光罩 (2338)-康和-台南券商分點個股進出

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
53.0
漲跌
▲0.3
漲幅
+0.57%
成交量
913張
產業
上市半導體類股
919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－康和-台南券商分點個股進出

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

康和-台南券商分點個股進出
康和-台南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
2024/12/02	1	52.80	0	0.00	52.70	1	951	0.11%
2024/11/28	2	54.10	0	0.00	54.00	2	1,000	0.20%
2024/11/20	0	0.00	1	55.10	54.30	-1	1,019	-0.10%
2024/11/19	1	55.20	0	0.00	55.20	1	1,024	0.10%
2024/11/14	0	0.00	1	55.70	55.20	-1	1,042	-0.10%
2024/11/12	1	55.50	0	0.00	55.70	1	1,051	0.10%
2024/11/08	1	57.70	0	0.00	57.00	1	1,075	0.09%
2024/11/07	0	0.00	2	58.00	58.20	-2	1,089	-0.18%
2024/10/29	2	55.35	0	0.00	55.20	2	1,340	0.15%
2024/10/28	1	56.50	0	0.00	56.60	1	1,330	0.08%
2024/10/25	3	57.30	0	0.00	57.30	3	1,339	0.22%
2024/10/24	1	57.80	0	0.00	57.80	1	1,344	0.07%
2024/10/23	1	58.30	0	0.00	58.10	1	1,341	0.07%
2024/10/22	3	58.00	0	0.00	58.10	3	1,350	0.22%
2024/10/16	1	58.70	0	0.00	57.50	1	1,600	0.06%
2024/10/09	0	0.00	1	59.00	58.70	-1	2,030	-0.05%
2024/09/27	0	0.00	2	58.90	59.30	-2	2,327	-0.09%
2024/09/13	1	56.50	0	0.00	56.50	1	3,132	0.03%
2024/09/11	0	0.00	5	55.50	55.20	-5	3,150	-0.16%
2024/09/10	1	56.00	0	0.00	56.00	1	3,193	0.03%
2024/09/06	1	57.50	0	0.00	58.40	1	3,254	0.03%
2024/09/05	3	58.60	0	0.00	58.30	3	3,266	0.09%
2024/09/04	1	59.00	0	0.00	58.70	1	3,268	0.03%
2024/09/03	2	63.00	0	0.00	62.70	2	3,278	0.06%
2024/08/30	0	0.00	2	65.00	64.60	-2	3,260	-0.06%
2024/08/29	1	63.00	1.1	63.49	63.50	-0.1	3,242	0.00%
2024/08/26	0	0.00	10	64.40	63.60	-10	3,269	-0.31%
2024/08/21	2	63.00	0	0.00	63.20	2	3,475	0.06%
2024/08/20	0	0.00	1	64.60	63.80	-1	3,472	-0.03%
2024/08/15	0	0.00	1	62.70	62.90	-1	3,515	-0.03%
2024/08/13	0	0.00	1	63.20	63.00	-1	3,600	-0.03%
2024/08/12	1	63.30	2	63.20	63.20	-1	3,604	-0.03%
2024/08/09	1	61.00	0	0.00	61.40	1	3,594	0.03%
2024/08/08	1	60.00	0	0.00	60.20	1	3,577	0.03%
2024/08/07	0	0.00	3	63.80	63.20	-3	3,546	-0.08%
2024/08/06	9	57.41	0	0.00	60.80	9	3,532	0.25%
2024/08/05	4	62.90	0	0.00	62.80	4	3,513	0.11%
2024/08/02	7	70.00	0	0.00	69.70	7	3,676	0.19%
2024/08/01	0	0.00	6	72.83	72.30	-6	3,819	-0.16%
2024/07/30	0	0.00	1	71.00	71.50	-1	3,810	-0.03%
2024/07/29	5	71.00	5	73.20	70.50	0	3,793	0.00%
2024/07/22	9	73.33	2	73.70	73.20	7	3,732	0.19%
2024/07/19	5	76.50	3	76.80	76.10	2	3,687	0.05%
2024/07/18	3	78.50	0	0.00	79.60	3	3,614	0.08%
2024/07/17	2	80.90	0	0.00	81.10	2	3,555	0.06%
2024/07/16	0.1	82.40	3	84.00	81.90	-2.9	3,499	-0.08%
2024/07/15	0	0.00	3	82.77	81.60	-3	3,468	-0.09%
2024/07/12	0	0.00	2	83.75	82.30	-2	3,428	-0.06%
2024/07/11	0	0.00	3	85.00	83.60	-3	3,353	-0.09%
2024/07/09	0	0.00	1	78.10	78.60	-1	3,091	-0.03%
