06	2	72.10	3	72.40	72.40	-1	1,649	-0.06%
2023/11/03	1	70.40	27	70.85	71.20	-26	1,626	-1.60%
2023/11/02	0	0.00	4	69.58	69.80	-4	1,635	-0.24%
2023/10/31	8	68.06	4	68.20	68.00	4	1,648	0.24%
2023/10/27	5	68.60	0	0.00	68.50	5	1,733	0.29%
2023/10/26	11.3	69.62	2	69.50	69.00	9.3	1,771	0.52%
2023/10/25	2	70.60	6	70.78	71.10	-4	1,822	-0.22%
2023/10/24	1.4	69.62	2	69.40	69.30	-0.6	1,845	-0.03%
2023/10/23	6	69.47	2	71.65	69.20	4	1,903	0.21%
2023/10/20	8	68.56	1	70.90	70.60	7	1,894	0.37%
2023/10/19	1	70.20	3	70.07	70.20	-2	1,884	-0.11%
2023/10/18	2	70.30	0	0.00	69.60	2	1,884	0.11%
2023/10/17	3	72.10	0	0.00	70.80	3	1,884	0.16%
2023/10/16	5	72.30	3	72.93	71.70	2	1,883	0.11%
2023/10/13	2	72.00	0	0.00	72.50	2	1,843	0.11%
2023/10/12	2	71.90	0	0.00	72.40	2	1,870	0.11%
2023/10/11	7	71.80	13	71.97	71.80	-6	1,896	-0.32%
2023/10/04	0	0.00	1	67.90	67.70	-1	1,859	-0.05%
2023/10/03	1	68.00	2	68.70	68.00	-1	1,875	-0.05%
2023/09/28	1	66.70	1	67.80	67.40	0	1,947	0.00%
2023/09/27	1.1	65.78	1	65.30	65.60	0.1	2,007	0.00%
2023/09/26	1	66.50	0	0.00	66.40	1	2,037	0.05%
2023/09/22	1	66.70	1	67.20	67.20	0	2,231	0.00%
2023/09/19	3	68.33	0	0.00	68.20	3	2,272	0.13%
2023/09/18	1	70.30	0	0.00	69.70	1	2,272	0.04%
2023/09/15	1	70.10	2	69.20	70.10	-1	2,277	-0.04%
2023/09/14	0	0.00	4	68.90	69.00	-4	2,279	-0.18%
2023/09/13	0.1	68.30	0	0.00	67.80	0.1	2,279	0.00%
2023/09/12	0	0.00	1	67.70	67.90	-1	2,299	-0.04%
2023/09/11	0	0.00	10	68.12	67.00	-10	2,312	-0.43%
2023/09/08	1	68.70	0	0.00	68.70	1	2,320	0.04%
2023/09/05	1	71.10	0	0.00	71.30	1	2,475	0.04%
2023/09/04	3	70.60	3	70.40	70.40	0	2,587	0.00%
2023/08/31	5	69.92	0	0.00	69.90	5	2,608	0.19%
2023/08/29	0	0.00	4	68.50	68.80	-4	2,646	-0.15%
2023/08/24	7	70.44	3	71.40	69.80	4	2,678	0.15%
2023/08/23	3	68.67	11.3	69.41	69.80	-8.3	2,656	-0.31%
2023/08/22	4	66.90	0	0.00	66.80	4	2,645	0.15%
2023/08/21	4.1	66.93	0	0.00	67.50	4.1	2,645	0.15%
2023/08/18	6	68.38	0	69.50	68.10	6	2,616	0.23%
2023/08/17	0	0.00	1	69.10	69.30	-1	2,630	-0.04%
2023/08/14	0	0.00	8	67.34	67.50	-8	2,622	-0.31%
2023/08/10	4.2	70.12	1	69.90	69.90	3.2	2,644	0.12%
2023/08/09	4	71.30	1	71.20	71.30	3	2,650	0.11%
2023/08/08	12	71.72	5	73.40	71.40	7	2,704	0.26%
2023/08/07	0	0.00	2	71.70	72.30	-2	2,699	-0.07%
2023/08/04	9	71.66	0	0.00	72.50	9	2,707	0.33%
2023/08/02	15.2	72.81	1	72.00	71.80	14.2	2,700	0.53%
2023/08/01	0.1	74.70	0	0.00	74.60	0.1	2,646	0.00%
2023/07/31	5.3	78.33	1	79.10	75.90	4.3	2,629	0.16%
2023/07/28	2	77.55	0	0.00	77.80	2	2,611	0.08%
2023/07/27	2	74.20	0	0.00	74.00	2	2,575	0.08%
2023/07/25	2	76.50	1	75.80	75.80	1	2,507	0.04%
2023/07/24	5	76.48	0	0.00	76.40	5	2,490	0.20%
2023/07/21	5	77.80	0	0.00	77.70	5	2,501	0.20%
2023/07/20	0	0.00	4	79.05	78.50	-4	2,573	-0.16%
2023/07/19	5	79.64	4	79.80	79.30	1	2,573	0.04%
2023/07/18	1	81.60	0	0.00	79.90	1	2,619	0.04%
2023/07/17	5	80.20	28	81.44	81.40	-23	2,644	-0.87%
2023/07/14	3	81.80	34	80.98	80.60	-31	2,667	-1.16%
2023/07/13	3	81.30	42	81.69	81.70	-39	2,679	-1.46%
2023/07/11	2	79.60	2	80.50	80.30	0	2,688	0.00%
2023/07/07	6	78.98	3	79.17	79.40	3	2,792	0.11%
2023/07/06	5	82.10	1	81.80	81.40	4	2,779	0.14%
2023/07/05	8	83.38	3	84.60	82.70	5	2,773	0.18%
2023/07/04	3	83.87	3	83.53	83.60	0	2,746	0.00%
2023/07/03	3	83.27	2	83.50	83.00	1	2,782	0.04%
2023/06/30	5	82.84	7	83.54	83.10	-2	2,755	-0.07%
2023/06/29	0	0.00	1.6	79.36	80.50	-1.6	2,662	-0.06%
2023/06/27	0.1	78.20	0	0.00	77.70	0.1	2,761	0.00%
2023/06/21	2	79.70	0	0.00	80.00	2	2,870	0.07%
2023/06/20	1	80.10	0	0.00	80.20	1	2,945	0.03%
2023/06/15	0	0.00	1	81.60	81.80	-1	3,482	-0.03%
2023/06/14	4	81.75	1	82.60	81.70	3	3,665	0.08%
2023/06/13	2	82.60	1	83.20	82.60	1	3,785	0.03%
2023/06/12	0	0.00	1	81.20	81.10	-1	3,787	-0.03%
2023/06/09	10	80.41	11	83.16	82.90	-1	3,772	-0.03%
2023/06/08	3	80.13	2	83.70	79.90	1	3,723	0.03%
2023/06/05	0	0.00	3	81.23	80.80	-3	3,718	-0.08%
2023/05/31	1	81.20	4	81.10	81.10	-3	3,813	-0.08%
2023/05/30	1	80.60	0	0.00	80.80	1	3,814	0.03%
2023/05/29	0	0.00	1	82.10	81.80	-1	3,822	-0.03%
2023/05/26	1	80.50	1	82.20	80.50	0	3,819	0.00%
2023/05/23	1	81.60	0	0.00	81.60	1	3,882	0.03%
2023/05/16	0	0.00	1	78.10	78.10	-1	3,902	-0.03%
2023/05/15	0	0.00	0.4	75.90	75.70	-0.4	3,910	-0.01%
2023/05/10	0	0.00	1	78.30	79.10	-1	4,257	-0.02%
2023/05/08	2	80.90	0	0.00	79.80	2	4,284	0.05%
2023/05/03	3	79.57	1	79.50	79.70	2	4,532	0.04%
2023/05/02	2	81.60	0	0.00	81.80	2	4,582	0.04%
2023/04/28	1	79.80	0	0.00	80.00	1	4,687	0.02%
2023/04/27	0	0.00	0	78.80	79.50	0	4,742	0.00%
2023/04/26	1	78.00	11	78.45	79.40	-10	4,999	-0.20%
2023/04/25	1	79.00	9	78.80	78.40	-8	5,247	-0.15%
2023/04/21	3	82.73	0.2	82.50	82.30	2.8	5,591	0.05%
2023/04/20	3	83.93	0	0.00	83.70	3	5,675	0.05%
2023/04/19	2	84.90	0	0.00	83.60	2	5,876	0.03%
2023/04/18	10	86.31	2	85.80	85.20	8	5,991	0.13%
2023/04/17	3	87.50	1	87.50	87.40	2	6,045	0.03%
2023/04/14	7	88.37	0	0.00	88.20	7	6,108	0.11%
2023/04/13	7	89.16	4	88.20	88.20	3	6,186	0.05%
2023/04/12	1	92.00	0	0.00	92.10	1	6,168	0.02%
2023/04/11	3	92.63	6	93.25	93.50	-3	6,215	-0.05%
2023/04/10	5	92.30	1.4	93.15	92.20	3.6	6,325	0.06%
2023/04/07	5	93.80	5	93.88	93.10	0	6,410	0.00%
2023/04/06	6	93.62	2	94.05	92.90	4	6,415	0.06%
2023/03/31	2	91.80	10	92.51	92.50	-8	6,384	-0.13%
2023/03/30	5	91.82	1	91.90	91.50	4	6,389	0.06%
2023/03/29	10	92.29	2	92.70	91.60	8	6,450	0.12%
2023/03/28	4	94.18	10	93.56	93.50	-6	6,521	-0.09%
2023/03/27	3	97.10	2	96.40	95.90	1	6,501	0.02%
2023/03/24	5	97.34	1	98.50	96.00	4	6,511	0.06%
2023/03/23	3	97.20	18	96.47	96.60	-15	6,468	-0.23%
2023/03/22	2	96.85	1	97.20	96.90	1	6,488	0.02%
2023/03/21	2	96.15	6	96.00	95.40	-4	6,506	-0.06%
2023/03/20	5	95.94	26	92.98	94.60	-21	6,455	-0.33%
2023/03/17	8	88.40	7.1	88.70	88.80	1	6,394	0.01%
2023/03/16	7	86.34	14.5	86.75	86.10	-7.5	6,350	-0.12%
2023/03/15	0.3	83.70	3	84.57	84.40	-2.8	6,433	-0.04%
2023/03/14	1	82.00	1	82.20	82.10	0	6,608	0.00%
2023/03/13	4	82.93	0	0.00	83.10	4	6,751	0.06%
2023/03/10	1	83.50	0	0.00	84.20	1	6,986	0.01%
2023/03/09	1	87.70	2	87.60	86.00	-1	7,407	-0.01%
2023/03/08	10	87.70	0	0.00	87.00	10	7,551	0.13%
2023/03/07	6.3	86.90	5.2	86.71	87.00	1.2	7,808	0.01%
2023/03/06	0	0.00	1.2	85.00	84.90	-1.2	7,967	-0.01%
2023/03/02	0	0.00	1	82.60	82.40	-1	8,226	-0.01%
2023/03/01	0.3	83.47	1	81.80	83.10	-0.7	8,613	-0.01%
2023/02/24	0.1	83.00	0	0.00	82.60	0.1	8,757	0.00%
2023/02/23	0	0.00	3	83.27	83.30	-3	8,841	-0.03%
2023/02/22	7.2	82.75	0	0.00	82.50	7.2	8,948	0.08%
2023/02/21	2	85.85	30	85.60	85.60	-28	9,042	-0.31%
2023/02/20	3	86.80	2	87.30	86.50	1	9,270	0.01%
2023/02/17	0	0.00	1	86.80	86.80	-1	9,578	-0.01%
2023/02/16	12	87.07	1	86.40	87.10	11	9,665	0.11%
2023/02/15	1	84.10	1.1	84.11	85.50	-0.1	9,951	0.00%
2023/02/14	7.1	85.18	2	84.30	84.20	5.1	10,344	0.05%
2023/02/13	2	85.70	0	0.00	85.10	2	10,481	0.02%
2023/02/10	2	86.25	4	86.08	85.70	-2	10,540	-0.02%
2023/02/09	15	86.52	8	87.26	87.40	7	10,678	0.07%
2023/02/08	16	85.95	3	85.80	86.00	13	10,680	0.12%
2023/02/07	3	89.13	1	89.40	89.40	2	10,503	0.02%
2023/02/06	8	88.94	1	88.80	88.80	7	10,530	0.07%
2023/02/03	29	90.82	1	90.00	90.00	28	10,621	0.26%
2023/02/02	15	91.92	3	93.00	91.80	12	10,634	0.11%
2023/02/01	7	91.39	1	90.60	91.00	6	10,554	0.06%
2023/01/31	39	91.82	7	91.80	91.70	32	10,600	0.30%
2023/01/30	0	0.00	9	91.58	91.80	-9	10,593	-0.08%
2023/01/17	2	88.50	2	88.80	88.20	0	10,536	0.00%
2023/01/16	13	90.02	8	89.30	89.70	5	10,549	0.05%
2023/01/13	3	89.80	13	90.45	90.80	-10	10,314	-0.10%
2023/01/12	4	88.90	3	88.83	88.20	1	10,081	0.01%
2023/01/11	13	88.98	18	89.25	89.40	-5	10,013	-0.05%
2023/01/10	7.1	88.12	1	90.00	86.00	6.1	9,861	0.06%
2023/01/09	7	89.27	8	90.35	90.20	-1	9,800	-0.01%
2023/01/06	4	89.20	9	90.12	88.00	-5	9,627	-0.05%
2023/01/05	3	88.23	1	88.00	87.00	2	9,544	0.02%
2023/01/04	3	88.10	5	88.34	89.00	-2	9,505	-0.02%
2023/01/03	3	86.37	8	87.65	87.50	-5	9,496	-0.05%
2022/12/30	2	86.75	2	85.15	84.70	0	9,586	0.00%
2022/12/29	2	84.50	4	85.03	85.80	-2	9,837	-0.02%
2022/12/28	4	86.10	2	88.00	84.40	2	9,908	0.02%
2022/12/27	5	86.74	8.4	86.79	88.20	-3.4	9,889	-0.03%
2022/12/26	3.3	84.90	2	85.65	84.10	1.3	9,879	0.01%
