光罩 (2338)-兆豐-來福券商分點個股進出

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
78.6
漲跌
▲0.3
漲幅
+0.38%
成交量
7,222張
產業
上市半導體類股
917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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/06/24	2	80.30	0	0.00	78.30	2	2,673	0.07%
2024/06/21	2	80.40	4	81.55	80.50	-2	2,569	-0.08%
2024/06/20	7	76.60	7.1	77.79	80.20	-0.1	2,283	0.00%
2024/06/19	0	0.00	1	73.90	73.00	-1	2,094	-0.05%
2024/06/17	0	0.00	1	74.40	74.20	-1	2,079	-0.05%
2024/06/14	1.5	73.20	0	0.00	72.90	1.5	2,034	0.07%
2024/06/13	1	74.40	1	74.30	74.40	0	1,999	0.00%
2024/06/12	2	73.10	0	0.00	73.50	2	1,958	0.10%
2024/06/11	0	0.00	2	72.95	72.70	-2	1,954	-0.10%
2024/06/07	2	73.20	7	72.30	73.30	-5	1,961	-0.25%
2024/06/06	1	71.00	0	0.00	70.70	1	1,956	0.05%
2024/06/04	1	71.40	0	0.00	71.20	1	1,974	0.05%
2024/05/30	0	0.00	11	71.11	71.20	-11	1,991	-0.55%
2024/05/28	11	74.98	3	74.40	73.70	8	1,957	0.41%
2024/05/27	0	0.00	3	73.47	73.60	-3	1,846	-0.16%
2024/05/23	1	71.00	0	0.00	70.40	1	1,842	0.06%
2024/05/22	1.1	71.87	0	0.00	71.50	1.1	1,856	0.06%
2024/05/20	0	0.00	1	71.50	71.30	-1	1,828	-0.05%
2024/05/17	1	69.80	0	0.00	70.00	1	1,773	0.06%
2024/05/15	0	0.00	2	68.70	68.50	-2	1,749	-0.11%
2024/05/14	2	68.50	0	0.00	68.20	2	1,753	0.11%
2024/05/09	3	70.43	0	0.00	69.70	3	1,698	0.18%
2024/05/08	3	72.10	3	73.30	70.30	0	1,626	0.00%
2024/05/07	0	0.00	6	75.10	75.70	-6	1,392	-0.43%
2024/04/30	1	67.60	0	0.00	67.50	1	1,206	0.08%
2024/04/22	4	63.95	5	63.70	63.60	-1	1,252	-0.08%
2024/04/19	4	65.83	3	66.17	65.50	1	1,231	0.08%
2024/04/18	0	0.00	2	67.80	68.10	-2	1,192	-0.17%
2024/04/17	1	68.10	0	0.00	68.40	1	1,193	0.08%
2024/04/16	1	67.70	0	0.00	67.60	1	1,195	0.08%
2024/04/12	3	71.03	1	70.50	70.80	2	1,211	0.17%
2024/04/10	6	71.70	17	72.07	71.60	-11	1,184	-0.93%
2024/04/09	0	0.00	5	71.50	71.20	-5	1,144	-0.44%
2024/03/29	0	0.00	5	68.00	68.00	-5	1,087	-0.46%
2024/03/28	0	0.00	1	68.00	68.00	-1	1,091	-0.09%
2024/03/27	1	67.40	0	0.00	67.20	1	1,101	0.09%
2024/03/26	1	67.30	3	67.73	67.00	-2	1,105	-0.18%
2024/03/25	2	68.00	1	68.00	68.00	1	1,107	0.09%
2024/03/22	0	68.30	0	0.00	68.40	0	1,121	0.00%
2024/03/21	10	67.75	0	0.00	68.30	10	1,128	0.89%
2024/03/19	0	68.30	0	0.00	67.90	0	1,158	0.00%
2024/03/13	0	0.00	33	69.40	68.50	-33	1,158	-2.85%
2024/03/12	46	69.59	15	70.00	70.00	31	1,165	2.66%
2024/03/08	1	67.80	0	0.00	67.70	1	1,171	0.09%
2024/03/07	5	71.10	3	68.90	68.80	2	1,235	0.16%
2024/03/05	1	69.40	1	69.10	69.10	0	1,615	0.00%
2024/03/04	0	0.00	2	69.60	69.90	-2	1,656	-0.12%
2024/02/27	0	0.00	4	71.30	69.80	-4	1,652	-0.24%
2024/02/26	11	72.74	3	72.50	72.10	8	1,654	0.48%
2024/02/23	0	0.00	1	71.20	70.90	-1	1,598	-0.06%
2024/02/21	0	0.00	1	71.10	71.00	-1	1,592	-0.06%
2024/02/19	0	0.00	1	71.10	70.90	-1	1,585	-0.06%
2024/02/16	1	70.00	1	70.40	70.70	0	1,584	0.00%
2024/02/15	1	68.50	2	69.55	69.70	-1	1,579	-0.06%
2024/01/29	0	0.00	10	68.10	68.20	-10	1,742	-0.57%
2024/01/23	0	0.00	1	68.70	69.30	-1	1,800	-0.06%
2024/01/19	1	68.40	0	0.00	67.70	1	1,804	0.06%
2024/01/17	2	67.70	1	67.80	67.90	1	1,825	0.05%
2024/01/15	0	0.00	1	70.30	70.30	-1	1,859	-0.05%
2024/01/08	1	71.50	2	71.15	71.60	-1	2,002	-0.05%
2024/01/05	0	0.00	3	69.20	69.50	-3	1,999	-0.15%
2024/01/04	1	69.20	0	0.00	69.20	1	2,052	0.05%
2023/12/27	0	0.00	1	71.40	71.20	-1	2,150	-0.05%
2023/12/20	0	0.00	1	70.40	70.40	-1	2,140	-0.05%
2023/12/19	1	70.20	0	0.00	70.70	1	2,135	0.05%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/12	2	71.00	0	0.00	70.60	2	2,112	0.09%
2023/12/08	1	70.60	0	71.10	70.50	1	2,103	0.05%
2023/12/07	1	71.50	0	0.00	70.50	1	2,093	0.05%
2023/12/06	1	72.00	1	71.90	72.20	0	2,076	0.00%
2023/12/05	0	0.00	1	72.30	72.80	-1	2,067	-0.05%
2023/12/04	1	74.40	0	0.00	73.20	1	2,031	0.05%
2023/12/01	12	76.94	12	76.26	76.20	0	1,958	0.00%
2023/11/30	4	76.00	21	75.42	76.90	-17	1,833	-0.93%
2023/11/29	2	71.20	1	71.80	71.00	1	1,548	0.06%
2023/11/27	2	68.00	1	67.80	67.80	1	1,508	0.07%
2023/11/22	0	0.00	1	68.40	68.70	-1	1,492	-0.07%
2023/11/21	0	0.00	0.1	68.50	68.60	-0.1	1,496	-0.01%
2023/11/20	0	0.00	0.2	67.70	67.80	-0.2	1,523	-0.01%
2023/11/17	0	0.00	1	66.60	67.00	-1	1,558	-0.06%
2023/11/16	0.1	66.90	1	66.40	66.40	-1	1,584	-0.06%
2023/11/15	10	67.90	10	66.90	66.90	0	1,628	0.00%
2023/11/13	1	66.80	100	66.53	66.70	-99	1,691	-5.85%
2023/11/10	0	66.25	0	0.00	66.20	0	1,718	0.00%
2023/11/09	42.2	66.79	32	66.91	67.00	10.2	1,703	0.60%
2023/11/07	61	72.05	0	0.00	71.90	61	1,640	3.72%
2023/11/06	50	72.50	1	72.40	72.40	49	1,649	2.97%
2023/11/01	0	0.00	1	68.60	68.00	-1	1,638	-0.06%
2023/10/31	0	0.00	1	68.60	68.00	-1	1,648	-0.06%
2023/10/30	1	69.50	0	0.00	69.50	1	1,703	0.06%
2023/10/25	3	70.97	2	71.10	71.10	1	1,822	0.05%
2023/10/24	1	69.30	1	69.20	69.30	0	1,845	0.00%
2023/10/23	0	0.00	1	72.30	69.20	-1	1,903	-0.05%
2023/10/20	1	70.80	0	0.00	70.60	1	1,894	0.05%
2023/10/17	10	72.40	10	70.80	70.80	0	1,884	0.00%
2023/10/16	12	73.70	11	71.78	71.70	1	1,883	0.05%
2023/10/13	5	72.30	5	72.80	72.50	0	1,843	0.00%
2023/10/12	0	0.00	55	72.31	72.40	-55	1,870	-2.94%
2023/10/11	57	72.07	4	72.25	71.80	53	1,896	2.80%
2023/10/04	0	0.00	2	67.65	67.70	-2	1,859	-0.11%
2023/09/28	0	0.00	1	67.40	67.40	-1	1,947	-0.05%
2023/09/27	5	65.26	4	65.50	65.60	1	2,007	0.05%
2023/09/26	0.1	67.00	0	0.00	66.40	0.1	2,037	0.01%
2023/09/21	1	67.60	0	0.00	67.60	1	2,252	0.04%
2023/09/20	0	0.00	1	67.90	67.40	-1	2,257	-0.04%
2023/09/15	0	0.00	1	70.30	70.10	-1	2,277	-0.04%
2023/09/13	1	68.00	0	0.00	67.80	1	2,279	0.04%
2023/09/12	0	0.00	1	68.10	67.90	-1	2,299	-0.04%
2023/09/11	3	67.27	0	0.00	67.00	3	2,312	0.13%
2023/09/04	0	0.00	0.2	70.40	70.40	-0.2	2,587	-0.01%
2023/08/24	1	70.60	0	0.00	69.80	1	2,678	0.04%
2023/08/23	2	68.70	5	69.50	69.80	-3	2,656	-0.11%
2023/08/22	1	66.80	1	67.20	66.80	0	2,645	0.00%
2023/08/21	1	67.50	2	67.50	67.50	-1	2,645	-0.04%
2023/08/17	2	68.60	0	0.00	69.30	2	2,630	0.08%
2023/08/15	0	0.00	4	69.00	68.80	-4	2,610	-0.15%
2023/08/14	5	68.08	1	67.50	67.50	4	2,622	0.15%
2023/08/08	1	73.30	1	71.20	71.40	0	2,704	0.00%
2023/08/02	9	72.02	3	71.77	71.80	6	2,700	0.22%
2023/07/31	3	77.67	5	76.38	75.90	-2	2,629	-0.08%
2023/07/28	3	77.70	7	77.40	77.80	-4	2,611	-0.15%
2023/07/27	2	73.90	0	0.00	74.00	2	2,575	0.08%
2023/07/26	14	73.80	5	73.58	73.00	9	2,553	0.35%
2023/07/25	5	76.30	0	0.00	75.80	5	2,507	0.20%
2023/07/24	3.2	76.75	0.3	76.40	76.40	2.8	2,490	0.11%
2023/07/20	1	78.50	1	79.00	78.50	0	2,573	0.00%
2023/07/19	2	79.60	2	80.15	79.30	0	2,573	0.00%
2023/07/18	0	0.00	1	80.30	79.90	-1	2,619	-0.04%
2023/07/17	1	79.50	1	79.90	81.40	0	2,644	0.00%
2023/07/14	2	82.45	3	83.50	80.60	-1	2,667	-0.04%
2023/07/13	3	81.43	0	0.00	81.70	3	2,679	0.11%
2023/07/12	0	0.00	1	79.70	79.70	-1	2,674	-0.04%
2023/07/07	4	79.20	6	80.03	79.40	-2	2,792	-0.07%
2023/07/05	10	82.85	12	84.82	82.70	-2	2,773	-0.07%
2023/07/04	0	0.00	1	83.90	83.60	-1	2,746	-0.04%
2023/07/03	5	83.38	15	84.27	83.00	-10	2,782	-0.36%
2023/06/30	4	83.28	3	83.30	83.10	1	2,755	0.04%
2023/06/27	3	77.60	6	78.05	77.70	-3	2,761	-0.11%
2023/06/21	4	79.88	1	80.00	80.00	3	2,870	0.10%
2023/06/19	0	0.00	1	81.40	81.40	-1	3,043	-0.03%