2024/07/08	1	81.30	1	79.70	79.90	0	3,068	0.00%
2024/07/05	0	0.00	4	81.05	81.00	-4	3,026	-0.13%
2024/07/04	0	0.00	3	79.63	80.20	-3	2,994	-0.10%
2024/07/01	0	0.00	2	78.00	76.00	-2	2,917	-0.07%
2024/06/28	0	0.00	2	76.40	76.10	-2	2,883	-0.07%
2024/06/27	4	75.00	0	0.00	74.80	4	2,873	0.14%
2024/06/26	3	77.03	0	0.00	76.60	3	2,838	0.11%
2024/06/25	3	76.67	2	77.20	78.60	1	2,787	0.04%
2024/06/24	1	79.80	0	0.00	78.30	1	2,673	0.04%
2024/06/21	3	82.23	0	0.00	80.50	3	2,569	0.12%
2024/06/20	2	76.00	4.1	79.79	80.20	-2.1	2,283	-0.09%
2024/06/17	0	0.00	2	75.15	74.20	-2	2,079	-0.10%
2024/06/12	0	0.00	1	73.30	73.50	-1	1,958	-0.05%
2024/06/07	0	0.00	6	72.88	73.30	-6	1,961	-0.31%
2024/06/06	1	71.00	0	0.00	70.70	1	1,956	0.05%
2024/05/27	0	0.00	3	73.00	73.60	-3	1,846	-0.16%
2024/05/21	3	71.80	4	72.00	71.80	-1	1,847	-0.05%
2024/05/17	1	70.60	2	70.60	70.00	-1	1,773	-0.06%
2024/05/16	1	69.20	1	69.20	69.30	0	1,743	0.00%
2024/05/13	3	68.17	0	0.00	68.50	3	1,751	0.17%
2024/05/09	4	71.05	1	69.90	69.70	3	1,698	0.18%
2024/05/08	7	73.07	4	74.00	70.30	3	1,626	0.18%
2024/05/07	1	71.50	18	73.51	75.70	-17	1,392	-1.22%
2024/05/02	0	0.00	2	68.00	67.80	-2	1,199	-0.17%
2024/04/24	0	0.00	3	66.70	66.90	-3	1,237	-0.24%
2024/04/22	3	64.33	2	63.60	63.60	1	1,252	0.08%
2024/04/19	4	66.50	0	0.00	65.50	4	1,231	0.32%
2024/04/17	0	0.00	1	68.40	68.40	-1	1,193	-0.08%
2024/04/16	5	67.80	0.1	67.80	67.60	4.9	1,195	0.41%
2024/04/10	3	71.20	0	0.00	71.60	3	1,184	0.25%
2024/04/09	0	0.00	4	70.10	71.20	-4	1,144	-0.35%
2024/04/02	0	0.00	2	69.00	69.00	-2	1,080	-0.19%
2024/03/26	2	67.00	0	0.00	67.00	2	1,105	0.18%
2024/03/22	0	0.00	2	68.40	68.40	-2	1,121	-0.18%
2024/03/15	2	67.50	0	0.00	67.40	2	1,167	0.17%
2024/03/14	2	68.00	0	0.00	67.90	2	1,161	0.17%
2024/03/13	0	0.00	2	68.40	68.50	-2	1,158	-0.17%
2024/03/12	0	0.00	4	70.20	70.00	-4	1,165	-0.34%
2024/03/11	5	67.50	5	67.20	67.50	0	1,140	0.00%
2024/03/08	4	68.33	0	0.00	67.70	4	1,171	0.34%
2024/02/29	5.1	69.61	6	69.92	69.60	-0.9	1,648	-0.05%
2024/02/26	1	72.00	0	0.00	72.10	1	1,654	0.06%
2024/02/23	0	0.00	3	71.83	70.90	-3	1,598	-0.19%
2024/02/20	1	70.50	0	0.00	70.40	1	1,581	0.06%
2024/02/19	0	0.00	3	71.20	70.90	-3	1,585	-0.19%
2024/02/15	0	0.00	2	69.50	69.70	-2	1,579	-0.13%
2024/02/05	1	66.50	0	0.00	67.30	1	1,570	0.06%
2024/01/26	2	67.90	0	0.00	67.90	2	1,769	0.11%
2024/01/17	1	68.00	0	0.00	67.90	1	1,825	0.05%
2024/01/15	15	70.30	15	69.67	70.30	0	1,859	0.00%
2024/01/11	3	69.03	0	0.00	69.60	3	1,907	0.16%
2024/01/10	2	69.40	0	0.00	69.30	2	1,927	0.10%
2024/01/08	0	0.00	8	71.01	71.60	-8	2,002	-0.40%
2024/01/05	6	69.25	0	0.00	69.50	6	1,999	0.30%
2024/01/04	6	69.27	0	0.00	69.20	6	2,052	0.29%
2024/01/03	5	69.40	6	69.95	69.70	-1	2,161	-0.05%
2024/01/02	3	70.50	0	0.00	70.20	3	2,161	0.14%
