光罩 (2338)-國票-南科券商分點個股進出

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
64.6
漲跌
▲1.0
漲幅
+1.57%
成交量
586張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/04/23	2	64.00	0	0.00	64.60	2	1,248	0.16%
2024/04/22	3	64.03	0	0.00	63.60	3	1,252	0.24%
2024/04/19	6	65.93	0	0.00	65.50	6	1,231	0.49%
2024/04/16	0	0.00	1	67.70	67.60	-1	1,195	-0.08%
2024/04/15	6	69.50	0	0.00	69.30	6	1,193	0.50%
2024/04/12	0	0.00	1	71.90	70.80	-1	1,211	-0.08%
2024/04/10	2	71.35	1	72.50	71.60	1	1,184	0.08%
2024/04/03	0	0.00	6	68.83	69.30	-6	1,074	-0.56%
2024/04/01	0	0.00	2	68.60	68.80	-2	1,093	-0.18%
2024/03/28	0	0.00	1	68.40	68.00	-1	1,091	-0.09%
2024/03/26	2	67.00	0	0.00	67.00	2	1,105	0.18%
2024/03/25	1	67.90	1	68.90	68.00	0	1,107	0.00%
2024/03/14	1	68.10	0	0.00	67.90	1	1,161	0.09%
2024/03/12	0	0.00	1	69.40	70.00	-1	1,165	-0.09%
2024/03/08	1	68.90	2	69.10	67.70	-1	1,171	-0.09%
2024/03/07	2	69.95	6	70.03	68.80	-4	1,235	-0.32%
2024/03/06	0	0.00	2	69.10	70.30	-2	1,337	-0.15%
2024/03/05	2	69.60	0	0.00	69.10	2	1,615	0.12%
2024/03/04	6	69.97	1	70.10	69.90	5	1,656	0.30%
2024/03/01	1	69.40	0	0.00	69.30	1	1,643	0.06%
2024/02/27	2	70.25	0	0.00	69.80	2	1,652	0.12%
2024/02/26	0	0.00	1	73.00	72.10	-1	1,654	-0.06%
2024/02/23	0	0.00	21	71.55	70.90	-21	1,598	-1.31%
2024/02/22	4	71.20	0	0.00	70.80	4	1,588	0.25%
2024/02/20	3	70.50	0	0.00	70.40	3	1,581	0.19%
2024/02/16	0	0.00	2	70.45	70.70	-2	1,584	-0.13%
2024/02/15	0	0.00	2	69.70	69.70	-2	1,579	-0.13%
2024/02/01	2	67.30	0	0.00	67.20	2	1,689	0.12%
2024/01/30	0	0.00	5	68.40	67.60	-5	1,709	-0.29%
2024/01/22	1	68.50	0	0.00	68.90	1	1,801	0.06%
2024/01/18	1	67.30	0	0.00	67.20	1	1,809	0.06%
2024/01/17	5	68.10	0	0.00	67.90	5	1,825	0.27%
2024/01/09	1	71.50	0	0.00	70.10	1	1,945	0.05%
2024/01/04	1	69.90	0	0.00	69.20	1	2,052	0.05%
2023/12/29	1	70.80	5	71.10	71.10	-4	2,160	-0.19%
2023/12/28	5	70.80	0	0.00	71.30	5	2,159	0.23%
2023/12/27	0	0.00	1	71.40	71.20	-1	2,150	-0.05%
2023/12/19	0	0.00	2	70.55	70.70	-2	2,135	-0.09%
2023/12/14	0	0.00	5	72.30	72.00	-5	2,121	-0.24%
2023/12/13	1	70.60	2	70.60	70.50	-1	2,104	-0.05%
2023/12/12	1	71.30	0	0.00	70.60	1	2,112	0.05%
2023/12/08	2	70.90	0	0.00	70.50	2	2,103	0.10%
2023/12/07	3	71.53	0	0.00	70.50	3	2,093	0.14%
2023/12/05	1	72.20	0	0.00	72.80	1	2,067	0.05%
2023/12/04	2	73.85	0	0.00	73.20	2	2,031	0.10%
2023/12/01	3	76.50	0	0.00	76.20	3	1,958	0.15%
2023/11/30	5	76.50	11	77.05	76.90	-6	1,833	-0.33%
2023/11/22	0	0.00	1	68.60	68.70	-1	1,492	-0.07%
2023/11/21	0	0.00	5	68.50	68.60	-5	1,496	-0.33%
2023/11/17	0	0.00	1	66.90	67.00	-1	1,558	-0.06%
2023/11/16	5	66.40	0	0.00	66.40	5	1,584	0.32%
2023/11/15	1	66.90	0	0.00	66.90	1	1,628	0.06%
2023/11/13	2	66.85	1	66.80	66.70	1	1,691	0.06%
2023/11/10	1	65.80	0	0.00	66.20	1	1,718	0.06%
2023/11/09	7	66.63	6	66.97	67.00	1	1,703	0.06%
2023/11/08	0	0.00	1	71.80	71.50	-1	1,636	-0.06%
2023/11/06	1	72.40	3	72.10	72.40	-2	1,649	-0.12%
2023/11/02	0	0.00	1	69.70	69.80	-1	1,635	-0.06%
2023/10/31	1	68.50	0	0.00	68.00	1	1,648	0.06%
2023/10/30	0	0.00	2	69.15	69.50	-2	1,703	-0.12%
2023/10/26	1	69.60	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	1	71.10	71.10	-1	1,822	-0.05%
2023/10/24	1	69.20	0	0.00	69.30	1	1,845	0.05%
2023/10/20	1	68.20	3	68.60	70.60	-2	1,894	-0.11%
2023/10/19	2	70.25	0	0.00	70.20	2	1,884	0.11%
2023/10/18	1	69.90	1	71.10	69.60	0	1,884	0.00%
2023/10/17	1	70.70	0	0.00	70.80	1	1,884	0.05%
2023/10/16	2	71.90	2	72.65	71.70	0	1,883	0.00%
2023/10/12	3	71.80	12	72.25	72.40	-9	1,870	-0.48%
2023/10/11	2	72.00	2	71.40	71.80	0	1,896	0.00%
2023/10/05	0	0.00	1	69.10	68.60	-1	1,847	-0.05%
2023/10/04	1	67.10	0	0.00	67.70	1	1,859	0.05%
2023/10/02	0	0.00	3	68.10	68.70	-3	1,925	-0.16%
2023/09/28	0	0.00	10	67.36	67.40	-10	1,947	-0.51%
2023/09/27	7	65.39	0	0.00	65.60	7	2,007	0.35%
2023/09/26	5	66.60	0	0.00	66.40	5	2,037	0.25%
2023/09/22	1	66.80	0	0.00	67.20	1	2,231	0.04%
2023/09/19	1	68.70	0	0.00	68.20	1	2,272	0.04%
2023/09/14	0	0.00	10	68.98	69.00	-10	2,279	-0.44%
2023/09/13	0	0.00	1	68.20	67.80	-1	2,279	-0.04%
2023/09/12	0	0.00	2	67.95	67.90	-2	2,299	-0.09%
2023/09/11	10	67.65	0	0.00	67.00	10	2,312	0.43%
2023/09/08	2	68.65	0	0.00	68.70	2	2,320	0.09%
2023/09/07	1	70.10	4	70.10	69.80	-3	2,354	-0.13%
2023/09/06	2	70.40	0	0.00	70.20	2	2,397	0.08%
2023/09/04	0	0.00	6	70.60	70.40	-6	2,587	-0.23%
2023/08/30	9	70.17	0	0.00	70.30	9	2,623	0.34%
2023/08/28	0	0.00	6	69.20	68.50	-6	2,659	-0.23%
2023/08/25	1	68.70	0	0.00	68.70	1	2,669	0.04%
2023/08/24	3	71.60	1	71.20	69.80	2	2,678	0.07%
2023/08/23	0	0.00	3	68.27	69.80	-3	2,656	-0.11%
2023/08/22	1	66.80	0	0.00	66.80	1	2,645	0.04%
2023/08/21	1	67.00	0	0.00	67.50	1	2,645	0.04%
2023/08/15	1	68.40	6	68.80	68.80	-5	2,610	-0.19%
2023/08/14	6	67.27	0	0.00	67.50	6	2,622	0.23%
2023/08/11	1	69.50	4	70.50	69.50	-3	2,636	-0.11%
2023/08/09	10	71.60	0	0.00	71.30	10	2,650	0.38%
2023/08/08	3	72.00	1	73.70	71.40	2	2,704	0.07%
2023/08/04	2	71.10	2	71.95	72.50	0	2,707	0.00%
2023/08/02	6	73.07	2	72.70	71.80	4	2,700	0.15%
2023/08/01	2	74.70	0	0.00	74.60	2	2,646	0.08%
2023/07/31	2	78.25	0	0.00	75.90	2	2,629	0.08%
2023/07/28	6	75.90	9	76.49	77.80	-3	2,611	-0.11%
2023/07/26	4	74.50	3	74.33	73.00	1	2,553	0.04%
2023/07/24	1	77.00	0	0.00	76.40	1	2,490	0.04%
2023/07/21	1	77.90	2	77.80	77.70	-1	2,501	-0.04%
2023/07/20	1	78.40	0	0.00	78.50	1	2,573	0.04%
2023/07/19	1	79.90	1.5	80.77	79.30	-0.5	2,573	-0.02%
2023/07/18	3	80.30	1	81.80	79.90	2	2,619	0.08%
2023/07/17	1	79.70	0.4	79.70	81.40	0.6	2,644	0.02%
2023/07/14	0.4	82.24	5	83.30	80.60	-4.6	2,667	-0.17%
2023/07/13	0	0.00	1	82.10	81.70	-1	2,679	-0.04%
2023/07/11	1	80.60	0	0.00	80.30	1	2,688	0.04%
2023/07/07	1	78.80	0	0.00	79.40	1	2,792	0.04%
2023/07/05	7	84.29	0.2	83.50	82.70	6.8	2,773	0.25%
2023/07/04	0	0.00	3.1	83.54	83.60	-3.1	2,746	-0.11%
2023/07/03	1.1	83.88	1	82.60	83.00	0.1	2,782	0.00%
2023/06/30	4.2	83.75	2	83.00	83.10	2.2	2,755	0.08%
2023/06/29	2	80.00	0	0.00	80.50	2	2,662	0.08%
2023/06/26	1	79.00	1	79.00	79.00	0	2,786	0.00%
2023/06/16	0	0.00	1	80.70	81.00	-1	3,201	-0.03%
2023/06/15	2	81.90	0	0.00	81.80	2	3,482	0.06%
2023/06/14	8	81.85	0	0.00	81.70	8	3,665	0.22%
2023/06/13	6	82.38	2	82.50	82.60	4	3,785	0.11%
2023/06/09	4	82.78	6.2	82.91	82.90	-2.2	3,772	-0.06%
2023/06/08	9	81.98	0	0.00	79.90	9	3,723	0.24%
2023/06/07	1.1	81.32	0	0.00	81.40	1.1	3,640	0.03%
2023/06/06	0.1	81.20	0	0.00	81.10	0.1	3,665	0.00%
2023/06/05	0	0.00	5	81.20	80.80	-5	3,718	-0.13%
2023/06/02	0	0.00	1	80.40	80.30	-1	3,775	-0.03%
2023/06/01	3	79.67	0	0.00	80.00	3	3,824	0.08%
2023/05/31	0	0.00	0	80.90	81.10	0	3,813	0.00%
2023/05/30	1	80.90	2	80.50	80.80	-1	3,814	-0.03%
2023/05/29	2	81.70	6	82.00	81.80	-4	3,822	-0.10%
2023/05/26	0	0.00	1	82.60	80.50	-1	3,819	-0.03%
2023/05/25	5	81.42	0	0.00	81.60	5	3,812	0.13%
2023/05/24	1	80.60	1	81.20	80.90	0	3,881	0.00%
2023/05/19	0	0.00	1	80.00	79.70	-1	3,857	-0.03%
2023/05/18	0	0.00	1	80.20	79.20	-1	3,859	-0.03%
2023/05/17	0	0.00	2	78.90	78.90	-2	3,875	-0.05%
2023/05/16	2	77.90	6	77.95	78.10	-4	3,902	-0.10%
2023/05/15	0	0.00	25	75.84	75.70	-25	3,910	-0.64%
2023/05/12	1	77.50	1	77.40	76.90	0	3,958	0.00%
2023/05/11	1	77.50	1	77.40	77.30	0	4,023	0.00%
2023/05/09	0	0.00	7	79.71	79.20	-7	4,261	-0.16%
2023/05/08	1	81.50	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	1	79.40	80.60	-1	4,316	-0.02%
2023/05/04	5	79.10	0	0.00	79.50	5	4,469	0.11%
2023/05/03	3	80.67	0	0.00	79.70	3	4,532	0.07%
2023/05/02	4	81.45	0	0.00	81.80	4	4,582	0.09%
2023/04/27	7	79.33	6	80.15	79.50	1	4,742	0.02%
2023/04/26	2	77.35	1	78.70	79.40	1	4,999	0.02%
2023/04/25	9	78.34	4	79.60	78.40	5	5,247	0.10%