2022/12/23	1.2	86.00	4.1	84.88	86.30	-2.9	10,004	-0.03%
2022/12/22	9	86.29	4.1	86.58	85.50	4.9	10,141	0.05%
2022/12/21	5.2	86.24	4	86.20	85.70	1.2	10,173	0.01%
2022/12/20	6.1	87.74	0	0.00	85.80	6.1	10,097	0.06%
2022/12/19	1	90.20	1	90.10	90.20	0	10,007	0.00%
2022/12/15	1	91.30	1	92.10	90.80	0	9,923	0.00%
2022/12/14	4	90.38	5	90.84	91.50	-1	9,882	-0.01%
2022/12/13	4	90.28	2.4	90.16	89.10	1.6	9,783	0.02%
2022/12/09	12	93.13	9	91.32	92.70	3	9,562	0.03%
2022/12/08	1	93.10	1	93.00	93.50	0	9,341	0.00%
2022/12/07	7	93.24	7	94.40	92.60	0	9,217	0.00%
2022/12/06	23	97.10	31.2	95.58	95.80	-8.2	9,039	-0.09%
2022/12/05	9	96.90	6.2	96.67	97.10	2.8	8,863	0.03%
2022/12/02	6	94.15	11	94.48	95.70	-5	8,733	-0.06%
2022/12/01	24	91.94	17	93.62	92.20	7	8,478	0.08%
2022/11/30	1	85.60	4	85.70	86.90	-3	8,058	-0.04%
2022/11/29	7	83.99	10	83.79	85.40	-3	7,899	-0.04%
2022/11/28	5	81.98	17	83.36	83.20	-12	7,584	-0.16%
2022/11/25	4	79.90	3	80.27	79.80	1	7,371	0.01%
2022/11/24	8	79.79	16.2	79.37	79.70	-8.2	7,228	-0.11%
2022/11/23	19	78.37	20	77.44	80.00	-1	7,046	-0.01%
2022/11/22	3	73.27	2	74.15	73.30	1	6,665	0.02%
2022/11/21	3	73.30	3.4	74.31	73.40	-0.4	6,521	-0.01%
2022/11/18	1	73.80	1	74.10	72.00	0	6,434	0.00%
2022/11/17	3	71.80	10.6	71.61	73.40	-7.6	6,329	-0.12%
2022/11/16	12	70.58	11.6	70.40	70.80	0.4	6,197	0.01%
2022/11/15	7	70.24	10.4	70.33	69.90	-3.4	5,976	-0.06%
2022/11/14	9	67.46	10	67.10	67.30	-1	5,673	-0.02%
2022/11/11	21	68.59	19	67.93	67.20	2	5,581	0.04%
2022/11/10	19	65.85	21	65.29	66.00	-2	5,267	-0.04%
2022/11/09	0	0.00	5	64.52	65.20	-5	4,856	-0.10%
2022/11/08	3	60.70	1	61.00	59.30	2	4,684	0.04%
2022/11/07	7	60.10	2	60.20	59.40	5	4,629	0.11%
2022/11/04	1	61.20	2	61.65	63.40	-1	4,495	-0.02%
2022/11/03	2	60.40	13	58.99	61.40	-11	4,377	-0.25%
2022/11/02	1	58.80	3	59.90	59.40	-2	4,315	-0.05%
2022/11/01	12	59.93	0	0.00	59.40	12	4,280	0.28%
2022/10/31	1	57.80	1	58.60	59.00	0	4,194	0.00%
2022/10/28	2	57.70	3	57.90	56.80	-1	4,148	-0.02%
2022/10/27	0	0.00	8	59.11	59.70	-8	4,078	-0.20%
2022/10/26	2	55.55	2	55.65	55.60	0	3,956	0.00%
2022/10/25	0	0.00	2	55.90	55.20	-2	3,886	-0.05%
2022/10/21	3	53.90	1	55.00	53.10	2	3,778	0.05%
2022/10/19	3	55.40	3	56.60	55.40	0	3,766	0.00%
2022/10/18	2	55.30	0	0.00	55.10	2	3,721	0.05%
2022/10/17	0	0.00	0.6	54.80	55.20	-0.6	3,605	-0.02%
2022/10/14	1	52.80	2	54.00	55.10	-1	3,567	-0.03%
2022/10/13	3	52.90	2	51.50	50.10	1	3,540	0.03%
2022/10/12	6	54.35	4	55.23	53.90	2	3,454	0.06%
2022/10/11	8	56.45	6	56.25	55.70	2	3,414	0.06%
2022/10/07	20	61.79	12	61.69	61.50	8	3,430	0.23%
2022/10/06	20	60.34	13	61.99	63.00	7	3,342	0.21%
2022/10/05	0	0.00	10	59.48	60.20	-10	3,052	-0.33%
2022/10/04	6	54.70	6	54.45	54.80	0	2,945	0.00%
2022/10/03	3	54.00	3	54.00	54.00	0	2,846	0.00%
2022/09/30	16	54.03	42	55.02	55.20	-26	2,844	-0.91%
2022/09/29	16	60.23	15	58.71	56.00	1	2,759	0.04%
2022/09/28	4	63.60	0	0.00	62.10	4	2,629	0.15%
2022/09/27	2	67.00	1	67.10	69.00	1	2,632	0.04%
2022/09/26	3	68.00	2	68.35	67.40	1	2,682	0.04%
2022/09/22	5	71.04	1	72.30	72.30	4	2,827	0.14%
2022/09/20	0	0.00	2	74.30	74.50	-2	2,890	-0.07%
2022/09/15	3	74.20	0	0.00	73.70	3	3,056	0.10%
2022/09/13	0	0.00	7	75.43	75.00	-7	3,198	-0.22%
2022/09/08	0	0.00	2	71.05	71.80	-2	3,289	-0.06%
2022/09/07	4	67.78	0	0.00	67.60	4	3,408	0.12%
2022/09/06	2	69.55	1	70.20	69.50	1	3,537	0.03%
2022/09/05	1	71.40	0	0.00	71.90	1	3,587	0.03%
2022/09/02	2	73.50	1	73.60	73.30	1	3,665	0.03%
2022/08/29	0	0.00	1	73.00	73.30	-1	3,776	-0.03%
2022/08/26	0	0.00	3	75.47	75.50	-3	3,813	-0.08%
2022/08/25	0	0.00	1	74.20	74.90	-1	3,848	-0.03%
2022/08/24	2	72.40	0	0.00	72.90	2	3,982	0.05%
2022/08/23	3	73.80	0	0.00	73.60	3	4,106	0.07%
2022/08/19	2	78.40	0	0.00	77.60	2	4,308	0.05%
2022/08/17	0	0.00	0	76.30	76.60	0	4,522	0.00%
2022/08/16	1	78.00	0	0.00	78.00	1	4,583	0.02%
2022/08/15	0	0.00	1	78.00	78.00	-1	4,606	-0.02%
2022/08/12	1	77.30	3	77.67	76.80	-2	4,690	-0.04%
2022/08/11	1	77.70	4	77.63	78.20	-3	4,797	-0.06%
2022/08/10	0	0.00	4	75.08	75.00	-4	4,909	-0.08%
2022/08/09	3	74.47	2	74.80	75.10	1	4,966	0.02%
2022/08/05	0	0.00	4	73.95	75.20	-4	5,100	-0.08%
2022/08/03	1	72.60	1.6	72.13	71.30	-0.6	5,399	-0.01%
2022/08/02	2	72.25	0.3	72.20	72.30	1.7	5,480	0.03%
2022/07/29	0	0.00	1	75.50	75.30	-1	5,539	-0.02%
2022/07/28	2	76.00	0	0.00	74.20	2	5,564	0.04%
2022/07/27	4	74.28	4	73.88	74.80	0	5,569	0.00%
2022/07/26	1	73.50	2	73.50	73.50	-1	5,613	-0.02%
2022/07/22	1	77.10	1	77.00	76.70	0	5,673	0.00%
2022/07/21	1	76.60	5	75.92	76.60	-4	5,729	-0.07%
2022/07/20	3	73.90	2	74.60	73.70	1	5,735	0.02%
2022/07/19	5	73.50	1	73.00	73.00	4	5,774	0.07%
2022/07/18	1	73.90	1	72.90	73.70	0	5,829	0.00%
2022/07/15	10	73.45	10	72.81	73.80	0	5,813	0.00%
2022/07/14	0	0.00	9	69.97	72.10	-9	5,742	-0.16%
2022/07/13	1	67.20	0	0.00	67.20	1	5,714	0.02%
2022/07/12	8	64.75	8	63.70	63.60	0	5,791	0.00%
2022/07/11	1	67.20	1	67.30	67.30	0	5,889	0.00%
2022/07/08	3	67.07	2	68.65	67.80	1	5,906	0.02%
2022/07/07	9	64.26	9	64.82	65.00	0	5,850	0.00%
2022/07/06	9	65.46	9	64.81	64.20	0	5,826	0.00%
2022/07/05	4.2	65.33	16	65.19	66.60	-11.8	5,881	-0.20%
2022/07/04	4.2	66.69	5	66.54	65.90	-0.8	5,860	-0.01%
2022/07/01	8	68.18	2	69.00	67.00	6	5,846	0.10%
2022/06/30	1	71.90	2	71.95	72.90	-1	5,781	-0.02%
2022/06/29	5	76.26	1	75.90	75.70	4	5,942	0.07%
2022/06/28	2	78.45	0	0.00	79.20	2	6,026	0.03%
2022/06/27	0	0.00	2	80.35	80.80	-2	6,196	-0.03%
2022/06/24	4	77.80	2	77.60	76.40	2	6,162	0.03%
2022/06/23	4.1	78.91	1	78.20	77.00	3.1	6,159	0.05%
2022/06/22	14.1	81.83	22	83.05	79.80	-7.9	6,105	-0.13%
2022/06/21	12	88.58	4	89.03	88.60	8	5,993	0.13%
2022/06/20	4	89.63	7	90.61	87.10	-3	5,970	-0.05%
2022/06/17	3	87.90	5	90.00	91.00	-2	5,916	-0.03%
2022/06/16	15	93.43	16	93.78	90.40	-1	5,823	-0.02%
2022/06/15	9	94.94	9	94.89	94.60	0	5,699	0.00%
2022/06/14	6	92.70	9	93.08	93.10	-3	5,619	-0.05%
2022/06/13	9	93.47	8	94.61	93.40	1	5,567	0.02%
2022/06/10	4	93.28	11	93.31	93.90	-7	5,505	-0.13%
2022/06/09	2	92.95	5	91.56	93.00	-3	5,493	-0.05%
2022/06/08	3	91.53	4	91.43	91.00	-1	5,470	-0.02%
2022/06/07	1	91.20	1	91.20	91.50	0	5,531	0.00%
2022/06/06	2	92.60	0	0.00	91.90	2	5,594	0.04%
2022/06/02	6	92.83	5	93.04	92.20	1	5,741	0.02%
2022/06/01	12	94.13	11	93.75	93.20	1	5,905	0.02%
2022/05/31	2	93.05	20	92.79	93.90	-18	5,802	-0.31%
2022/05/30	12	92.14	12	92.08	91.10	0	5,707	0.00%
2022/05/27	7	88.87	5	88.70	88.50	2	5,556	0.04%
2022/05/26	11	87.33	13	87.52	87.30	-2	5,496	-0.04%
2022/05/25	3	85.63	6	85.75	86.30	-3	5,420	-0.06%
2022/05/24	7	84.60	10	84.23	83.80	-3	5,415	-0.06%
2022/05/23	3	83.73	5	83.86	83.60	-2	5,388	-0.04%
2022/05/20	9	84.90	3.3	85.73	84.20	5.7	5,474	0.10%
2022/05/19	6	82.75	11	83.55	85.50	-5	5,432	-0.09%
2022/05/18	8	82.94	12	83.43	83.50	-4	5,408	-0.07%
2022/05/17	4	80.85	5	79.84	81.00	-1	5,653	-0.02%
2022/05/16	5	80.74	6	80.60	79.60	-1	5,947	-0.02%
2022/05/13	6	80.35	9	80.90	81.00	-3	5,981	-0.05%
2022/05/12	5	80.68	5	80.74	78.70	0	6,012	0.00%
2022/05/11	9	79.87	8	79.99	80.30	1	6,076	0.02%
2022/05/10	2	74.50	9	76.61	77.80	-7	6,048	-0.12%
2022/05/09	8	75.84	1	76.10	74.20	7	6,119	0.11%
2022/05/06	1	76.70	3	76.70	76.70	-2	6,147	-0.03%
2022/05/05	5	77.72	4	77.60	77.40	1	6,239	0.02%
2022/05/04	1	76.00	6	76.32	76.40	-5	6,346	-0.08%
2022/05/03	8.2	76.08	3	76.10	75.70	5.2	6,439	0.08%
2022/04/29	0	0.00	1	73.90	74.00	-1	6,532	-0.02%
2022/04/28	5	72.92	0	0.00	73.60	5	6,651	0.08%
2022/04/27	3	70.93	5	71.70	73.00	-2	6,763	-0.03%
2022/04/26	1	75.50	1	75.00	74.70	0	7,265	0.00%
2022/04/25	4.1	75.42	0	0.00	74.50	4.1	7,506	0.05%
2022/04/22	0.3	79.50	3	79.17	79.20	-2.7	7,569	-0.04%
2022/04/21	3	81.77	1	81.30	82.10	2	7,655	0.03%
2022/04/20	3	81.87	3	81.80	81.60	0	7,659	0.00%
2022/04/19	8.1	81.67	4	82.23	81.20	4.1	7,711	0.05%
2022/04/18	8	82.29	8	81.95	81.80	0	7,757	0.00%
2022/04/15	10	86.09	2	86.80	85.10	8	7,752	0.10%
2022/04/14	3	91.47	2	91.30	89.80	1	7,772	0.01%
2022/04/13	3	91.87	1	91.90	91.70	2	7,858	0.03%
2022/04/12	1	90.70	6	91.82	90.70	-5	7,958	-0.06%
2022/04/11	12	93.06	6	94.30	91.50	6	8,225	0.07%
2022/04/08	6	95.53	12	95.73	96.00	-6	8,444	-0.07%