2023/12/26	0	0.00	6	69.83	70.50	-6	2,140	-0.28%
2023/12/25	1	69.00	3	68.80	68.80	-2	2,144	-0.09%
2023/12/22	9	70.20	0	0.00	69.30	9	2,152	0.42%
2023/12/21	2	70.15	10	69.70	70.30	-8	2,142	-0.37%
2023/12/19	5	70.60	0	0.00	70.70	5	2,135	0.23%
2023/12/15	6	71.92	5	72.76	71.70	1	2,125	0.05%
2023/12/14	3	71.20	5	72.20	72.00	-2	2,121	-0.09%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/11	0	0.00	1	70.50	70.90	-1	2,107	-0.05%
2023/12/07	3	71.20	1	72.10	70.50	2	2,093	0.10%
2023/12/06	2	72.15	1	72.30	72.20	1	2,076	0.05%
2023/12/05	1	72.00	0	0.00	72.80	1	2,067	0.05%
2023/12/04	4.1	74.47	1	74.40	73.20	3.1	2,031	0.15%
2023/12/01	6	76.77	6	76.85	76.20	0	1,958	0.00%
2023/11/30	10	76.92	39	76.04	76.90	-29	1,833	-1.58%
2023/11/29	0	0.00	4	70.25	71.00	-4	1,548	-0.26%
2023/11/16	0	66.50	0	0.00	66.40	0	1,584	0.00%
2023/11/10	7	66.14	0	0.00	66.20	7	1,718	0.41%
2023/11/09	4	66.58	0	0.00	67.00	4	1,703	0.24%
2023/11/07	1	71.80	1	72.10	71.90	0	1,640	0.00%
2023/11/06	0	0.00	1	72.30	72.40	-1	1,649	-0.06%
2023/11/01	5	68.70	0	0.00	68.00	5	1,638	0.31%
2023/10/27	10	69.35	0	0.00	68.50	10	1,733	0.58%
2023/10/26	5	69.30	5	70.10	69.00	0	1,771	0.00%
2023/10/25	5	70.00	5	71.00	71.10	0	1,822	0.00%
2023/10/24	1	69.20	0	0.00	69.30	1	1,845	0.05%
2023/10/23	1	70.80	0	0.00	69.20	1	1,903	0.05%
2023/10/20	2	68.55	2	69.60	70.60	0	1,894	0.00%
2023/10/18	19	69.85	1	69.40	69.60	18	1,884	0.96%
2023/10/17	1	70.90	1	70.80	70.80	0	1,884	0.00%
2023/10/16	2	73.40	0	0.00	71.70	2	1,883	0.11%
2023/10/13	0	0.00	6	72.13	72.50	-6	1,843	-0.33%
2023/10/12	1	71.80	4	72.50	72.40	-3	1,870	-0.16%
2023/10/11	2	71.45	9	71.50	71.80	-7	1,896	-0.37%
2023/10/06	0	0.00	5	68.96	68.50	-5	1,835	-0.27%
2023/10/05	0	0.00	3	69.20	68.60	-3	1,847	-0.16%
2023/10/04	8	67.70	0	0.00	67.70	8	1,859	0.43%
2023/10/03	0	0.00	11	68.81	68.00	-11	1,875	-0.59%
2023/10/02	0	0.00	2	68.60	68.70	-2	1,925	-0.10%
2023/09/28	0	0.00	1	68.10	67.40	-1	1,947	-0.05%
2023/09/27	4	65.55	0	0.00	65.60	4	2,007	0.20%
2023/09/26	12	66.43	10	66.90	66.40	2	2,037	0.10%
2023/09/25	1	67.00	0	0.00	67.20	1	2,101	0.05%
2023/09/22	2	66.50	1	67.20	67.20	1	2,231	0.04%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/20	1	67.50	0	0.00	67.40	1	2,257	0.04%
2023/09/19	6	70.00	0	0.00	68.20	6	2,272	0.26%
2023/09/18	10	69.70	13	69.89	69.70	-3	2,272	-0.13%
2023/09/15	0	0.00	7	70.11	70.10	-7	2,277	-0.31%
2023/09/12	0	0.00	1	67.70	67.90	-1	2,299	-0.04%
2023/09/11	15	67.73	0	0.00	67.00	15	2,312	0.65%
2023/09/08	5	69.40	5	70.10	68.70	0	2,320	0.00%
2023/09/05	16	71.26	15	70.63	71.30	1	2,475	0.04%
2023/09/01	8	70.20	9	70.42	70.20	-1	2,599	-0.04%
2023/08/30	0	0.00	5	70.02	70.30	-5	2,623	-0.19%
2023/08/29	10	67.70	0	0.00	68.80	10	2,646	0.38%
2023/08/28	1	69.50	0	0.00	68.50	1	2,659	0.04%