2023/06/16	1	80.80	2	81.25	81.00	-1	3,201	-0.03%
2023/06/14	4	82.20	0	0.00	81.70	4	3,665	0.11%
2023/06/13	2	82.55	7	82.69	82.60	-5	3,785	-0.13%
2023/06/12	3	81.93	0	0.00	81.10	3	3,787	0.08%
2023/06/09	1	82.80	2	82.60	82.90	-1	3,772	-0.03%
2023/06/08	12	80.52	6	79.92	79.90	6	3,723	0.16%
2023/06/06	1	81.10	1	81.20	81.10	0	3,665	0.00%
2023/06/02	2	80.25	0	0.00	80.30	2	3,775	0.05%
2023/06/01	2	80.00	0	0.00	80.00	2	3,824	0.05%
2023/05/30	1	80.80	1	80.80	80.80	0	3,814	0.00%
2023/05/29	1	81.70	5	82.02	81.80	-4	3,822	-0.10%
2023/05/25	1	81.30	1	81.30	81.60	0	3,812	0.00%
2023/05/24	0	0.00	1	80.60	80.90	-1	3,881	-0.03%
2023/05/23	1	81.70	0	0.00	81.60	1	3,882	0.03%
2023/05/22	0	0.00	1	79.40	80.20	-1	3,859	-0.03%
2023/05/19	0	0.00	3	80.07	79.70	-3	3,857	-0.08%
2023/05/18	0	0.00	1	79.00	79.20	-1	3,859	-0.03%
2023/05/17	1	79.00	0	0.00	78.90	1	3,875	0.03%
2023/05/16	1	78.10	1	78.10	78.10	0	3,902	0.00%
2023/05/15	1	75.80	1	75.70	75.70	0	3,910	0.00%
2023/05/12	12	79.08	10	77.30	76.90	2	3,958	0.05%
2023/05/11	12	79.08	10	77.30	77.30	2	4,023	0.05%
2023/05/10	2	78.20	2	78.50	79.10	0	4,257	0.00%
2023/05/08	2	81.45	2	80.50	79.80	0	4,284	0.00%
2023/05/04	1	78.90	0	0.00	79.50	1	4,469	0.02%
2023/05/03	1	80.00	0	0.00	79.70	1	4,532	0.02%
2023/05/02	0	0.00	3	80.57	81.80	-3	4,582	-0.07%
2023/04/25	40	79.94	6	78.40	78.40	34	5,247	0.65%
2023/04/24	5	81.80	2	81.70	82.50	3	5,299	0.06%
2023/04/21	0	0.00	1	82.50	82.30	-1	5,591	-0.02%
2023/04/20	3	84.20	2	83.00	83.70	1	5,675	0.02%
2023/04/19	2	84.70	1	86.00	83.60	1	5,876	0.02%
2023/04/18	6	85.97	0	0.00	85.20	6	5,991	0.10%
2023/04/14	1	88.50	0	0.00	88.20	1	6,108	0.02%
2023/04/13	4	89.40	0	0.00	88.20	4	6,186	0.06%
2023/04/12	0	0.00	1	92.60	92.10	-1	6,168	-0.02%
2023/04/11	0	0.00	1	93.60	93.50	-1	6,215	-0.02%
2023/04/06	1	93.40	1	93.50	92.90	0	6,415	0.00%
2023/03/30	1	91.90	2	92.00	91.50	-1	6,389	-0.02%
2023/03/29	3	92.50	1	92.10	91.60	2	6,450	0.03%
2023/03/24	1	97.30	1	96.00	96.00	0	6,511	0.00%
2023/03/23	1	94.70	1	95.40	96.60	0	6,468	0.00%
2023/03/22	0	0.00	6	96.97	96.90	-6	6,488	-0.09%
2023/03/21	1	97.00	6	95.72	95.40	-5	6,506	-0.08%
2023/03/20	32	95.30	39	96.02	94.60	-7	6,455	-0.11%
2023/03/17	17.2	87.92	23.2	88.23	88.80	-6	6,394	-0.09%
2023/03/16	1	87.20	18	87.05	86.10	-17	6,350	-0.27%
2023/03/10	1	84.10	0	0.00	84.20	1	6,986	0.01%
2023/03/09	1	87.20	1	86.60	86.00	0	7,407	0.00%
2023/03/08	8	86.56	1	87.00	87.00	7	7,551	0.09%
2023/03/07	0	0.00	9	86.84	87.00	-9	7,808	-0.12%
2023/03/06	1	84.20	3	84.57	84.90	-2	7,967	-0.03%
2023/03/03	0	0.00	1	83.00	82.90	-1	8,043	-0.01%
2023/03/02	1	82.50	2	82.60	82.40	-1	8,226	-0.01%
2023/03/01	0	0.00	1	81.50	83.10	-1	8,613	-0.01%
2023/02/24	2	82.40	5	82.52	82.60	-3	8,757	-0.03%
2023/02/23	0	0.00	1	83.30	83.30	-1	8,841	-0.01%
2023/02/22	21	82.70	3	82.37	82.50	18	8,948	0.20%
2023/02/20	1	86.90	0	0.00	86.50	1	9,270	0.01%
2023/02/17	0	0.00	7	87.01	86.80	-7	9,578	-0.07%
2023/02/15	5	83.60	1	85.10	85.50	4	9,951	0.04%
2023/02/14	3	84.47	0	0.00	84.20	3	10,344	0.03%
2023/02/10	10	86.47	10	85.70	85.70	0	10,540	0.00%
2023/02/09	0	0.00	2	86.25	87.40	-2	10,678	-0.02%
2023/02/08	17	85.92	0	0.00	86.00	17	10,680	0.16%
2023/02/07	3	89.13	0	0.00	89.40	3	10,503	0.03%
2023/02/06	1	89.00	0	0.00	88.80	1	10,530	0.01%
2023/02/03	3	90.27	0	0.00	90.00	3	10,621	0.03%
2023/02/01	3	91.33	0	0.00	91.00	3	10,554	0.03%
2023/01/31	1	92.00	0	0.00	91.70	1	10,600	0.01%
2023/01/30	0	0.00	6.1	90.61	91.80	-6.1	10,593	-0.06%
2023/01/17	6	88.53	0	0.00	88.20	6	10,536	0.06%
2023/01/16	4.2	89.17	3	89.70	89.70	1.2	10,549	0.01%
2023/01/13	2	89.40	4.1	90.16	90.80	-2.1	10,314	-0.02%
2023/01/12	2	87.55	0	0.00	88.20	2	10,081	0.02%
2023/01/11	1	88.90	6	89.60	89.40	-5	10,013	-0.05%
2023/01/10	4	87.78	2	86.60	86.00	2	9,861	0.02%
2023/01/09	5	89.04	3	89.33	90.20	2	9,800	0.02%
2023/01/06	0	0.00	1	88.00	88.00	-1	9,627	-0.01%
2023/01/05	1	89.90	1	88.90	87.00	0	9,544	0.00%
2023/01/04	0	0.00	2	88.80	89.00	-2	9,505	-0.02%
2022/12/29	0	0.00	3	84.00	85.80	-3	9,837	-0.03%
2022/12/28	5.1	86.10	8	85.51	84.40	-2.9	9,908	-0.03%
2022/12/27	9	87.46	7	87.73	88.20	2	9,889	0.02%
2022/12/26	3	85.20	0	0.00	84.10	3	9,879	0.03%
2022/12/22	0	0.00	3	86.30	85.50	-3	10,141	-0.03%
2022/12/21	2	86.05	3	86.20	85.70	-1	10,173	-0.01%
2022/12/20	1	88.50	2	89.60	85.80	-1	10,097	-0.01%
2022/12/19	1	88.10	3	90.10	90.20	-2	10,007	-0.02%
2022/12/16	0	0.00	3	89.40	90.00	-3	9,957	-0.03%
2022/12/15	3	91.20	0	0.00	90.80	3	9,923	0.03%
2022/12/14	1	90.30	4	91.10	91.50	-3	9,882	-0.03%
2022/12/13	1	90.60	2	89.85	89.10	-1	9,783	-0.01%
2022/12/12	5	92.60	0	0.00	91.20	5	9,667	0.05%
2022/12/09	9	92.81	10	92.38	92.70	-1	9,562	-0.01%
2022/12/08	3	92.43	3	93.13	93.50	0	9,341	0.00%
2022/12/07	7	94.97	3	93.37	92.60	4	9,217	0.04%
2022/12/06	5	95.06	6	97.27	95.80	-1	9,039	-0.01%
2022/12/05	3	96.60	1.1	96.89	97.10	1.9	8,863	0.02%
2022/12/02	0	0.00	8.1	95.67	95.70	-8.1	8,733	-0.09%
2022/12/01	2	91.50	7.1	93.14	92.20	-5.1	8,478	-0.06%
2022/11/30	2	86.20	7	86.16	86.90	-5	8,058	-0.06%
2022/11/29	19	84.67	22	84.08	85.40	-3	7,899	-0.04%
2022/11/28	24	82.74	37.2	80.90	83.20	-13.2	7,584	-0.17%
2022/11/25	1	81.50	26	80.24	79.80	-25	7,371	-0.34%
2022/11/24	5	79.38	3	79.93	79.70	2	7,228	0.03%
2022/11/23	17	78.20	50.2	79.36	80.00	-33.2	7,046	-0.47%
2022/11/22	6	73.58	3	74.00	73.30	3	6,665	0.05%
2022/11/21	2	73.20	0	0.00	73.40	2	6,521	0.03%
2022/11/18	2	72.35	2	72.85	72.00	0	6,434	0.00%
2022/11/17	3	72.40	1	73.20	73.40	2	6,329	0.03%
2022/11/16	1	69.80	5	70.38	70.80	-4	6,197	-0.06%
2022/11/15	9	69.64	4	69.90	69.90	5	5,976	0.08%
2022/11/14	0	0.00	2	67.30	67.30	-2	5,673	-0.04%
2022/11/11	3	69.30	6	69.45	67.20	-3	5,581	-0.05%
2022/11/10	21	65.01	26	66.59	66.00	-5	5,267	-0.09%
2022/11/09	0	0.00	9	62.29	65.20	-9	4,856	-0.19%
2022/11/08	4	60.63	1	60.50	59.30	3	4,684	0.06%
2022/11/07	12	60.15	3	59.30	59.40	9	4,629	0.19%
2022/11/04	2	61.30	5	62.00	63.40	-3	4,495	-0.07%
2022/11/03	0	0.00	4	60.73	61.40	-4	4,377	-0.09%
2022/11/02	4	59.50	7	59.54	59.40	-3	4,315	-0.07%
2022/11/01	7	59.89	3	59.40	59.40	4	4,280	0.09%
2022/10/31	2	58.80	1	59.00	59.00	1	4,194	0.02%
2022/10/28	5	57.18	10	57.58	56.80	-5	4,148	-0.12%
2022/10/27	0	0.00	3	58.53	59.70	-3	4,078	-0.07%
2022/10/26	3	55.53	5	56.20	55.60	-2	3,956	-0.05%
2022/10/25	3	55.50	1	55.00	55.20	2	3,886	0.05%
2022/10/24	4	56.58	3	55.53	54.70	1	3,840	0.03%
2022/10/21	5	53.72	2	53.55	53.10	3	3,778	0.08%
2022/10/20	10	54.70	1	55.00	54.80	9	3,781	0.24%
2022/10/19	2	55.45	3	55.57	55.40	-1	3,766	-0.03%
2022/10/18	6	55.23	14	55.99	55.10	-8	3,721	-0.21%
2022/10/17	5	53.20	1	52.90	55.20	4	3,605	0.11%
2022/10/14	1	53.00	3	54.17	55.10	-2	3,567	-0.06%
2022/10/13	10	53.30	10	51.29	50.10	0	3,540	0.00%
2022/10/12	3	54.97	20	54.40	53.90	-17	3,454	-0.49%
2022/10/11	9	56.19	2	55.95	55.70	7	3,414	0.20%
2022/10/07	11	61.22	10	61.24	61.50	1	3,430	0.03%
2022/10/06	24	61.80	7	60.86	63.00	17	3,342	0.51%
2022/10/05	4	59.45	8	57.63	60.20	-4	3,052	-0.13%
2022/10/04	9	54.23	7	55.24	54.80	2	2,945	0.07%
2022/10/03	7	53.34	3	53.87	54.00	4	2,846	0.14%
2022/09/30	26	53.81	26	54.51	55.20	0	2,844	0.00%
2022/09/29	1	57.00	1	56.40	56.00	0	2,759	0.00%