2023/04/24	0	0.00	1	82.00	82.50	-1	5,299	-0.02%
2023/04/21	1	82.60	0	0.00	82.30	1	5,591	0.02%
2023/04/20	13	84.22	1	84.30	83.70	12	5,675	0.21%
2023/04/19	4	84.18	5	84.36	83.60	-1	5,876	-0.02%
2023/04/18	1	86.70	4	85.40	85.20	-3	5,991	-0.05%
2023/04/17	3	88.40	2	87.50	87.40	1	6,045	0.02%
2023/04/14	2	88.75	3	88.43	88.20	-1	6,108	-0.02%
2023/04/13	9	88.88	0	0.00	88.20	9	6,186	0.15%
2023/04/12	1	92.00	1	91.90	92.10	0	6,168	0.00%
2023/04/11	11	93.13	3	92.77	93.50	8	6,215	0.13%
2023/04/10	2	93.05	0	0.00	92.20	2	6,325	0.03%
2023/04/07	1	94.40	0	94.80	93.10	1	6,410	0.02%
2023/04/06	5	93.34	5	93.42	92.90	0	6,415	0.00%
2023/03/31	6	91.83	1	92.70	92.50	5	6,384	0.08%
2023/03/30	8	91.86	2	92.25	91.50	6	6,389	0.09%
2023/03/29	6	92.20	0	0.00	91.60	6	6,450	0.09%
2023/03/28	3	93.60	2.2	93.51	93.50	0.9	6,521	0.01%
2023/03/27	1	96.00	0	0.00	95.90	1	6,501	0.02%
2023/03/24	1	97.80	1	97.40	96.00	0	6,511	0.00%
2023/03/23	0	0.00	2	96.60	96.60	-2	6,468	-0.03%
2023/03/22	1	96.80	4	97.63	96.90	-3	6,488	-0.05%
2023/03/21	3	96.43	2	96.00	95.40	1	6,506	0.02%
2023/03/20	5	93.04	91	93.43	94.60	-86	6,455	-1.33%
2023/03/17	6.2	88.37	21	88.90	88.80	-14.9	6,394	-0.23%
2023/03/16	6	85.85	15	86.41	86.10	-9	6,350	-0.14%
2023/03/14	0	0.00	2	82.25	82.10	-2	6,608	-0.03%
2023/03/13	11	83.08	0.1	83.00	83.10	10.9	6,751	0.16%
2023/03/10	1	85.70	2	85.70	84.20	-1	6,986	-0.01%
2023/03/09	4	86.73	5	87.04	86.00	-1	7,407	-0.01%
2023/03/08	3	86.37	3	86.50	87.00	0	7,551	0.00%
2023/03/07	6.1	86.25	17	86.48	87.00	-10.9	7,808	-0.14%
2023/03/06	16	84.98	8	85.05	84.90	8	7,967	0.10%
2023/03/03	5	83.02	2	82.90	82.90	3	8,043	0.04%
2023/03/02	1	82.30	1	82.40	82.40	0	8,226	0.00%
2023/03/01	6	82.88	4	83.10	83.10	2	8,613	0.02%
2023/02/24	2	83.00	0	0.00	82.60	2	8,757	0.02%
2023/02/23	3	83.10	2	83.15	83.30	1	8,841	0.01%
2023/02/22	10	82.85	0	0.00	82.50	10	8,948	0.11%
2023/02/21	0	0.00	2	86.10	85.60	-2	9,042	-0.02%
2023/02/20	0	0.00	4	86.88	86.50	-4	9,270	-0.04%
2023/02/17	0	0.00	1	87.20	86.80	-1	9,578	-0.01%
2023/02/16	4	86.48	6	86.45	87.10	-2	9,665	-0.02%
2023/02/15	5	85.08	2	85.30	85.50	3	9,951	0.03%
2023/02/14	3	84.53	0	0.00	84.20	3	10,344	0.03%
2023/02/13	2	85.30	2	86.20	85.10	0	10,481	0.00%
2023/02/10	0	0.00	9	86.73	85.70	-9	10,540	-0.09%
2023/02/09	2	87.10	2	86.55	87.40	0	10,678	0.00%
2023/02/08	16	85.82	9	85.87	86.00	7	10,680	0.07%
2023/02/03	0	0.00	0.2	90.80	90.00	-0.2	10,621	0.00%
2023/02/02	46	91.27	5	93.00	91.80	41	10,634	0.39%
2023/02/01	35	90.93	0.3	90.60	91.00	34.8	10,554	0.33%
2023/01/31	1	91.60	0	91.90	91.70	1	10,600	0.01%
2023/01/30	0	0.00	20	91.47	91.80	-20	10,593	-0.19%
2023/01/17	12	89.02	0	0.00	88.20	12	10,536	0.11%
2023/01/16	23.1	89.75	3	89.00	89.70	20.1	10,549	0.19%
2023/01/13	0.1	90.30	0	90.40	90.80	0	10,314	0.00%
2023/01/11	4	89.43	5	89.42	89.40	-1	10,013	-0.01%
2023/01/10	13	86.32	10	86.20	86.00	3	9,861	0.03%
2023/01/09	5.3	88.66	5	89.40	90.20	0.3	9,800	0.00%
2023/01/06	0	0.00	10	87.50	88.00	-10	9,627	-0.10%
2023/01/05	10	87.00	1	88.10	87.00	9	9,544	0.09%
2023/01/04	0	0.00	0.1	88.40	89.00	-0.1	9,505	0.00%
2023/01/03	0	0.00	10.1	86.80	87.50	-10.1	9,496	-0.11%
2022/12/29	1	84.70	1	85.30	85.80	0	9,837	0.00%
2022/12/28	22	85.14	3	84.93	84.40	19	9,908	0.19%
2022/12/27	8	87.31	18	87.76	88.20	-10	9,889	-0.10%
2022/12/23	10	83.90	10	85.60	86.30	0	10,004	0.00%
2022/12/22	0.2	85.20	5	86.20	85.50	-4.9	10,141	-0.05%
2022/12/21	6	87.50	1	85.70	85.70	5	10,173	0.05%
2022/12/20	22	87.05	1	85.80	85.80	21	10,097	0.21%
2022/12/19	2	90.20	2	90.20	90.20	0	10,007	0.00%
2022/12/16	0	0.00	0	89.70	90.00	0	9,957	0.00%
2022/12/15	0	0.00	1	91.50	90.80	-1	9,923	-0.01%
2022/12/14	4	90.78	3.1	91.40	91.50	0.9	9,882	0.01%
2022/12/13	0.1	90.20	1	89.10	89.10	-1	9,783	-0.01%
2022/12/12	3	92.80	1	92.20	91.20	2	9,667	0.02%
2022/12/09	1	91.30	2	92.35	92.70	-1	9,562	-0.01%
2022/12/08	10	92.10	2	93.40	93.50	8	9,341	0.09%
2022/12/07	31.1	94.13	31.2	95.23	92.60	-0.2	9,217	0.00%
2022/12/06	5	96.32	16	95.80	95.80	-11	9,039	-0.12%
2022/12/05	3	96.70	10	96.74	97.10	-7	8,863	-0.08%
2022/12/02	4	93.68	7	95.29	95.70	-3	8,733	-0.03%
2022/12/01	0	0.00	23	92.62	92.20	-23	8,478	-0.27%
2022/11/30	1	85.40	5	86.64	86.90	-4	8,058	-0.05%
2022/11/29	10	83.64	11	84.64	85.40	-1	7,899	-0.01%
2022/11/28	4	80.60	11	83.33	83.20	-7	7,584	-0.09%
2022/11/25	15	79.46	4	80.55	79.80	11	7,371	0.15%
2022/11/24	5	79.24	5	79.92	79.70	0	7,228	0.00%
2022/11/23	7	75.63	18	77.20	80.00	-11	7,046	-0.16%
2022/11/22	3	73.60	4	74.35	73.30	-1	6,665	-0.02%
2022/11/21	1	73.70	0	0.00	73.40	1	6,521	0.02%
2022/11/18	13	72.15	5	73.09	72.00	8	6,434	0.12%
2022/11/17	0	0.00	3.1	71.70	73.40	-3.1	6,329	-0.05%
2022/11/16	10	69.47	10.1	70.03	70.80	0	6,197	0.00%
2022/11/15	1	70.00	20	70.58	69.90	-19	5,976	-0.32%
2022/11/14	0	0.00	11	67.39	67.30	-11	5,673	-0.19%
2022/11/11	2	69.30	4	68.58	67.20	-2	5,581	-0.04%
2022/11/10	4	65.30	20.1	65.34	66.00	-16.1	5,267	-0.31%
2022/11/09	3.1	60.90	38	63.62	65.20	-34.9	4,856	-0.72%
2022/11/08	3	60.80	4	60.85	59.30	-1	4,684	-0.02%
2022/11/07	18.1	60.31	0	0.00	59.40	18.1	4,629	0.39%
2022/11/04	10	61.58	18	62.49	63.40	-8	4,495	-0.18%
2022/11/03	4	60.40	6	60.92	61.40	-2	4,377	-0.05%
2022/11/02	25	59.62	2	59.60	59.40	23	4,315	0.53%
2022/11/01	13	59.48	10	61.10	59.40	3	4,280	0.07%
2022/10/31	0	0.00	1	58.80	59.00	-1	4,194	-0.02%
2022/10/28	6	56.72	0	0.00	56.80	6	4,148	0.14%
2022/10/27	1	57.30	13	58.35	59.70	-12	4,078	-0.29%
2022/10/26	0	0.00	1	55.50	55.60	-1	3,956	-0.03%
2022/10/24	1	55.10	1	56.90	54.70	0	3,840	0.00%
2022/10/21	1	53.40	4	53.25	53.10	-3	3,778	-0.08%
2022/10/20	8	55.04	5	54.30	54.80	3	3,781	0.08%
2022/10/19	8	55.34	5	55.68	55.40	3	3,766	0.08%
2022/10/18	1	54.80	4	56.50	55.10	-3	3,721	-0.08%
2022/10/17	6	54.20	3	52.80	55.20	3	3,605	0.08%
2022/10/14	9	53.20	42	53.24	55.10	-33	3,567	-0.93%
2022/10/13	1	54.10	3	50.23	50.10	-2	3,540	-0.06%
2022/10/12	12	54.59	0	0.00	53.90	12	3,454	0.35%
2022/10/11	1	57.20	5	57.50	55.70	-4	3,414	-0.12%
2022/10/07	19	61.06	20	62.93	61.50	-1	3,430	-0.03%
2022/10/06	90	59.60	59	61.56	63.00	31	3,342	0.93%
2022/10/05	10	55.70	20.5	59.86	60.20	-10.5	3,052	-0.34%
2022/10/04	10	55.20	5	54.84	54.80	5	2,945	0.17%
2022/10/03	3	53.63	2	54.15	54.00	1	2,846	0.04%
2022/09/30	3	55.60	0	0.00	55.20	3	2,844	0.11%
2022/09/29	21	59.35	5	62.68	56.00	16	2,759	0.58%
2022/09/28	5	63.90	0	0.00	62.10	5	2,629	0.19%
2022/09/27	10	67.80	0	0.00	69.00	10	2,632	0.38%
2022/09/26	7	68.83	1	69.10	67.40	6	2,682	0.22%
2022/09/23	5	71.20	5	72.26	71.00	0	2,763	0.00%
2022/09/22	3	72.37	2	72.30	72.30	1	2,827	0.04%
2022/09/21	0	0.00	1	73.60	73.60	-1	2,863	-0.03%
2022/09/20	0	0.00	1	73.90	74.50	-1	2,890	-0.03%
2022/09/19	2	72.90	1	73.60	72.70	1	2,946	0.03%
2022/09/15	1	73.90	0	0.00	73.70	1	3,056	0.03%
2022/09/14	1	73.00	1	73.50	74.30	0	3,181	0.00%
2022/09/13	0	0.00	9	74.83	75.00	-9	3,198	-0.28%
2022/09/12	14	73.36	11	74.69	73.10	3	3,212	0.09%
2022/09/08	1	68.80	10	70.01	71.80	-9	3,289	-0.27%
2022/09/07	1	68.20	0	0.00	67.60	1	3,408	0.03%
2022/09/06	2	70.55	2	69.50	69.50	0	3,537	0.00%
2022/09/05	2	73.05	2	72.20	71.90	0	3,587	0.00%
2022/09/02	1	73.80	1	74.20	73.30	0	3,665	0.00%
2022/09/01	4	74.63	1	73.50	73.80	3	3,706	0.08%
2022/08/31	4.1	74.61	1	74.60	75.50	3.1	3,747	0.08%
2022/08/29	1	72.80	2	73.10	73.30	-1	3,776	-0.03%
2022/08/26	2	75.40	4	75.45	75.50	-2	3,813	-0.05%
2022/08/25	3	74.30	1	74.60	74.90	2	3,848	0.05%
2022/08/24	5	73.06	1	73.10	72.90	4	3,982	0.10%
2022/08/23	7	74.07	0	0.00	73.60	7	4,106	0.17%
2022/08/22	1	77.00	2	77.30	76.70	-1	4,233	-0.02%
2022/08/19	0.1	78.00	18	78.06	77.60	-17.9	4,308	-0.42%