2023/08/25	1	68.60	4	69.03	68.70	-3	2,669	-0.11%
2023/08/24	0	0.00	1	70.40	69.80	-1	2,678	-0.04%
2023/08/23	1	68.90	12	68.46	69.80	-11	2,656	-0.41%
2023/08/18	0	0.00	5	69.00	68.10	-5	2,616	-0.19%
2023/08/16	3	67.10	0	0.00	67.80	3	2,602	0.12%
2023/08/10	3	70.30	0	0.00	69.90	3	2,644	0.11%
2023/08/09	0	0.00	3	70.90	71.30	-3	2,650	-0.11%
2023/08/08	1	71.30	0	0.00	71.40	1	2,704	0.04%
2023/08/02	4	73.04	0	0.00	71.80	4	2,700	0.15%
2023/07/31	15	78.33	5	79.10	75.90	10	2,629	0.38%
2023/07/28	0	0.00	9	75.59	77.80	-9	2,611	-0.34%
2023/07/27	2	73.80	0	0.00	74.00	2	2,575	0.08%
2023/07/26	6	73.80	15	73.30	73.00	-9	2,553	-0.35%
2023/07/25	4	76.15	0.2	76.20	75.80	3.8	2,507	0.15%
2023/07/24	5	77.00	0	0.00	76.40	5	2,490	0.20%
2023/07/20	0	0.00	3	78.50	78.50	-3	2,573	-0.12%
2023/07/19	3	79.70	0	0.00	79.30	3	2,573	0.12%
2023/07/17	1	79.30	1	82.10	81.40	0	2,644	0.00%
2023/07/14	0.2	81.60	3	82.70	80.60	-2.8	2,667	-0.10%
2023/07/13	2	80.00	2	81.20	81.70	0	2,679	0.00%
2023/07/12	3	80.30	0	0.00	79.70	3	2,674	0.11%
2023/07/11	0	0.00	2	80.50	80.30	-2	2,688	-0.07%
2023/07/10	2	79.50	0	0.00	78.80	2	2,777	0.07%
2023/07/07	5	79.90	0	0.00	79.40	5	2,792	0.18%
2023/07/05	0	0.00	1	84.00	82.70	-1	2,773	-0.04%
2023/07/03	0	0.00	3	83.80	83.00	-3	2,782	-0.11%
2023/06/30	1	83.30	2	82.10	83.10	-1	2,755	-0.04%
2023/06/29	0	0.00	3	80.20	80.50	-3	2,662	-0.11%
2023/06/20	2	81.00	0	0.00	80.20	2	2,945	0.07%
2023/06/15	0	0.00	2	81.60	81.80	-2	3,482	-0.06%
2023/06/13	3	82.80	0	0.00	82.60	3	3,785	0.08%
2023/06/09	5	81.40	3	83.30	82.90	2	3,772	0.05%
2023/06/08	4	81.83	2	80.00	79.90	2	3,723	0.05%
2023/06/06	0	0.00	1	80.70	81.10	-1	3,665	-0.03%
2023/06/02	5	80.30	0	0.00	80.30	5	3,775	0.13%
2023/05/31	5	81.10	5	80.80	81.10	0	3,813	0.00%
2023/05/25	5	81.60	5	81.30	81.60	0	3,812	0.00%
2023/05/17	0	0.00	3	78.80	78.90	-3	3,875	-0.08%
2023/05/16	0	0.00	2	77.70	78.10	-2	3,902	-0.05%
2023/05/15	5	76.00	5	76.50	75.70	0	3,910	0.00%
2023/05/12	3	77.50	0	0.00	76.90	3	3,958	0.08%
2023/05/11	3	77.50	0	0.00	77.30	3	4,023	0.07%
2023/05/04	6	79.38	5	79.00	79.50	1	4,469	0.02%
2023/05/03	5	80.70	5	81.30	79.70	0	4,532	0.00%
2023/05/02	5	81.80	5	80.00	81.80	0	4,582	0.00%
2023/04/25	5	81.80	5	83.00	78.40	0	5,247	0.00%
2023/04/24	0	0.00	5	82.68	82.50	-5	5,299	-0.09%
2023/04/21	14	82.71	11	84.33	82.30	3	5,591	0.05%
2023/04/20	2	84.45	3	84.07	83.70	-1	5,675	-0.02%
2023/04/19	6	84.02	1	83.80	83.60	5	5,876	0.09%
2023/04/18	4	85.50	2	85.20	85.20	2	5,991	0.03%
2023/04/17	7	87.64	5	88.90	87.40	2	6,045	0.03%
2023/04/14	1	88.80	0	0.00	88.20	1	6,108	0.02%
2023/04/13	1	88.10	0	0.00	88.20	1	6,186	0.02%
2023/04/12	1	92.60	0	0.00	92.10	1	6,168	0.02%
2023/04/11	1	92.60	2	93.60	93.50	-1	6,215	-0.02%
2023/04/10	1	92.40	1	93.40	92.20	0	6,325	0.00%