2022/09/20	0	0.00	2	74.00	74.50	-2	2,890	-0.07%
2022/09/15	1	74.70	0	0.00	73.70	1	3,056	0.03%
2022/09/13	0	0.00	1	74.70	75.00	-1	3,198	-0.03%
2022/09/12	9	74.40	9	73.32	73.10	0	3,212	0.00%
2022/09/08	1	68.60	0	0.00	71.80	1	3,289	0.03%
2022/09/07	0	0.00	1	68.10	67.60	-1	3,408	-0.03%
2022/09/06	20	70.72	0	0.00	69.50	20	3,537	0.57%
2022/09/05	30	71.78	0	0.00	71.90	30	3,587	0.84%
2022/09/01	0.2	73.80	0	0.00	73.80	0.2	3,706	0.00%
2022/08/29	1	72.00	3	72.73	73.30	-2	3,776	-0.05%
2022/08/26	6	75.22	6	75.75	75.50	0	3,813	0.00%
2022/08/25	1	74.50	0	0.00	74.90	1	3,848	0.03%
2022/08/24	12	72.73	1	72.40	72.90	11	3,982	0.28%
2022/08/22	5	77.20	5	79.00	76.70	0	4,233	0.00%
2022/08/19	0	0.00	5	78.00	77.60	-5	4,308	-0.12%
2022/08/18	0	0.00	1	76.50	77.10	-1	4,424	-0.02%
2022/08/16	0	0.00	10	79.00	78.00	-10	4,583	-0.22%
2022/08/15	0	0.00	24	78.09	78.00	-24	4,606	-0.52%
2022/08/12	4	77.20	1	78.20	76.80	3	4,690	0.06%
2022/08/11	0	0.00	3	77.50	78.20	-3	4,797	-0.06%
2022/08/09	3	75.43	0	0.00	75.10	3	4,966	0.06%
2022/08/08	0	0.00	2	73.25	74.70	-2	5,030	-0.04%
2022/08/05	1	73.70	2	74.80	75.20	-1	5,100	-0.02%
2022/08/03	1	71.90	1	72.00	71.30	0	5,399	0.00%
2022/08/01	2	74.20	0	0.00	74.00	2	5,523	0.04%
2022/07/29	0	0.00	2	75.50	75.30	-2	5,539	-0.04%
2022/07/28	3	74.33	2	75.20	74.20	1	5,564	0.02%
2022/07/27	1	74.70	0	0.00	74.80	1	5,569	0.02%
2022/07/26	2	74.20	0	0.00	73.50	2	5,613	0.04%
2022/07/22	0	0.00	10	76.95	76.70	-10	5,673	-0.18%
2022/07/21	7	75.90	0	0.00	76.60	7	5,729	0.12%
2022/07/20	1	73.60	4	74.73	73.70	-3	5,735	-0.05%
2022/07/19	2	73.25	0	0.00	73.00	2	5,774	0.03%
2022/07/18	7	73.60	2	73.10	73.70	5	5,829	0.09%
2022/07/15	6	72.87	4	74.00	73.80	2	5,813	0.03%
2022/07/14	0	0.00	6	70.35	72.10	-6	5,742	-0.10%
2022/07/13	0	0.00	1	67.00	67.20	-1	5,714	-0.02%
2022/07/12	3	64.60	0	0.00	63.60	3	5,791	0.05%
2022/07/11	4	67.70	1	67.50	67.30	3	5,889	0.05%
2022/07/08	4	66.95	5	67.68	67.80	-1	5,906	-0.02%
2022/07/07	2	63.00	7	65.41	65.00	-5	5,850	-0.09%
2022/07/06	7	64.34	2	65.30	64.20	5	5,826	0.09%
2022/07/05	2	64.50	8	66.94	66.60	-6	5,881	-0.10%
2022/07/04	5	66.40	6	67.80	65.90	-1	5,860	-0.02%
2022/07/01	5	66.50	0	0.00	67.00	5	5,846	0.09%
2022/06/30	16	72.64	0	0.00	72.90	16	5,781	0.28%
2022/06/29	20	75.51	0	0.00	75.70	20	5,942	0.34%
2022/06/28	1	77.50	0	0.00	79.20	1	6,026	0.02%
2022/06/27	2	80.40	5	80.80	80.80	-3	6,196	-0.05%
2022/06/24	0.2	77.80	0	0.00	76.40	0.2	6,162	0.00%
2022/06/23	1	77.00	1	77.80	77.00	0	6,159	0.00%
2022/06/22	4.1	81.95	1	80.30	79.80	3.1	6,105	0.05%
2022/06/20	0	0.00	1	92.00	87.10	-1	5,970	-0.02%
2022/06/17	1	90.90	0.1	90.00	91.00	1	5,916	0.02%
2022/06/16	3	94.53	11	93.64	90.40	-8	5,823	-0.14%
2022/06/15	1	95.10	9.1	94.42	94.60	-8.1	5,699	-0.14%
2022/06/14	9	92.86	0	0.00	93.10	9	5,619	0.16%
2022/06/13	3	94.17	3	94.57	93.40	0	5,567	0.00%
2022/06/10	1	93.40	1	93.90	93.90	0	5,505	0.00%
2022/06/09	10	93.00	11	92.63	93.00	-1	5,493	-0.02%
2022/06/08	3	91.37	1	91.80	91.00	2	5,470	0.04%
2022/06/07	3	90.60	0	0.00	91.50	3	5,531	0.05%
2022/06/02	0	0.00	4.1	93.00	92.20	-4.1	5,741	-0.07%
2022/06/01	4	93.68	5	94.06	93.20	-1	5,905	-0.02%
2022/05/31	12	93.67	17	93.48	93.90	-5	5,802	-0.09%
2022/05/30	11	91.55	10.2	93.58	91.10	0.8	5,707	0.01%
2022/05/27	17	88.75	16	88.68	88.50	1	5,556	0.02%
2022/05/26	10	87.40	13	87.91	87.30	-3	5,496	-0.05%
2022/05/25	0	0.00	0.1	84.80	86.30	-0.1	5,420	0.00%
2022/05/24	0.1	83.80	5.3	85.13	83.80	-5.2	5,415	-0.10%
2022/05/23	1	84.00	2	84.90	83.60	-1	5,388	-0.02%
2022/05/20	3	85.97	12	85.93	84.20	-9	5,474	-0.16%
2022/05/19	0	0.00	6.1	83.73	85.50	-6.1	5,432	-0.11%
2022/05/18	2	83.50	13	83.92	83.50	-11	5,408	-0.20%
2022/05/17	0	0.00	0.1	80.70	81.00	-0.1	5,653	0.00%
2022/05/16	1	82.70	1	80.00	79.60	0	5,947	0.00%
2022/05/13	4	80.95	9	80.79	81.00	-5	5,981	-0.08%
2022/05/12	7	79.19	2	79.65	78.70	5	6,012	0.08%
2022/05/11	5	80.20	5.1	80.69	80.30	-0.1	6,076	0.00%
2022/05/10	0	0.00	1	76.90	77.80	-1	6,048	-0.02%
2022/05/09	4	76.00	1	74.50	74.20	3	6,119	0.05%
2022/05/06	0	0.00	0.3	76.80	76.70	-0.3	6,147	0.00%
2022/05/04	1	76.30	2	76.00	76.40	-1	6,346	-0.02%
2022/05/03	2	75.85	3	76.10	75.70	-1	6,439	-0.02%
2022/04/29	0	0.00	1	74.50	74.00	-1	6,532	-0.02%
2022/04/28	0.1	73.80	0	0.00	73.60	0.1	6,651	0.00%
2022/04/27	2	71.25	1	72.90	73.00	1	6,763	0.01%
2022/04/26	1.3	74.60	1	73.90	74.70	0.3	7,265	0.00%
2022/04/25	1	75.20	0	0.00	74.50	1	7,506	0.01%
2022/04/22	0	0.00	2	80.20	79.20	-2	7,569	-0.03%
2022/04/21	1	82.10	0	0.00	82.10	1	7,655	0.01%
2022/04/19	1.2	81.55	1	82.60	81.20	0.2	7,711	0.00%
2022/04/18	3	81.67	0	0.00	81.80	3	7,757	0.04%
2022/04/15	18.3	85.33	0	0.00	85.10	18.3	7,752	0.24%
2022/04/14	11	89.44	0	0.00	89.80	11	7,772	0.14%
2022/04/12	6.1	90.93	0	0.00	90.70	6.1	7,958	0.08%
2022/04/11	1	92.10	0	0.00	91.50	1	8,225	0.01%
2022/04/07	0	0.00	1	93.90	94.00	-1	9,352	-0.01%
2022/04/06	1	96.90	0	0.00	96.50	1	9,393	0.01%
2022/04/01	15.2	97.90	19	97.69	97.00	-3.9	9,483	-0.04%
2022/03/31	2	97.50	11	97.90	96.90	-9	9,499	-0.09%
2022/03/30	2	97.05	5.2	96.96	96.70	-3.2	9,423	-0.03%
2022/03/29	0	0.00	13	93.51	93.50	-13	9,371	-0.14%
2022/03/25	1	92.00	0	0.00	91.30	1	9,535	0.01%
2022/03/24	6	92.68	0	0.00	92.70	6	9,568	0.06%
2022/03/23	0	0.00	10	95.20	94.00	-10	9,633	-0.10%
2022/03/22	3	94.20	1	94.00	93.90	2	9,818	0.02%
2022/03/21	2	94.80	0	0.00	94.00	2	9,945	0.02%
2022/03/18	20	93.00	2	93.85	94.00	18	10,199	0.18%
2022/03/17	4	92.75	5	93.24	93.20	-1	10,610	-0.01%
2022/03/16	2	90.89	0	0.00	90.10	2	10,825	0.02%
2022/03/11	0	0.00	2	91.00	91.40	-2	12,871	-0.02%
2022/03/10	2	90.90	0	0.00	91.90	2	13,691	0.01%
2022/03/09	0	0.00	1	87.80	88.10	-1	14,495	-0.01%
2022/03/08	6	85.42	1	87.20	84.50	5	14,585	0.03%
2022/03/07	4.2	92.25	0	0.00	89.90	4.2	14,547	0.03%
2022/03/04	1	99.20	1	98.30	98.30	0	14,706	0.00%
2022/03/03	3	100.80	3	100.63	99.90	0	14,954	0.00%
2022/03/01	1	99.60	1	99.60	99.50	0	15,538	0.00%
2022/02/25	1	99.10	2	99.40	98.00	-1	15,753	-0.01%
2022/02/24	3	98.33	0	0.00	97.00	3	16,040	0.02%
2022/02/23	3	99.97	5	100.00	100.50	-2	16,465	-0.01%
2022/02/22	17.2	99.15	0	0.00	99.10	17.2	17,701	0.10%
2022/02/21	2	101.50	1.3	101.62	101.50	0.7	17,998	0.00%
2022/02/18	4	103.13	5	102.00	103.00	-1	18,520	-0.01%
2022/02/17	8	105.31	11	105.95	103.00	-3	19,553	-0.02%
2022/02/16	1	104.00	7.2	103.28	104.50	-6.2	20,167	-0.03%
2022/02/15	7	100.43	11	100.84	99.90	-4	20,186	-0.02%
2022/02/14	7.2	100.07	1	101.50	99.40	6.2	20,282	0.03%
2022/02/11	2	103.50	3.2	103.84	103.50	-1.2	20,401	-0.01%
2022/02/10	2	102.50	6	102.00	104.00	-4	20,671	-0.02%
2022/02/09	3	101.50	7	102.36	101.50	-4	20,938	-0.02%
2022/02/07	0	0.00	6.9	99.85	100.50	-6.9	21,540	-0.03%
2022/01/26	1	98.50	0	0.00	96.50	1	21,844	0.00%
2022/01/25	10	98.80	2	99.25	97.70	8	22,373	0.04%
2022/01/24	1	98.70	10	100.45	101.00	-9	22,427	-0.04%
2022/01/21	13.2	102.17	13	101.12	99.80	0.2	22,293	0.00%
2022/01/20	1	103.00	2	103.50	105.50	-1	22,233	0.00%
2022/01/19	13.2	105.23	34	106.21	102.50	-20.8	22,146	-0.09%
2022/01/18	0	0.00	4	104.00	104.50	-4	21,613	-0.02%
2022/01/17	3	100.00	12	100.58	101.00	-9	21,397	-0.04%