2022/08/18	2	76.95	10	77.11	77.10	-8	4,424	-0.18%
2022/08/17	2	76.00	0	0.00	76.60	2	4,522	0.04%
2022/08/16	1	77.50	1	78.10	78.00	0	4,583	0.00%
2022/08/15	0	0.00	2	78.20	78.00	-2	4,606	-0.04%
2022/08/11	0	0.00	1	77.90	78.20	-1	4,797	-0.02%
2022/08/10	1	74.70	1	75.00	75.00	0	4,909	0.00%
2022/08/09	3	74.27	1	75.50	75.10	2	4,966	0.04%
2022/08/05	0	0.00	6	75.22	75.20	-6	5,100	-0.12%
2022/08/02	2	71.95	1	72.00	72.30	1	5,480	0.02%
2022/07/29	0	0.00	1	75.30	75.30	-1	5,539	-0.02%
2022/07/27	1	73.90	0	0.00	74.80	1	5,569	0.02%
2022/07/26	11	73.56	11	74.16	73.50	0	5,613	0.00%
2022/07/22	1.1	76.98	4	76.98	76.70	-2.9	5,673	-0.05%
2022/07/21	8	74.39	1	74.50	76.60	7	5,729	0.12%
2022/07/20	1	74.50	2	75.05	73.70	-1	5,735	-0.02%
2022/07/19	1	73.00	1	73.60	73.00	0	5,774	0.00%
2022/07/18	3	73.57	3	73.80	73.70	0	5,829	0.00%
2022/07/15	6	72.92	21	73.40	73.80	-15	5,813	-0.26%
2022/07/14	0	0.00	20	69.35	72.10	-20	5,742	-0.35%
2022/07/12	0	0.00	2	64.00	63.60	-2	5,791	-0.03%
2022/07/08	4	67.75	20	67.95	67.80	-16	5,906	-0.27%
2022/07/07	12	64.69	1	64.50	65.00	11	5,850	0.19%
2022/07/05	4	64.90	2	66.75	66.60	2	5,881	0.03%
2022/07/04	2	66.70	3	67.03	65.90	-1	5,860	-0.02%
2022/06/30	5	71.20	0	0.00	72.90	5	5,781	0.09%
2022/06/29	23	76.90	0	0.00	75.70	23	5,942	0.39%
2022/06/28	11	80.45	1	77.90	79.20	10	6,026	0.17%
2022/06/27	6	80.05	15	80.77	80.80	-9	6,196	-0.15%
2022/06/22	36	85.89	0	0.00	79.80	36	6,105	0.59%
2022/06/21	0	0.00	1	88.90	88.60	-1	5,993	-0.02%
2022/06/20	1	90.70	0	0.00	87.10	1	5,970	0.02%
2022/06/17	26	88.64	16	90.83	91.00	10	5,916	0.17%
2022/06/16	5	94.20	5	93.40	90.40	0	5,823	0.00%
2022/06/15	0	0.00	1	95.00	94.60	-1	5,699	-0.02%
2022/06/14	0	0.00	6	92.42	93.10	-6	5,619	-0.11%
2022/06/13	10	95.30	7	93.51	93.40	3	5,567	0.05%
2022/06/10	0	0.00	2	93.00	93.90	-2	5,505	-0.04%
2022/06/09	0	0.00	7	91.00	93.00	-7	5,493	-0.13%
2022/06/07	0	0.00	0.3	91.18	91.50	-0.3	5,531	-0.01%
2022/06/06	10	92.34	3	91.90	91.90	7	5,594	0.13%
2022/06/01	11	94.45	11	93.21	93.20	0	5,905	0.00%
2022/05/31	10	91.96	41	93.29	93.90	-31	5,802	-0.53%
2022/05/30	30	90.97	207	91.60	91.10	-177	5,707	-3.10%	大賣/鉅額交易
2022/05/27	20.3	88.75	60	88.99	88.50	-39.7	5,556	-0.71%
2022/05/26	11	88.03	52	88.27	87.30	-41	5,496	-0.75%
2022/05/25	0	0.00	3	85.87	86.30	-3	5,420	-0.06%
2022/05/23	11	83.68	4	84.33	83.60	7	5,388	0.13%
2022/05/20	1	84.70	11	85.39	84.20	-10	5,474	-0.18%
2022/05/19	4	83.80	12.2	83.97	85.50	-8.2	5,432	-0.15%
2022/05/18	27	82.68	65	84.73	83.50	-38	5,408	-0.70%
2022/05/17	25	79.16	0	0.00	81.00	25	5,653	0.44%
2022/05/16	16	80.21	3	81.83	79.60	13	5,947	0.22%
2022/05/13	0	0.00	10	81.60	81.00	-10	5,981	-0.17%
2022/05/12	14	79.06	2	78.80	78.70	12	6,012	0.20%
2022/05/11	1.2	80.12	16	80.13	80.30	-14.8	6,076	-0.24%
2022/05/10	1	78.00	13	76.42	77.80	-12	6,048	-0.20%
2022/05/09	0	0.00	12	76.05	74.20	-12	6,119	-0.20%
2022/05/06	0	0.00	5	76.50	76.70	-5	6,147	-0.08%
2022/05/05	2	77.95	0	0.00	77.40	2	6,239	0.03%
2022/05/04	0	0.00	57	76.01	76.40	-57	6,346	-0.90%
2022/05/03	6	75.00	1	75.40	75.70	5	6,439	0.08%
2022/04/29	0	0.00	4	74.70	74.00	-4	6,532	-0.06%
2022/04/28	1	73.70	0	0.00	73.60	1	6,651	0.02%
2022/04/27	0	0.00	1	71.20	73.00	-1	6,763	-0.01%
2022/04/26	5	75.00	0	0.00	74.70	5	7,265	0.07%
2022/04/25	6	76.12	0	0.00	74.50	6	7,506	0.08%
2022/04/22	5	80.14	1	79.50	79.20	4	7,569	0.05%
2022/04/21	7	81.66	0	0.00	82.10	7	7,655	0.09%
2022/04/20	1	81.30	0	0.00	81.60	1	7,659	0.01%
2022/04/19	2	81.25	1	81.30	81.20	1	7,711	0.01%
2022/04/18	8	82.85	2	82.65	81.80	6	7,757	0.08%
2022/04/15	21	86.91	0	0.00	85.10	21	7,752	0.27%
2022/04/14	0	0.00	1	88.70	89.80	-1	7,772	-0.01%
2022/04/11	14	93.19	3	91.53	91.50	11	8,225	0.13%
2022/04/08	6	95.90	3	96.00	96.00	3	8,444	0.04%
2022/04/07	11	95.75	1	94.00	94.00	10	9,352	0.11%
2022/04/06	26	95.73	0	0.00	96.50	26	9,393	0.28%
2022/04/01	3	98.03	9	97.40	97.00	-6	9,483	-0.06%
2022/03/31	3	97.50	17	97.88	96.90	-14	9,499	-0.15%
2022/03/30	14	96.74	38.1	96.96	96.70	-24.1	9,423	-0.26%
2022/03/29	3	93.63	3	93.23	93.50	0	9,371	0.00%
2022/03/28	10	90.10	1	92.30	92.60	9	9,488	0.09%
2022/03/25	1	91.60	0	0.00	91.30	1	9,535	0.01%
2022/03/24	2	94.00	0	0.00	92.70	2	9,568	0.02%
2022/03/21	2	94.20	0.1	95.00	94.00	2	9,945	0.02%
2022/03/18	2	93.65	1	93.60	94.00	1	10,199	0.01%
2022/03/17	2	92.00	10	93.40	93.20	-8	10,610	-0.08%
2022/03/16	0	0.00	8	90.40	90.10	-8	10,825	-0.07%
2022/03/15	0	0.00	12	90.59	90.20	-12	11,126	-0.11%
2022/03/10	0	0.00	17	91.78	91.90	-17	13,691	-0.12%
2022/03/09	1	87.30	3	87.30	88.10	-2	14,495	-0.01%
2022/03/08	25	86.47	3	85.67	84.50	22	14,585	0.15%
2022/03/07	20.2	91.75	31	93.15	89.90	-10.9	14,547	-0.07%
2022/03/04	5	98.70	11	98.35	98.30	-6	14,706	-0.04%
2022/02/25	11	98.50	11	98.34	98.00	0	15,753	0.00%
2022/02/24	3	98.47	3	98.07	97.00	0	16,040	0.00%
2022/02/23	2	100.00	0	0.00	100.50	2	16,465	0.01%
2022/02/22	7	98.67	0	0.00	99.10	7	17,701	0.04%
2022/02/21	0	0.00	1	101.50	101.50	-1	17,998	-0.01%
2022/02/17	15	105.40	12	107.17	103.00	3	19,553	0.02%
2022/02/16	9	104.72	5	105.10	104.50	4	20,167	0.02%
2022/02/15	0	0.00	4	101.63	99.90	-4	20,186	-0.02%
2022/02/14	2	100.75	1	100.00	99.40	1	20,282	0.00%
2022/02/11	0	0.00	2	104.00	103.50	-2	20,401	-0.01%
2022/02/10	2	103.50	2	102.50	104.00	0	20,671	0.00%
2022/02/09	2	103.25	2	101.50	101.50	0	20,938	0.00%
2022/02/08	0	0.00	1	101.00	101.50	-1	21,134	0.00%
2022/02/07	0	0.00	2	98.40	100.50	-2	21,540	-0.01%
2022/01/26	10	97.60	0	0.00	96.50	10	21,844	0.05%
2022/01/25	12	100.45	21	97.78	97.70	-9	22,373	-0.04%
2022/01/24	2	101.50	1	100.00	101.00	1	22,427	0.00%
2022/01/21	3	100.60	1	102.00	99.80	2	22,293	0.01%
2022/01/20	0	0.00	1	105.00	105.50	-1	22,233	0.00%
2022/01/19	6	104.33	6	105.83	102.50	0	22,146	0.00%
2022/01/18	5	104.00	15	104.23	104.50	-10	21,613	-0.05%
2022/01/17	16	98.89	1	100.00	101.00	15	21,397	0.07%
2022/01/14	20	96.05	0	0.00	97.50	20	21,306	0.09%
2022/01/13	1	96.40	0	0.00	97.30	1	21,239	0.00%
2022/01/12	2	97.50	0	0.00	97.20	2	21,277	0.01%
2022/01/11	22	97.70	11	96.70	96.70	11	21,336	0.05%
2022/01/10	4	99.10	0	0.00	99.70	4	21,267	0.02%
2022/01/07	21	99.21	10	98.50	98.40	11	21,296	0.05%
2022/01/06	2	100.50	0	0.00	100.00	2	21,192	0.01%
2022/01/05	32	102.91	2	102.00	102.00	30	21,131	0.14%
2022/01/04	86	106.52	28	104.36	103.00	58	21,050	0.28%
2022/01/03	79	107.23	1	107.00	108.00	78	20,803	0.37%
2021/12/30	30	108.05	63	109.87	108.00	-33	20,563	-0.16%
2021/12/29	11	102.55	3	103.33	104.00	8	19,656	0.04%
2021/12/28	27	102.39	2	104.00	104.00	25	19,649	0.13%
2021/12/27	2	102.25	37	103.26	103.50	-35	19,596	-0.18%
2021/12/24	20	99.40	1	100.00	99.00	19	19,414	0.10%
2021/12/23	20	100.25	11	102.32	100.00	9	19,384	0.05%
2021/12/22	8	100.38	15	101.09	99.90	-7	19,302	-0.04%
2021/12/21	19	96.86	2	96.65	98.60	17	19,228	0.09%
2021/12/20	25	97.29	1	97.20	97.00	24	19,192	0.13%
2021/12/17	3	97.00	1	97.00	96.50	2	19,229	0.01%
2021/12/16	14	99.04	5	99.28	99.30	9	19,187	0.05%
2021/12/15	17	96.55	1	97.40	97.70	16	19,043	0.08%
2021/12/14	29	96.96	1	96.20	96.00	28	19,087	0.15%
2021/12/13	102	103.64	4.2	101.95	99.90	97.8	18,891	0.52%	大買/
2021/12/10	27	105.96	2	106.00	107.00	25	18,615	0.13%
2021/12/09	25	109.94	2	107.75	107.50	23	18,489	0.12%
2021/12/08	2	111.25	31	110.65	112.00	-29	18,344	-0.16%
2021/12/07	43	110.55	42	113.52	107.00	1	17,874	0.01%
2021/12/06	7	109.64	39	110.45	109.50	-32	16,748	-0.19%
2021/12/03	7	105.21	56	106.53	109.50	-49	16,041	-0.31%
2021/12/02	11	99.82	4	100.45	99.60	7	15,372	0.05%
2021/12/01	2	99.95	11	100.59	102.50	-9	15,381	-0.06%
2021/11/30	14	100.28	32	101.00	101.00	-18	15,444	-0.12%
2021/11/29	13	93.21	1	94.60	97.50	12	15,212	0.08%