2023/04/07	5	93.10	5	94.00	93.10	0	6,410	0.00%
2023/04/06	6	93.07	5	94.00	92.90	1	6,415	0.02%
2023/03/31	0	0.00	1	92.80	92.50	-1	6,384	-0.02%
2023/03/30	5	91.50	5	92.70	91.50	0	6,389	0.00%
2023/03/29	1	91.80	0	0.00	91.60	1	6,450	0.02%
2023/03/28	6	94.73	6	96.15	93.50	0	6,521	0.00%
2023/03/24	5	96.00	6	97.17	96.00	-1	6,511	-0.02%
2023/03/23	5	95.90	10	96.35	96.60	-5	6,468	-0.08%
2023/03/20	0	0.00	4.1	92.45	94.60	-4.1	6,455	-0.06%
2023/03/17	15	87.53	2	89.00	88.80	13	6,394	0.20%
2023/03/16	0	0.00	5	85.04	86.10	-5	6,350	-0.08%
2023/03/13	3	83.00	0	0.00	83.10	3	6,751	0.04%
2023/03/10	0.1	84.30	0	0.00	84.20	0.1	6,986	0.00%
2023/03/08	6	86.65	6	87.58	87.00	0	7,551	0.00%
2023/03/07	1	86.40	0	0.00	87.00	1	7,808	0.01%
2023/03/06	0	0.00	3.3	85.04	84.90	-3.3	7,967	-0.04%
2023/03/02	0	0.00	1	82.50	82.40	-1	8,226	-0.01%
2023/03/01	1.1	83.24	0	0.00	83.10	1.1	8,613	0.01%
2023/02/24	0.2	82.80	0	0.00	82.60	0.2	8,757	0.00%
2023/02/22	3	83.50	1	82.40	82.50	2	8,948	0.02%
2023/02/17	1	87.10	2	87.15	86.80	-1	9,578	-0.01%
2023/02/16	2	87.10	0	0.00	87.10	2	9,665	0.02%
2023/02/15	2	84.40	2	85.35	85.50	0	9,951	0.00%
2023/02/14	0	0.00	1	84.60	84.20	-1	10,344	-0.01%
2023/02/10	1	87.20	3	86.17	85.70	-2	10,540	-0.02%
2023/02/09	2	85.20	5	87.18	87.40	-3	10,678	-0.03%
2023/02/08	11	86.64	1	86.00	86.00	10	10,680	0.09%
2023/02/07	2	88.90	3	89.40	89.40	-1	10,503	-0.01%
2023/02/03	2	90.65	0	0.00	90.00	2	10,621	0.02%
2023/02/02	4	91.28	3	92.17	91.80	1	10,634	0.01%
2023/02/01	1	89.70	2	90.75	91.00	-1	10,554	-0.01%
2023/01/30	2	92.10	2	91.45	91.80	0	10,593	0.00%
2023/01/17	1	89.50	1.1	89.11	88.20	-0.1	10,536	0.00%
2023/01/16	3	90.40	4	91.20	89.70	-1	10,549	-0.01%
2023/01/13	6	89.88	8	90.34	90.80	-2	10,314	-0.02%
2023/01/12	6	88.28	5	88.66	88.20	1	10,081	0.01%
2023/01/11	10	90.09	17	89.32	89.40	-7	10,013	-0.07%
2023/01/10	11	87.78	3	86.00	86.00	8	9,861	0.08%
2023/01/09	5	90.74	9	90.21	90.20	-4	9,800	-0.04%
2023/01/06	3.1	89.30	5	89.34	88.00	-1.9	9,627	-0.02%
2023/01/05	10	88.68	10	88.97	87.00	0	9,544	0.00%
2023/01/04	18	88.71	19	87.88	89.00	-1	9,505	-0.01%
2023/01/03	11	86.13	10	84.98	87.50	1	9,496	0.01%
2022/12/30	8	86.95	8	86.88	84.70	0	9,586	0.00%
2022/12/29	4	84.90	4	85.68	85.80	0	9,837	0.00%
2022/12/28	29	87.00	28	87.19	84.40	1	9,908	0.01%
2022/12/27	20	87.73	20	86.76	88.20	0	9,889	0.00%
2022/12/26	2	86.30	2	84.85	84.10	0	9,879	0.00%
2022/12/23	6	86.05	7	84.56	86.30	-1	10,004	-0.01%
2022/12/22	4	86.68	3	85.13	85.50	1	10,141	0.01%
2022/12/21	13	85.97	13	86.89	85.70	0	10,173	0.00%
2022/12/20	17	88.68	11	88.38	85.80	6	10,097	0.06%
2022/12/19	4	89.25	4	90.28	90.20	0	10,007	0.00%
2022/12/16	0	0.00	2	90.00	90.00	-2	9,957	-0.02%
2022/12/14	1	89.90	5	91.16	91.50	-4	9,882	-0.04%