2022/01/14	20	94.60	0	0.00	97.50	20	21,306	0.09%
2022/01/13	5	96.30	0	0.00	97.30	5	21,239	0.02%
2022/01/12	10	96.85	5	99.20	97.20	5	21,277	0.02%
2022/01/11	36	97.20	2	96.95	96.70	34	21,336	0.16%
2022/01/07	17	97.42	6	97.45	98.40	11	21,296	0.05%
2022/01/06	0	0.00	1	100.00	100.00	-1	21,192	0.00%
2022/01/05	4	102.63	0	0.00	102.00	4	21,131	0.02%
2022/01/04	5	104.40	6	104.67	103.00	-1	21,050	0.00%
2022/01/03	3	108.33	1	109.50	108.00	2	20,803	0.01%
2021/12/30	10	108.05	16.2	108.33	108.00	-6.2	20,563	-0.03%
2021/12/29	1	103.50	21	103.52	104.00	-20	19,656	-0.10%
2021/12/28	1	102.00	14	102.64	104.00	-13	19,649	-0.07%
2021/12/27	6	103.92	6	104.25	103.50	0	19,596	0.00%
2021/12/24	0	0.00	1	100.00	99.00	-1	19,414	-0.01%
2021/12/23	13	102.19	4	101.50	100.00	9	19,384	0.05%
2021/12/22	22	100.32	25	100.18	99.90	-3	19,302	-0.02%
2021/12/21	2	97.35	0	0.00	98.60	2	19,228	0.01%
2021/12/20	1	96.80	21	96.75	97.00	-20	19,192	-0.10%
2021/12/17	14	97.01	13	98.65	96.50	1	19,229	0.01%
2021/12/16	9	99.58	7	100.74	99.30	2	19,187	0.01%
2021/12/15	21	97.03	34	97.37	97.70	-13	19,043	-0.07%
2021/12/14	13	96.01	6	97.62	96.00	7	19,087	0.04%
2021/12/13	46	103.00	3	101.63	99.90	43	18,891	0.23%
2021/12/10	16	106.19	34	107.87	107.00	-18	18,615	-0.10%
2021/12/08	4	109.75	18	111.42	112.00	-14	18,344	-0.08%
2021/12/07	32	112.77	33	110.74	107.00	-1	17,874	-0.01%
2021/12/06	11	109.45	10	110.35	109.50	1	16,748	0.01%
2021/12/03	14	108.25	21	107.07	109.50	-7	16,041	-0.04%
2021/12/02	7	100.71	2	100.55	99.60	5	15,372	0.03%
2021/12/01	2	99.80	3	99.80	102.50	-1	15,381	-0.01%
2021/11/30	7	100.03	6	101.25	101.00	1	15,444	0.01%
2021/11/29	6	94.27	11	94.05	97.50	-5	15,212	-0.03%
2021/11/26	17	98.45	18	98.86	98.10	-1	15,055	-0.01%
2021/11/25	3	100.70	1	102.00	97.60	2	14,969	0.01%
2021/11/24	9	102.78	5	102.80	100.50	4	14,943	0.03%
2021/11/23	10	104.90	6	104.92	103.00	4	15,431	0.03%
2021/11/22	17	106.76	3	106.17	106.00	14	15,499	0.09%
2021/11/19	45.3	107.73	14	109.07	110.50	31.3	15,450	0.20%
2021/11/18	19	104.47	4	104.38	102.50	15	14,492	0.10%
2021/11/17	10	105.70	7	107.07	104.50	3	14,358	0.02%
2021/11/16	12	105.88	24	105.06	105.50	-12	13,936	-0.09%
2021/11/15	18	97.72	58	99.93	104.00	-40	12,958	-0.31%
2021/11/12	14	92.96	25.1	94.09	94.90	-11.1	12,162	-0.09%
2021/11/11	14	90.59	2	89.20	89.20	12	11,948	0.10%
2021/11/10	11	93.53	2	94.00	92.80	9	11,963	0.08%
2021/11/09	14	95.47	12	95.97	92.50	2	11,975	0.02%
2021/11/08	20	93.67	39.2	94.01	93.70	-19.2	11,748	-0.16%
2021/11/05	8.2	92.01	12	92.21	92.10	-3.8	11,516	-0.03%
2021/11/04	13	91.55	12	89.44	90.30	1	11,317	0.01%
2021/11/03	35	88.96	31	89.44	90.00	4	11,054	0.04%
2021/11/02	6	88.67	16	87.60	87.60	-10	10,812	-0.09%
2021/11/01	0	0.00	1	82.00	83.00	-1	10,543	-0.01%
2021/10/28	6	80.23	0	0.00	80.00	6	10,696	0.06%
2021/10/27	5	81.16	41	80.32	82.20	-36	10,770	-0.33%
2021/10/26	21	78.86	0	0.00	78.80	21	11,093	0.19%
2021/10/25	0	0.00	1	80.10	80.60	-1	11,508	-0.01%
2021/10/22	1	79.50	0	0.00	79.50	1	12,129	0.01%
2021/10/21	6	80.17	5	81.82	79.50	1	12,754	0.01%
2021/10/20	5	80.18	0	0.00	80.80	5	13,014	0.04%
2021/10/19	0	0.00	22	80.48	80.80	-22	13,832	-0.16%
2021/10/18	0.1	77.00	10	78.20	77.00	-9.9	14,492	-0.07%
2021/10/15	3	79.30	0	0.00	76.90	3	15,522	0.02%
2021/10/08	3	78.13	3	78.60	76.90	0	16,672	0.00%
2021/10/07	3	77.43	7	77.36	78.00	-4	16,797	-0.02%
2021/10/06	16	74.59	5	73.20	72.70	11	17,065	0.06%
2021/10/05	6	71.43	7	70.66	75.50	-1	17,617	-0.01%
2021/10/04	10	73.47	11	74.05	71.60	-1	17,805	-0.01%
2021/10/01	5	75.74	4	76.95	74.50	1	18,286	0.01%
2021/09/30	2	77.55	0	0.00	78.50	2	18,839	0.01%
2021/09/29	5	77.28	1	77.60	76.70	4	19,801	0.02%
2021/09/28	4	80.13	0	0.00	80.20	4	20,290	0.02%
2021/09/24	1	82.50	5	82.14	81.80	-4	20,558	-0.02%
2021/09/23	1	81.30	0	0.00	80.20	1	20,544	0.00%
2021/09/22	3	79.97	5	80.00	79.90	-2	20,602	-0.01%
2021/09/17	1	80.20	4	82.43	82.30	-3	20,639	-0.01%
2021/09/16	5	80.98	6	80.58	80.90	-1	20,565	0.00%
2021/09/15	32	79.87	27	79.14	79.20	5	20,608	0.02%
2021/09/14	10	82.60	13	82.51	82.50	-3	20,567	-0.01%
2021/09/13	27	84.34	27	82.09	81.90	0	20,575	0.00%
2021/09/10	23	85.12	22	85.53	85.90	1	20,722	0.00%
2021/09/09	5	83.88	7	83.44	83.70	-2	20,910	-0.01%
2021/09/08	15	83.89	14	84.91	83.20	1	21,005	0.00%
2021/09/07	40	84.99	32	84.31	84.00	8	21,215	0.04%
2021/09/06	38	89.64	26	90.75	89.10	12	21,506	0.06%
2021/09/03	2	89.80	13	90.77	89.90	-11	21,553	-0.05%
2021/09/02	8	88.93	11	90.49	88.20	-3	21,610	-0.01%
2021/09/01	7	89.21	3	89.50	89.30	4	21,881	0.02%
2021/08/31	13	88.02	3	87.73	89.00	10	22,369	0.04%
2021/08/30	24	91.03	25	91.25	90.70	-1	22,517	0.00%
2021/08/27	27	90.94	45	92.06	88.10	-18	22,294	-0.08%
2021/08/26	34	89.13	61	89.60	89.00	-27	21,885	-0.12%
2021/08/25	17	87.21	10	86.49	87.10	7	21,725	0.03%
2021/08/24	26	83.47	27	83.89	83.50	-1	21,832	0.00%
2021/08/23	6	78.88	11	81.27	82.10	-5	21,737	-0.02%
2021/08/20	2	75.70	0	0.00	74.70	2	21,865	0.01%
2021/08/19	5	74.26	32	75.04	73.00	-27	22,106	-0.12%
2021/08/18	30	70.00	24	72.40	76.20	6	22,884	0.03%
2021/08/17	34	74.50	9	72.99	70.70	25	23,082	0.11%
2021/08/16	2	76.35	1	75.10	75.10	1	23,154	0.00%
2021/08/13	7	76.79	3	77.60	75.30	4	23,147	0.02%
2021/08/12	10.1	80.59	8	80.23	80.50	2.1	23,085	0.01%
2021/08/11	10	82.78	10	84.90	81.50	0	23,097	0.00%
2021/08/10	21	85.71	17	87.56	86.60	4	23,045	0.02%
2021/08/09	21	87.45	5	87.16	86.00	16	23,132	0.07%
2021/08/06	8	90.63	25	90.50	90.50	-17	23,119	-0.07%
2021/08/05	30	90.81	5	90.44	91.00	25	23,229	0.11%
2021/08/04	7	98.49	2	97.90	96.10	5	23,252	0.02%
2021/08/03	0	0.00	1	99.30	98.70	-1	23,316	0.00%
2021/08/02	17	99.47	8	100.65	97.80	9	23,312	0.04%
2021/07/30	33	100.09	16	101.65	98.50	17	23,388	0.07%
2021/07/29	15.1	98.97	27	100.14	99.90	-11.9	23,203	-0.05%
2021/07/28	35	98.78	14	97.91	95.50	21	22,890	0.09%
2021/07/27	12	108.00	7	107.14	102.00	5	22,520	0.02%
2021/07/26	1	111.50	10	108.25	111.50	-9	22,087	-0.04%
2021/07/23	20	101.20	34.2	102.19	101.50	-14.2	21,851	-0.06%
2021/07/22	45	100.89	11	99.61	95.70	34	21,098	0.16%
2021/07/21	23	95.40	72	96.87	99.00	-49	20,593	-0.24%
2021/07/20	5	92.14	5	93.02	90.00	0	20,185	0.00%
2021/07/19	8	92.33	17	93.17	94.00	-9	20,007	-0.04%
2021/07/16	8	92.46	3	92.77	92.00	5	19,996	0.03%
2021/07/15	3	92.00	28	93.34	94.10	-25	19,835	-0.13%
2021/07/14	10	89.00	3	88.20	87.80	7	19,608	0.04%
2021/07/13	10	88.12	15	88.22	86.70	-5	19,664	-0.03%
2021/07/12	34	86.50	15	87.25	86.10	19	19,747	0.10%
2021/07/09	17	90.24	1	90.80	89.60	16	19,452	0.08%
2021/07/08	24	96.37	9	92.96	92.70	15	19,914	0.08%
2021/07/07	6	94.73	9	95.98	94.30	-3	19,877	-0.02%
2021/07/06	25	94.74	38	94.33	95.00	-13	19,908	-0.07%
2021/07/05	4	89.60	42	90.29	89.40	-38	19,773	-0.19%
2021/07/02	5	86.34	13	85.55	87.00	-8	19,626	-0.04%
2021/07/01	1	84.60	2	84.20	84.20	-1	19,762	-0.01%
2021/06/29	11	83.83	3	84.83	83.00	8	20,449	0.04%
2021/06/28	2	84.20	4	84.73	84.80	-2	20,762	-0.01%
2021/06/25	4	83.90	3	83.10	83.20	1	21,330	0.00%
2021/06/24	7	84.34	7	84.13	83.80	0	21,982	0.00%
2021/06/23	2	83.60	2	84.60	84.30	0	22,091	0.00%
2021/06/22	5	83.36	7	82.97	82.10	-2	22,386	-0.01%