2021/11/26	24	97.92	24	98.87	98.10	0	15,055	0.00%
2021/11/25	19	101.79	3	101.50	97.60	16	14,969	0.11%
2021/11/24	31	102.61	6	100.58	100.50	25	14,943	0.17%
2021/11/23	58	103.38	6	103.25	103.00	52	15,431	0.34%
2021/11/22	13.1	106.77	8	106.94	106.00	5.1	15,499	0.03%
2021/11/19	10	106.65	39	109.46	110.50	-29	15,450	-0.19%
2021/11/18	20	101.75	4	104.25	102.50	16	14,492	0.11%
2021/11/17	8	105.13	6	107.42	104.50	2	14,358	0.01%
2021/11/16	14	105.68	84	106.49	105.50	-70	13,936	-0.50%
2021/11/15	6	100.52	302	101.03	104.00	-296	12,958	-2.28%	大賣/鉅額交易
2021/11/12	10	93.34	42	93.62	94.90	-32	12,162	-0.26%
2021/11/11	7	90.91	2	90.60	89.20	5	11,948	0.04%
2021/11/10	3	93.63	3	93.47	92.80	0	11,963	0.00%
2021/11/09	26.1	93.79	9	94.54	92.50	17.1	11,975	0.14%
2021/11/08	6	93.68	46	94.07	93.70	-40	11,748	-0.34%
2021/11/05	20	91.37	52	92.25	92.10	-32	11,516	-0.28%
2021/11/04	25	90.37	46	91.97	90.30	-21	11,317	-0.19%
2021/11/03	15	89.01	16	89.55	90.00	-1	11,054	-0.01%
2021/11/02	7	87.51	17	86.78	87.60	-10	10,812	-0.09%
2021/11/01	5	81.12	7	82.36	83.00	-2	10,543	-0.02%
2021/10/29	2	80.10	11	79.78	79.80	-9	10,530	-0.09%
2021/10/28	1	80.00	1	81.00	80.00	0	10,696	0.00%
2021/10/27	3	79.80	2	81.75	82.20	1	10,770	0.01%
2021/10/26	10	79.40	0	0.00	78.80	10	11,093	0.09%
2021/10/25	21	79.67	15	80.53	80.60	6	11,508	0.05%
2021/10/22	10	79.60	15	79.53	79.50	-5	12,129	-0.04%
2021/10/21	17	80.99	10	79.70	79.50	7	12,754	0.05%
2021/10/20	0	0.00	3	80.03	80.80	-3	13,014	-0.02%
2021/10/19	2	80.55	23	80.43	80.80	-21	13,832	-0.15%
2021/10/15	22	76.79	12	79.08	76.90	10	15,522	0.06%
2021/10/14	20	73.95	3	74.83	74.50	17	15,779	0.11%
2021/10/13	37	76.94	18	73.59	73.10	19	16,007	0.12%
2021/10/12	10	76.40	2	77.40	76.70	8	16,274	0.05%
2021/10/08	10	76.90	10	79.40	76.90	0	16,672	0.00%
2021/10/07	0	0.00	31	76.84	78.00	-31	16,797	-0.18%
2021/10/06	13	74.32	0	0.00	72.70	13	17,065	0.08%
2021/10/05	12	71.45	6	74.02	75.50	6	17,617	0.03%
2021/10/04	30	73.60	21	72.10	71.60	9	17,805	0.05%
2021/10/01	10	77.00	10	74.75	74.50	0	18,286	0.00%
2021/09/29	4	76.85	4	77.35	76.70	0	19,801	0.00%
2021/09/28	26	81.18	15	80.13	80.20	11	20,290	0.05%
2021/09/27	0	0.00	0	82.20	82.10	0	20,489	0.00%
2021/09/24	1	82.60	15	83.50	81.80	-14	20,558	-0.07%
2021/09/23	10	80.70	13	80.36	80.20	-3	20,544	-0.01%
2021/09/22	1	79.90	2	80.11	79.90	-1	20,602	-0.01%
2021/09/17	2	80.50	8	82.46	82.30	-6	20,639	-0.03%
2021/09/16	11	80.34	4	80.93	80.90	7	20,565	0.03%
2021/09/15	23	80.33	68	80.05	79.20	-45	20,608	-0.22%
2021/09/14	12.1	81.06	0	0.00	82.50	12.1	20,567	0.06%
2021/09/13	11	84.81	6	84.00	81.90	5	20,575	0.02%
2021/09/10	2	86.25	6	85.40	85.90	-4	20,722	-0.02%
2021/09/09	2	83.60	0	0.00	83.70	2	20,910	0.01%
2021/09/08	4	84.20	2	83.60	83.20	2	21,005	0.01%
2021/09/07	25	85.60	11	85.01	84.00	14	21,215	0.07%
2021/09/06	0	0.00	2	90.85	89.10	-2	21,506	-0.01%
2021/09/03	25	89.52	3	90.13	89.90	22	21,553	0.10%
2021/09/02	0	0.00	2	90.60	88.20	-2	21,610	-0.01%
2021/09/01	10	89.92	5	89.40	89.30	5	21,881	0.02%
2021/08/31	116	88.00	1	88.41	89.00	115	22,369	0.51%	大買/鉅額交易
2021/08/30	4	91.25	37	91.52	90.70	-33	22,517	-0.15%
2021/08/27	85	88.81	83	92.40	88.10	2	22,294	0.01%
2021/08/26	0	0.00	3	89.23	89.00	-3	21,885	-0.01%
2021/08/25	71	86.48	106	87.43	87.10	-35	21,725	-0.16%	大賣/
2021/08/24	27	83.66	85	84.00	83.50	-58	21,832	-0.27%
2021/08/23	9	78.07	57	80.08	82.10	-48	21,737	-0.22%
2021/08/20	11	74.96	42	75.74	74.70	-31	21,865	-0.14%
2021/08/19	19	75.05	30	76.38	73.00	-11	22,106	-0.05%
2021/08/18	19	72.09	17.1	75.23	76.20	2	22,884	0.01%
2021/08/17	14	74.30	60	75.40	70.70	-46	23,082	-0.20%
2021/08/16	63	75.15	0	0.00	75.10	63	23,154	0.27%
2021/08/13	15.1	77.20	2	77.60	75.30	13.1	23,147	0.06%
2021/08/12	37	81.41	1	80.00	80.50	36	23,085	0.16%
2021/08/11	73	82.73	10.1	81.25	81.50	62.9	23,097	0.27%
2021/08/10	44.1	86.33	0	0.00	86.60	44.1	23,045	0.19%
2021/08/09	38	88.72	1	87.20	86.00	37	23,132	0.16%
2021/08/06	35	90.17	5	90.86	90.50	30	23,119	0.13%
2021/08/05	60.1	90.77	63	90.71	91.00	-3	23,229	-0.01%
2021/08/04	38	98.23	15	96.31	96.10	23	23,252	0.10%
2021/08/03	54	98.25	14	99.68	98.70	40	23,316	0.17%
2021/08/02	24	97.90	4	100.03	97.80	20	23,312	0.09%
2021/07/30	57	100.01	44	103.13	98.50	13	23,388	0.06%
2021/07/29	40	97.18	43	101.02	99.90	-3	23,203	-0.01%
2021/07/28	202	97.65	8	98.46	95.50	194	22,890	0.85%	大買/鉅額交易
2021/07/27	38	106.36	25	105.58	102.00	13	22,520	0.06%
2021/07/26	1	109.00	315	109.50	111.50	-314	22,087	-1.42%	大賣/鉅額交易
2021/07/23	7	100.80	132	102.98	101.50	-125	21,851	-0.57%	大賣/鉅額交易
2021/07/22	38	99.78	48	101.39	95.70	-10	21,098	-0.05%
2021/07/21	31	94.57	57	97.29	99.00	-26	20,593	-0.13%
2021/07/20	46	92.38	25	90.90	90.00	21	20,185	0.10%
2021/07/19	38	92.44	12	92.90	94.00	26	20,007	0.13%
2021/07/16	17	92.38	50.1	91.97	92.00	-33.1	19,996	-0.17%
2021/07/15	17	90.26	56	91.47	94.10	-39	19,835	-0.20%
2021/07/14	2	88.00	5	88.00	87.80	-3	19,608	-0.02%
2021/07/13	27	88.59	5	89.04	86.70	22	19,664	0.11%
2021/07/12	58.1	85.66	55.4	86.24	86.10	2.6	19,747	0.01%
2021/07/09	46.1	90.07	11	89.66	89.60	35.1	19,452	0.18%
2021/07/08	77.3	94.94	22	93.65	92.70	55.3	19,914	0.28%
2021/07/07	79.2	93.41	13	95.39	94.30	66.2	19,877	0.33%
2021/07/06	34	90.26	198	94.53	95.00	-164	19,908	-0.82%	大賣/鉅額交易
2021/07/05	20	88.03	22.1	90.73	89.40	-2.1	19,773	-0.01%
2021/07/02	15	85.03	44	85.78	87.00	-29	19,626	-0.15%
2021/07/01	26	84.17	45	84.25	84.20	-19	19,762	-0.10%
2021/06/30	18	83.59	10	83.60	83.60	8	20,198	0.04%
2021/06/29	21	84.71	75	83.16	83.00	-54	20,449	-0.26%
2021/06/28	12	84.42	15	84.75	84.80	-3	20,762	-0.01%
2021/06/25	10.1	84.99	12	83.20	83.20	-1.9	21,330	-0.01%
2021/06/24	25	84.11	25	83.92	83.80	0	21,982	0.00%
2021/06/23	20	83.10	18	83.92	84.30	2	22,091	0.01%
2021/06/22	62	83.42	54	82.84	82.10	8	22,386	0.04%
2021/06/21	11	82.91	4	85.78	82.40	7	22,706	0.03%
2021/06/18	33	89.98	44	87.80	87.50	-11	23,376	-0.05%
2021/06/17	9	89.03	19	88.55	89.60	-10	23,783	-0.04%
2021/06/16	30	88.14	36	87.87	87.50	-6	24,229	-0.02%
2021/06/15	19	88.19	32	88.83	90.00	-13	25,069	-0.05%
2021/06/11	13	87.17	15	84.75	84.50	-2	24,995	-0.01%
2021/06/09	12	85.23	18.1	85.98	85.70	-6.1	26,625	-0.02%
2021/06/08	46	86.38	35	86.15	84.20	11	27,884	0.04%
2021/06/07	9	84.23	8	82.86	87.20	1	27,538	0.00%
2021/06/04	21	84.10	12	82.98	83.00	9	27,240	0.03%
2021/06/03	25	84.58	11.1	84.48	84.20	13.9	27,256	0.05%
2021/06/02	17	84.03	4	82.23	81.80	13	27,047	0.05%
2021/06/01	42	86.75	19	85.51	84.40	23	26,955	0.09%
2021/05/31	24	83.83	5	84.48	84.50	19	26,494	0.07%
2021/05/28	121	85.52	38	85.39	85.00	83	26,478	0.31%	大買/
2021/05/27	43.1	82.40	50	83.56	85.20	-6.9	26,321	-0.03%
2021/05/26	83	81.48	92	85.61	81.70	-9	26,119	-0.03%
2021/05/25	6	80.27	134	82.17	83.10	-128	25,501	-0.50%	大賣/鉅額交易
2021/05/24	0	0.00	3.1	73.92	75.60	-3.1	25,543	-0.01%
2021/05/21	2	72.50	0.1	71.91	71.60	2	26,221	0.01%
2021/05/20	10	73.40	11	71.19	71.00	-1	26,151	0.00%
2021/05/19	3.1	72.49	2	72.25	73.60	1.1	26,804	0.00%
2021/05/18	1	67.90	18	66.60	67.90	-17	27,074	-0.06%
2021/05/17	12	65.35	16.1	66.07	61.80	-4.1	27,495	-0.01%
2021/05/14	14	70.18	14	67.82	67.40	0	27,541	0.00%
2021/05/13	18	67.35	14	68.14	69.90	4	27,518	0.01%
2021/05/12	40	71.95	34.1	71.23	69.00	5.9	27,319	0.02%
2021/05/11	8	76.21	7	73.73	73.50	1	26,957	0.00%
2021/05/10	25	77.04	6	77.77	76.10	19	26,832	0.07%
2021/05/07	15	74.97	4.1	76.81	78.60	10.9	26,719	0.04%
2021/05/06	15	73.20	26	73.95	72.50	-11	26,504	-0.04%
2021/05/05	1	75.20	2	76.05	75.00	-1	26,402	0.00%
2021/05/04	24	74.92	3	72.40	74.50	21	26,331	0.08%
2021/05/03	6	78.93	4	79.18	77.10	2	26,126	0.01%