2022/12/13	9	90.16	6	91.27	89.10	3	9,783	0.03%
2022/12/12	2	91.00	0	0.00	91.20	2	9,667	0.02%
2022/12/09	10	92.26	5	92.56	92.70	5	9,562	0.05%
2022/12/08	5	92.66	6	93.12	93.50	-1	9,341	-0.01%
2022/12/07	8	94.31	7	94.06	92.60	1	9,217	0.01%
2022/12/06	5	94.68	7	95.73	95.80	-2	9,039	-0.02%
2022/12/05	3	96.23	6	96.83	97.10	-3	8,863	-0.03%
2022/12/02	2	93.20	27	93.79	95.70	-25	8,733	-0.29%
2022/12/01	13	92.48	7	93.76	92.20	6	8,478	0.07%
2022/11/30	2	85.80	3	86.40	86.90	-1	8,058	-0.01%
2022/11/29	2	84.20	5	84.86	85.40	-3	7,899	-0.04%
2022/11/28	4	83.03	4	82.18	83.20	0	7,584	0.00%
2022/11/25	6	79.98	6	80.65	79.80	0	7,371	0.00%
2022/11/24	1	80.10	3	79.43	79.70	-2	7,228	-0.03%
2022/11/23	16	78.08	24	76.30	80.00	-8	7,046	-0.11%
2022/11/22	11	73.97	3	74.60	73.30	8	6,665	0.12%
2022/11/21	5	73.40	6	71.93	73.40	-1	6,521	-0.02%
2022/11/18	12	72.95	11	73.89	72.00	1	6,434	0.02%
2022/11/17	3	72.20	4	72.78	73.40	-1	6,329	-0.02%
2022/11/16	27	69.39	21	70.41	70.80	6	6,197	0.10%
2022/11/15	6	69.57	13	70.19	69.90	-7	5,976	-0.12%
2022/11/14	1	67.50	0	0.00	67.30	1	5,673	0.02%
2022/11/11	2	68.00	7	68.27	67.20	-5	5,581	-0.09%
2022/11/10	10	65.40	11	66.06	66.00	-1	5,267	-0.02%
2022/11/09	6	62.78	12	63.82	65.20	-6	4,856	-0.12%
2022/11/08	3	60.87	4	60.05	59.30	-1	4,684	-0.02%
2022/11/07	10	60.28	4	60.43	59.40	6	4,629	0.13%
2022/11/04	10	60.81	13	61.85	63.40	-3	4,495	-0.07%
2022/11/03	6	60.70	12	59.68	61.40	-6	4,377	-0.14%
2022/11/02	7	59.49	5	59.60	59.40	2	4,315	0.05%
2022/11/01	3	61.00	4	59.45	59.40	-1	4,280	-0.02%
2022/10/31	4	57.90	3	59.00	59.00	1	4,194	0.02%
2022/10/28	5	57.36	7	56.77	56.80	-2	4,148	-0.05%
2022/10/27	6	57.73	12	58.74	59.70	-6	4,078	-0.15%
2022/10/26	4	55.73	2	56.35	55.60	2	3,956	0.05%
2022/10/25	0	0.00	1	54.80	55.20	-1	3,886	-0.03%
2022/10/24	6	56.58	2	56.85	54.70	4	3,840	0.10%
2022/10/20	11	54.60	10	54.55	54.80	1	3,781	0.03%
2022/10/19	5	55.80	5	55.70	55.40	0	3,766	0.00%
2022/10/17	0	0.00	1	53.60	55.20	-1	3,605	-0.03%
2022/10/14	1	52.90	2	55.00	55.10	-1	3,567	-0.03%
2022/10/13	4	51.80	9	52.82	50.10	-5	3,540	-0.14%
2022/10/12	10	54.51	4	56.00	53.90	6	3,454	0.17%
2022/10/11	8	56.73	8	56.14	55.70	0	3,414	0.00%
2022/10/07	3	60.70	3	61.03	61.50	0	3,430	0.00%
2022/10/06	3	62.00	4	61.10	63.00	-1	3,342	-0.03%
2022/10/05	1	60.20	3	60.20	60.20	-2	3,052	-0.07%
2022/10/04	12	53.80	12	54.57	54.80	0	2,945	0.00%
2022/10/03	5	53.36	4	54.10	54.00	1	2,846	0.04%
2022/09/30	8	54.16	9	54.50	55.20	-1	2,844	-0.04%
2022/09/29	7	56.31	4	57.83	56.00	3	2,759	0.11%
2022/09/28	7	62.96	0	0.00	62.10	7	2,629	0.27%
2022/09/26	2	68.00	1	68.10	67.40	1	2,682	0.04%
2022/09/20	1	74.30	0	0.00	74.50	1	2,890	0.03%
2022/09/14	1	72.50	1	73.40	74.30	0	3,181	0.00%
2022/09/13	1	74.80	2	74.95	75.00	-1	3,198	-0.03%