2021/06/21	18	84.62	25	84.39	82.40	-7	22,706	-0.03%
2021/06/18	7	89.06	6	88.95	87.50	1	23,376	0.00%
2021/06/17	16	88.30	11	88.51	89.60	5	23,783	0.02%
2021/06/16	20	87.81	36	89.05	87.50	-16	24,229	-0.07%
2021/06/15	36	88.85	77	87.80	90.00	-41	25,069	-0.16%
2021/06/11	13	85.68	15	85.49	84.50	-2	24,995	-0.01%
2021/06/09	10	85.43	28	86.42	85.70	-18	26,625	-0.07%
2021/06/08	81	86.15	15	85.75	84.20	66	27,884	0.24%
2021/06/07	12	85.78	8	84.88	87.20	4	27,538	0.01%
2021/06/04	2	83.50	2	83.40	83.00	0	27,240	0.00%
2021/06/03	2	85.30	4	84.53	84.20	-2	27,256	-0.01%
2021/06/02	11	84.04	6	82.43	81.80	5	27,047	0.02%
2021/06/01	6	86.17	6	87.73	84.40	0	26,955	0.00%
2021/05/31	4	84.20	4	85.15	84.50	0	26,494	0.00%
2021/05/28	21	86.67	12	86.71	85.00	9	26,478	0.03%
2021/05/27	16	83.00	18	83.25	85.20	-2	26,321	-0.01%
2021/05/26	12	83.40	13	83.82	81.70	-1	26,119	0.00%
2021/05/25	6	79.95	9	79.21	83.10	-3	25,501	-0.01%
2021/05/24	3	73.90	5	74.32	75.60	-2	25,543	-0.01%
2021/05/21	1	71.20	18	73.31	71.60	-17	26,221	-0.06%
2021/05/20	20	72.22	17	72.86	71.00	3	26,151	0.01%
2021/05/19	20	71.82	24	72.23	73.60	-4	26,804	-0.01%
2021/05/18	21	67.61	24	66.94	67.90	-3	27,074	-0.01%
2021/05/17	18	64.03	9	66.62	61.80	9	27,495	0.03%
2021/05/14	7	72.06	9	67.81	67.40	-2	27,541	-0.01%
2021/05/13	20	68.81	29	70.09	69.90	-9	27,518	-0.03%
2021/05/12	41	72.04	27	74.07	69.00	14	27,319	0.05%
2021/05/11	17	74.17	13	75.91	73.50	4	26,957	0.01%
2021/05/10	23	77.35	9	77.47	76.10	14	26,832	0.05%
2021/05/07	6	75.37	10	76.94	78.60	-4	26,719	-0.01%
2021/05/06	11	74.09	63	74.82	72.50	-52	26,504	-0.20%
2021/05/05	5	74.98	143	76.80	75.00	-138	26,402	-0.52%	大賣/鉅額交易
2021/05/04	67	74.50	72	73.96	74.50	-5	26,331	-0.02%
2021/05/03	58	78.69	10	77.90	77.10	48	26,126	0.18%
2021/04/29	33	84.28	31	84.19	83.60	2	26,020	0.01%
2021/04/28	18	84.79	16	84.89	85.00	2	25,992	0.01%
2021/04/27	30	87.45	37	88.46	85.00	-7	26,046	-0.03%
2021/04/26	51	88.91	52	89.94	87.50	-1	25,947	0.00%
2021/04/23	31	83.74	34	84.16	86.00	-3	25,461	-0.01%
2021/04/22	4	85.35	4	82.93	81.80	0	25,531	0.00%
2021/04/21	4	83.53	1	84.90	84.70	3	25,326	0.01%
2021/04/20	3	83.67	25	83.65	82.70	-22	25,279	-0.09%
2021/04/19	23	82.96	14	82.46	81.50	9	25,174	0.04%
2021/04/16	53	86.03	28	86.94	84.20	25	25,001	0.10%
2021/04/15	30	83.10	19	83.58	85.30	11	24,721	0.04%
2021/04/14	240	82.39	222	82.11	83.50	18	24,588	0.07%	大買/大賣/
2021/04/13	12	88.03	9	88.01	86.70	3	24,015	0.01%
2021/04/12	84	89.78	70	88.00	84.60	14	23,619	0.06%
2021/04/09	39	90.88	51	90.90	90.00	-12	23,075	-0.05%
2021/04/08	13	84.20	10	85.43	87.50	3	22,332	0.01%
2021/04/07	10	77.36	16	78.85	79.60	-6	21,988	-0.03%
2021/04/06	9	75.58	14	77.42	79.00	-5	21,735	-0.02%
2021/04/01	7	72.90	18	73.35	73.40	-11	21,552	-0.05%
2021/03/31	43	72.20	64	72.48	71.50	-21	21,285	-0.10%
2021/03/30	28	72.57	15	72.40	70.60	13	20,950	0.06%
2021/03/29	169	66.57	30	69.33	69.80	139	20,382	0.68%	大買/鉅額交易
2021/03/26	6	63.23	11	63.61	63.50	-5	19,764	-0.03%
2021/03/25	10	62.39	175	63.31	62.00	-165	19,704	-0.84%	大賣/鉅額交易
2021/03/24	72	64.91	39	64.71	63.80	33	19,452	0.17%
2021/03/23	77	64.08	70	64.84	64.60	7	19,161	0.04%
2021/03/22	86	60.21	36.7	60.36	60.70	49.3	18,520	0.27%
2021/03/19	65	56.29	59	58.09	58.90	6	18,836	0.03%
2021/03/18	101	57.99	41	59.85	56.80	60	18,622	0.32%	大買/
2021/03/17	33	54.82	7	55.70	56.00	26	18,373	0.14%
2021/03/16	11	55.24	10	55.30	54.10	1	18,744	0.01%
2021/03/15	80	54.61	40	55.25	55.50	40	18,995	0.21%
2021/03/12	14	51.59	47	53.14	54.20	-33	18,246	-0.18%
2021/03/11	8	48.36	3	49.10	49.35	5	16,749	0.03%
2021/03/10	2	44.80	5	45.05	44.90	-3	16,601	-0.02%
2021/03/09	2	44.80	8	44.78	44.55	-6	16,781	-0.04%
2021/03/08	0	0.00	2	46.30	45.90	-2	16,999	-0.01%
2021/03/05	13	47.46	0	0.00	46.00	13	17,182	0.08%
2021/03/04	3	47.00	6	46.67	46.20	-3	17,292	-0.02%
2021/03/02	0	0.00	8	49.94	47.40	-8	17,319	-0.05%
2021/02/26	12	49.70	0	0.00	49.65	12	17,310	0.07%
2021/02/25	4	52.15	0	0.00	50.80	4	17,602	0.02%
2021/02/24	14	52.80	2	54.00	51.40	12	17,560	0.07%
2021/02/23	42	55.88	33	52.07	52.50	9	17,379	0.05%
2021/02/22	0	0.00	12	55.40	55.40	-12	17,298	-0.07%
2021/02/19	1	49.75	104	49.89	50.40	-103	17,428	-0.59%	大賣/鉅額交易
2021/02/18	5	45.17	15	45.75	45.90	-10	17,457	-0.06%
2021/02/17	13	44.18	92	44.28	44.90	-79	17,725	-0.45%
2021/02/05	2	40.43	4	40.60	40.85	-2	17,177	-0.01%
2021/02/04	13	38.64	56	37.78	38.70	-43	16,900	-0.25%
2021/02/03	56	36.87	11	37.01	36.75	45	16,723	0.27%
2021/02/02	2	37.90	1	38.00	37.70	1	16,691	0.01%
2021/02/01	4	37.50	2	37.25	37.15	2	16,760	0.01%
2021/01/28	11	40.40	4	40.23	40.15	7	16,634	0.04%
2021/01/26	5	40.30	1	40.30	40.35	4	16,493	0.02%
2021/01/22	2	40.93	6	41.55	41.75	-4	16,309	-0.02%
2021/01/20	8	40.51	0	0.00	40.10	8	16,100	0.05%
2021/01/18	0	0.00	5	41.88	41.80	-5	15,698	-0.03%
2021/01/15	3	42.67	3	40.63	40.35	0	15,533	0.00%
2021/01/14	3	41.70	1	41.65	41.75	2	15,256	0.01%
2021/01/13	0	0.00	7	41.67	41.85	-7	15,255	-0.05%
2021/01/12	1	40.50	9	40.81	40.50	-8	15,159	-0.05%
2021/01/11	16	41.61	0	0.00	41.70	16	15,114	0.11%
2021/01/08	2	41.85	2	41.90	41.55	0	15,051	0.00%
2021/01/07	9	41.77	1	42.00	42.15	8	14,924	0.05%
2021/01/06	4	40.61	1	41.85	40.55	3	14,789	0.02%
2021/01/05	0	0.00	30	40.90	41.55	-30	14,699	-0.20%
2021/01/04	6	40.03	0	0.00	40.00	6	14,590	0.04%
2020/12/31	5	40.30	21	40.63	40.35	-16	14,537	-0.11%
2020/12/30	0	0.00	3	41.57	41.35	-3	14,426	-0.02%
2020/12/29	0	0.00	3	41.80	41.50	-3	14,368	-0.02%
2020/12/28	132	42.39	63	42.56	42.70	69	14,232	0.48%	大買/
2020/12/25	0	0.00	2	40.35	40.35	-2	13,906	-0.01%
2020/12/24	0	0.00	1	40.05	40.10	-1	13,907	-0.01%
2020/12/23	2	40.10	3	40.00	40.05	-1	13,870	-0.01%
2020/12/22	2	40.13	8	40.94	39.50	-6	13,834	-0.04%
2020/12/21	6	40.46	3	40.23	40.80	3	13,747	0.02%
2020/12/18	8	40.47	8	40.83	40.65	0	13,593	0.00%
2020/12/17	2	40.85	2	41.25	41.00	0	13,450	0.00%
2020/12/16	2	41.08	9	41.49	41.25	-7	13,282	-0.05%
2020/12/15	57	43.97	16	43.32	40.65	41	12,938	0.32%
2020/12/14	2	41.98	2	42.15	44.00	0	11,929	0.00%
2020/12/11	55	44.56	41	43.73	43.20	14	11,507	0.12%
2020/12/10	2	45.58	9	45.38	45.00	-7	10,591	-0.07%
2020/12/09	16	43.96	10	43.67	43.65	6	9,790	0.06%
2020/12/08	7	39.58	35	40.17	41.30	-28	8,874	-0.32%
2020/12/07	1	37.70	3	37.32	37.55	-2	8,271	-0.02%
2020/12/04	6	36.94	0	0.00	37.00	6	8,265	0.07%
2020/12/02	1	36.55	3	36.45	37.35	-2	8,338	-0.02%
2020/12/01	3	36.02	1	35.75	35.65	2	8,042	0.02%
2020/11/30	1	37.40	2	37.03	36.90	-1	7,799	-0.01%
2020/11/27	0	0.00	3	35.95	36.00	-3	7,571	-0.04%
2020/11/26	3	35.63	71	36.89	35.70	-68	7,482	-0.91%
2020/11/25	74	35.22	2	36.08	35.40	72	7,353	0.98%
2020/11/24	16	35.58	31	35.58	35.70	-15	7,354	-0.20%
2020/11/23	16	34.53	11	35.05	34.40	5	6,980	0.07%
2020/11/20	23	34.32	2	34.25	34.00	21	6,877	0.31%
2020/11/19	35	34.70	23	35.01	34.80	12	6,589	0.18%
2020/11/18	7	32.91	0	0.00	33.65	7	5,773	0.12%
2020/11/17	6	32.94	6	33.42	33.20	0	5,525	0.00%
2020/11/16	56	31.64	7	32.29	32.70	49	4,780	1.02%
2020/11/11	0	0.00	5	29.75	29.60	-5	4,117	-0.12%
2020/11/10	1	29.80	1	30.00	29.65	0	4,148	0.00%