2022/04/07	0	0.00	2	95.70	94.00	-2	9,352	-0.02%
2022/04/06	5	96.80	5	96.38	96.50	0	9,393	0.00%
2022/04/01	29	97.80	34	97.98	97.00	-5	9,483	-0.05%
2022/03/31	3	97.50	9	97.60	96.90	-6	9,499	-0.06%
2022/03/30	51	96.75	32	96.87	96.70	19	9,423	0.20%
2022/03/29	4	93.28	2	93.60	93.50	2	9,371	0.02%
2022/03/28	6	91.43	2	92.35	92.60	4	9,488	0.04%
2022/03/25	2	92.70	1	93.60	91.30	1	9,535	0.01%
2022/03/24	2	92.70	2	92.85	92.70	0	9,568	0.00%
2022/03/23	1	95.00	4	94.90	94.00	-3	9,633	-0.03%
2022/03/21	4	94.40	1	95.10	94.00	3	9,945	0.03%
2022/03/18	0	0.00	1	92.70	94.00	-1	10,199	-0.01%
2022/03/17	0	0.00	2	93.20	93.20	-2	10,610	-0.02%
2022/03/16	2.2	90.57	5.1	90.77	90.10	-2.9	10,825	-0.03%
2022/03/15	0	0.00	2	91.30	90.20	-2	11,126	-0.02%
2022/03/14	0	92.50	4	91.68	92.10	-4	11,667	-0.03%
2022/03/11	2	91.00	1	90.90	91.40	1	12,871	0.01%
2022/03/10	1	91.90	2	91.35	91.90	-1	13,691	-0.01%
2022/03/09	7.2	87.30	6	87.20	88.10	1.2	14,495	0.01%
2022/03/08	10.2	86.70	6	86.53	84.50	4.2	14,585	0.03%
2022/03/07	17	91.80	12	93.38	89.90	5	14,547	0.03%
2022/03/04	5	98.60	20	98.95	98.30	-15	14,706	-0.10%
2022/03/03	7	100.91	6	100.82	99.90	1	14,954	0.01%
2022/03/02	4	99.38	3	99.57	99.40	1	15,200	0.01%
2022/03/01	2	99.60	4	99.83	99.50	-2	15,538	-0.01%
2022/02/25	8	98.44	5	98.64	98.00	3	15,753	0.02%
2022/02/24	15.2	98.70	7	98.29	97.00	8.2	16,040	0.05%
2022/02/23	7	100.06	16	100.19	100.50	-9	16,465	-0.05%
2022/02/22	18	98.96	17	98.78	99.10	1	17,701	0.01%
2022/02/21	11	101.55	5	101.70	101.50	6	17,998	0.03%
2022/02/18	12	102.21	4	102.63	103.00	8	18,520	0.04%
2022/02/17	34	105.00	28.5	105.48	103.00	5.5	19,553	0.03%
2022/02/16	7.5	104.90	23	104.52	104.50	-15.5	20,167	-0.08%
2022/02/15	11.5	100.22	7	101.71	99.90	4.5	20,186	0.02%
2022/02/14	19	100.43	9	100.22	99.40	10	20,282	0.05%
2022/02/11	17	103.12	20.2	103.88	103.50	-3.2	20,401	-0.02%
2022/02/10	10	101.45	15	103.53	104.00	-5	20,671	-0.02%
2022/02/09	28	102.52	14	102.36	101.50	14	20,938	0.07%
2022/02/08	3	100.33	8	100.88	101.50	-5	21,134	-0.02%
2022/02/07	6	99.33	8	99.55	100.50	-2	21,540	-0.01%
2022/01/26	19	98.57	25	97.69	96.50	-6	21,844	-0.03%
2022/01/25	12	98.79	8	98.96	97.70	4	22,373	0.02%
2022/01/24	14	100.25	10.4	100.07	101.00	3.6	22,427	0.02%
2022/01/21	26	102.13	20.3	101.18	99.80	5.7	22,293	0.03%
2022/01/20	17	102.85	10	103.45	105.50	7	22,233	0.03%
2022/01/19	48	105.11	39.5	105.49	102.50	8.5	22,146	0.04%
2022/01/18	9	103.94	11	103.95	104.50	-2	21,613	-0.01%
2022/01/17	24	100.11	10	99.89	101.00	14	21,397	0.07%
2022/01/14	12	96.07	17	94.05	97.50	-5	21,306	-0.02%
2022/01/13	10	96.83	1	96.30	97.30	9	21,239	0.04%
2022/01/12	3	97.60	5	98.60	97.20	-2	21,277	-0.01%
2022/01/11	7.5	97.33	5.3	96.99	96.70	2.2	21,336	0.01%
2022/01/10	4	98.08	4	99.58	99.70	0	21,267	0.00%
2022/01/07	13	99.48	9	97.78	98.40	4	21,296	0.02%
2022/01/06	6	100.83	6	101.05	100.00	0	21,192	0.00%
2022/01/05	10.1	102.86	6	103.50	102.00	4.1	21,131	0.02%
2022/01/04	19.1	105.67	6	105.67	103.00	13.1	21,050	0.06%
2022/01/03	21	108.55	14	108.86	108.00	7	20,803	0.03%
2021/12/30	60	108.49	85.7	109.70	108.00	-25.7	20,563	-0.13%
2021/12/29	10	103.45	11	103.77	104.00	-1	19,656	-0.01%
2021/12/28	11	103.09	12	103.33	104.00	-1	19,649	-0.01%
2021/12/27	12	101.92	22	103.11	103.50	-10	19,596	-0.05%
2021/12/24	2	100.00	9	100.06	99.00	-7	19,414	-0.04%
2021/12/23	9	101.56	25	100.92	100.00	-16	19,384	-0.08%
2021/12/22	26.1	100.31	14	100.56	99.90	12.1	19,302	0.06%
2021/12/21	17	97.25	14	98.17	98.60	3	19,228	0.02%
2021/12/20	9	96.70	9	97.01	97.00	0	19,192	0.00%
2021/12/17	14.5	97.28	15	97.61	96.50	-0.5	19,229	0.00%
2021/12/16	41	99.35	31	99.76	99.30	10	19,187	0.05%
2021/12/15	2	96.95	5	97.00	97.70	-3	19,043	-0.02%
2021/12/14	12.5	97.32	9	97.73	96.00	3.5	19,087	0.02%
2021/12/13	22	102.56	2	99.90	99.90	20	18,891	0.11%
2021/12/10	10	106.80	12	107.04	107.00	-2	18,615	-0.01%
2021/12/09	19	109.84	5	109.30	107.50	14	18,489	0.08%
2021/12/08	19	110.24	34.5	111.68	112.00	-15.5	18,344	-0.08%
2021/12/07	64	112.55	44.1	112.29	107.00	20	17,874	0.11%
2021/12/06	20	109.75	27.3	110.14	109.50	-7.3	16,748	-0.04%
2021/12/03	22.3	106.00	57.1	107.61	109.50	-34.8	16,041	-0.22%
2021/12/02	2	100.70	2	100.25	99.60	0	15,372	0.00%
2021/12/01	16	100.56	12	101.00	102.50	4	15,381	0.03%
2021/11/30	34	100.78	6.1	101.23	101.00	27.9	15,444	0.18%
2021/11/29	8	95.01	10	95.98	97.50	-2	15,212	-0.01%
2021/11/26	10.5	98.58	11	98.89	98.10	-0.5	15,055	0.00%
2021/11/25	15.1	100.97	7	101.26	97.60	8.1	14,969	0.05%
2021/11/24	13	102.65	9	101.39	100.50	4	14,943	0.03%
2021/11/23	18	104.28	8	105.63	103.00	10	15,431	0.06%
2021/11/22	29	107.16	27	107.54	106.00	2	15,499	0.01%
2021/11/19	47.2	107.40	59	108.89	110.50	-11.8	15,450	-0.08%
2021/11/18	25	103.82	19	102.53	102.50	6	14,492	0.04%
2021/11/17	43	105.63	45	104.67	104.50	-2	14,358	-0.01%
2021/11/16	51.8	106.22	16	105.94	105.50	35.8	13,936	0.26%
2021/11/15	10	99.62	36	101.88	104.00	-26	12,958	-0.20%
2021/11/12	15	93.49	48.7	93.47	94.90	-33.7	12,162	-0.28%
2021/11/11	17	90.91	4	90.63	89.20	13	11,948	0.11%
2021/11/10	14	93.36	13	94.12	92.80	1	11,963	0.01%
2021/11/09	21	94.77	18	95.23	92.50	3	11,975	0.03%
2021/11/08	14	93.17	28.3	93.74	93.70	-14.3	11,748	-0.12%
2021/11/05	8	92.04	19.6	91.79	92.10	-11.6	11,516	-0.10%
2021/11/04	48	91.56	34.3	91.05	90.30	13.7	11,317	0.12%
2021/11/03	21.2	88.96	21.2	88.72	90.00	0	11,054	0.00%
2021/11/02	35	86.91	28	86.79	87.60	7	10,812	0.06%
2021/11/01	3	81.50	14	82.22	83.00	-11	10,543	-0.10%
2021/10/29	2	80.30	0	0.00	79.80	2	10,530	0.02%
2021/10/28	4	80.28	3	80.57	80.00	1	10,696	0.01%
2021/10/27	3	81.67	3	81.00	82.20	0	10,770	0.00%
2021/10/26	1	79.20	4	78.70	78.80	-3	11,093	-0.03%
2021/10/25	3	80.93	6	80.23	80.60	-3	11,508	-0.03%
2021/10/22	2	79.75	0	0.00	79.50	2	12,129	0.02%
2021/10/21	9	79.81	7	79.87	79.50	2	12,754	0.02%
2021/10/20	4	80.18	3	80.63	80.80	1	13,014	0.01%
2021/10/19	10	80.47	18	80.09	80.80	-8	13,832	-0.06%
2021/10/18	4	77.05	3	77.60	77.00	1	14,492	0.01%
2021/10/15	11.2	77.90	20	77.74	76.90	-8.8	15,522	-0.06%
2021/10/14	2	74.50	3	74.53	74.50	-1	15,779	-0.01%
2021/10/13	13	74.98	1	73.10	73.10	12	16,007	0.07%
2021/10/12	3	77.37	3	77.00	76.70	0	16,274	0.00%
2021/10/08	14.3	77.58	4	78.10	76.90	10.3	16,672	0.06%
2021/10/07	0	0.00	4	76.35	78.00	-4	16,797	-0.02%
2021/10/06	4	75.33	1	72.70	72.70	3	17,065	0.02%
2021/10/05	1	69.50	1	73.10	75.50	0	17,617	0.00%
2021/10/04	1	72.70	2	72.60	71.60	-1	17,805	-0.01%
2021/10/01	9	75.04	0	0.00	74.50	9	18,286	0.05%
2021/09/30	3	77.77	7	78.09	78.50	-4	18,839	-0.02%
2021/09/29	1.3	77.79	15	78.23	76.70	-13.7	19,801	-0.07%
2021/09/28	19.3	80.50	8	80.43	80.20	11.3	20,290	0.06%
2021/09/27	7	82.07	5	82.10	82.10	2	20,489	0.01%
2021/09/24	12	81.94	14	82.53	81.80	-2	20,558	-0.01%
2021/09/23	3	80.37	2	80.85	80.20	1	20,544	0.00%
2021/09/22	10	80.16	8	80.31	79.90	2	20,602	0.01%
2021/09/17	4	81.78	1	81.90	82.30	3	20,639	0.01%
2021/09/16	1	80.50	7	80.61	80.90	-6	20,565	-0.03%
2021/09/15	6	79.83	4	79.80	79.20	2	20,608	0.01%
2021/09/14	6	82.77	13	82.07	82.50	-7	20,567	-0.03%
2021/09/13	17	83.91	15	84.21	81.90	2	20,575	0.01%
2021/09/10	3	85.73	9	84.74	85.90	-6	20,722	-0.03%
2021/09/09	14	83.69	14	83.49	83.70	0	20,910	0.00%
2021/09/08	33	84.30	26	84.77	83.20	7	21,005	0.03%
2021/09/07	9	85.43	22	84.13	84.00	-13	21,215	-0.06%
2021/09/06	23	90.07	8	90.21	89.10	15	21,506	0.07%
2021/09/03	13	90.14	13	90.01	89.90	0	21,553	0.00%
2021/09/02	34	89.68	44	89.09	88.20	-10	21,610	-0.05%
2021/09/01	13	89.67	7	89.54	89.30	6	21,881	0.03%
2021/08/31	13.1	88.52	7	88.64	89.00	6.1	22,369	0.03%
2021/08/30	29	91.44	14	91.08	90.70	15	22,517	0.07%
2021/08/27	40	90.89	36	90.88	88.10	4	22,294	0.02%
2021/08/26	19	88.97	21	88.82	89.00	-2	21,885	-0.01%
2021/08/25	39.2	87.43	32	86.73	87.10	7.2	21,725	0.03%
2021/08/24	26	83.69	31.2	83.66	83.50	-5.2	21,832	-0.02%
2021/08/23	12	79.36	38	79.93	82.10	-26	21,737	-0.12%
2021/08/20	23	73.83	23	74.52	74.70	0	21,865	0.00%
2021/08/19	13	75.08	10	75.48	73.00	3	22,106	0.01%
2021/08/18	32	74.49	34	72.14	76.20	-2	22,884	-0.01%