2022/09/12	2	74.00	1	73.10	73.10	1	3,212	0.03%
2022/09/08	0	0.00	2	70.00	71.80	-2	3,289	-0.06%
2022/09/07	2	68.00	0	0.00	67.60	2	3,408	0.06%
2022/09/06	2	69.45	2	71.50	69.50	0	3,537	0.00%
2022/09/02	0	0.00	2	73.80	73.30	-2	3,665	-0.05%
2022/09/01	1	73.80	3	73.40	73.80	-2	3,706	-0.05%
2022/08/31	0	0.00	1	75.40	75.50	-1	3,747	-0.03%
2022/08/26	5	75.00	0	0.00	75.50	5	3,813	0.13%
2022/08/23	11	73.39	10	73.50	73.60	1	4,106	0.02%
2022/08/19	0	0.00	1	78.30	77.60	-1	4,308	-0.02%
2022/08/17	1	76.60	0	0.00	76.60	1	4,522	0.02%
2022/08/10	1	75.40	0	0.00	75.00	1	4,909	0.02%
2022/08/08	0	0.00	2	74.10	74.70	-2	5,030	-0.04%
2022/08/04	0	0.00	2	72.25	72.30	-2	5,225	-0.04%
2022/07/29	2	75.30	0	0.00	75.30	2	5,539	0.04%
2022/07/25	0	0.00	2	75.60	75.90	-2	5,631	-0.04%
2022/07/22	1	77.40	0	0.00	76.70	1	5,673	0.02%
2022/07/21	0	0.00	1	76.30	76.60	-1	5,729	-0.02%
2022/07/19	0	0.00	3	73.10	73.00	-3	5,774	-0.05%
2022/07/14	2	71.70	0	0.00	72.10	2	5,742	0.03%
2022/07/11	0	0.00	9	67.90	67.30	-9	5,889	-0.15%
2022/07/08	9	67.80	0	0.00	67.80	9	5,906	0.15%
2022/07/01	1	67.00	0	0.00	67.00	1	5,846	0.02%
2022/06/30	1	72.90	4	72.20	72.90	-3	5,781	-0.05%
2022/06/29	1	75.70	4	75.60	75.70	-3	5,942	-0.05%
2022/06/28	1	77.30	0	0.00	79.20	1	6,026	0.02%
2022/06/27	0	0.00	1	80.70	80.80	-1	6,196	-0.02%
2022/06/24	1	76.30	0	0.00	76.40	1	6,162	0.02%
2022/06/23	1	77.50	0	0.00	77.00	1	6,159	0.02%
2022/06/22	7	83.61	3	80.00	79.80	4	6,105	0.07%
2022/06/20	3	89.97	0	0.00	87.10	3	5,970	0.05%
2022/06/17	1	90.20	1	90.80	91.00	0	5,916	0.00%
2022/06/16	3	93.50	2	90.65	90.40	1	5,823	0.02%
2022/06/15	0	0.00	7	95.29	94.60	-7	5,699	-0.12%
2022/06/14	1	91.20	3	92.27	93.10	-2	5,619	-0.04%
2022/06/13	2	93.40	1	94.50	93.40	1	5,567	0.02%
2022/06/10	5	92.90	1	92.70	93.90	4	5,505	0.07%
2022/06/06	1	90.80	1	91.20	91.90	0	5,594	0.00%
2022/06/01	0	0.00	1	94.40	93.20	-1	5,905	-0.02%
2022/05/31	0	0.00	22	92.70	93.90	-22	5,802	-0.38%
2022/05/30	9	91.10	0.8	91.00	91.10	8.2	5,707	0.14%
2022/05/27	0	0.00	1	88.80	88.50	-1	5,556	-0.02%
2022/05/26	2	87.35	6	88.18	87.30	-4	5,496	-0.07%
2022/05/25	0	0.00	3	85.87	86.30	-3	5,420	-0.06%
2022/05/24	0	0.00	2	85.20	83.80	-2	5,415	-0.04%
2022/05/20	1	84.50	1	85.10	84.20	0	5,474	0.00%
2022/05/18	0	0.00	2	83.50	83.50	-2	5,408	-0.04%
2022/05/17	0	0.00	2	80.60	81.00	-2	5,653	-0.04%
2022/05/13	0	0.00	1	80.50	81.00	-1	5,981	-0.02%
2022/05/12	4	80.08	12	80.64	78.70	-8	6,012	-0.13%
2022/05/11	14	80.22	5	80.56	80.30	9	6,076	0.15%
2022/05/10	0	0.00	2	76.25	77.80	-2	6,048	-0.03%
2022/05/09	2	76.00	0	0.00	74.20	2	6,119	0.03%
2022/05/05	0	0.00	1	78.20	77.40	-1	6,239	-0.02%
2022/05/04	1	76.00	0	0.00	76.40	1	6,346	0.02%
2022/04/29	0	0.00	2	75.20	74.00	-2	6,532	-0.03%
2022/04/27	1.1	70.98	1	71.10	73.00	0.1	6,763	0.00%