2020/11/09	6	29.81	15	29.74	29.80	-9	4,132	-0.22%
2020/11/06	0	0.00	3	29.10	28.60	-3	4,047	-0.07%
2020/11/05	1	28.30	0	0.00	28.55	1	4,141	0.02%
2020/11/02	0	0.00	15	28.00	27.60	-15	5,021	-0.30%
2020/10/28	0	0.00	1	28.85	28.75	-1	5,114	-0.02%
2020/10/21	1	29.90	0	0.00	29.70	1	5,507	0.02%
2020/10/16	2	28.95	0	0.00	28.95	2	5,866	0.03%
2020/10/15	1	29.70	0	0.00	29.50	1	5,881	0.02%
2020/10/08	0	0.00	15	29.10	28.80	-15	6,056	-0.25%
2020/10/07	0	0.00	2	28.40	28.45	-2	6,395	-0.03%
2020/10/06	0	0.00	3	28.60	28.40	-3	6,436	-0.05%
2020/09/29	7	28.25	2	28.25	27.75	5	6,601	0.08%
2020/09/25	5	26.50	0	0.00	26.55	5	6,610	0.08%
2020/09/24	10	27.30	0	0.00	27.35	10	6,600	0.15%
2020/09/16	1	29.55	0	0.00	29.40	1	6,704	0.01%
2020/09/11	15	28.85	0	0.00	28.90	15	6,735	0.22%
2020/09/07	3	30.30	21	30.17	30.10	-18	6,196	-0.29%
2020/08/31	3	29.85	0	0.00	30.10	3	6,174	0.05%
2020/08/28	0	0.00	28	30.16	30.45	-28	6,106	-0.46%
2020/08/26	0	0.00	4	29.70	29.20	-4	5,770	-0.07%
2020/08/25	0	0.00	10	27.70	27.70	-10	5,631	-0.18%
2020/08/24	0	0.00	1	27.60	27.55	-1	5,646	-0.02%
2020/08/21	3	27.68	0	0.00	27.60	3	5,656	0.05%
2020/08/19	1	29.75	22	29.58	28.80	-21	5,570	-0.38%
2020/08/17	34	30.23	1	30.15	29.85	33	5,599	0.59%
2020/08/13	2	29.15	0	0.00	29.10	2	5,586	0.04%
2020/08/11	25	29.93	0	0.00	29.55	25	5,693	0.44%
2020/08/07	0	0.00	19	30.78	31.40	-19	6,055	-0.31%
2020/08/06	33	31.56	15	31.01	31.40	18	5,958	0.30%
2020/08/05	1	28.95	0	0.00	28.95	1	5,494	0.02%
2020/08/03	0	0.00	8	29.21	29.15	-8	5,722	-0.14%
2020/07/29	0	0.00	1	28.05	28.05	-1	6,105	-0.02%
2020/07/28	0	0.00	1	29.50	28.15	-1	6,354	-0.02%
2020/07/27	3	29.22	3	29.58	29.00	0	6,352	0.00%
2020/07/24	0	0.00	1	28.85	28.55	-1	6,337	-0.02%
2020/07/23	22	30.04	17	29.96	29.80	5	6,322	0.08%
2020/07/21	0	0.00	4	27.66	27.90	-4	6,177	-0.06%
2020/07/20	1	26.70	1	26.90	27.20	0	6,174	0.00%
2020/07/17	2	28.08	7	27.74	27.40	-5	6,180	-0.08%
2020/07/16	5	28.45	17	28.08	28.10	-12	6,196	-0.19%
2020/07/15	22	29.24	12	29.05	28.60	10	6,194	0.16%
2020/07/14	45	30.40	46	30.04	29.70	-1	6,214	-0.02%
2020/07/13	2	28.50	1	28.20	28.50	1	5,898	0.02%
2020/07/09	13	28.64	0	0.00	28.35	13	5,919	0.22%
2020/07/08	0	0.00	3	28.50	28.90	-3	5,859	-0.05%
2020/07/07	4	28.34	0	0.00	28.25	4	5,915	0.07%
2020/07/06	5	28.75	0	0.00	28.70	5	5,917	0.08%
2020/07/03	2	28.70	0	0.00	28.15	2	5,937	0.03%
2020/07/02	1	28.50	0	0.00	28.45	1	5,993	0.02%
2020/06/29	0	0.00	1	27.45	27.45	-1	5,949	-0.02%
2020/06/24	0	0.00	1	27.25	27.20	-1	5,964	-0.02%
2020/06/19	0	0.00	20	27.30	27.20	-20	6,304	-0.32%
2020/06/11	1	26.65	1	26.55	26.20	0	6,691	0.00%
2020/06/10	1	27.35	20	27.35	27.10	-19	6,761	-0.28%
2020/06/09	2	27.88	25	27.90	27.55	-23	6,915	-0.33%
2020/06/08	1	27.60	0	0.00	27.30	1	6,978	0.01%
2020/06/05	0	0.00	0.6	27.10	27.15	-0.6	7,415	-0.01%
2020/05/28	10	26.20	10	26.20	25.80	0	7,786	0.00%
2020/05/22	40	27.04	0	0.00	26.55	40	7,981	0.50%
2020/05/21	2	26.58	0	0.00	26.60	2	7,919	0.03%
2020/05/20	5	26.50	0	0.00	26.50	5	7,919	0.06%
2020/05/19	36	25.72	0	0.00	25.60	36	7,963	0.45%
2020/05/18	5	26.85	2	27.00	26.45	3	7,852	0.04%
2020/05/15	45	27.36	0	0.00	26.90	45	7,829	0.57%
2020/05/14	6	29.03	9	29.18	28.95	-3	7,662	-0.04%
2020/05/11	8	32.03	1	31.95	31.80	7	7,263	0.10%
2020/05/08	0	0.00	6	32.85	32.60	-6	7,171	-0.08%
2020/05/06	0	0.00	12	32.03	31.50	-12	6,920	-0.17%
2020/05/05	4	31.75	2	31.95	31.25	2	6,857	0.03%
2020/05/04	38	30.88	53	31.17	31.70	-15	6,763	-0.22%
2020/04/30	0	0.00	15	29.82	29.80	-15	6,618	-0.23%
2020/04/29	1	29.50	6	29.67	29.50	-5	6,643	-0.08%
2020/04/28	2	29.15	5	29.10	29.00	-3	6,557	-0.05%
2020/04/27	1	28.80	20	28.95	28.70	-19	6,572	-0.29%
2020/04/24	10	28.80	11	28.72	28.70	-1	6,624	-0.02%
2020/04/23	1	27.90	2	28.25	27.90	-1	6,657	-0.02%
2020/04/21	20	27.65	0	0.00	27.40	20	6,809	0.29%
2020/04/20	1	28.30	2	28.30	28.50	-1	6,789	-0.01%
2020/04/17	5	28.50	8	28.81	27.90	-3	6,803	-0.04%
2020/04/16	11	27.55	0	0.00	27.50	11	6,668	0.16%
2020/04/15	1	27.10	0	0.00	27.05	1	6,660	0.02%
2020/04/14	1	26.75	0	0.00	26.95	1	6,646	0.02%
2020/04/13	2	26.60	0	0.00	26.40	2	6,642	0.03%
2020/04/10	5	26.95	5	26.90	26.75	0	6,658	0.00%
2020/04/08	5	26.32	5	26.26	26.50	0	6,621	0.00%
2020/04/07	5	25.90	0	0.00	25.95	5	6,563	0.08%
2020/04/06	3	24.85	0	0.00	25.20	3	6,507	0.05%
2020/04/01	3	25.00	0	0.00	25.00	3	6,547	0.05%
2020/03/31	0	0.00	12	25.15	24.80	-12	6,578	-0.18%
2020/03/30	0	0.00	1	23.80	24.70	-1	6,570	-0.02%
2020/03/27	12	25.40	0	0.00	24.20	12	6,604	0.18%
2020/03/26	1	24.20	2	23.75	24.70	-1	6,562	-0.02%
2020/03/25	1	24.00	0	0.00	24.10	1	6,490	0.02%
2020/03/24	0	0.00	3	21.75	22.00	-3	6,531	-0.05%
2020/03/20	1	21.35	0	0.00	22.05	1	7,160	0.01%
2020/03/18	2	24.30	2	24.00	22.70	0	7,771	0.00%
2020/03/17	1	24.30	0	0.00	23.60	1	8,393	0.01%
2020/03/16	1	25.30	0	0.00	24.15	1	8,662	0.01%
2020/03/13	1	24.25	10	24.50	25.00	-9	8,620	-0.10%
2020/03/11	22	29.80	5	30.65	28.85	17	8,351	0.20%
2020/03/10	5	30.35	15	29.43	30.35	-10	7,885	-0.13%
2020/03/09	1	27.60	0	0.00	27.60	1	7,583	0.01%
2020/03/05	1	29.60	1	29.50	29.55	0	7,673	0.00%
2020/03/03	4	29.00	0	0.00	28.75	4	7,675	0.05%
2020/03/02	4	27.84	0	0.00	27.70	4	7,659	0.05%
2020/02/27	0	0.00	13	29.48	28.80	-13	7,517	-0.17%
2020/02/26	2	29.95	0	0.00	29.95	2	7,476	0.03%
2020/02/25	0	0.00	10	30.10	30.50	-10	7,444	-0.13%
2020/02/24	1	30.60	0	0.00	30.60	1	7,402	0.01%
2020/02/21	2	31.25	1	31.40	31.25	1	7,391	0.01%
2020/02/20	5	31.88	1	32.10	31.70	4	7,391	0.05%
2020/02/19	1	31.20	2	31.20	31.10	-1	7,340	-0.01%
2020/02/18	2	30.85	0	0.00	30.90	2	7,333	0.03%
2020/02/17	3	31.50	1	31.50	31.30	2	7,303	0.03%
2020/02/13	1	31.25	1	31.30	30.70	0	7,170	0.00%
2020/02/12	1	31.60	2	30.95	31.25	-1	7,151	-0.01%
2020/02/11	11	30.67	6	30.80	30.55	5	7,125	0.07%
2020/02/07	2	30.70	0	0.00	30.10	2	7,179	0.03%
2020/02/06	2	30.40	0	0.00	31.05	2	7,142	0.03%
2020/02/05	1	29.65	0	0.00	29.55	1	7,079	0.01%
2020/02/04	3	29.82	0	0.00	29.95	3	7,032	0.04%
2020/01/30	2	31.90	0	0.00	31.50	2	6,837	0.03%
2020/01/20	1	35.05	2	34.98	35.00	-1	6,771	-0.01%
2020/01/17	1	34.20	1	34.45	34.45	0	6,623	0.00%
2020/01/16	3	34.35	4	34.20	34.05	-1	6,530	-0.02%
2020/01/15	1	32.85	5	32.90	32.80	-4	6,565	-0.06%
2020/01/13	0	0.00	2	33.05	33.05	-2	6,571	-0.03%
2020/01/09	0	0.00	2	31.75	32.25	-2	6,546	-0.03%
2020/01/08	5	31.65	0	0.00	31.00	5	6,539	0.08%
2020/01/07	1	31.95	0	0.00	31.75	1	6,547	0.02%
2020/01/03	2	34.15	0	0.00	33.50	2	6,552	0.03%
2019/12/27	1	35.10	1	35.05	34.90	0	7,435	0.00%
2019/12/25	1	34.50	0	0.00	34.65	1	7,431	0.01%
2019/12/20	1	35.60	0	0.00	35.40	1	7,599	0.01%
2019/12/19	2	35.75	1	35.85	35.85	1	7,582	0.01%
2019/12/18	10	38.35	2	37.73	36.50	8	7,469	0.11%
2019/12/16	1	36.15	2	35.65	36.55	-1	6,979	-0.01%
2019/12/13	5	36.77	7	36.14	35.45	-2	6,843	-0.03%
2019/12/12	15	35.67	21	35.50	36.55	-6	6,356	-0.09%
2019/12/11	1	33.60	1	33.45	33.25	0	5,865	0.00%
2019/12/10	1	32.35	0	0.00	31.85	1	6,126	0.02%
2019/12/06	0	0.00	1	31.85	31.95	-1	6,140	-0.02%
2019/12/02	0	0.00	21	32.02	32.40	-21	6,477	-0.32%
2019/11/25	2	31.25	0	0.00	31.35	2	7,490	0.03%
2019/11/21	1	30.75	0	0.00	31.05	1	7,757	0.01%
2019/11/19	0	0.00	3	31.15	31.20	-3	7,877	-0.04%