2021/08/17	5.3	74.46	10	72.86	70.70	-4.7	23,082	-0.02%
2021/08/16	13	74.84	14	76.38	75.10	-1	23,154	0.00%
2021/08/13	8.2	76.64	8.5	77.27	75.30	-0.3	23,147	0.00%
2021/08/12	38	82.00	27	82.84	80.50	11	23,085	0.05%
2021/08/11	7.2	83.99	8.6	84.77	81.50	-1.4	23,097	-0.01%
2021/08/10	9	86.76	8	87.06	86.60	1	23,045	0.00%
2021/08/09	7	89.03	4.4	87.10	86.00	2.6	23,132	0.01%
2021/08/06	9	90.62	7.5	90.89	90.50	1.5	23,119	0.01%
2021/08/05	25	90.85	10	91.28	91.00	15	23,229	0.06%
2021/08/04	13	97.32	0	0.00	96.10	13	23,252	0.06%
2021/08/03	4	99.93	5.5	99.93	98.70	-1.5	23,316	-0.01%
2021/08/02	9	98.90	7	98.97	97.80	2	23,312	0.01%
2021/07/30	14	100.26	26	100.32	98.50	-12	23,388	-0.05%
2021/07/29	33	99.60	24	99.54	99.90	9	23,203	0.04%
2021/07/28	35.6	99.25	48	97.54	95.50	-12.4	22,890	-0.05%
2021/07/27	56	108.31	51	109.35	102.00	5	22,520	0.02%
2021/07/26	26	109.06	27	110.87	111.50	-1	22,087	0.00%
2021/07/23	54.5	101.29	78.4	102.61	101.50	-23.9	21,851	-0.11%
2021/07/22	24.2	99.75	15	98.75	95.70	9.2	21,098	0.04%
2021/07/21	26	95.71	48	97.38	99.00	-22	20,593	-0.11%
2021/07/20	17	93.95	17	92.88	90.00	0	20,185	0.00%
2021/07/19	18	93.13	13.2	92.81	94.00	4.8	20,007	0.02%
2021/07/16	30	92.37	16	92.31	92.00	14	19,996	0.07%
2021/07/15	18	91.07	14	92.28	94.10	4	19,835	0.02%
2021/07/14	6	88.72	9	87.94	87.80	-3	19,608	-0.02%
2021/07/13	19.2	89.10	29	88.76	86.70	-9.8	19,664	-0.05%
2021/07/12	30	86.18	87	85.51	86.10	-57	19,747	-0.29%
2021/07/09	28	91.50	22.4	90.11	89.60	5.6	19,452	0.03%
2021/07/08	76	96.38	57	93.89	92.70	19	19,914	0.10%
2021/07/07	21	94.98	35	94.20	94.30	-14	19,877	-0.07%
2021/07/06	40	93.20	69.3	93.10	95.00	-29.3	19,908	-0.15%
2021/07/05	31	88.94	10	90.54	89.40	21	19,773	0.11%
2021/07/02	15	85.45	12	85.96	87.00	3	19,626	0.02%
2021/07/01	2	84.55	8	84.08	84.20	-6	19,762	-0.03%
2021/06/30	4	84.25	5	84.60	83.60	-1	20,198	0.00%
2021/06/29	6	83.78	2	84.45	83.00	4	20,449	0.02%
2021/06/28	1	84.00	2	83.30	84.80	-1	20,762	0.00%
2021/06/25	2	83.95	2	84.20	83.20	0	21,330	0.00%
2021/06/24	21	83.99	3	84.37	83.80	18	21,982	0.08%
2021/06/23	4	84.18	6	84.55	84.30	-2	22,091	-0.01%
2021/06/22	9	83.51	2	82.10	82.10	7	22,386	0.03%
2021/06/21	4	84.93	14	84.15	82.40	-10	22,706	-0.04%
2021/06/18	9	89.54	5	88.78	87.50	4	23,376	0.02%
2021/06/17	14	88.26	39	88.33	89.60	-25	23,783	-0.11%
2021/06/16	33	87.97	22	88.06	87.50	11	24,229	0.05%
2021/06/15	45	86.34	24	88.50	90.00	21	25,069	0.08%
2021/06/11	17	85.78	27	85.40	84.50	-10	24,995	-0.04%
2021/06/09	11	85.45	13	86.47	85.70	-2	26,625	-0.01%
2021/06/08	22	86.60	17	86.45	84.20	5	27,884	0.02%
2021/06/07	17	83.93	11	83.79	87.20	6	27,538	0.02%
2021/06/04	3	83.80	1	83.20	83.00	2	27,240	0.01%
2021/06/03	12	84.00	17	84.93	84.20	-5	27,256	-0.02%
2021/06/02	6	83.17	20	84.00	81.80	-14	27,047	-0.05%
2021/06/01	33	85.85	41.3	86.82	84.40	-8.3	26,955	-0.03%
2021/05/31	18	84.51	14	84.58	84.50	4	26,494	0.02%
2021/05/28	31	85.89	22	85.81	85.00	9	26,478	0.03%
2021/05/27	17	82.36	24	83.13	85.20	-7	26,321	-0.03%
2021/05/26	67	84.34	47	82.71	81.70	20	26,119	0.08%
2021/05/25	17	80.17	21	81.51	83.10	-4	25,501	-0.02%
2021/05/24	29	72.85	66	74.19	75.60	-37	25,543	-0.14%
2021/05/21	15	72.17	7	72.73	71.60	8	26,221	0.03%
2021/05/20	8	72.65	7	72.06	71.00	1	26,151	0.00%
2021/05/19	31	72.24	29	71.94	73.60	2	26,804	0.01%
2021/05/18	2	65.25	19	66.48	67.90	-17	27,074	-0.06%
2021/05/17	21	65.36	24	66.79	61.80	-3	27,495	-0.01%
2021/05/14	6	69.65	5	70.84	67.40	1	27,541	0.00%
2021/05/13	14	69.51	10	68.26	69.90	4	27,518	0.01%
2021/05/12	25	71.02	21	70.31	69.00	4	27,319	0.01%
2021/05/11	15.2	75.07	6.5	75.70	73.50	8.7	26,957	0.03%
2021/05/10	8	77.06	7	77.97	76.10	1	26,832	0.00%
2021/05/07	9	77.08	16	76.56	78.60	-7	26,719	-0.03%
2021/05/06	21.3	72.98	17	73.01	72.50	4.3	26,504	0.02%
2021/05/05	5	75.88	7	75.33	75.00	-2	26,402	-0.01%
2021/05/04	8	74.43	9	73.93	74.50	-1	26,331	0.00%
2021/05/03	7	80.91	3	77.10	77.10	4	26,126	0.02%
2021/04/29	11	84.11	8	83.99	83.60	3	26,020	0.01%
2021/04/28	10	84.74	6	85.08	85.00	4	25,992	0.02%
2021/04/27	32	87.14	20	87.43	85.00	12	26,046	0.05%
2021/04/26	37	88.60	38	89.46	87.50	-1	25,947	0.00%
2021/04/23	6	84.17	7	84.79	86.00	-1	25,461	0.00%
2021/04/22	15	83.39	9	83.23	81.80	6	25,531	0.02%
2021/04/21	14	83.24	23	83.37	84.70	-9	25,326	-0.04%
2021/04/20	12	83.14	18	83.04	82.70	-6	25,279	-0.02%
2021/04/19	32	82.64	20	82.24	81.50	12	25,174	0.05%
2021/04/16	14	86.47	9	86.18	84.20	5	25,001	0.02%
2021/04/15	26	82.45	32	83.59	85.30	-6	24,721	-0.02%
2021/04/14	84	83.78	57	83.66	83.50	27	24,588	0.11%
2021/04/13	60	87.47	28	87.82	86.70	32	24,015	0.13%
2021/04/12	34	87.93	30	86.69	84.60	4	23,619	0.02%
2021/04/09	60	90.32	46	91.01	90.00	14	23,075	0.06%
2021/04/08	13	86.28	20	85.66	87.50	-7	22,332	-0.03%
2021/04/07	13	77.82	20	78.86	79.60	-7	21,988	-0.03%
2021/04/06	21	77.93	52.1	76.60	79.00	-31.1	21,735	-0.14%
2021/04/01	39	73.06	59	73.41	73.40	-20	21,552	-0.09%
2021/03/31	73	72.38	60.2	72.14	71.50	12.8	21,285	0.06%
2021/03/30	107	72.23	66.1	71.76	70.60	40.9	20,950	0.20%	大買/
2021/03/29	47	68.68	39.1	69.52	69.80	7.9	20,382	0.04%
2021/03/26	38	63.84	48	63.16	63.50	-10	19,764	-0.05%
2021/03/25	16	61.44	30	61.76	62.00	-14	19,704	-0.07%
2021/03/24	44	64.53	41	65.05	63.80	3	19,452	0.02%
2021/03/23	50	64.32	91.1	64.70	64.60	-41.1	19,161	-0.21%
2021/03/22	40	60.14	55	60.70	60.70	-15	18,520	-0.08%
2021/03/19	36	57.05	42	57.34	58.90	-6	18,836	-0.03%
2021/03/18	101.2	59.37	94.1	58.56	56.80	7.1	18,622	0.04%	大買/
2021/03/17	65	55.70	53	55.40	56.00	12	18,373	0.07%
2021/03/16	37	55.21	45	55.46	54.10	-8	18,744	-0.04%
2021/03/15	61	54.85	32.5	54.72	55.50	28.5	18,995	0.15%
2021/03/12	32	53.47	66.2	53.73	54.20	-34.2	18,246	-0.19%
2021/03/11	11	46.39	23	47.40	49.35	-12	16,749	-0.07%
2021/03/10	3	44.90	15	45.05	44.90	-12	16,601	-0.07%
2021/03/09	19.5	44.88	34	44.74	44.55	-14.5	16,781	-0.09%
2021/03/08	7	46.71	8	46.18	45.90	-1	16,999	-0.01%
2021/03/05	46	46.83	9	46.01	46.00	37	17,182	0.22%
2021/03/04	13	47.30	8.7	46.63	46.20	4.3	17,292	0.02%
2021/03/03	23.5	47.21	15	46.77	47.40	8.5	17,303	0.05%
2021/03/02	33	50.15	40	49.17	47.40	-7	17,319	-0.04%
2021/02/26	6	49.72	18	49.49	49.65	-12	17,310	-0.07%
2021/02/25	19	51.67	24	51.66	50.80	-5	17,602	-0.03%
2021/02/24	15	52.17	31	53.31	51.40	-16	17,560	-0.09%
2021/02/23	39	53.61	65	54.02	52.50	-26	17,379	-0.15%
2021/02/22	0	0.00	7.2	55.40	55.40	-7.2	17,298	-0.04%
2021/02/19	25	48.07	53.4	49.19	50.40	-28.4	17,428	-0.16%
2021/02/18	67	45.69	31.3	45.19	45.90	35.7	17,457	0.20%
2021/02/17	31	43.63	93.2	44.07	44.90	-62.2	17,725	-0.35%
2021/02/05	20	39.83	43.1	39.19	40.85	-23.1	17,177	-0.13%
2021/02/04	90	37.68	27	38.21	38.70	63	16,900	0.37%
2021/02/03	7	37.11	9	37.42	36.75	-2	16,723	-0.01%
2021/02/02	4	37.79	20.1	37.92	37.70	-16.1	16,691	-0.10%
2021/02/01	16	37.47	15	37.45	37.15	1	16,760	0.01%
2021/01/29	3	39.63	12	39.63	38.80	-9	16,701	-0.05%
2021/01/28	1	40.15	1	39.90	40.15	0	16,634	0.00%
2021/01/27	17	40.74	16	40.59	40.45	1	16,604	0.01%
2021/01/26	22	41.00	34	40.67	40.35	-12	16,493	-0.07%
2021/01/25	26	41.59	56	40.93	41.35	-30	16,416	-0.18%
2021/01/22	56	41.28	3	41.75	41.75	53	16,309	0.32%
2021/01/21	1	40.15	36	40.89	40.35	-35	16,171	-0.22%
2021/01/20	59	41.31	21	40.48	40.10	38	16,100	0.24%
2021/01/19	7	41.75	4	42.28	42.30	3	15,900	0.02%
2021/01/18	24	41.06	12	40.20	41.80	12	15,698	0.08%
2021/01/15	5	41.51	38	40.93	40.35	-33	15,533	-0.21%
2021/01/14	6	41.52	1	41.55	41.75	5	15,256	0.03%
2021/01/13	5	41.85	4	41.81	41.85	1	15,255	0.01%
2021/01/12	12	41.11	7	40.61	40.50	5	15,159	0.03%
2021/01/11	1	40.90	2	41.35	41.70	-1	15,114	-0.01%
2021/01/08	25	41.88	4	41.85	41.55	21	15,051	0.14%
2021/01/07	44	41.46	20	41.64	42.15	24	14,924	0.16%
2021/01/06	8	40.74	24	41.61	40.55	-16	14,789	-0.11%
2021/01/05	37	40.82	26	41.12	41.55	11	14,699	0.07%
2021/01/04	10	40.21	13	40.36	40.00	-3	14,590	-0.02%
2020/12/31	64	40.93	10	40.69	40.35	54	14,537	0.37%
2020/12/30	13	41.64	4	41.54	41.35	9	14,426	0.06%
2020/12/29	11	41.75	23	41.69	41.50	-12	14,368	-0.08%
2020/12/28	45	42.28	24	42.54	42.70	21	14,232	0.15%