2021/04/29	2	83.75	3	84.00	83.60	-1	26,020	0.00%
2021/04/28	36	85.09	7	85.83	85.00	29	25,992	0.11%
2021/04/27	7.2	86.19	10	88.58	85.00	-2.8	26,046	-0.01%
2021/04/26	48	89.31	20	91.05	87.50	28	25,947	0.11%
2021/04/23	6	84.70	6	84.58	86.00	0	25,461	0.00%
2021/04/22	3.1	85.19	5	84.38	81.80	-1.9	25,531	-0.01%
2021/04/21	7	83.36	31	83.05	84.70	-24	25,326	-0.09%
2021/04/20	11	83.28	14	83.11	82.70	-3	25,279	-0.01%
2021/04/19	58	82.78	37	82.88	81.50	21	25,174	0.08%
2021/04/16	59	86.98	7	85.84	84.20	52	25,001	0.21%
2021/04/15	43	82.79	6	83.62	85.30	37	24,721	0.15%
2021/04/14	26	83.40	17	83.47	83.50	9	24,588	0.04%
2021/04/13	22	87.21	12	88.48	86.70	10	24,015	0.04%
2021/04/12	202	87.31	22	86.89	84.60	180	23,619	0.76%	大買/鉅額交易
2021/04/09	75	89.41	115	91.07	90.00	-40	23,075	-0.17%	大賣/
2021/04/08	4	81.55	272	83.85	87.50	-268	22,332	-1.20%	大賣/鉅額交易
2021/04/07	4	77.93	11	79.01	79.60	-7	21,988	-0.03%
2021/04/06	67	78.22	42	76.63	79.00	25	21,735	0.12%
2021/04/01	23	73.67	15	73.49	73.40	8	21,552	0.04%
2021/03/31	24	71.39	4	72.50	71.50	20	21,285	0.09%
2021/03/30	30	71.76	7	73.97	70.60	23	20,950	0.11%
2021/03/29	47	66.52	45	68.55	69.80	2	20,382	0.01%
2021/03/26	11	63.35	2	63.40	63.50	9	19,764	0.05%
2021/03/25	64	62.21	10	62.45	62.00	54	19,704	0.27%
2021/03/24	73	64.50	10	64.76	63.80	63	19,452	0.32%
2021/03/23	186	64.77	23	64.20	64.60	163	19,161	0.85%	大買/鉅額交易
2021/03/22	20	60.29	5	60.72	60.70	15	18,520	0.08%
2021/03/19	48	56.79	21	57.58	58.90	27	18,836	0.14%
2021/03/18	195	58.57	18	59.63	56.80	177	18,622	0.95%	大買/鉅額交易
2021/03/17	2	54.65	9	55.38	56.00	-7	18,373	-0.04%
2021/03/16	39	55.54	35	56.06	54.10	4	18,744	0.02%
2021/03/15	8	54.80	41	55.46	55.50	-33	18,995	-0.17%
2021/03/12	15	52.55	463.1	52.96	54.20	-448.1	18,246	-2.46%	大賣/鉅額交易
2021/03/11	10	47.28	12	48.50	49.35	-2	16,749	-0.01%
2021/03/10	4	44.88	3	44.90	44.90	1	16,601	0.01%
2021/03/09	2	44.50	1.3	44.74	44.55	0.8	16,781	0.00%
2021/03/05	11	47.25	7	46.80	46.00	4	17,182	0.02%
2021/03/04	16	47.56	1	46.50	46.20	15	17,292	0.09%
2021/03/03	17	47.18	25	47.03	47.40	-8	17,303	-0.05%
2021/03/02	7.1	49.40	14	49.23	47.40	-7	17,319	-0.04%
2021/02/26	31.2	49.45	2	49.85	49.65	29.2	17,310	0.17%
2021/02/25	81.1	51.00	17	53.19	50.80	64.1	17,602	0.36%
2021/02/24	117	52.01	41.3	54.02	51.40	75.8	17,560	0.43%	大買/
2021/02/23	141.2	53.33	22	56.71	52.50	119.2	17,379	0.69%	大買/鉅額交易
2021/02/22	0	0.00	139	55.28	55.40	-139	17,298	-0.80%	大賣/鉅額交易
2021/02/19	30	49.61	210	49.75	50.40	-180	17,428	-1.03%	大賣/鉅額交易
2021/02/18	1	46.35	1	44.75	45.90	0	17,457	0.00%
2021/02/17	11	44.67	16	44.56	44.90	-5	17,725	-0.03%
2021/02/05	42	38.63	4.3	40.45	40.85	37.7	17,177	0.22%
2021/02/04	1	39.15	2	38.43	38.70	-1	16,900	-0.01%
2021/02/03	1.3	37.13	0	0.00	36.75	1.3	16,723	0.01%
2021/02/02	0	0.00	1	38.00	37.70	-1	16,691	-0.01%
2021/02/01	4.2	37.52	16	38.10	37.15	-11.9	16,760	-0.07%
2021/01/29	2	39.70	3	38.85	38.80	-1	16,701	-0.01%
2021/01/27	17	40.53	0	0.00	40.45	17	16,604	0.10%
2021/01/26	1	41.25	1.6	41.04	40.35	-0.6	16,493	0.00%
2021/01/25	1	41.35	4.4	41.98	41.35	-3.4	16,416	-0.02%
2021/01/22	15	41.30	16	41.59	41.75	-1	16,309	-0.01%
2021/01/21	0	0.00	1	40.80	40.35	-1	16,171	-0.01%
2021/01/20	18	40.23	5	40.38	40.10	13	16,100	0.08%
2021/01/19	2	41.58	1	42.30	42.30	1	15,900	0.01%
2021/01/18	0	0.00	12	41.83	41.80	-12	15,698	-0.08%
2021/01/15	31	42.61	3	41.35	40.35	28	15,533	0.18%
2021/01/13	1	40.85	6	41.98	41.85	-5	15,255	-0.03%
2021/01/12	6	41.21	7	40.55	40.50	-1	15,159	-0.01%
2021/01/11	27	41.76	13	41.41	41.70	14	15,114	0.09%
2021/01/08	31	42.21	0	0.00	41.55	31	15,051	0.21%
2021/01/07	6	40.98	9	41.85	42.15	-3	14,924	-0.02%
2021/01/06	21	41.85	2	41.85	40.55	19	14,789	0.13%
2021/01/05	0	0.00	6	40.61	41.55	-6	14,699	-0.04%
2021/01/04	15	39.87	10	40.36	40.00	5	14,590	0.03%
2020/12/31	9	41.13	4	41.25	40.35	5	14,537	0.03%
2020/12/30	0	0.00	0.2	41.05	41.35	-0.2	14,426	0.00%
2020/12/29	13	42.30	2	42.23	41.50	11	14,368	0.08%
2020/12/28	46	42.27	18	43.08	42.70	28	14,232	0.20%
2020/12/25	1	40.10	0	0.00	40.35	1	13,906	0.01%
2020/12/24	6	40.13	0	0.00	40.10	6	13,907	0.04%
2020/12/23	5	40.00	7	39.97	40.05	-2	13,870	-0.01%
2020/12/22	9	40.13	6	41.05	39.50	3	13,834	0.02%
2020/12/21	24	40.20	26	40.24	40.80	-2	13,747	-0.01%
2020/12/18	23	41.15	4	40.20	40.65	19	13,593	0.14%
2020/12/17	15	40.86	2	41.10	41.00	13	13,450	0.10%
2020/12/16	19	41.35	0	0.00	41.25	19	13,282	0.14%
2020/12/15	33	43.69	20	44.44	40.65	13	12,938	0.10%
2020/12/14	32	41.88	8	43.25	44.00	24	11,929	0.20%
2020/12/11	73	45.26	12	47.09	43.20	61	11,507	0.53%
2020/12/10	139	44.69	68	44.59	45.00	71	10,591	0.67%	大買/
2020/12/09	15	43.37	170	43.92	43.65	-155	9,790	-1.58%	大賣/鉅額交易
2020/12/08	6	39.88	41	41.00	41.30	-35	8,874	-0.39%
2020/12/07	53	37.26	14	37.34	37.55	39	8,271	0.47%
2020/12/04	55	36.98	1	37.05	37.00	54	8,265	0.65%
2020/12/03	24	37.22	18	37.08	37.20	6	8,469	0.07%
2020/12/02	32	36.76	23	36.86	37.35	9	8,338	0.11%
2020/12/01	50	35.75	6	36.08	35.65	44	8,042	0.55%
2020/11/30	16	36.38	14	37.28	36.90	2	7,799	0.03%
2020/11/27	40	35.93	3	36.00	36.00	37	7,571	0.49%
2020/11/26	30	35.48	0	0.00	35.70	30	7,482	0.40%
2020/11/25	46	35.31	0	0.00	35.40	46	7,353	0.63%
2020/11/24	37	35.07	49	35.80	35.70	-12	7,354	-0.16%
2020/11/23	57	34.79	22	34.47	34.40	35	6,980	0.50%
2020/11/20	7	34.21	1	34.20	34.00	6	6,877	0.09%
2020/11/19	15	34.48	15	35.14	34.80	0	6,589	0.00%
2020/11/18	6	33.54	17.1	33.07	33.65	-11.1	5,773	-0.19%
2020/11/17	23	33.39	23	33.30	33.20	0	5,525	0.00%
2020/11/16	9	32.47	379	31.13	32.70	-370	4,780	-7.74%	大賣/鉅額交易
2020/11/13	2	29.60	0	0.00	29.75	2	4,051	0.05%
2020/11/12	0	0.00	15	29.85	29.70	-15	4,060	-0.37%
2020/11/10	16	29.61	15	29.60	29.65	1	4,148	0.02%
2020/11/09	10	29.35	16	29.85	29.80	-6	4,132	-0.15%
2020/11/02	1	27.45	0	0.00	27.60	1	5,021	0.02%
2020/10/30	1	28.20	0	0.00	27.85	1	5,032	0.02%
2020/10/27	0	0.00	1	29.20	29.20	-1	5,133	-0.02%
2020/10/23	1	29.80	0	0.00	29.75	1	5,219	0.02%
2020/10/21	0	0.00	30	30.20	29.70	-30	5,507	-0.54%
2020/10/20	0	0.00	1	29.70	29.70	-1	5,563	-0.02%
2020/10/19	0	0.00	15	29.95	29.30	-15	5,838	-0.26%
2020/10/15	0	0.00	1	29.55	29.50	-1	5,881	-0.02%
2020/10/13	0	0.00	20	29.69	29.65	-20	5,900	-0.34%
2020/10/12	2	28.80	17	29.24	28.85	-15	5,895	-0.25%
2020/10/08	1	28.70	16	28.84	28.80	-15	6,056	-0.25%
2020/10/07	0	0.00	5	28.50	28.45	-5	6,395	-0.08%
2020/10/06	2	28.35	2	28.75	28.40	0	6,436	0.00%
2020/09/29	15	28.32	2	27.90	27.75	13	6,601	0.20%
2020/09/28	0	0.00	8	27.70	28.25	-8	6,596	-0.12%
2020/09/25	9	26.39	0	0.00	26.55	9	6,610	0.14%
2020/09/24	2	27.35	0	0.00	27.35	2	6,600	0.03%
2020/09/23	10	28.10	1	28.50	28.15	9	6,627	0.14%
2020/09/22	3	28.33	0	0.00	28.35	3	6,670	0.04%
2020/09/21	1	29.00	0	0.00	28.90	1	6,667	0.01%
2020/09/18	1	29.25	0	0.00	29.30	1	6,684	0.01%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/16	7	29.51	0	0.00	29.40	7	6,704	0.10%
2020/09/15	1	29.40	0	0.00	29.45	1	6,722	0.01%
2020/09/14	0	0.00	1	29.25	29.25	-1	6,721	-0.01%
2020/09/11	1	29.05	0	0.00	28.90	1	6,735	0.01%
2020/09/10	0	0.00	2	29.93	29.55	-2	6,689	-0.03%
2020/09/09	16	29.60	3	29.80	30.00	13	6,652	0.20%
2020/09/08	2	30.60	32	31.43	31.20	-30	6,496	-0.46%
2020/09/04	1	29.70	1	29.60	29.90	0	6,130	0.00%
2020/09/02	0	0.00	3	30.03	30.15	-3	6,157	-0.05%
2020/09/01	1	29.65	0	0.00	29.40	1	6,155	0.02%
2020/08/31	1	29.90	2	30.10	30.10	-1	6,174	-0.02%
2020/08/28	4	30.70	14	30.06	30.45	-10	6,106	-0.16%
2020/08/27	1	29.65	6	29.61	29.45	-5	5,870	-0.09%
2020/08/26	1	29.65	2	29.40	29.20	-1	5,770	-0.02%
2020/08/25	0	0.00	3	27.88	27.70	-3	5,631	-0.05%