2019/11/18	0	0.00	1	31.20	31.40	-1	7,908	-0.01%
2019/11/13	1	30.20	0	0.00	30.10	1	8,043	0.01%
2019/11/11	3	30.30	0	0.00	30.05	3	8,124	0.04%
2019/11/08	1	29.80	0	0.00	29.75	1	8,166	0.01%
2019/11/07	4	30.56	0	0.00	30.40	4	8,300	0.05%
2019/11/04	5	31.40	2	31.25	31.25	3	8,133	0.04%
2019/10/25	0	0.00	2	31.75	31.75	-2	8,026	-0.02%
2019/10/23	5	33.25	2	33.70	32.90	3	8,006	0.04%
2019/10/22	0	0.00	1	32.25	32.70	-1	7,784	-0.01%
2019/10/21	1	32.10	5	32.20	32.00	-4	7,753	-0.05%
2019/10/17	0	0.00	2	32.00	31.95	-2	7,712	-0.03%
2019/10/16	1	31.85	0	0.00	31.95	1	7,634	0.01%
2019/10/14	1	32.60	0	0.00	32.65	1	7,561	0.01%
2019/10/09	0	0.00	2	32.40	32.55	-2	7,503	-0.03%
2019/10/08	2	33.20	0	0.00	32.95	2	7,442	0.03%
2019/10/07	0	0.00	11	33.30	33.70	-11	7,316	-0.15%
2019/10/04	11	33.82	3	34.02	32.60	8	7,042	0.11%
2019/10/03	3	32.22	0	0.00	32.20	3	6,547	0.05%
2019/10/02	0	0.00	1	30.65	31.20	-1	6,358	-0.02%
2019/10/01	2	30.50	6	30.50	30.75	-4	6,298	-0.06%
2019/09/27	5	30.25	0	0.00	29.25	5	6,219	0.08%
2019/09/25	0	0.00	1	31.80	31.55	-1	5,874	-0.02%
2019/09/23	0	0.00	20	31.45	31.45	-20	5,755	-0.35%
2019/09/20	0	0.00	1	30.90	31.00	-1	5,699	-0.02%
2019/09/19	1	30.80	0	0.00	30.80	1	5,637	0.02%
2019/09/16	1	31.50	0	0.00	31.50	1	5,215	0.02%
2019/09/12	58	32.78	57	32.06	31.90	1	4,978	0.02%
2019/09/11	2	31.10	2	31.30	31.35	0	4,353	0.00%
2019/09/05	6	31.03	0	0.00	31.50	6	4,030	0.15%
2019/09/04	11	31.47	11	31.15	31.00	0	3,879	0.00%
2019/09/03	4	30.50	0	0.00	30.50	4	3,727	0.11%
2019/09/02	4	30.69	6	30.89	31.00	-2	3,588	-0.06%
2019/08/30	8	30.17	2	30.18	29.55	6	3,321	0.18%
2019/08/29	10	29.80	0	0.00	29.80	10	3,012	0.33%
2019/08/28	10	29.10	19	29.67	29.50	-9	2,818	-0.32%
2019/08/27	3	28.37	4	27.71	28.50	-1	2,398	-0.04%
2019/08/21	0	0.00	2	27.05	27.10	-2	1,934	-0.10%
2019/08/20	5	26.58	20	27.02	26.85	-15	1,867	-0.80%
2019/08/19	1	26.50	0	0.00	26.50	1	1,780	0.06%
2019/08/16	0	0.00	11	26.51	26.70	-11	1,715	-0.64%
2019/08/14	0	0.00	15	26.32	26.15	-15	1,629	-0.92%
2019/08/13	2	25.88	5	25.97	25.85	-3	1,547	-0.19%
2019/08/12	5	25.80	6	25.95	26.05	-1	1,474	-0.07%
2019/08/08	15	23.45	2	23.20	23.70	13	1,301	1.00%
2019/08/06	2	21.75	0	0.00	22.65	2	1,338	0.15%
2019/08/05	4	22.73	0	0.00	22.65	4	1,377	0.29%
2019/07/26	2	25.75	1	25.70	25.50	1	1,267	0.08%
2019/07/24	0	0.00	1	25.35	25.45	-1	1,259	-0.08%
2019/07/15	0	0.00	10	24.08	24.80	-10	1,896	-0.53%
2019/07/10	0	0.00	5	23.85	23.90	-5	2,110	-0.24%
2019/07/09	0	0.00	4	23.65	23.65	-4	2,143	-0.19%
2019/07/08	3	25.15	3	25.10	24.40	0	2,152	0.00%
2019/06/28	1	23.45	0	0.00	23.20	1	2,487	0.04%
2019/06/18	12	23.80	12	23.38	22.55	0	3,690	0.00%
2019/06/06	5	22.35	2	22.05	22.10	3	4,275	0.07%
2019/06/05	0	0.00	1	22.55	22.50	-1	4,443	-0.02%
2019/06/04	3	22.60	4	22.24	22.20	-1	4,715	-0.02%
2019/06/03	1	22.60	0	0.00	22.50	1	5,020	0.02%
2019/05/31	3	22.45	1	22.70	22.70	2	5,425	0.04%
2019/05/30	1	22.20	0	0.00	22.20	1	5,487	0.02%
2019/05/14	5	23.70	1	21.60	23.50	4	7,342	0.05%
2019/05/10	0	0.00	5	24.80	25.00	-5	7,305	-0.07%
2019/05/09	1	24.80	0	0.00	24.85	1	7,338	0.01%
2019/05/07	7	26.56	0	0.00	26.45	7	7,346	0.10%
2019/04/30	1	27.50	0	0.00	27.50	1	7,447	0.01%
2019/04/29	3	26.50	0	0.00	26.35	3	7,620	0.04%
2019/04/26	0	0.00	1	28.05	27.40	-1	7,715	-0.01%
2019/04/25	3	27.75	3	28.20	28.80	0	7,619	0.00%
2019/04/24	1	27.00	0	0.00	27.05	1	7,383	0.01%
2019/04/19	2	27.40	0	0.00	27.35	2	7,218	0.03%
2019/04/18	1	26.80	0	0.00	27.65	1	7,135	0.01%
2019/04/17	0	0.00	7	27.45	27.25	-7	7,069	-0.10%
2019/04/15	2	25.75	0	0.00	26.20	2	6,944	0.03%
2019/04/11	3	26.13	0	0.00	26.25	3	6,939	0.04%
2019/04/10	3	26.15	0	0.00	26.10	3	6,910	0.04%
2019/04/08	0	0.00	11	27.59	27.50	-11	6,773	-0.16%
2019/04/03	7	27.78	5	27.94	27.65	2	6,746	0.03%
2019/04/01	2	27.55	11	27.70	27.10	-9	6,574	-0.14%
2019/03/29	0	0.00	29	26.92	27.00	-29	6,462	-0.45%
2019/03/28	4	27.45	5	27.65	26.65	-1	6,386	-0.02%
2019/03/26	2	25.40	0	0.00	25.70	2	5,734	0.03%
2019/03/19	1	26.05	0	0.00	25.85	1	5,469	0.02%
2019/03/18	0	0.00	7	26.15	25.85	-7	5,318	-0.13%
2019/03/15	0	0.00	4	25.75	25.80	-4	5,278	-0.08%
2019/03/14	4	26.35	2	25.90	25.90	2	5,241	0.04%
2019/03/13	7	26.66	2	26.48	26.20	5	5,226	0.10%
2019/03/11	8	26.66	0	0.00	26.35	8	5,027	0.16%
2019/03/08	1	26.35	0	0.00	25.70	1	4,928	0.02%
2019/03/06	3	25.80	14	26.16	27.05	-11	4,473	-0.25%
2019/02/25	11	25.34	20	24.80	25.50	-9	3,855	-0.23%
2019/02/20	0	0.00	7	23.86	23.35	-7	3,482	-0.20%
2019/02/19	10	24.05	1	24.35	24.05	9	3,396	0.26%
2019/02/18	0	0.00	8	24.80	24.30	-8	3,478	-0.23%
2019/02/15	10	24.02	7	23.75	24.35	3	3,345	0.09%
2019/02/14	0	0.00	10	24.05	24.05	-10	3,011	-0.33%
2019/02/13	36	21.86	10	21.70	21.90	26	2,833	0.92%
2019/01/30	2	19.00	0	0.00	19.00	2	2,550	0.08%
2019/01/25	4	20.15	0	0.00	20.10	4	2,521	0.16%
2019/01/22	0	0.00	23	20.54	20.50	-23	2,535	-0.91%
2019/01/21	13	21.63	1	21.30	21.10	12	2,467	0.49%
2019/01/18	11	20.48	3	20.45	20.40	8	2,274	0.35%
2019/01/17	3	20.60	3	20.60	20.75	0	2,154	0.00%
2019/01/16	0	0.00	1	18.95	18.90	-1	2,068	-0.05%
2019/01/14	2	18.40	0	0.00	18.40	2	2,098	0.10%
2019/01/08	1	18.50	0	0.00	18.60	1	2,216	0.05%
2019/01/04	0	0.00	2	17.65	18.15	-2	2,328	-0.09%
2019/01/03	1	18.10	1	17.65	17.70	0	2,348	0.00%
2019/01/02	1	18.40	0	0.00	18.00	1	2,392	0.04%
2018/12/27	0	0.00	1	18.30	18.20	-1	2,544	-0.04%
2018/12/26	2	18.53	0	0.00	17.95	2	2,597	0.08%
2018/12/25	3	18.68	0	0.00	18.55	3	2,617	0.11%
2018/12/24	1	18.95	0	0.00	19.00	1	2,658	0.04%
2018/12/21	0	0.00	2	18.05	18.80	-2	2,721	-0.07%
2018/12/17	5	19.60	0	0.00	19.65	5	2,776	0.18%
2018/12/05	2	20.70	0	0.00	20.80	2	3,163	0.06%
2018/12/03	5	22.10	0	0.00	22.00	5	3,337	0.15%
2018/11/30	2	21.25	2	21.10	21.05	0	3,381	0.00%
2018/11/27	0	0.00	2	19.00	19.05	-2	3,358	-0.06%
2018/11/26	0	0.00	2	18.80	18.45	-2	3,370	-0.06%
2018/11/23	4	19.43	3	18.27	18.25	1	3,402	0.03%
2018/11/22	3	20.03	11	19.45	19.35	-8	3,399	-0.24%
2018/11/21	1	19.85	4	19.68	19.75	-3	3,432	-0.09%
2018/11/16	1	20.10	2	20.00	19.80	-1	3,801	-0.03%
2018/11/15	12	19.84	56	20.06	19.75	-44	3,829	-1.15%
2018/11/14	54	21.61	3	21.55	21.85	51	3,746	1.36%
2018/11/13	2	20.95	2	20.85	21.25	0	3,893	0.00%
2018/11/12	5	21.77	1	21.65	21.65	4	4,022	0.10%
2018/11/08	0	0.00	1	22.65	21.65	-1	4,179	-0.02%
2018/11/07	0	0.00	2	22.08	22.15	-2	4,243	-0.05%
2018/11/06	2	21.90	5	21.72	20.95	-3	4,378	-0.07%
2018/11/05	2	21.88	0	0.00	21.80	2	4,528	0.04%
2018/11/02	1	21.70	5	22.14	22.00	-4	4,796	-0.08%
2018/11/01	5	21.22	6	21.55	21.40	-1	4,838	-0.02%
2018/10/31	7	20.49	2	20.90	21.15	5	4,999	0.10%
2018/10/30	2	19.85	2	19.75	20.00	0	5,209	0.00%
2018/10/29	3	19.87	1	19.85	19.95	2	5,366	0.04%
2018/10/26	0	0.00	2	19.75	19.70	-2	5,518	-0.04%
2018/10/25	1	20.35	11	20.09	19.45	-10	5,851	-0.17%
2018/10/24	10	21.80	0	0.00	21.40	10	6,087	0.16%
2018/10/22	1	22.25	0	0.00	22.30	1	6,781	0.01%
2018/10/19	2	22.00	2	21.85	22.10	0	6,846	0.00%
2018/10/15	0	0.00	3	22.33	22.45	-3	7,126	-0.04%
2018/10/12	2	20.80	5	21.28	21.15	-3	7,200	-0.04%
2018/10/11	5	20.95	1	20.95	20.90	4	7,296	0.05%
2018/10/09	5	24.22	2	23.30	23.20	3	7,332	0.04%
2018/10/08	2	24.50	2	24.35	24.35	0	7,428	0.00%