2020/12/25	9	40.50	14	40.62	40.35	-5	13,906	-0.04%
2020/12/24	14	40.17	17	40.31	40.10	-3	13,907	-0.02%
2020/12/23	11	39.68	4	40.15	40.05	7	13,870	0.05%
2020/12/22	42	40.60	43	40.14	39.50	-1	13,834	-0.01%
2020/12/21	24	40.65	21	40.61	40.80	3	13,747	0.02%
2020/12/18	27	40.48	81	40.42	40.65	-54	13,593	-0.40%
2020/12/17	19	40.87	30	40.88	41.00	-11	13,450	-0.08%
2020/12/16	17	41.57	34	41.47	41.25	-17	13,282	-0.13%
2020/12/15	101	44.06	90	42.96	40.65	11	12,938	0.09%	大買/
2020/12/14	54	42.58	93	41.76	44.00	-39	11,929	-0.33%
2020/12/11	86	45.71	101	44.07	43.20	-15	11,507	-0.13%	大賣/
2020/12/10	94.1	44.95	34	45.18	45.00	60.1	10,591	0.57%
2020/12/09	43.1	43.63	74.3	43.84	43.65	-31.2	9,790	-0.32%
2020/12/08	57.3	39.42	42.2	40.49	41.30	15	8,874	0.17%
2020/12/07	18	37.46	6	37.34	37.55	12	8,271	0.15%
2020/12/04	32	37.15	6	36.75	37.00	26	8,265	0.31%
2020/12/03	4	36.98	15	36.96	37.20	-11	8,469	-0.13%
2020/12/02	98	36.59	27	37.14	37.35	71	8,338	0.85%
2020/12/01	7.1	36.40	90	35.66	35.65	-82.9	8,042	-1.03%
2020/11/30	18.3	36.89	29	37.08	36.90	-10.7	7,799	-0.14%
2020/11/27	30	36.08	5	36.00	36.00	25	7,571	0.33%
2020/11/26	21	35.89	12	35.74	35.70	9	7,482	0.12%
2020/11/25	34	35.88	13	35.27	35.40	21	7,353	0.29%
2020/11/24	41	35.55	32	35.51	35.70	9	7,354	0.12%
2020/11/23	33	34.68	27	34.64	34.40	6	6,980	0.09%
2020/11/20	29	34.33	120	34.21	34.00	-91	6,877	-1.32%	大賣/
2020/11/19	63	35.09	94.1	34.45	34.80	-31.1	6,589	-0.47%
2020/11/18	7	33.21	84	32.98	33.65	-77	5,773	-1.33%
2020/11/17	164	32.85	66.2	32.92	33.20	97.8	5,525	1.77%	大買/
2020/11/16	117	31.78	55.2	32.12	32.70	61.8	4,780	1.29%	大買/
2020/11/13	5	29.82	3	29.80	29.75	2	4,051	0.05%
2020/11/12	1	29.55	0	0.00	29.70	1	4,060	0.02%
2020/11/11	16	29.75	0	0.00	29.60	16	4,117	0.39%
2020/11/10	14	29.72	13	29.83	29.65	1	4,148	0.02%
2020/11/09	2	29.93	9	29.63	29.80	-7	4,132	-0.17%
2020/11/06	10	29.00	5	28.88	28.60	5	4,047	0.12%
2020/11/04	5	28.55	5	28.45	28.45	0	4,280	0.00%
2020/11/03	0	0.00	25	28.12	28.15	-25	4,473	-0.56%
2020/11/02	1	27.30	0	0.00	27.60	1	5,021	0.02%
2020/10/30	3	28.20	0	0.00	27.85	3	5,032	0.06%
2020/10/29	19	28.38	0	0.00	28.35	19	5,059	0.38%
2020/10/28	1	28.90	0	0.00	28.75	1	5,114	0.02%
2020/10/27	1	29.20	11	29.17	29.20	-10	5,133	-0.19%
2020/10/26	1	29.55	18	29.42	29.45	-17	5,192	-0.33%
2020/10/23	3	29.72	6	29.77	29.75	-3	5,219	-0.06%
2020/10/21	21	30.00	19	29.89	29.70	2	5,507	0.04%
2020/10/20	14	29.69	1	29.80	29.70	13	5,563	0.23%
2020/10/19	9	29.57	2	29.98	29.30	7	5,838	0.12%
2020/10/16	12	29.45	0	0.00	28.95	12	5,866	0.20%
2020/10/14	22	29.55	69	29.65	29.60	-47	5,886	-0.80%
2020/10/13	0	0.00	8	29.18	29.65	-8	5,900	-0.14%
2020/10/08	69	29.25	0	0.00	28.80	69	6,056	1.14%
2020/10/07	0	0.00	2	28.30	28.45	-2	6,395	-0.03%
2020/10/06	2	28.60	2	28.58	28.40	0	6,436	0.00%
2020/09/30	0	0.00	1	28.50	28.10	-1	6,567	-0.02%
2020/09/29	0	0.00	2	27.70	27.75	-2	6,601	-0.03%
2020/09/28	1	27.25	4	27.40	28.25	-3	6,596	-0.05%
2020/09/25	5	26.79	7.4	26.41	26.55	-2.4	6,610	-0.04%
2020/09/24	1	27.65	2.2	27.31	27.35	-1.2	6,600	-0.02%
2020/09/23	1	28.10	0	0.00	28.15	1	6,627	0.02%
2020/09/22	2	28.20	1	28.45	28.35	1	6,670	0.01%
2020/09/21	2	28.90	0	0.00	28.90	2	6,667	0.03%
2020/09/18	1	29.30	1	29.55	29.30	0	6,684	0.00%
2020/09/17	2	29.28	0	0.00	29.25	2	6,688	0.03%
2020/09/15	2	29.40	2	29.70	29.45	0	6,722	0.00%
2020/09/14	1	29.15	3	29.13	29.25	-2	6,721	-0.03%
2020/09/11	0	0.00	1	28.90	28.90	-1	6,735	-0.01%
2020/09/10	4	29.74	3	29.98	29.55	1	6,689	0.01%
2020/09/09	9	29.93	33	29.77	30.00	-24	6,652	-0.36%
2020/09/08	54	31.17	69.2	31.08	31.20	-15.2	6,496	-0.23%
2020/09/07	5	30.22	17	30.32	30.10	-12	6,196	-0.19%
2020/09/04	2	29.58	15	29.77	29.90	-13	6,130	-0.21%
2020/09/03	5	30.35	2	30.55	30.15	3	6,115	0.05%
2020/09/02	25	29.96	1	30.10	30.15	24	6,157	0.39%
2020/09/01	1	29.50	14	29.68	29.40	-13	6,155	-0.21%
2020/08/31	13	30.21	5	30.21	30.10	8	6,174	0.13%
2020/08/28	9	30.19	6.1	30.52	30.45	2.9	6,106	0.05%
2020/08/27	5	29.62	20.1	29.61	29.45	-15.1	5,870	-0.26%
2020/08/26	21	28.63	33	29.53	29.20	-12	5,770	-0.21%
2020/08/25	12	27.95	0	0.00	27.70	12	5,631	0.21%
2020/08/24	0	0.00	5	27.60	27.55	-5	5,646	-0.09%
2020/08/21	6	27.73	16	27.63	27.60	-10	5,656	-0.18%
2020/08/20	17	27.17	1	28.20	27.25	16	5,662	0.28%
2020/08/19	41	29.29	22	29.22	28.80	19	5,570	0.34%
2020/08/18	8	29.72	10	29.86	29.55	-2	5,518	-0.04%
2020/08/17	0	0.00	9	30.06	29.85	-9	5,599	-0.16%
2020/08/14	16	29.43	0	0.00	29.60	16	5,567	0.29%
2020/08/13	4	29.30	64	29.43	29.10	-60	5,586	-1.07%
2020/08/12	6	29.26	9	29.25	29.25	-3	5,681	-0.05%
2020/08/11	9	30.24	59	30.38	29.55	-50	5,693	-0.88%
2020/08/10	17	31.68	4	31.58	31.50	13	5,841	0.22%
2020/08/07	17	31.24	2	30.90	31.40	15	6,055	0.25%
2020/08/06	42	31.26	25.2	30.58	31.40	16.8	5,958	0.28%
2020/08/05	18	29.09	1	29.00	28.95	17	5,494	0.31%
2020/08/04	1	28.80	0	0.00	28.75	1	5,615	0.02%
2020/08/03	10	29.25	5	29.32	29.15	5	5,722	0.09%
2020/07/31	2	28.80	37	28.84	28.85	-35	5,867	-0.60%
2020/07/30	0	0.00	2	28.85	29.00	-2	5,989	-0.03%
2020/07/29	1	27.70	5	28.11	28.05	-4	6,105	-0.07%
2020/07/28	10	28.99	14	28.23	28.15	-4	6,354	-0.06%
2020/07/27	13	29.76	9	29.55	29.00	4	6,352	0.06%
2020/07/24	8	28.85	17	28.90	28.55	-9	6,337	-0.14%
2020/07/23	42	30.01	27	29.89	29.80	15	6,322	0.24%
2020/07/22	6	28.33	9	28.74	29.50	-3	6,146	-0.05%
2020/07/21	2	27.90	1.3	27.80	27.90	0.7	6,177	0.01%
2020/07/20	3	26.95	1	27.20	27.20	2	6,174	0.03%
2020/07/17	1	27.70	10	27.90	27.40	-9	6,180	-0.15%
2020/07/16	2	28.33	25	28.50	28.10	-23	6,196	-0.37%
2020/07/15	8	29.24	22	29.19	28.60	-14	6,194	-0.23%
2020/07/14	51	29.95	31	29.90	29.70	20	6,214	0.32%
2020/07/13	2	28.13	5	27.99	28.50	-3	5,898	-0.05%
2020/07/10	26	27.57	5	27.35	27.40	21	5,907	0.36%
2020/07/09	10	28.55	5	28.40	28.35	5	5,919	0.08%
2020/07/08	8	28.54	0	0.00	28.90	8	5,859	0.14%
2020/07/07	2	28.33	0	0.00	28.25	2	5,915	0.03%
2020/07/06	1	28.65	2	28.63	28.70	-1	5,917	-0.02%
2020/07/03	1	28.70	12	28.12	28.15	-11	5,937	-0.19%
2020/07/02	8	28.33	9	28.37	28.45	-1	5,993	-0.02%
2020/07/01	2	28.05	2	28.05	27.75	0	5,958	0.00%
2020/06/30	5	27.36	0	0.00	27.40	5	5,927	0.08%
2020/06/29	5	27.37	3	27.37	27.45	2	5,949	0.03%
2020/06/24	1	27.15	1	27.40	27.20	0	5,964	0.00%
2020/06/23	5	26.90	5	27.05	27.05	0	6,093	0.00%
2020/06/22	4	27.55	1	27.40	27.30	3	6,213	0.05%
2020/06/19	13	27.24	3	27.32	27.20	10	6,304	0.16%
2020/06/18	1	27.10	2	26.78	27.10	-1	6,318	-0.02%
2020/06/17	10	26.87	16	26.93	26.60	-6	6,330	-0.09%
2020/06/15	1	26.10	1	26.35	25.90	0	6,540	0.00%
2020/06/12	3	25.13	5	25.42	26.10	-2	6,632	-0.03%
2020/06/11	1	26.80	22	26.30	26.20	-21	6,691	-0.31%
2020/06/10	1	27.35	0	0.00	27.10	1	6,761	0.01%
2020/06/09	13	28.01	7	27.88	27.55	6	6,915	0.09%
2020/06/08	10	27.46	0	0.00	27.30	10	6,978	0.14%
2020/06/05	9	26.88	13	26.98	27.15	-4	7,415	-0.05%
2020/06/03	5	26.52	19	26.55	26.60	-14	7,718	-0.18%
2020/06/02	2	26.25	0	0.00	26.20	2	7,718	0.03%
2020/06/01	1	26.50	1	26.30	26.45	0	7,741	0.00%
2020/05/29	5	26.02	2	25.65	26.00	3	7,753	0.04%
2020/05/28	2	26.05	2	26.33	25.80	0	7,786	0.00%
2020/05/26	4	26.46	3	26.52	26.30	1	7,954	0.01%
2020/05/25	1	26.25	2	26.33	26.25	-1	7,963	-0.01%
2020/05/22	10	26.82	1	27.35	26.55	9	7,981	0.11%
2020/05/21	7	26.54	0	0.00	26.60	7	7,919	0.09%
2020/05/20	29	26.45	22	26.25	26.50	7	7,919	0.09%
2020/05/19	10	25.69	17	25.70	25.60	-7	7,963	-0.09%
2020/05/18	4	26.90	5	26.85	26.45	-1	7,852	-0.01%
2020/05/15	26.1	27.97	24	27.02	26.90	2.1	7,829	0.03%
2020/05/14	28	29.06	57	29.14	28.95	-29	7,662	-0.38%
2020/05/13	17	32.16	13	32.11	32.15	4	7,332	0.05%
2020/05/12	18	31.54	8	31.95	31.60	10	7,281	0.14%
2020/05/11	7	31.92	19	32.08	31.80	-12	7,263	-0.17%
2020/05/08	32	32.66	7	32.70	32.60	25	7,171	0.35%
2020/05/07	12	32.52	30.1	32.10	32.40	-18.1	7,064	-0.26%
2020/05/06	37	31.83	20	31.73	31.50	17	6,920	0.25%
2020/05/05	30	31.50	23	31.36	31.25	7	6,857	0.10%
2020/05/04	28	30.90	39.3	30.89	31.70	-11.3	6,763	-0.17%
2020/04/30	30	29.72	39	29.89	29.80	-9	6,618	-0.14%
2020/04/29	9	29.56	6	29.42	29.50	3	6,643	0.05%
2020/04/28	8	28.54	3	28.67	29.00	5	6,557	0.08%
2020/04/27	8	28.66	2	28.70	28.70	6	6,572	0.09%