2020/08/24	1	27.60	2	27.80	27.55	-1	5,646	-0.02%
2020/08/21	0	0.00	1	27.60	27.60	-1	5,656	-0.02%
2020/08/20	4	26.76	0	0.00	27.25	4	5,662	0.07%
2020/08/19	2	28.90	1	28.85	28.80	1	5,570	0.02%
2020/08/18	1	29.55	0	0.00	29.55	1	5,518	0.02%
2020/08/17	7	30.12	0	0.00	29.85	7	5,599	0.13%
2020/08/13	0	0.00	1	29.45	29.10	-1	5,586	-0.02%
2020/08/12	2	29.20	0	0.00	29.25	2	5,681	0.04%
2020/08/11	45	30.58	1	29.80	29.55	44	5,693	0.77%
2020/08/10	17	31.57	0	0.00	31.50	17	5,841	0.29%
2020/08/07	18	30.90	3	30.97	31.40	15	6,055	0.25%
2020/08/06	15	31.59	72	31.69	31.40	-57	5,958	-0.96%
2020/08/04	0	0.00	1	29.40	28.75	-1	5,615	-0.02%
2020/08/03	0	0.00	2	29.35	29.15	-2	5,722	-0.03%
2020/07/30	0	0.00	21	28.48	29.00	-21	5,989	-0.35%
2020/07/28	22	29.58	0	0.00	28.15	22	6,354	0.35%
2020/07/27	5	30.05	1	29.15	29.00	4	6,352	0.06%
2020/07/24	18	29.02	17	28.58	28.55	1	6,337	0.02%
2020/07/23	0	0.00	2	30.05	29.80	-2	6,322	-0.03%
2020/07/22	0	0.00	4	28.29	29.50	-4	6,146	-0.07%
2020/07/21	4	27.76	2.3	28.10	27.90	1.7	6,177	0.03%
2020/07/17	3	27.82	2	27.75	27.40	1	6,180	0.02%
2020/07/16	20	28.30	2	28.25	28.10	18	6,196	0.29%
2020/07/15	33	29.41	3.6	28.69	28.60	29.4	6,194	0.47%
2020/07/14	22	30.08	17	30.70	29.70	5	6,214	0.08%
2020/07/13	1	27.60	3	28.18	28.50	-2	5,898	-0.03%
2020/07/10	110	27.93	0	0.00	27.40	110	5,907	1.86%	大買/鉅額交易
2020/07/09	2	28.35	46.9	28.82	28.35	-44.9	5,919	-0.76%
2020/07/08	0.8	28.90	49	28.63	28.90	-48.2	5,859	-0.82%
2020/07/07	14	28.51	21	28.31	28.25	-7	5,915	-0.12%
2020/07/06	0	0.00	32	28.64	28.70	-32	5,917	-0.54%
2020/07/03	0	0.00	15	28.55	28.15	-15	5,937	-0.25%
2020/07/02	11	28.43	10	28.46	28.45	1	5,993	0.02%
2020/07/01	2	28.05	1	28.15	27.75	1	5,958	0.02%
2020/06/29	0	0.00	1	27.40	27.45	-1	5,949	-0.02%
2020/06/23	0	0.00	10	27.00	27.05	-10	6,093	-0.16%
2020/06/19	0	0.00	31	27.30	27.20	-31	6,304	-0.49%
2020/06/18	0.5	27.10	1	26.80	27.10	-0.5	6,318	-0.01%
2020/06/15	1	26.05	2	26.30	25.90	-1	6,540	-0.02%
2020/06/12	3	25.50	0	0.00	26.10	3	6,632	0.05%
2020/06/11	0	0.00	1.7	26.20	26.20	-1.7	6,691	-0.03%
2020/06/10	35	27.31	1.8	27.10	27.10	33.2	6,761	0.49%
2020/06/09	0	0.00	16.7	27.94	27.55	-16.7	6,915	-0.24%
2020/06/08	0	0.00	0.1	27.35	27.30	-0.1	6,978	0.00%
2020/06/05	16	26.49	1	27.05	27.15	15	7,415	0.20%
2020/06/04	0	0.00	0.6	26.60	26.55	-0.6	7,695	-0.01%
2020/06/02	0	0.00	7.3	26.27	26.20	-7.3	7,718	-0.09%
2020/06/01	5	26.61	1	26.50	26.45	4	7,741	0.05%
2020/05/29	3	26.00	30	26.03	26.00	-27	7,753	-0.35%
2020/05/28	1	26.30	1	26.45	25.80	0	7,786	0.00%
2020/05/27	0	0.00	5	26.20	26.10	-5	7,923	-0.06%
2020/05/26	10	26.35	1	26.45	26.30	9	7,954	0.11%
2020/05/25	11	26.30	4.4	26.28	26.25	6.6	7,963	0.08%
2020/05/22	33	26.92	3	27.05	26.55	30	7,981	0.38%
2020/05/21	2	26.60	0	0.00	26.60	2	7,919	0.03%
2020/05/20	15	26.05	24	26.47	26.50	-9	7,919	-0.11%
2020/05/19	22	25.74	0.9	25.70	25.60	21.1	7,963	0.26%
2020/05/18	41	26.98	11.9	26.51	26.45	29.1	7,852	0.37%
2020/05/15	253	28.34	25	28.15	26.90	228	7,829	2.91%	大買/鉅額交易
2020/05/14	209	29.06	11	29.00	28.95	198	7,662	2.58%	大買/鉅額交易
2020/05/13	0	0.00	3	32.30	32.15	-3	7,332	-0.04%
2020/05/12	10	31.60	51	31.64	31.60	-41	7,281	-0.56%
2020/05/11	12	32.19	0	0.00	31.80	12	7,263	0.17%
2020/05/08	3	32.65	18	32.46	32.60	-15	7,171	-0.21%
2020/05/07	7	32.30	7	32.31	32.40	0	7,064	0.00%
2020/05/06	8	31.58	9	31.69	31.50	-1	6,920	-0.01%
2020/05/05	15	31.65	23.1	31.94	31.25	-8.1	6,857	-0.12%
2020/05/04	19	31.41	12	30.90	31.70	7	6,763	0.10%
2020/04/30	0	0.00	11	29.90	29.80	-11	6,618	-0.17%
2020/04/29	3	29.38	14	29.53	29.50	-11	6,643	-0.17%
2020/04/28	6	28.98	0	0.00	29.00	6	6,557	0.09%
2020/04/27	10	28.80	1	28.70	28.70	9	6,572	0.14%
2020/04/24	2	28.83	2	28.50	28.70	0	6,624	0.00%
2020/04/23	1	28.25	5	27.95	27.90	-4	6,657	-0.06%
2020/04/22	12	26.98	2	27.83	27.95	10	6,823	0.15%
2020/04/21	15	27.60	21.6	28.44	27.40	-6.6	6,809	-0.10%
2020/04/20	21	28.43	0	0.00	28.50	21	6,789	0.31%
2020/04/17	21	28.86	59.3	28.85	27.90	-38.3	6,803	-0.56%
2020/04/16	0	0.00	88	27.37	27.50	-88	6,668	-1.32%
2020/04/15	0	0.00	55	27.29	27.05	-55	6,660	-0.83%
2020/04/14	5	27.01	75	26.88	26.95	-70	6,646	-1.05%
2020/04/13	1	26.75	1	26.40	26.40	0	6,642	0.00%
2020/04/10	6	26.88	48	26.85	26.75	-42	6,658	-0.63%
2020/04/08	6	26.39	78.9	26.51	26.50	-72.9	6,621	-1.10%
2020/04/07	3	25.98	92	26.16	25.95	-89	6,563	-1.36%
2020/04/06	0	0.00	4.2	25.17	25.20	-4.2	6,507	-0.06%
2020/04/01	3	24.62	3	24.87	25.00	0	6,547	0.00%
2020/03/31	2	25.08	1	24.80	24.80	1	6,578	0.02%
2020/03/30	31	23.63	2	24.68	24.70	29	6,570	0.44%
2020/03/27	32	24.47	33	25.34	24.20	-1	6,604	-0.02%
2020/03/26	47	23.51	32	24.10	24.70	15	6,562	0.23%
2020/03/25	5.6	23.66	46	24.01	24.10	-40.4	6,490	-0.62%
2020/03/24	2	21.80	15	21.96	22.00	-13	6,531	-0.20%
2020/03/23	38	20.56	1.9	20.72	20.50	36.1	7,082	0.51%
2020/03/20	1	21.55	7.5	21.73	22.05	-6.5	7,160	-0.09%
2020/03/19	8	20.58	3	20.75	20.45	5	7,299	0.07%
2020/03/18	32	23.72	6.8	23.70	22.70	25.2	7,771	0.32%
2020/03/17	12	24.65	22	23.72	23.60	-10	8,393	-0.12%
2020/03/16	73	25.55	35	24.59	24.15	38	8,662	0.44%
2020/03/13	5	25.00	1.8	25.15	25.00	3.2	8,620	0.04%
2020/03/12	8	27.14	0	0.00	26.90	8	8,477	0.09%
2020/03/11	82	29.76	23	29.78	28.85	59	8,351	0.71%
2020/03/10	33	29.35	40	30.08	30.35	-7	7,885	-0.09%
2020/03/09	2	28.30	0.9	28.15	27.60	1.1	7,583	0.01%
2020/03/06	0	0.00	1	29.20	28.95	-1	7,574	-0.01%
2020/03/05	1	29.60	0	0.00	29.55	1	7,673	0.01%
2020/03/04	1	29.30	1	29.05	29.05	0	7,676	0.00%
2020/03/03	0	0.00	2	29.15	28.75	-2	7,675	-0.03%
2020/03/02	2	28.03	1	27.50	27.70	1	7,659	0.01%
2020/02/27	3	29.13	0.5	28.90	28.80	2.5	7,517	0.03%
2020/02/26	0.2	30.05	0	0.00	29.95	0.2	7,476	0.00%
2020/02/25	3	30.05	1	30.25	30.50	2	7,444	0.03%
2020/02/24	0	0.00	1.3	30.56	30.60	-1.3	7,402	-0.02%
2020/02/20	21	31.86	10	31.70	31.70	11	7,391	0.15%
2020/02/19	17	30.95	2	31.30	31.10	15	7,340	0.20%
2020/02/18	3	31.00	3	31.20	30.90	0	7,333	0.00%
2020/02/17	18	31.76	11.4	31.32	31.30	6.7	7,303	0.09%
2020/02/13	1	30.95	1	31.30	30.70	0	7,170	0.00%
2020/02/12	3	31.23	2	31.30	31.25	1	7,151	0.01%
2020/02/11	1	30.60	2	30.65	30.55	-1	7,125	-0.01%
2020/02/10	1	29.45	0	0.00	29.85	1	7,162	0.01%
2020/02/07	2	30.48	1	31.00	30.10	1	7,179	0.01%
2020/02/06	3	30.93	19	30.89	31.05	-16	7,142	-0.22%
2020/02/05	1	29.55	0.5	29.80	29.55	0.5	7,079	0.01%
2020/02/04	4	29.44	3	29.85	29.95	1	7,032	0.01%
2020/02/03	27	28.17	2.2	28.34	28.20	24.8	7,013	0.35%
2020/01/31	38	30.81	1	31.25	30.90	37	6,876	0.54%
2020/01/30	60	31.64	5.9	31.54	31.50	54.1	6,837	0.79%
2020/01/20	0	0.00	2	35.00	35.00	-2	6,771	-0.03%
2020/01/17	0.5	34.40	141	34.14	34.45	-140.5	6,623	-2.12%	大賣/鉅額交易
2020/01/16	7	33.81	40	34.40	34.05	-33	6,530	-0.51%
2020/01/15	0.2	32.80	0	0.00	32.80	0.2	6,565	0.00%
2020/01/13	0	0.00	5	33.18	33.05	-5	6,571	-0.08%
2020/01/10	4.5	31.52	3	31.68	32.00	1.5	6,531	0.02%
2020/01/09	7	31.96	4	32.11	32.25	3	6,546	0.05%
2020/01/08	1	31.00	1	31.25	31.00	0	6,539	0.00%
2020/01/07	3	32.10	1	32.10	31.75	2	6,547	0.03%
2020/01/06	1	33.05	0	0.00	32.90	1	6,549	0.02%
2020/01/03	2	34.35	0	0.00	33.50	2	6,552	0.03%
2020/01/02	12	34.93	0	0.00	34.90	12	6,556	0.18%
2019/12/31	2	34.40	2	34.53	34.45	0	6,782	0.00%
2019/12/30	3	35.30	0	0.00	34.70	3	7,264	0.04%
2019/12/27	2	34.88	5	35.11	34.90	-3	7,435	-0.04%
2019/12/26	2	34.45	1	34.90	34.35	1	7,412	0.01%
2019/12/25	6	34.52	2	34.70	34.65	4	7,431	0.05%
2019/12/24	3	34.90	0	0.00	34.60	3	7,637	0.04%
2019/12/23	16	34.58	4	34.46	34.60	12	7,641	0.16%
2019/12/20	10	36.15	10.3	35.40	35.40	-0.3	7,599	0.00%
2019/12/19	38	35.80	30.4	35.55	35.85	7.7	7,582	0.10%
2019/12/18	86	36.82	114	37.96	36.50	-28	7,469	-0.37%	大賣/