2018/10/05	3	24.83	0	0.00	23.95	3	7,481	0.04%
2018/10/04	7	25.70	0	0.00	25.10	7	7,493	0.09%
2018/10/02	3	27.10	4	26.93	26.85	-1	8,058	-0.01%
2018/10/01	2	26.38	5	27.55	27.55	-3	8,364	-0.04%
2018/09/28	9	26.68	0	0.00	26.25	9	8,876	0.10%
2018/09/27	5	26.55	0	0.00	26.55	5	9,366	0.05%
2018/09/26	0	0.00	8	27.43	27.25	-8	9,472	-0.08%
2018/09/25	9	27.01	9	27.29	27.05	0	9,574	0.00%
2018/09/21	4	26.58	14	26.49	27.40	-10	9,650	-0.10%
2018/09/20	6	26.15	11	26.31	25.85	-5	9,843	-0.05%
2018/09/19	25	26.85	0	0.00	26.10	25	9,896	0.25%
2018/09/18	5	27.24	5	27.34	27.05	0	10,056	0.00%
2018/09/17	3	28.50	0	0.00	28.30	3	10,357	0.03%
2018/09/14	0	0.00	13	28.65	29.15	-13	10,728	-0.12%
2018/09/13	20	28.08	5	28.05	28.05	15	11,463	0.13%
2018/09/12	15	28.13	8	28.06	28.00	7	12,389	0.06%
2018/09/11	3	28.37	6	28.63	28.30	-3	12,675	-0.02%
2018/09/10	7	28.26	10	27.92	27.60	-3	13,046	-0.02%
2018/09/07	9	30.02	2	29.20	29.20	7	13,757	0.05%
2018/09/06	21	29.23	20	30.15	30.75	1	13,752	0.01%
2018/09/05	6	30.22	5	30.06	30.10	1	13,973	0.01%
2018/09/04	9	30.68	0	0.00	30.70	9	14,600	0.06%
2018/09/03	0	0.00	2	30.78	30.65	-2	15,273	-0.01%
2018/08/31	4	31.76	3	31.82	31.95	1	16,229	0.01%
2018/08/30	1	32.30	5	31.80	31.60	-4	16,714	-0.02%
2018/08/29	4	31.45	13	31.70	32.00	-9	16,823	-0.05%
2018/08/28	5	31.58	3	31.17	31.50	2	17,053	0.01%
2018/08/27	26	31.05	7	31.04	31.75	19	17,207	0.11%
2018/08/24	2	29.85	3	30.35	30.25	-1	17,313	-0.01%
2018/08/23	8	30.07	2	30.13	30.10	6	17,569	0.03%
2018/08/22	1	31.10	0	0.00	31.00	1	17,961	0.01%
2018/08/21	9	31.31	0	0.00	31.80	9	18,308	0.05%
2018/08/20	14	30.64	8	30.93	30.65	6	18,516	0.03%
2018/08/17	7	32.61	0	0.00	32.00	7	18,555	0.04%
2018/08/16	2	31.90	2	32.20	33.85	0	18,607	0.00%
2018/08/14	1	32.75	0	0.00	33.45	1	19,038	0.01%
2018/08/13	1	32.85	0	0.00	32.75	1	19,633	0.01%
2018/08/10	0	0.00	6	35.51	34.20	-6	19,823	-0.03%
2018/08/08	7	34.70	0.9	34.50	34.65	6.1	19,775	0.03%
2018/08/07	1	35.50	2	35.48	34.60	-1	19,894	-0.01%
2018/08/06	6	34.83	23	35.06	35.80	-17	20,165	-0.08%
2018/08/03	6	34.49	4	34.41	33.90	2	20,322	0.01%
2018/08/02	3	33.53	29	33.69	33.85	-26	20,373	-0.13%
2018/08/01	9	35.07	12	35.64	33.80	-3	20,219	-0.01%
2018/07/31	6	33.20	11	33.57	34.40	-5	19,846	-0.03%
2018/07/30	14	33.26	21	33.16	33.40	-7	19,562	-0.04%
2018/07/27	33	32.84	52	32.47	32.65	-19	19,234	-0.10%
2018/07/26	0	0.00	52	30.15	30.30	-52	18,826	-0.28%
2018/07/25	57	30.59	3	30.65	29.80	54	18,738	0.29%
2018/07/24	1	28.60	4	29.36	30.00	-3	18,598	-0.02%
2018/07/23	1	27.90	11	28.06	28.80	-10	18,515	-0.05%
2018/07/20	7	29.33	8	28.70	28.35	-1	18,440	-0.01%
2018/07/19	8	28.68	8	29.01	29.50	0	18,334	0.00%
2018/07/18	40	29.03	21	29.32	28.90	19	18,219	0.10%
2018/07/17	8	30.62	3	30.90	30.45	5	18,065	0.03%
2018/07/16	5	31.39	5	31.24	31.45	0	17,978	0.00%
2018/07/13	0	0.00	4	30.45	30.40	-4	17,879	-0.02%
2018/07/12	5	29.86	7	30.03	30.10	-2	17,783	-0.01%
2018/07/11	4	30.75	6	30.43	30.00	-2	17,682	-0.01%
2018/07/10	17	29.80	66	29.89	30.25	-49	17,478	-0.28%
2018/07/09	18	32.25	37	32.03	31.40	-19	17,027	-0.11%
2018/07/06	51	33.26	14	33.92	33.60	37	16,681	0.22%
2018/07/05	37	33.71	30	34.09	33.40	7	16,143	0.04%
2018/07/04	50	32.13	15	32.55	33.10	35	15,637	0.22%
2018/07/03	7	32.85	17	32.54	32.00	-10	15,509	-0.06%
2018/07/02	8	32.76	4	32.85	32.50	4	15,395	0.03%
2018/06/29	9	33.17	9	33.32	33.05	0	15,283	0.00%
2018/06/28	6	32.68	9	32.73	32.60	-3	15,037	-0.02%
2018/06/27	7	33.19	10	32.95	32.60	-3	14,940	-0.02%
2018/06/26	18	31.15	21	31.54	32.65	-3	14,724	-0.02%
2018/06/25	20	34.46	3	31.73	31.80	17	14,349	0.12%
2018/06/22	95	36.40	107	36.50	35.10	-12	13,970	-0.09%	大賣/
2018/06/21	61	35.62	219	36.01	36.65	-158	13,198	-1.20%	大賣/鉅額交易
2018/06/20	10	33.52	6	33.63	33.35	4	12,257	0.03%
2018/06/19	51	34.85	23	34.17	34.45	28	11,924	0.23%
2018/06/15	42	34.34	68	34.42	33.80	-26	11,479	-0.23%
2018/06/14	0	0.00	7	31.95	31.95	-7	10,659	-0.07%
2018/06/13	12	29.57	14	29.83	29.05	-2	10,553	-0.02%
2018/06/12	77	30.92	51	31.24	29.80	26	10,228	0.25%
2018/06/11	234	29.66	38.2	30.85	31.35	195.8	9,569	2.05%	大買/鉅額交易
2018/06/08	25	29.16	23	29.12	28.50	2	8,927	0.02%
2018/06/07	32	26.97	37	26.99	28.05	-5	7,940	-0.06%
2018/06/06	17	25.41	7	25.48	25.50	10	7,438	0.13%
2018/06/05	5	25.94	3	25.67	25.55	2	7,312	0.03%
2018/06/04	5	25.27	3	25.27	25.20	2	7,085	0.03%
2018/06/01	3	25.87	1	26.80	25.75	2	6,899	0.03%
2018/05/31	2	27.30	1	28.25	26.60	1	6,816	0.01%
2018/05/30	5	28.67	5	28.77	28.00	0	6,585	0.00%
2018/05/29	28	27.29	3	27.82	28.25	25	5,976	0.42%
2018/05/28	1	26.15	1	26.40	25.70	0	5,541	0.00%
2018/05/25	10	25.90	9	26.07	25.25	1	5,260	0.02%
2018/05/24	3	25.25	3	25.45	25.35	0	5,062	0.00%
2018/05/23	5	25.33	4	25.93	25.15	1	4,873	0.02%
2018/05/22	3	24.45	0	0.00	24.50	3	4,464	0.07%
2018/05/21	22	25.08	20	25.39	25.30	2	4,290	0.05%
2018/05/16	1	24.20	0	0.00	23.10	1	3,219	0.03%
2018/05/15	2	23.28	4	23.13	22.80	-2	2,984	-0.07%
2018/05/14	4	22.20	11	22.54	23.50	-7	2,850	-0.25%
2018/05/11	6	21.56	5	21.42	21.75	1	2,402	0.04%
2018/05/10	0	0.00	8	19.76	19.80	-8	1,999	-0.40%
2018/05/04	0	0.00	2	17.58	17.35	-2	1,808	-0.11%
2018/05/03	1	17.30	3	17.18	17.40	-2	1,821	-0.11%
2018/05/02	1	16.85	2	17.05	16.80	-1	1,893	-0.05%
2018/04/26	2	16.88	0	0.00	16.65	2	2,005	0.10%
2018/04/23	3	17.40	0	0.00	17.20	3	2,312	0.13%
2018/04/20	1	17.60	1	17.60	17.70	0	2,530	0.00%
2018/04/19	2	17.95	0	0.00	17.90	2	2,824	0.07%
2018/04/18	1	17.10	0	0.00	16.95	1	2,812	0.04%
2018/04/16	0	0.00	6.5	17.63	17.50	-6.5	3,063	-0.21%
2018/04/12	5	17.60	0	0.00	17.70	5	3,433	0.15%
2018/04/10	1	17.15	0	0.00	17.20	1	3,470	0.03%
2018/04/03	7	17.16	1	17.30	17.30	6	3,476	0.17%
2018/03/30	0	0.00	1	18.10	17.70	-1	3,542	-0.03%
2018/03/29	1	18.00	0	0.00	18.10	1	3,540	0.03%
2018/03/28	0	0.00	2	18.73	18.45	-2	3,559	-0.06%
2018/03/15	3	19.85	0	0.00	19.40	3	3,589	0.08%
2018/03/14	2	19.95	3	19.78	19.60	-1	3,582	-0.03%
2018/03/13	0	0.00	1	19.50	19.30	-1	3,572	-0.03%
2018/03/09	1	19.15	0	0.00	18.95	1	3,546	0.03%
2018/03/08	3	19.25	1	19.50	19.30	2	3,549	0.06%
2018/03/05	0	0.00	18	19.01	19.60	-18	3,454	-0.52%
2018/02/26	2	18.15	0	0.00	17.85	2	3,373	0.06%
2018/02/12	0	0.00	1	17.10	17.10	-1	3,345	-0.03%
2018/02/09	1	16.00	1	16.15	17.20	0	3,323	0.00%
2018/02/06	16	16.74	0	0.00	16.80	16	3,261	0.49%
2018/02/05	0	0.00	6	18.18	18.35	-6	3,204	-0.19%
2018/02/01	0	0.00	2	19.35	19.15	-2	3,286	-0.06%
2018/01/30	2	19.45	1	19.45	19.30	1	3,279	0.03%
2018/01/24	0	0.00	1	20.55	20.70	-1	3,200	-0.03%
2018/01/23	2	20.80	0	0.00	20.50	2	3,194	0.06%
2018/01/22	4	21.00	0	0.00	21.10	4	3,165	0.13%
2018/01/19	3	20.92	1	21.15	20.85	2	3,165	0.06%
2018/01/18	3	22.25	0	0.00	21.30	3	3,074	0.10%
2018/01/17	1	22.15	0	0.00	22.20	1	2,943	0.03%
2018/01/16	0	0.00	4	22.40	22.10	-4	2,876	-0.14%
2018/01/15	14	21.91	11	21.97	22.20	3	2,692	0.11%
2018/01/12	0	0.00	2	20.60	20.20	-2	2,478	-0.08%
2018/01/11	2	20.25	0	0.00	19.95	2	2,452	0.08%
2018/01/10	1	20.60	10	20.92	19.90	-9	2,405	-0.37%
2018/01/09	0	0.00	21	19.72	20.85	-21	2,221	-0.95%
2018/01/08	2	19.35	10	19.08	19.15	-8	1,980	-0.40%
2018/01/05	5	18.80	10.3	18.69	18.95	-5.3	1,943	-0.27%