2020/04/24	8	28.59	6	28.49	28.70	2	6,624	0.03%
2020/04/23	10	27.95	9	28.16	27.90	1	6,657	0.02%
2020/04/22	0	0.00	4	27.66	27.95	-4	6,823	-0.06%
2020/04/21	6	28.20	38	27.77	27.40	-32	6,809	-0.47%
2020/04/20	12	28.42	3	28.22	28.50	9	6,789	0.13%
2020/04/17	29	28.14	38	28.38	27.90	-9	6,803	-0.13%
2020/04/16	20	27.54	5	27.44	27.50	15	6,668	0.22%
2020/04/15	1	27.05	11	27.20	27.05	-10	6,660	-0.15%
2020/04/14	0	0.00	1	26.70	26.95	-1	6,646	-0.02%
2020/04/13	2	26.43	22	26.48	26.40	-20	6,642	-0.30%
2020/04/10	43	26.83	19	26.90	26.75	24	6,658	0.36%
2020/04/09	1	26.55	3	26.48	26.55	-2	6,644	-0.03%
2020/04/08	5	26.55	21	26.45	26.50	-16	6,621	-0.24%
2020/04/07	11	26.15	3	26.02	25.95	8	6,563	0.12%
2020/04/06	2	25.13	7	25.15	25.20	-5	6,507	-0.08%
2020/04/01	0	0.00	5	24.84	25.00	-5	6,547	-0.08%
2020/03/31	7	25.00	4	24.95	24.80	3	6,578	0.05%
2020/03/30	5	24.39	3	24.38	24.70	2	6,570	0.03%
2020/03/27	25	24.83	8	25.13	24.20	17	6,604	0.26%
2020/03/26	15	23.91	1	23.55	24.70	14	6,562	0.21%
2020/03/25	16	23.63	17	23.68	24.10	-1	6,490	-0.02%
2020/03/24	6	21.92	5	21.85	22.00	1	6,531	0.02%
2020/03/23	0.1	20.45	0	0.00	20.50	0.1	7,082	0.00%
2020/03/20	44.1	21.54	12	21.88	22.05	32.1	7,160	0.45%
2020/03/19	3	21.03	12	20.99	20.45	-9	7,299	-0.12%
2020/03/18	13	23.98	2	24.35	22.70	11	7,771	0.14%
2020/03/17	2	23.98	2	23.83	23.60	0	8,393	0.00%
2020/03/16	2	24.05	2	25.60	24.15	0	8,662	0.00%
2020/03/13	4.3	24.51	3	24.30	25.00	1.3	8,620	0.01%
2020/03/12	5	27.42	10	27.39	26.90	-5	8,477	-0.06%
2020/03/11	36	30.23	13	30.00	28.85	23	8,351	0.28%
2020/03/10	16	29.56	9	29.67	30.35	7	7,885	0.09%
2020/03/09	1	27.95	2	28.25	27.60	-1	7,583	-0.01%
2020/03/06	3	28.98	1	29.40	28.95	2	7,574	0.03%
2020/03/05	6	29.53	1	29.55	29.55	5	7,673	0.07%
2020/03/04	2	29.25	2	28.73	29.05	0	7,676	0.00%
2020/03/03	8	29.03	21	28.91	28.75	-13	7,675	-0.17%
2020/03/02	9	27.60	14	27.53	27.70	-5	7,659	-0.07%
2020/02/27	13	29.33	8	29.50	28.80	5	7,517	0.07%
2020/02/26	5	30.02	5	30.09	29.95	0	7,476	0.00%
2020/02/25	13	30.21	2	30.43	30.50	11	7,444	0.15%
2020/02/24	2	30.65	1	30.75	30.60	1	7,402	0.01%
2020/02/21	2	31.43	3	31.53	31.25	-1	7,391	-0.01%
2020/02/20	5	31.84	5	31.86	31.70	0	7,391	0.00%
2020/02/19	2	30.85	7	31.14	31.10	-5	7,340	-0.07%
2020/02/18	10	30.91	4	31.31	30.90	6	7,333	0.08%
2020/02/17	11	31.56	7	31.54	31.30	4	7,303	0.05%
2020/02/14	5	31.11	5	31.06	31.20	0	7,204	0.00%
2020/02/13	9	30.94	0	0.00	30.70	9	7,170	0.13%
2020/02/12	4	31.20	3	31.25	31.25	1	7,151	0.01%
2020/02/11	4	30.64	21	30.59	30.55	-17	7,125	-0.24%
2020/02/10	9	29.62	8	29.96	29.85	1	7,162	0.01%
2020/02/07	4	30.18	4	30.23	30.10	0	7,179	0.00%
2020/02/06	6	30.44	5	30.65	31.05	1	7,142	0.01%
2020/02/05	7	29.83	10	29.66	29.55	-3	7,079	-0.04%
2020/02/04	6	29.64	3.2	29.17	29.95	2.8	7,032	0.04%
2020/02/03	4	28.03	2	28.18	28.20	2	7,013	0.03%
2020/01/31	1	31.10	3	31.90	30.90	-2	6,876	-0.03%
2020/01/30	2	31.90	1	31.50	31.50	1	6,837	0.01%
2020/01/20	14	35.06	23	34.41	35.00	-9	6,771	-0.13%
2020/01/17	3	33.97	5	34.27	34.45	-2	6,623	-0.03%
2020/01/16	3	33.65	22	33.78	34.05	-19	6,530	-0.29%
2020/01/15	1	32.95	1	32.80	32.80	0	6,565	0.00%
2020/01/14	0	0.00	7	33.30	33.40	-7	6,605	-0.11%
2020/01/13	1	33.20	8	32.69	33.05	-7	6,571	-0.11%
2020/01/10	0	0.00	18	31.65	32.00	-18	6,531	-0.28%
2020/01/09	18	31.82	4	32.25	32.25	14	6,546	0.21%
2020/01/08	0	0.00	23	31.16	31.00	-23	6,539	-0.35%
2020/01/07	1	31.95	50	31.90	31.75	-49	6,547	-0.75%
2020/01/06	1	32.80	17	32.90	32.90	-16	6,549	-0.24%
2020/01/03	23	33.57	9	34.24	33.50	14	6,552	0.21%
2020/01/02	1	34.90	6	34.86	34.90	-5	6,556	-0.08%
2019/12/31	6	34.46	40	34.48	34.45	-34	6,782	-0.50%
2019/12/30	35	34.96	6	34.58	34.70	29	7,264	0.40%
2019/12/27	8	34.79	38.8	35.01	34.90	-30.8	7,435	-0.41%
2019/12/26	6	34.35	8	34.76	34.35	-2	7,412	-0.03%
2019/12/25	6	34.55	19	34.55	34.65	-13	7,431	-0.17%
2019/12/24	21	34.91	13	35.00	34.60	8	7,637	0.10%
2019/12/23	41	34.87	33	35.13	34.60	8	7,641	0.10%
2019/12/20	33	35.41	43	35.60	35.40	-10	7,599	-0.13%
2019/12/19	47	35.65	44	35.77	35.85	3	7,582	0.04%
2019/12/18	119	37.23	53	37.13	36.50	66	7,469	0.88%	大買/
2019/12/17	38	36.07	16	36.48	36.55	22	6,928	0.32%
2019/12/16	28	35.81	32	35.89	36.55	-4	6,979	-0.06%
2019/12/13	116	36.06	54	35.53	35.45	62	6,843	0.91%	大買/
2019/12/12	80	35.61	120.5	35.72	36.55	-40.5	6,356	-0.64%	大賣/
2019/12/11	57	32.94	20	33.22	33.25	37	5,865	0.63%
2019/12/10	14	32.32	3	32.23	31.85	11	6,126	0.18%
2019/12/09	1	32.15	5	32.15	31.95	-4	6,107	-0.07%
2019/12/06	16	31.86	14	31.94	31.95	2	6,140	0.03%
2019/12/05	2	31.30	5	31.43	31.30	-3	6,179	-0.05%
2019/12/04	5	31.08	7	31.37	31.00	-2	6,258	-0.03%
2019/12/03	20	31.94	9	31.98	31.95	11	6,360	0.17%
2019/12/02	6.2	31.84	17	31.94	32.40	-10.8	6,477	-0.17%
2019/11/29	3	31.92	10	31.67	31.25	-7	6,492	-0.11%
2019/11/28	1	31.50	19	31.53	31.95	-18	6,707	-0.27%
2019/11/27	3	31.87	4	31.66	31.50	-1	6,959	-0.01%
2019/11/26	5	31.46	1	31.35	31.35	4	7,101	0.06%
2019/11/25	8	31.37	5	31.27	31.35	3	7,490	0.04%
2019/11/22	2	30.88	3	30.90	30.70	-1	7,709	-0.01%
2019/11/21	6	30.72	7	30.76	31.05	-1	7,757	-0.01%
2019/11/20	4	30.83	0	0.00	30.80	4	7,848	0.05%
2019/11/19	5	31.05	2	31.20	31.20	3	7,877	0.04%
2019/11/18	0	0.00	1	30.85	31.40	-1	7,908	-0.01%
2019/11/15	2	29.95	1	30.10	30.30	1	7,937	0.01%
2019/11/14	1	29.95	1	30.40	29.85	0	7,988	0.00%
2019/11/13	2	30.33	0	0.00	30.10	2	8,043	0.02%
2019/11/12	4	30.28	28	30.41	30.95	-24	8,056	-0.30%
2019/11/11	11	30.02	19	30.25	30.05	-8	8,124	-0.10%
2019/11/08	21	29.85	5	30.09	29.75	16	8,166	0.20%
2019/11/07	21	31.07	5	31.09	30.40	16	8,300	0.19%
2019/11/06	7	31.48	6	31.60	31.50	1	8,210	0.01%
2019/11/05	8	31.33	1	31.40	31.00	7	8,154	0.09%
2019/11/04	4	31.46	1	31.40	31.25	3	8,133	0.04%
2019/11/01	2	31.33	2	31.68	31.35	0	8,112	0.00%
2019/10/31	9	32.24	1	32.35	31.90	8	8,095	0.10%
2019/10/30	6	31.35	15	31.53	31.70	-9	8,007	-0.11%
2019/10/29	19	31.48	23	31.70	31.45	-4	8,093	-0.05%
2019/10/28	6	31.19	1	31.30	31.30	5	8,060	0.06%
2019/10/25	10	32.08	9	31.91	31.75	1	8,026	0.01%
2019/10/24	11	32.36	1	32.05	32.05	10	8,025	0.12%
2019/10/23	30	33.24	11	33.11	32.90	19	8,006	0.24%
2019/10/22	6	32.26	5	32.42	32.70	1	7,784	0.01%
2019/10/21	0	0.00	1	32.05	32.00	-1	7,753	-0.01%
2019/10/18	1	31.70	0	0.00	32.05	1	7,730	0.01%
2019/10/17	4	32.08	4	32.21	31.95	0	7,712	0.00%
2019/10/16	3	32.05	3	32.33	31.95	0	7,634	0.00%
2019/10/15	5	32.20	5	32.06	31.85	0	7,579	0.00%
2019/10/14	4	32.66	4	32.76	32.65	0	7,561	0.00%
2019/10/09	1	32.50	3	32.25	32.55	-2	7,503	-0.03%
2019/10/08	5	33.05	1	33.60	32.95	4	7,442	0.05%
2019/10/07	5	33.67	9.1	33.56	33.70	-4.1	7,316	-0.06%
2019/10/04	39	33.72	49	33.67	32.60	-10	7,042	-0.14%
2019/10/03	2	31.88	3	31.70	32.20	-1	6,547	-0.02%
2019/10/02	1	31.00	1	30.70	31.20	0	6,358	0.00%
2019/10/01	1	30.45	6	29.99	30.75	-5	6,298	-0.08%
2019/09/27	20	30.25	8	29.74	29.25	12	6,219	0.19%
2019/09/26	10	31.70	3	31.58	31.15	7	5,974	0.12%
2019/09/25	6	31.70	9	31.69	31.55	-3	5,874	-0.05%
2019/09/24	2	31.55	4	31.49	31.35	-2	5,819	-0.03%
2019/09/23	3.2	31.42	5	31.45	31.45	-1.8	5,755	-0.03%
2019/09/20	10	31.06	5	31.09	31.00	5	5,699	0.09%
2019/09/19	7	30.81	2	30.80	30.80	5	5,637	0.09%
2019/09/18	6	31.98	2	31.98	31.80	4	5,465	0.07%
2019/09/17	6	32.14	8	32.07	32.20	-2	5,354	-0.04%
2019/09/16	14	30.87	15	31.65	31.50	-1	5,215	-0.02%
2019/09/12	28	33.33	82	33.13	31.90	-54	4,978	-1.08%
2019/09/11	14	31.10	25	31.20	31.35	-11	4,353	-0.25%
2019/09/10	6	30.80	10	30.73	30.95	-4	4,312	-0.09%
2019/09/09	14	30.71	4	31.21	30.80	10	4,222	0.24%
2019/09/06	5	31.43	3	31.30	31.25	2	4,134	0.05%
2019/09/05	3	31.12	6	31.45	31.50	-3	4,030	-0.07%
2019/09/04	6	31.08	9	31.06	31.00	-3	3,879	-0.08%
2019/09/03	1	30.65	2	30.67	30.50	-1	3,727	-0.03%
2019/09/02	9	30.81	26.2	30.84	31.00	-17.2	3,588	-0.48%
2019/08/30	11	30.17	4	30.50	29.55	7	3,321	0.21%
2019/08/29	6	29.55	3	29.53	29.80	3	3,012	0.10%
2019/08/28	11	29.76	53.1	29.43	29.50	-42.1	2,818	-1.49%
2019/08/27	2	27.30	57.2	27.98	28.50	-55.2	2,398	-2.30%
2019/08/26	3	25.50	1	26.20	26.20	2	2,153	0.09%
2019/08/23	21	26.76	16	26.99	26.60	5	2,095	0.24%