2019/12/17	0.5	36.50	1	36.00	36.55	-0.5	6,928	-0.01%
2019/12/16	24	35.82	24	36.01	36.55	0	6,979	0.00%
2019/12/13	64.5	35.93	12	36.00	35.45	52.5	6,843	0.77%
2019/12/12	11	35.75	152	36.19	36.55	-141	6,356	-2.22%	大賣/鉅額交易
2019/12/11	33	33.59	5	33.37	33.25	28	5,865	0.48%
2019/12/10	2	32.03	0	0.00	31.85	2	6,126	0.03%
2019/12/09	10	31.90	0	0.00	31.95	10	6,107	0.16%
2019/12/04	10	30.90	0	0.00	31.00	10	6,258	0.16%
2019/12/03	14	31.75	1	32.00	31.95	13	6,360	0.20%
2019/12/02	1	32.45	13	31.81	32.40	-12	6,477	-0.19%
2019/11/27	0	0.00	1	31.60	31.50	-1	6,959	-0.01%
2019/11/26	21	31.44	0	0.00	31.35	21	7,101	0.30%
2019/11/25	0	0.00	4	31.34	31.35	-4	7,490	-0.05%
2019/11/22	1	30.80	3	30.85	30.70	-2	7,709	-0.03%
2019/11/21	0	0.00	1	31.05	31.05	-1	7,757	-0.01%
2019/11/20	11	30.93	4.3	30.99	30.80	6.7	7,848	0.09%
2019/11/19	4	31.18	1	31.60	31.20	3	7,877	0.04%
2019/11/13	0	0.00	1	30.45	30.10	-1	8,043	-0.01%
2019/11/12	1	30.10	0	0.00	30.95	1	8,056	0.01%
2019/11/08	1	30.00	14	29.75	29.75	-13	8,166	-0.16%
2019/11/07	1	30.30	0	0.00	30.40	1	8,300	0.01%
2019/11/01	17.5	31.29	1	31.35	31.35	16.5	8,112	0.20%
2019/10/31	15	31.55	1	32.25	31.90	14	8,095	0.17%
2019/10/29	1	31.45	2	31.80	31.45	-1	8,093	-0.01%
2019/10/28	11	31.19	1	31.15	31.30	10	8,060	0.12%
2019/10/24	15	32.65	0	0.00	32.05	15	8,025	0.19%
2019/10/23	6	32.79	6	33.33	32.90	0	8,006	0.00%
2019/10/22	1	32.55	0	0.00	32.70	1	7,784	0.01%
2019/10/21	2	32.10	0	0.00	32.00	2	7,753	0.03%
2019/10/17	5	32.11	0	0.00	31.95	5	7,712	0.06%
2019/10/16	0	0.00	8	32.35	31.95	-8	7,634	-0.10%
2019/10/14	15	32.95	5	32.65	32.65	10	7,561	0.13%
2019/10/09	2	32.40	0	0.00	32.55	2	7,503	0.03%
2019/10/08	35	33.02	0	0.00	32.95	35	7,442	0.47%
2019/10/07	46	33.68	53	33.69	33.70	-7	7,316	-0.10%
2019/10/04	49	33.27	17	33.41	32.60	32	7,042	0.45%
2019/10/03	12	31.67	6	31.18	32.20	6	6,547	0.09%
2019/10/02	0	0.00	5	31.20	31.20	-5	6,358	-0.08%
2019/10/01	18	29.96	1	30.45	30.75	17	6,298	0.27%
2019/09/27	29	29.94	15	29.81	29.25	14	6,219	0.23%
2019/09/26	7	32.09	2	31.75	31.15	5	5,974	0.08%
2019/09/25	10	32.10	1	31.70	31.55	9	5,874	0.15%
2019/09/23	7	31.50	0	0.00	31.45	7	5,755	0.12%
2019/09/20	0	0.00	6	31.03	31.00	-6	5,699	-0.11%
2019/09/19	26	31.06	1	30.95	30.80	25	5,637	0.44%
2019/09/18	15	31.60	0	0.00	31.80	15	5,465	0.27%
2019/09/17	1	32.25	1	32.25	32.20	0	5,354	0.00%
2019/09/16	36	31.32	3	31.28	31.50	33	5,215	0.63%
2019/09/12	53	32.91	16	32.12	31.90	37	4,978	0.74%
2019/09/10	35	30.60	4	30.78	30.95	31	4,312	0.72%
2019/09/09	52	30.92	2	30.80	30.80	50	4,222	1.18%
2019/09/06	50	31.48	1	31.30	31.25	49	4,134	1.19%
2019/09/05	0	0.00	1	31.45	31.50	-1	4,030	-0.02%
2019/09/04	1	31.40	1	30.70	31.00	0	3,879	0.00%
2019/09/03	0	0.00	2	30.48	30.50	-2	3,727	-0.05%
2019/09/02	12	30.96	33	30.78	31.00	-21	3,588	-0.59%
2019/08/30	22	30.79	5	30.53	29.55	17	3,321	0.51%
2019/08/29	15	29.59	26	29.46	29.80	-11	3,012	-0.37%
2019/08/28	28	29.11	23	29.66	29.50	5	2,818	0.18%
2019/08/27	7	27.84	27	27.31	28.50	-20	2,398	-0.83%
2019/08/26	0	0.00	2	26.00	26.20	-2	2,153	-0.09%
2019/08/23	2	26.80	8	26.94	26.60	-6	2,095	-0.29%
2019/08/22	3	27.23	0	0.00	27.20	3	1,993	0.15%
2019/08/21	1	27.40	10	27.07	27.10	-9	1,934	-0.47%
2019/08/20	20	26.70	6	26.71	26.85	14	1,867	0.75%
2019/08/19	3	27.00	2	26.50	26.50	1	1,780	0.06%
2019/08/16	3	26.38	3	26.63	26.70	0	1,715	0.00%
2019/08/14	6	26.43	6	26.22	26.15	0	1,629	0.00%
2019/08/13	5	25.81	8	25.85	25.85	-3	1,547	-0.19%
2019/08/12	5	25.12	2	25.48	26.05	3	1,474	0.20%
2019/08/08	0	0.00	1	23.70	23.70	-1	1,301	-0.08%
2019/08/07	1	23.00	0	0.00	22.80	1	1,305	0.08%
2019/08/05	0	0.00	1	22.80	22.65	-1	1,377	-0.07%
2019/08/02	4	23.40	0	0.00	23.35	4	1,388	0.29%
2019/08/01	1	24.15	0	0.00	24.00	1	1,399	0.07%
2019/07/30	0.8	25.15	0	0.00	25.30	0.8	1,276	0.06%
2019/07/26	4	25.55	25	25.58	25.50	-21	1,267	-1.66%
2019/07/25	0	0.00	30	26.13	26.20	-30	1,249	-2.40%
2019/07/23	2	24.80	5	25.28	24.75	-3	1,321	-0.23%
2019/07/22	11	24.90	9	24.90	24.85	2	1,494	0.13%
2019/07/19	15	24.75	0	0.00	24.80	15	1,737	0.86%
2019/07/18	30	24.45	0	0.00	24.35	30	1,761	1.70%
2019/07/17	0	0.00	1.7	24.96	24.80	-1.7	1,783	-0.10%
2019/07/16	0	0.00	50	25.06	25.20	-50	1,853	-2.70%
2019/07/15	0	0.00	1	24.40	24.80	-1	1,896	-0.05%
2019/07/12	0	0.00	1	24.10	24.10	-1	1,970	-0.05%
2019/07/09	15	23.73	0	0.00	23.65	15	2,143	0.70%
2019/07/08	0	0.00	4	24.50	24.40	-4	2,152	-0.19%
2019/07/04	0	0.00	20	24.10	24.20	-20	2,200	-0.91%
2019/07/01	0	0.00	14	23.93	24.00	-14	2,433	-0.58%
2019/06/27	3	23.60	0	0.00	23.45	3	2,608	0.12%
2019/06/24	0	0.00	9	23.37	23.45	-9	3,433	-0.26%
2019/06/19	1	23.25	0	0.00	23.20	1	3,632	0.03%
2019/06/18	0	0.00	5	23.15	22.55	-5	3,690	-0.14%
2019/06/17	0	0.00	5	22.93	23.00	-5	3,728	-0.13%
2019/06/03	19	22.50	0	0.00	22.50	19	5,020	0.38%
2019/05/31	0	0.00	1	22.65	22.70	-1	5,425	-0.02%
2019/05/28	1	22.05	0	0.00	22.20	1	5,690	0.02%
2019/05/27	5.3	21.87	0	0.00	22.00	5.3	5,804	0.09%
2019/05/24	15	22.63	0	0.00	22.50	15	6,110	0.25%
2019/05/21	0	0.00	2	22.38	23.50	-2	6,338	-0.03%
2019/05/20	10	23.25	0	0.00	22.75	10	6,401	0.16%
2019/05/16	5	23.87	0	0.00	23.45	5	6,888	0.07%
2019/05/15	0.6	24.40	11	24.16	24.45	-10.4	7,065	-0.15%
2019/05/14	0	0.00	15	23.65	23.50	-15	7,342	-0.20%
2019/05/13	2	23.00	0	0.00	23.10	2	7,348	0.03%
2019/05/10	4	25.35	1	24.60	25.00	3	7,305	0.04%
2019/05/09	2	25.78	50	25.70	24.85	-48	7,338	-0.65%
2019/05/08	1	26.00	0	0.00	25.90	1	7,342	0.01%
2019/05/07	10	26.50	0	0.00	26.45	10	7,346	0.14%
2019/05/03	1	27.40	0	0.00	27.30	1	7,355	0.01%
2019/05/02	0	0.00	2	27.15	27.20	-2	7,384	-0.03%
2019/04/30	0	0.00	0.5	27.35	27.50	-0.5	7,447	-0.01%
2019/04/29	20	26.83	13	26.54	26.35	7	7,620	0.09%
2019/04/26	58	27.91	0	0.00	27.40	58	7,715	0.75%
2019/04/25	52	27.71	16	28.07	28.80	36	7,619	0.47%
2019/04/23	0	0.00	2	27.05	26.70	-2	7,329	-0.03%
2019/04/22	0	0.00	1	27.65	27.25	-1	7,297	-0.01%
2019/04/18	3	27.55	1	27.50	27.65	2	7,135	0.03%
2019/04/17	1	27.45	9	27.39	27.25	-8	7,069	-0.11%
2019/04/16	1	26.30	1	26.75	26.75	0	6,965	0.00%
2019/04/15	0	0.00	15	26.22	26.20	-15	6,944	-0.22%
2019/04/12	0	0.00	0.4	25.85	25.85	-0.4	6,953	-0.01%
2019/04/11	1	26.10	0.3	26.20	26.25	0.7	6,939	0.01%
2019/04/10	10	26.12	1	26.40	26.10	9	6,910	0.13%
2019/04/09	9	26.66	0	0.00	26.35	9	6,855	0.13%
2019/04/08	1	27.55	6	27.59	27.50	-5	6,773	-0.07%
2019/04/03	18.6	27.80	6	27.91	27.65	12.6	6,746	0.19%
2019/04/02	0.7	27.55	2	27.08	27.60	-1.3	6,640	-0.02%
2019/04/01	0.6	27.05	4	27.63	27.10	-3.4	6,574	-0.05%
2019/03/29	2	26.95	17	27.22	27.00	-15	6,462	-0.23%
2019/03/28	6.4	27.12	41	27.62	26.65	-34.6	6,386	-0.54%
2019/03/27	35	26.53	1	26.50	26.65	34	5,921	0.57%
2019/03/26	1	25.70	1	25.40	25.70	0	5,734	0.00%
2019/03/25	0	0.00	0.7	24.90	24.90	-0.7	5,699	-0.01%
2019/03/22	20	26.10	0	0.00	25.95	20	5,631	0.36%
2019/03/21	2	25.93	0	0.00	25.75	2	5,560	0.04%
2019/03/20	6	26.10	1	26.10	26.15	5	5,503	0.09%
2019/03/19	4	26.29	24	26.54	25.85	-20	5,469	-0.37%
2019/03/15	4	25.90	2	25.95	25.80	2	5,278	0.04%
2019/03/13	3	26.28	3	26.60	26.20	0	5,226	0.00%
2019/03/12	2	25.80	0	0.00	26.20	2	5,101	0.04%
2019/03/11	1	26.50	1	26.25	26.35	0	5,027	0.00%
2019/03/08	14.6	25.94	2	26.13	25.70	12.6	4,928	0.26%
2019/03/07	1	26.45	1	26.00	25.70	0	4,738	0.00%
2019/03/06	5	26.02	139	26.25	27.05	-134	4,473	-3.00%	大賣/鉅額交易
2019/03/05	3	24.90	0	0.00	24.60	3	4,115	0.07%
2019/03/04	0	0.00	4	24.95	24.90	-4	4,070	-0.10%
2019/02/27	0	0.00	11	25.16	24.60	-11	4,011	-0.27%
2019/02/26	3	24.43	1	25.00	24.40	2	3,944	0.05%
2019/02/25	2	24.68	51	25.14	25.50	-49	3,855	-1.27%
2019/02/22	15	23.45	1	23.45	23.55	14	3,551	0.39%
2019/02/21	0	0.00	2	23.70	23.70	-2	3,537	-0.06%
2019/02/20	1	23.40	0	0.00	23.35	1	3,482	0.03%
2019/02/19	30	24.13	0	0.00	24.05	30	3,396	0.88%
2019/02/18	51	24.02	2	24.40	24.30	49	3,478	1.41%
2019/02/15	26	24.01	89	23.92	24.35	-63	3,345	-1.88%
2019/02/14	1	24.05	186	23.75	24.05	-185	3,011	-6.14%	大賣/鉅額交易
2019/02/13	1	21.35	3	20.75	21.90	-2	2,833	-0.07%
2019/01/29	13	19.38	10	19.40	19.35	3	2,512	0.12%
2019/01/28	10	20.49	0	0.00	20.15	10	2,483	0.40%
2019/01/25	15	20.15	0	0.00	20.10	15	2,521	0.59%
2019/01/24	20	20.10	0	0.00	20.00	20	2,539	0.79%
2019/01/23	17	20.55	31	20.59	20.40	-14	2,562	-0.55%
2019/01/21	15	21.40	12	21.63	21.10	3	2,467	0.12%
2019/01/18	36	20.66	0	0.00	20.40	36	2,274	1.58%
2019/01/17	30	19.75	20	20.75	20.75	10	2,154	0.46%
2019/01/16	1	19.05	1	18.90	18.90	0	2,068	0.00%
2019/01/09	10	18.85	5	18.95	18.60	5	2,198	0.23%
2019/01/07	15	18.35	0	0.00	18.40	15	2,266	0.66%
2018/12/24	0	0.00	10	19.00	19.00	-10	2,658	-0.38%
2018/12/20	0	0.00	2	18.65	18.35	-2	2,719	-0.07%
2018/12/14	1	19.65	0	0.00	19.75	1	2,835	0.04%
2018/12/12	2	20.30	0	0.00	20.10	2	2,992	0.07%
2018/12/05	0	0.00	1	20.70	20.80	-1	3,163	-0.03%
2018/12/04	15	21.80	0	0.00	21.65	15	3,257	0.46%
2018/12/03	1	21.85	0	0.00	22.00	1	3,337	0.03%
2018/11/30	1	20.95	5	20.68	21.05	-4	3,381	-0.12%
2018/11/29	20	20.05	0	0.00	19.70	20	3,348	0.60%
2018/11/28	15	19.40	0	0.00	19.60	15	3,345	0.45%
2018/11/23	15	18.75	0	0.00	18.25	15	3,402	0.44%
2018/11/19	5	20.05	0	0.00	20.10	5	3,601	0.14%
2018/11/16	0	0.00	1	20.20	19.80	-1	3,801	-0.03%
2018/11/15	5	20.21	1	20.35	19.75	4	3,829	0.10%
2018/11/14	0	0.00	6	21.90	21.85	-6	3,746	-0.16%
2018/11/13	3	20.65	0	0.00	21.25	3	3,893	0.08%
2018/11/09	2	21.98	0	0.00	21.85	2	4,104	0.05%
2018/11/07	1	22.00	0	0.00	22.15	1	4,243	0.02%
2018/11/06	10	21.40	4	21.20	20.95	6	4,378	0.14%
2018/11/02	52	22.09	3	22.35	22.00	49	4,796	1.02%
2018/11/01	0	0.00	2	21.00	21.40	-2	4,838	-0.04%
2018/10/31	0	0.00	1	20.50	21.15	-1	4,999	-0.02%
2018/10/30	0	0.00	1	19.80	20.00	-1	5,209	-0.02%
2018/10/29	1	20.05	0	0.00	19.95	1	5,366	0.02%
2018/10/26	1	20.20	0	0.00	19.70	1	5,518	0.02%
2018/10/25	0	0.00	1	20.30	19.45	-1	5,851	-0.02%
2018/10/19	2	21.78	3	21.90	22.10	-1	6,846	-0.01%
2018/10/18	20	22.50	0	0.00	22.50	20	6,943	0.29%
2018/10/15	1	22.15	1	22.60	22.45	0	7,126	0.00%
2018/10/12	1	20.85	1	20.25	21.15	0	7,200	0.00%
2018/10/08	16	24.46	0	0.00	24.35	16	7,428	0.22%
2018/10/05	2	23.83	4	24.34	23.95	-2	7,481	-0.03%
2018/10/04	1	25.00	0	0.00	25.10	1	7,493	0.01%
2018/09/28	0	0.00	1	26.50	26.25	-1	8,876	-0.01%
2018/09/26	1	27.50	0	0.00	27.25	1	9,472	0.01%
2018/09/25	0	0.00	10	27.03	27.05	-10	9,574	-0.10%
2018/09/20	25	26.33	0	0.00	25.85	25	9,843	0.25%
2018/09/18	1	27.20	0	0.00	27.05	1	10,056	0.01%
2018/09/10	4	28.31	2	27.90	27.60	2	13,046	0.02%
2018/09/07	2	29.23	0	0.00	29.20	2	13,757	0.01%
2018/09/06	1	29.00	0	0.00	30.75	1	13,752	0.01%
2018/09/05	16	30.14	0	0.00	30.10	16	13,973	0.11%
2018/09/04	10	30.85	0	0.00	30.70	10	14,600	0.07%
2018/08/30	0	0.00	1	32.40	31.60	-1	16,714	-0.01%
2018/08/29	2	31.70	0	0.00	32.00	2	16,823	0.01%
2018/08/27	2	31.45	15	31.06	31.75	-13	17,207	-0.08%
2018/08/23	13	30.20	10	29.90	30.10	3	17,569	0.02%
2018/08/21	0	0.00	11	31.29	31.80	-11	18,308	-0.06%
2018/08/20	14	30.78	13	31.55	30.65	1	18,516	0.01%
2018/08/16	1	31.65	12	32.32	33.85	-11	18,607	-0.06%
2018/08/15	10	32.84	15	33.73	33.00	-5	18,929	-0.03%
2018/08/14	5	32.95	0	0.00	33.45	5	19,038	0.03%
2018/08/13	11	32.68	12	33.21	32.75	-1	19,633	-0.01%
2018/08/09	3	35.58	2	35.65	34.75	1	19,800	0.01%
2018/08/07	16	35.14	13	35.18	34.60	3	19,894	0.02%
2018/08/06	11	35.48	19	35.06	35.80	-8	20,165	-0.04%
2018/08/03	20	34.10	14	34.62	33.90	6	20,322	0.03%
2018/08/02	27	33.70	4	33.58	33.85	23	20,373	0.11%
2018/08/01	59	34.23	66	35.38	33.80	-7	20,219	-0.03%
2018/07/31	7	33.75	40	34.03	34.40	-33	19,846	-0.17%
2018/07/30	29	33.22	20	33.16	33.40	9	19,562	0.05%
2018/07/27	17	32.32	42	32.63	32.65	-25	19,234	-0.13%
2018/07/26	11	30.18	3	30.35	30.30	8	18,826	0.04%
2018/07/25	13	30.34	0	0.00	29.80	13	18,738	0.07%
2018/07/24	0	0.00	1	29.50	30.00	-1	18,598	-0.01%
2018/07/23	11	28.25	0	0.00	28.80	11	18,515	0.06%
2018/07/20	21	29.15	0	0.00	28.35	21	18,440	0.11%
2018/07/19	12	28.67	0	0.00	29.50	12	18,334	0.07%
2018/07/18	2	29.55	7	29.04	28.90	-5	18,219	-0.03%
2018/07/17	4	30.90	0	0.00	30.45	4	18,065	0.02%
2018/07/16	13	31.01	3	31.12	31.45	10	17,978	0.06%
2018/07/13	0	0.00	12	30.70	30.40	-12	17,879	-0.07%
2018/07/12	16	30.14	0	0.00	30.10	16	17,783	0.09%
2018/07/11	25	30.83	5	30.25	30.00	20	17,682	0.11%
2018/07/10	15	29.61	12	30.20	30.25	3	17,478	0.02%
2018/07/09	19	33.40	9	32.64	31.40	10	17,027	0.06%
2018/07/06	7	33.76	44	33.57	33.60	-37	16,681	-0.22%
2018/07/05	21	34.50	7	34.65	33.40	14	16,143	0.09%
2018/07/03	10	32.70	11	32.85	32.00	-1	15,509	-0.01%
2018/07/02	10	32.35	1	32.60	32.50	9	15,395	0.06%
2018/06/29	10	34.15	14	33.32	33.05	-4	15,283	-0.03%
2018/06/28	1	32.95	4	32.65	32.60	-3	15,037	-0.02%
2018/06/27	8	33.42	19	33.08	32.60	-11	14,940	-0.07%
2018/06/26	36	32.53	15	32.64	32.65	21	14,724	0.14%
2018/06/25	27	33.02	13	34.96	31.80	14	14,349	0.10%
2018/06/22	38	36.77	33	36.01	35.10	5	13,970	0.04%
2018/06/21	38	35.92	16	36.19	36.65	22	13,198	0.17%
2018/06/20	4	33.46	7	33.54	33.35	-3	12,257	-0.02%
2018/06/19	23	34.76	25	32.50	34.45	-2	11,924	-0.02%
2018/06/15	28	34.35	10	34.18	33.80	18	11,479	0.16%
2018/06/14	0	0.00	5	31.95	31.95	-5	10,659	-0.05%
2018/06/13	3	30.23	1	30.10	29.05	2	10,553	0.02%
2018/06/12	12	30.97	8	31.26	29.80	4	10,228	0.04%
2018/06/11	30	29.76	72	30.01	31.35	-42	9,569	-0.44%
2018/06/08	71	29.12	29	29.47	28.50	42	8,927	0.47%
2018/06/07	7	26.19	9	26.53	28.05	-2	7,940	-0.03%
2018/06/05	21	26.10	18	25.72	25.55	3	7,312	0.04%
2018/06/04	2	25.25	22	25.26	25.20	-20	7,085	-0.28%
2018/06/01	1	26.05	40	25.99	25.75	-39	6,899	-0.57%
2018/05/31	12	27.43	2	27.40	26.60	10	6,816	0.15%
2018/05/30	22	28.70	21	28.36	28.00	1	6,585	0.02%
2018/05/29	14	27.60	8	27.54	28.25	6	5,976	0.10%
2018/05/28	3	25.90	3	26.25	25.70	0	5,541	0.00%
2018/05/25	3	25.70	3	26.35	25.25	0	5,260	0.00%
2018/05/23	8	25.55	7	25.89	25.15	1	4,873	0.02%
2018/05/22	0	0.00	2	24.28	24.50	-2	4,464	-0.04%
2018/05/21	16	25.43	13	25.40	25.30	3	4,290	0.07%
2018/05/18	16	23.40	10	23.65	24.05	6	3,638	0.16%
2018/05/17	51	21.91	4	22.30	21.90	47	3,352	1.40%
2018/05/16	2	23.10	0	0.00	23.10	2	3,219	0.06%
2018/05/15	0	0.00	2	23.13	22.80	-2	2,984	-0.07%
2018/05/14	7	22.76	2	23.50	23.50	5	2,850	0.18%
2018/05/11	12	20.83	18	20.77	21.75	-6	2,402	-0.25%
2018/05/10	8	19.80	1	19.70	19.80	7	1,999	0.35%
2018/04/20	1	17.60	0	0.00	17.70	1	2,530	0.04%
2018/04/19	2	18.00	2	17.90	17.90	0	2,824	0.00%
2018/04/02	0	0.00	10	17.70	17.65	-10	3,469	-0.29%
2018/03/26	0	0.00	2	18.00	18.15	-2	3,557	-0.06%
2018/03/19	0	0.00	5	19.28	19.20	-5	3,609	-0.14%
2018/03/14	4	19.88	2	19.80	19.60	2	3,582	0.06%
2018/03/13	0	0.00	2	19.40	19.30	-2	3,572	-0.06%
2018/03/07	0	0.00	1	19.45	18.65	-1	3,520	-0.03%
2018/03/06	3	19.70	16	20.06	19.60	-13	3,511	-0.37%
2018/03/05	32	19.24	1	19.20	19.60	31	3,454	0.90%
2018/02/27	0	0.00	7	17.86	17.85	-7	3,378	-0.21%
2018/02/26	0	0.00	15	17.88	17.85	-15	3,373	-0.44%
2018/02/02	0	0.00	7	18.80	18.80	-7	3,270	-0.21%
2018/01/26	1	19.80	0	0.00	19.70	1	3,279	0.03%
2018/01/23	0	0.00	5	20.90	20.50	-5	3,194	-0.16%
2018/01/18	0	0.00	1	21.30	21.30	-1	3,074	-0.03%
2018/01/16	5	22.02	0	0.00	22.10	5	2,876	0.17%
2018/01/15	14	21.28	1	21.85	22.20	13	2,692	0.48%
2018/01/11	5	20.10	5	20.15	19.95	0	2,452	0.00%
2018/01/09	9	19.85	0	0.00	20.85	9	2,221	0.41%
2018/01/02	5	18.00	0	0.00	17.90	5	1,954	0.26%