2019/08/22	21	27.00	3	27.18	27.20	18	1,993	0.90%
2019/08/21	3	27.15	3	27.25	27.10	0	1,934	0.00%
2019/08/20	22	26.88	2	27.00	26.85	20	1,867	1.07%
2019/08/19	4	26.86	30	26.60	26.50	-26	1,780	-1.46%
2019/08/16	8	26.46	1	26.05	26.70	7	1,715	0.41%
2019/08/15	1	25.70	29	25.65	25.65	-28	1,647	-1.70%
2019/08/14	9	26.61	37	26.57	26.15	-28	1,629	-1.72%
2019/08/13	12	25.68	82	25.80	25.85	-70	1,547	-4.52%
2019/08/12	96	25.63	17.1	25.91	26.05	78.9	1,474	5.35%
2019/08/08	13	23.09	0	0.00	23.70	13	1,301	1.00%
2019/08/05	10	22.90	5	22.60	22.65	5	1,377	0.36%
2019/08/01	9	23.96	6	24.15	24.00	3	1,399	0.21%
2019/07/31	0	0.00	5	25.19	24.35	-5	1,382	-0.36%
2019/07/30	18	25.93	18	25.60	25.30	0	1,276	0.00%
2019/07/29	7	25.47	3	26.35	26.35	4	1,279	0.31%
2019/07/26	4	25.68	0	0.00	25.50	4	1,267	0.32%
2019/07/25	9	25.83	0	0.00	26.20	9	1,249	0.72%
2019/07/24	2	25.45	0	0.00	25.45	2	1,259	0.16%
2019/07/19	3	25.00	3	24.80	24.80	0	1,737	0.00%
2019/07/16	5	25.27	0	0.00	25.20	5	1,853	0.27%
2019/07/12	2	24.20	0	0.00	24.10	2	1,970	0.10%
2019/07/05	0	0.00	16	24.11	24.25	-16	2,148	-0.74%
2019/07/04	0	0.00	7	23.86	24.20	-7	2,200	-0.32%
2019/07/03	2	24.05	6	23.83	23.70	-4	2,280	-0.18%
2019/07/02	0	0.00	4	23.80	24.00	-4	2,320	-0.17%
2019/07/01	0	0.00	7	23.84	24.00	-7	2,433	-0.29%
2019/06/28	0	0.00	7	23.35	23.20	-7	2,487	-0.28%
2019/06/27	4	23.50	0	0.00	23.45	4	2,608	0.15%
2019/06/25	4	23.15	0	0.00	23.10	4	3,239	0.12%
2019/06/24	2	23.38	0	0.00	23.45	2	3,433	0.06%
2019/06/21	2	23.60	7	23.58	23.20	-5	3,481	-0.14%
2019/06/19	0	0.00	7	23.20	23.20	-7	3,632	-0.19%
2019/06/18	31	23.44	0.2	22.80	22.55	30.8	3,690	0.83%
2019/06/17	0	0.00	3	22.85	23.00	-3	3,728	-0.08%
2019/06/11	0	0.00	1	22.35	22.55	-1	4,030	-0.02%
2019/06/10	1	22.10	0	0.00	22.15	1	4,165	0.02%
2019/06/05	0	0.00	5	22.55	22.50	-5	4,443	-0.11%
2019/06/04	0	0.00	5	22.37	22.20	-5	4,715	-0.11%
2019/06/03	0.1	22.50	0	0.00	22.50	0.1	5,020	0.00%
2019/05/30	0	0.00	2	22.23	22.20	-2	5,487	-0.04%
2019/05/29	1	21.90	0	0.00	21.90	1	5,560	0.02%
2019/05/28	0	0.00	6	21.95	22.20	-6	5,690	-0.11%
2019/05/27	0	0.00	2	22.70	22.00	-2	5,804	-0.03%
2019/05/24	8	22.68	0	0.00	22.50	8	6,110	0.13%
2019/05/22	2	23.35	2	23.75	23.15	0	6,197	0.00%
2019/05/21	0	0.00	18	22.60	23.50	-18	6,338	-0.28%
2019/05/20	0	0.00	5	22.85	22.75	-5	6,401	-0.08%
2019/05/17	4	23.35	4	23.58	23.10	0	6,548	0.00%
2019/05/16	4	24.10	18	23.84	23.45	-14	6,888	-0.20%
2019/05/15	13	24.27	0	0.00	24.45	13	7,065	0.18%
2019/05/14	10	23.46	2	22.75	23.50	8	7,342	0.11%
2019/05/13	16	24.27	0	0.00	23.10	16	7,348	0.22%
2019/05/10	14	25.20	10	24.78	25.00	4	7,305	0.05%
2019/05/09	2	25.40	1	24.90	24.85	1	7,338	0.01%
2019/05/08	0	0.00	26	26.02	25.90	-26	7,342	-0.35%
2019/05/07	3	26.50	3	26.45	26.45	0	7,346	0.00%
2019/05/06	1	26.40	0	0.00	26.30	1	7,357	0.01%
2019/05/03	2	27.05	2	27.30	27.30	0	7,355	0.00%
2019/05/02	10	27.15	0	0.00	27.20	10	7,384	0.14%
2019/04/30	32	26.78	14	26.81	27.50	18	7,447	0.24%
2019/04/29	10	26.68	29	26.89	26.35	-19	7,620	-0.25%
2019/04/26	8	27.73	10	27.77	27.40	-2	7,715	-0.03%
2019/04/25	2	28.05	3	28.57	28.80	-1	7,619	-0.01%
2019/04/24	9	27.46	1	27.05	27.05	8	7,383	0.11%
2019/04/23	12	26.95	4	27.00	26.70	8	7,329	0.11%
2019/04/22	51	27.52	156	27.52	27.25	-105	7,297	-1.44%	大賣/鉅額交易
2019/04/19	195	27.32	5	27.30	27.35	190	7,218	2.63%	大買/鉅額交易
2019/04/18	10	27.11	18	27.18	27.65	-8	7,135	-0.11%
2019/04/17	25	27.19	20	27.27	27.25	5	7,069	0.07%
2019/04/16	5	26.10	1	26.65	26.75	4	6,965	0.06%
2019/04/15	28	26.09	1	26.20	26.20	27	6,944	0.39%
2019/04/12	3	26.15	0	0.00	25.85	3	6,953	0.04%
2019/04/11	1	26.00	15	26.25	26.25	-14	6,939	-0.20%
2019/04/10	0	0.00	1	26.70	26.10	-1	6,910	-0.01%
2019/04/09	2	26.75	35	26.56	26.35	-33	6,855	-0.48%
2019/04/08	1	27.50	16	27.46	27.50	-15	6,773	-0.22%
2019/04/03	23	27.98	1	27.70	27.65	22	6,746	0.33%
2019/04/02	53	27.00	19.2	27.09	27.60	33.8	6,640	0.51%
2019/04/01	27	27.52	2	27.43	27.10	25	6,574	0.38%
2019/03/29	15	27.06	6	27.08	27.00	9	6,462	0.14%
2019/03/28	17	27.34	80	27.01	26.65	-63	6,386	-0.99%
2019/03/27	6	26.51	7	26.54	26.65	-1	5,921	-0.02%
2019/03/26	26	25.59	12	25.47	25.70	14	5,734	0.24%
2019/03/25	31	24.90	12	24.80	24.90	19	5,699	0.33%
2019/03/22	22	26.10	9	25.98	25.95	13	5,631	0.23%
2019/03/21	6	25.75	0	0.00	25.75	6	5,560	0.11%
2019/03/20	1	26.25	3	26.15	26.15	-2	5,503	-0.04%
2019/03/19	31	26.45	24	25.93	25.85	7	5,469	0.13%
2019/03/18	1	26.05	1	25.85	25.85	0	5,318	0.00%
2019/03/15	1	25.80	2	25.80	25.80	-1	5,278	-0.02%
2019/03/14	8	26.13	18	26.03	25.90	-10	5,241	-0.19%
2019/03/13	39	26.69	11	26.74	26.20	28	5,226	0.54%
2019/03/12	1	26.40	3	26.20	26.20	-2	5,101	-0.04%
2019/03/11	15	26.51	11	26.26	26.35	4	5,027	0.08%
2019/03/08	43	25.97	30	25.81	25.70	13	4,928	0.26%
2019/03/07	18	26.41	17	26.18	25.70	1	4,738	0.02%
2019/03/06	6	26.04	6.2	26.49	27.05	-0.2	4,473	0.00%
2019/03/05	1	25.19	2	24.60	24.60	-1	4,115	-0.02%
2019/03/04	2	25.33	2	24.90	24.90	0	4,070	0.00%
2019/02/27	3	25.07	4	24.69	24.60	-1	4,011	-0.02%
2019/02/26	2	24.85	4.3	24.92	24.40	-2.3	3,944	-0.06%
2019/02/25	9	24.68	8	24.68	25.50	1	3,855	0.03%
2019/02/22	0	0.00	1	23.50	23.55	-1	3,551	-0.03%
2019/02/21	4	23.44	0	0.00	23.70	4	3,537	0.11%
2019/02/20	7	24.24	10	24.20	23.35	-3	3,482	-0.09%
2019/02/19	5	24.39	3.3	24.28	24.05	1.8	3,396	0.05%
2019/02/18	10	24.17	8	24.36	24.30	2	3,478	0.06%
2019/02/15	16	23.63	37	23.95	24.35	-21	3,345	-0.63%
2019/02/14	16	23.35	3	24.05	24.05	13	3,011	0.43%
2019/02/13	5	20.81	16	21.57	21.90	-11	2,833	-0.39%
2019/02/12	0	0.00	1	19.95	19.95	-1	2,549	-0.04%
2019/01/30	0	0.00	1	19.00	19.00	-1	2,550	-0.04%
2019/01/25	5	20.35	5	20.20	20.10	0	2,521	0.00%
2019/01/23	5	20.80	5	20.65	20.40	0	2,562	0.00%
2019/01/22	6.2	20.64	2	20.45	20.50	4.2	2,535	0.17%
2019/01/21	22	21.04	15	21.02	21.10	7	2,467	0.28%
2019/01/18	13	20.34	18	20.22	20.40	-5	2,274	-0.22%
2019/01/17	13	20.31	11	20.34	20.75	2	2,154	0.09%
2019/01/16	1	18.90	1	18.90	18.90	0	2,068	0.00%
2019/01/11	0	18.40	1	18.75	18.35	-1	2,142	-0.05%
2019/01/09	1	18.60	0	0.00	18.60	1	2,198	0.05%
2019/01/08	0	0.00	5	18.60	18.60	-5	2,216	-0.23%
2019/01/07	5	18.46	0	0.00	18.40	5	2,266	0.22%
2019/01/04	1	18.55	1	18.15	18.15	0	2,328	0.00%
2019/01/03	1	17.85	10	17.75	17.70	-9	2,348	-0.38%
2018/12/28	2	18.25	0	0.00	18.35	2	2,441	0.08%
2018/12/26	4	18.40	0	0.00	17.95	4	2,597	0.15%
2018/12/25	3	18.60	0	0.00	18.55	3	2,617	0.11%
2018/12/24	0	0.00	1	19.00	19.00	-1	2,658	-0.04%
2018/12/22	1	19.00	0	0.00	19.00	1	2,704	0.04%
2018/12/20	5	18.20	0	0.00	18.35	5	2,719	0.18%
2018/12/19	10	19.30	1	19.40	19.30	9	2,686	0.34%
2018/12/18	0	0.00	1	19.30	19.25	-1	2,721	-0.04%
2018/12/17	1	19.65	0	0.00	19.65	1	2,776	0.04%
2018/12/13	0	20.10	0	0.00	20.10	0	2,918	0.00%
2018/12/10	0	0.00	1	19.40	19.40	-1	3,050	-0.03%
2018/12/07	2	20.20	1	20.00	20.00	1	3,074	0.03%
2018/12/06	0	0.00	1	19.70	19.60	-1	3,119	-0.03%
2018/12/05	0	0.00	0	20.80	20.80	0	3,163	0.00%
2018/12/04	3	22.25	24	22.02	21.65	-21	3,257	-0.64%
2018/12/03	5	21.87	1	22.20	22.00	4	3,337	0.12%
2018/11/30	11	21.01	5	20.09	21.05	6	3,381	0.18%
2018/11/29	12	19.95	2	19.90	19.70	10	3,348	0.30%
2018/11/28	5	19.41	1	19.60	19.60	4	3,345	0.12%
2018/11/23	1	18.25	0	0.00	18.25	1	3,402	0.03%
2018/11/22	1	20.30	1	19.35	19.35	0	3,399	0.00%
2018/11/21	0	0.00	1	19.85	19.75	-1	3,432	-0.03%
2018/11/16	1.2	19.75	0	0.00	19.80	1.2	3,801	0.03%
2018/11/15	0	0.00	3	19.80	19.75	-3	3,829	-0.08%
2018/11/08	0	0.00	1	22.80	21.65	-1	4,179	-0.02%
2018/11/07	0	0.00	2	21.70	22.15	-2	4,243	-0.05%
2018/11/06	1	20.95	0	0.00	20.95	1	4,378	0.02%
2018/11/05	2	22.00	8	21.93	21.80	-6	4,528	-0.13%
2018/11/02	10	22.08	4	22.00	22.00	6	4,796	0.13%
2018/11/01	2	21.45	1	21.40	21.40	1	4,838	0.02%
2018/10/31	1	20.60	0	0.00	21.15	1	4,999	0.02%
2018/10/29	2	19.88	2	19.90	19.95	0	5,366	0.00%
2018/10/26	0	0.00	4	19.81	19.70	-4	5,518	-0.07%
2018/10/19	1	21.80	22	21.62	22.10	-21	6,846	-0.31%
2018/10/18	0	0.00	1	22.40	22.50	-1	6,943	-0.01%
2018/10/17	26	22.70	0	0.00	22.00	26	7,000	0.37%
2018/10/16	10	22.50	0	0.00	22.50	10	7,053	0.14%
2018/10/15	11	21.50	11	22.36	22.45	0	7,126	0.00%
2018/10/12	0.2	21.25	0	0.00	21.15	0.2	7,200	0.00%
2018/10/11	0	0.00	4	20.90	20.90	-4	7,296	-0.05%
2018/10/05	0.2	23.90	0	0.00	23.95	0.2	7,481	0.00%
2018/10/04	0.1	25.15	0	0.00	25.10	0.1	7,493	0.00%
2018/10/02	11	27.23	9	27.18	26.85	2	8,058	0.02%
2018/10/01	1	26.85	1	27.55	27.55	0	8,364	0.00%
2018/09/28	3	26.55	0	0.00	26.25	3	8,876	0.03%
2018/09/26	1.5	27.48	1	27.25	27.25	0.5	9,472	0.00%
2018/09/25	1	26.60	2	27.20	27.05	-1	9,574	-0.01%
2018/09/21	3	26.77	9	26.72	27.40	-6	9,650	-0.06%
2018/09/20	13	26.40	7	26.04	25.85	6	9,843	0.06%
2018/09/19	1.2	26.07	1	27.40	26.10	0.2	9,896	0.00%
2018/09/18	1.1	27.43	1	27.05	27.05	0.1	10,056	0.00%
2018/09/17	0	0.00	1	28.30	28.30	-1	10,357	-0.01%
2018/09/14	2	28.35	2	28.78	29.15	0	10,728	0.00%
2018/09/13	1	28.00	1	28.40	28.05	0	11,463	0.00%
2018/09/12	1.2	28.18	1	28.00	28.00	0.2	12,389	0.00%
2018/09/11	5	28.32	5	28.54	28.30	0	12,675	0.00%
2018/09/10	0.2	27.60	23	28.46	27.60	-22.8	13,046	-0.17%
2018/09/06	6	29.69	2	30.28	30.75	4	13,752	0.03%
2018/09/04	0	0.00	1	30.60	30.70	-1	14,600	-0.01%
2018/09/03	0	0.00	2	30.48	30.65	-2	15,273	-0.01%
2018/08/31	1	32.10	0	0.00	31.95	1	16,229	0.01%
2018/08/30	15	32.60	15	32.07	31.60	0	16,714	0.00%
2018/08/29	20	31.95	21	31.34	32.00	-1	16,823	-0.01%
2018/08/28	7	31.59	5	31.50	31.50	2	17,053	0.01%
2018/08/27	5	31.14	8	30.59	31.75	-3	17,207	-0.02%
2018/08/24	17	30.08	2	30.25	30.25	15	17,313	0.09%
2018/08/23	14	29.83	12	29.85	30.10	2	17,569	0.01%
2018/08/22	11	31.27	2	31.05	31.00	9	17,961	0.05%
2018/08/21	5	31.26	2	31.65	31.80	3	18,308	0.02%
2018/08/20	10	31.23	36	31.07	30.65	-26	18,516	-0.14%
2018/08/17	16	33.60	10	32.39	32.00	6	18,555	0.03%
2018/08/16	7	32.51	3	33.30	33.85	4	18,607	0.02%
2018/08/15	5	33.28	7	33.09	33.00	-2	18,929	-0.01%
2018/08/14	9	33.47	8	33.29	33.45	1	19,038	0.01%
2018/08/13	9	32.65	21	32.57	32.75	-12	19,633	-0.06%
2018/08/10	12	34.98	9	34.99	34.20	3	19,823	0.02%
2018/08/09	32	35.53	19	35.21	34.75	13	19,800	0.07%
2018/08/08	1	34.65	0	0.00	34.65	1	19,775	0.01%
2018/08/07	10	35.19	10	35.03	34.60	0	19,894	0.00%
2018/08/06	5	34.88	8.2	35.31	35.80	-3.2	20,165	-0.02%
2018/08/03	4	34.79	2	34.15	33.90	2	20,322	0.01%
2018/08/02	6	33.73	3	33.73	33.85	3	20,373	0.01%
2018/08/01	25	35.19	46	35.04	33.80	-21	20,219	-0.10%
2018/07/31	12	33.61	21	33.90	34.40	-9	19,846	-0.05%
2018/07/30	19	33.04	33	33.17	33.40	-14	19,562	-0.07%
2018/07/27	19	32.49	27.7	32.69	32.65	-8.7	19,234	-0.05%
2018/07/26	0	0.00	14	30.29	30.30	-14	18,826	-0.07%
2018/07/25	11	30.48	9	30.82	29.80	2	18,738	0.01%
2018/07/24	1	29.35	21	29.32	30.00	-20	18,598	-0.11%
2018/07/23	5	28.03	0	0.00	28.80	5	18,515	0.03%
2018/07/20	3	28.60	19	28.77	28.35	-16	18,440	-0.09%
2018/07/19	8	29.38	7	28.85	29.50	1	18,334	0.01%
2018/07/18	7.2	29.93	6	29.13	28.90	1.2	18,219	0.01%
2018/07/17	10	30.65	20	30.98	30.45	-10	18,065	-0.06%
2018/07/16	34	31.33	11	31.37	31.45	23	17,978	0.13%
2018/07/13	11	30.71	5	30.49	30.40	6	17,879	0.03%
2018/07/12	12	30.03	15	30.15	30.10	-3	17,783	-0.02%
2018/07/11	22	30.49	18	30.65	30.00	4	17,682	0.02%
2018/07/10	21.2	29.75	14	30.51	30.25	7.2	17,478	0.04%
2018/07/09	10	31.90	21	32.12	31.40	-11	17,027	-0.06%
2018/07/06	34	34.36	17	34.13	33.60	17	16,681	0.10%
2018/07/05	19	34.11	29	34.11	33.40	-10	16,143	-0.06%
2018/07/04	11	32.84	9	32.16	33.10	2	15,637	0.01%
2018/07/03	21	33.04	5	31.82	32.00	16	15,509	0.10%
2018/07/02	5	32.78	10	32.45	32.50	-5	15,395	-0.03%
2018/06/29	3	33.42	2	33.38	33.05	1	15,283	0.01%
2018/06/28	31	32.50	22	32.78	32.60	9	15,037	0.06%
2018/06/27	3	33.43	12	33.35	32.60	-9	14,940	-0.06%
2018/06/26	21	32.45	45	32.23	32.65	-24	14,724	-0.16%
2018/06/25	52.2	34.21	24	33.15	31.80	28.2	14,349	0.20%
2018/06/22	114	36.32	64	36.90	35.10	50	13,970	0.36%	大買/
2018/06/21	72	35.60	92	35.96	36.65	-20	13,198	-0.15%
2018/06/20	17	33.49	18	33.80	33.35	-1	12,257	-0.01%
2018/06/19	36	33.60	29	34.72	34.45	7	11,924	0.06%
2018/06/15	67	33.97	57	34.28	33.80	10	11,479	0.09%
2018/06/14	5	31.95	28.2	31.95	31.95	-23.2	10,659	-0.22%
2018/06/13	31.3	29.44	19	30.50	29.05	12.3	10,553	0.12%
2018/06/12	102.4	30.91	137	31.48	29.80	-34.6	10,228	-0.34%	大買/大賣/
2018/06/11	88	30.68	70	30.10	31.35	18	9,569	0.19%
2018/06/08	91	29.14	120	29.07	28.50	-29	8,927	-0.32%	大賣/
2018/06/07	65	26.63	63.3	26.81	28.05	1.7	7,940	0.02%
2018/06/06	39	25.59	2	25.40	25.50	37	7,438	0.50%
2018/06/05	43	25.79	53	26.10	25.55	-10	7,312	-0.14%
2018/06/04	8.1	25.30	5	25.30	25.20	3.1	7,085	0.04%
2018/06/01	16.3	25.70	39	26.88	25.75	-22.7	6,899	-0.33%
2018/05/31	39	27.88	28	27.14	26.60	11	6,816	0.16%
2018/05/30	52	28.40	42	28.20	28.00	10	6,585	0.15%
2018/05/29	33	27.10	61.2	27.34	28.25	-28.2	5,976	-0.47%
2018/05/28	42	25.95	9	26.08	25.70	33	5,541	0.60%
2018/05/25	15	25.70	157	25.80	25.25	-142	5,260	-2.70%	大賣/鉅額交易
2018/05/24	9	25.18	11	25.40	25.35	-2	5,062	-0.04%
2018/05/23	33	25.46	62	25.73	25.15	-29	4,873	-0.60%
2018/05/22	25	24.61	22	24.29	24.50	3	4,464	0.07%
2018/05/21	68	25.21	26.3	25.17	25.30	41.7	4,290	0.97%
2018/05/18	77	22.89	25.6	23.58	24.05	51.5	3,638	1.41%
2018/05/17	15	21.91	34.5	21.98	21.90	-19.5	3,352	-0.58%
2018/05/16	86	23.52	9	23.19	23.10	77	3,219	2.39%
2018/05/15	15	22.88	11	22.90	22.80	4	2,984	0.13%
2018/05/14	26.3	23.24	11	22.85	23.50	15.3	2,850	0.54%
2018/05/11	14	21.64	24.3	21.42	21.75	-10.3	2,402	-0.43%
2018/05/10	36	19.64	15.3	19.63	19.80	20.7	1,999	1.03%
2018/05/09	2	18.10	5	17.98	18.00	-3	1,790	-0.17%
2018/05/04	0	0.00	3	17.70	17.35	-3	1,808	-0.17%
2018/04/20	0	0.00	2	17.65	17.70	-2	2,530	-0.08%
2018/04/19	2	18.05	0	0.00	17.90	2	2,824	0.07%
2018/04/17	0.3	17.05	4	17.19	17.05	-3.7	2,858	-0.13%
2018/04/11	0	0.00	3	17.85	17.80	-3	3,481	-0.09%
2018/04/10	3.3	17.19	0.7	17.10	17.20	2.6	3,470	0.07%
2018/04/09	3	17.30	0	0.00	17.60	3	3,472	0.09%
2018/04/03	1	17.35	0	0.00	17.30	1	3,476	0.03%
2018/04/02	1	17.70	1	17.65	17.65	0	3,469	0.00%
2018/03/29	3	18.05	1	18.10	18.10	2	3,540	0.06%
2018/03/28	2	18.70	2	18.45	18.45	0	3,559	0.00%
2018/03/27	0	18.85	0	0.00	18.95	0	3,559	0.00%
2018/03/26	1	18.00	4	18.00	18.15	-3	3,557	-0.08%
2018/03/23	0	0.00	8	18.28	18.20	-8	3,551	-0.23%
2018/03/21	0	0.00	30	19.00	18.95	-30	3,629	-0.83%
2018/03/20	6	18.83	0	0.00	18.95	6	3,624	0.17%
2018/03/16	0	0.00	6	19.10	19.20	-6	3,599	-0.17%
2018/03/14	14	19.84	12	19.81	19.60	2	3,582	0.06%
2018/03/13	32	19.31	0	0.00	19.30	32	3,572	0.90%
2018/03/12	2	19.25	0	0.00	19.00	2	3,549	0.06%
2018/03/09	15	19.22	0	0.00	18.95	15	3,546	0.42%
2018/03/08	3	19.48	0	0.00	19.30	3	3,549	0.08%
2018/03/07	1	19.30	15	19.26	18.65	-14	3,520	-0.40%
2018/03/06	15	20.08	7	20.05	19.60	8	3,511	0.23%
2018/03/05	8	19.42	1	19.65	19.60	7	3,454	0.20%
2018/02/27	0	17.80	0	0.00	17.85	0	3,378	0.00%
2018/02/21	1	17.70	2.4	17.84	17.85	-1.4	3,357	-0.04%
2018/02/12	5	17.30	2	17.10	17.10	3	3,345	0.09%
2018/02/09	1	17.35	0	0.00	17.20	1	3,323	0.03%
2018/02/08	1	16.50	0.4	16.45	16.50	0.6	3,265	0.02%
2018/02/07	0.3	16.80	0	0.00	16.90	0.3	3,256	0.01%
2018/02/06	3	16.57	0	0.00	16.80	3	3,261	0.09%
2018/02/05	0.3	18.35	0	0.00	18.35	0.3	3,204	0.01%
2018/02/01	0.3	19.00	0	0.00	19.15	0.3	3,286	0.01%
2018/01/31	0	19.05	0	0.00	19.15	0	3,286	0.00%
2018/01/30	1	19.40	1	19.40	19.30	0	3,279	0.00%
2018/01/29	0	19.40	10	19.50	19.50	-10	3,281	-0.30%
2018/01/26	8	19.72	0	0.00	19.70	8	3,279	0.24%
2018/01/25	3	20.65	0	0.00	19.65	3	3,269	0.09%
2018/01/24	2	20.53	0	0.00	20.70	2	3,200	0.06%
2018/01/23	6	20.82	3	20.67	20.50	3	3,194	0.09%
2018/01/22	2	21.50	6	20.98	21.10	-4	3,165	-0.13%
2018/01/19	10	20.99	11	20.65	20.85	-1	3,165	-0.03%
2018/01/18	2	22.40	2	22.38	21.30	0	3,074	0.00%
2018/01/17	1	22.30	2	21.83	22.20	-1	2,943	-0.03%
2018/01/16	29	22.27	9	22.17	22.10	20	2,876	0.70%
2018/01/15	6	21.76	3	21.60	22.20	3	2,692	0.11%
2018/01/12	3	20.37	0	0.00	20.20	3	2,478	0.12%
2018/01/11	0	0.00	10.3	19.92	19.95	-10.3	2,452	-0.42%
2018/01/10	10	20.23	1	19.90	19.90	9	2,405	0.37%
2018/01/09	1.5	20.51	14	19.87	20.85	-12.5	2,221	-0.56%
2018/01/08	5	19.20	11	19.20	19.15	-6	1,980	-0.30%
2018/01/04	0	0.00	0.3	18.00	18.15	-0.3	1,896	-0.01%
2018/01/03	0	0.00	0.5	17.95	18.00	-0.5	1,910	-0.02%