2022/04/26	2	73.90	0	0.00	74.70	2	7,265	0.03%
2022/04/25	1	76.20	1	75.50	74.50	0	7,506	0.00%
2022/04/22	6.1	80.04	1	81.20	79.20	5.1	7,569	0.07%
2022/04/21	6	81.50	8	81.70	82.10	-2	7,655	-0.03%
2022/04/20	2	80.90	0	0.00	81.60	2	7,659	0.03%
2022/04/19	1.2	81.30	2	83.00	81.20	-0.8	7,711	-0.01%
2022/04/18	13	82.08	8	82.14	81.80	5	7,757	0.06%
2022/04/15	14.2	86.32	1	85.10	85.10	13.2	7,752	0.17%
2022/04/14	2.4	91.51	0	0.00	89.80	2.4	7,772	0.03%
2022/04/13	0	0.00	3	92.00	91.70	-3	7,858	-0.04%
2022/04/12	13	90.95	0	0.00	90.70	13	7,958	0.16%
2022/04/11	8	93.28	9	96.53	91.50	-1	8,225	-0.01%
2022/04/08	2	96.20	0	0.00	96.00	2	8,444	0.02%
2022/04/01	6	97.15	9	97.64	97.00	-3	9,483	-0.03%
2022/03/31	13	97.66	9	97.81	96.90	4	9,499	0.04%
2022/03/30	2	96.95	7	96.96	96.70	-5	9,423	-0.05%
2022/03/29	0	0.00	1	93.50	93.50	-1	9,371	-0.01%
2022/03/28	3	90.67	0	0.00	92.60	3	9,488	0.03%
2022/03/25	2	91.60	0	0.00	91.30	2	9,535	0.02%
2022/03/24	0	0.00	1	92.80	92.70	-1	9,568	-0.01%
2022/03/22	0	0.00	0.1	94.50	93.90	-0.1	9,818	0.00%
2022/03/18	1	93.50	0	0.00	94.00	1	10,199	0.01%
2022/03/17	0	0.00	2	92.50	93.20	-2	10,610	-0.02%
2022/03/16	2	90.00	1	90.50	90.10	1	10,825	0.01%
2022/03/15	0	0.00	1	91.30	90.20	-1	11,126	-0.01%
2022/03/14	0	0.00	2	92.25	92.10	-2	11,667	-0.02%
2022/03/10	1	90.80	0.2	92.00	91.90	0.8	13,691	0.01%
2022/03/09	0	0.00	10	88.00	88.10	-10	14,495	-0.07%
2022/03/08	15	85.26	7	86.37	84.50	8	14,585	0.05%
2022/03/07	14	92.11	8	90.10	89.90	6	14,547	0.04%
2022/03/04	0	0.00	1	98.30	98.30	-1	14,706	-0.01%
2022/03/03	0	0.00	1	100.00	99.90	-1	14,954	-0.01%
2022/03/02	11	98.59	10	99.50	99.40	1	15,200	0.01%
2022/02/25	11	98.01	11	98.25	98.00	0	15,753	0.00%
2022/02/24	5	98.24	2	99.80	97.00	3	16,040	0.02%
2022/02/22	13	98.88	13	99.76	99.10	0	17,701	0.00%
2022/02/21	1	101.50	1	101.50	101.50	0	17,998	0.00%
2022/02/18	4	102.13	1	103.00	103.00	3	18,520	0.02%
2022/02/17	9	106.00	14	105.11	103.00	-5	19,553	-0.03%
2022/02/16	3	104.67	9	105.06	104.50	-6	20,167	-0.03%
2022/02/15	3	100.83	1	102.50	99.90	2	20,186	0.01%
2022/02/14	3	99.93	2	99.95	99.40	1	20,282	0.00%
2022/02/11	6	102.50	4	103.13	103.50	2	20,401	0.01%
2022/02/10	8	101.56	7	102.64	104.00	1	20,671	0.00%
2022/02/09	2	103.00	0	0.00	101.50	2	20,938	0.01%
2022/02/08	1	100.00	1	101.50	101.50	0	21,134	0.00%
2022/02/07	0	0.00	4	99.50	100.50	-4	21,540	-0.02%
2022/01/26	3	98.03	0	0.00	96.50	3	21,844	0.01%
2022/01/25	1	99.70	0	0.00	97.70	1	22,373	0.00%
2022/01/24	15	99.45	10	99.92	101.00	5	22,427	0.02%
2022/01/21	5	102.50	7	103.21	99.80	-2	22,293	-0.01%
2022/01/20	5	105.00	1	104.00	105.50	4	22,233	0.02%
2022/01/19	1	107.00	4.1	104.51	102.50	-3.1	22,146	-0.01%
2022/01/18	0	0.00	8	104.50	104.50	-8	21,613	-0.04%
2022/01/17	1	101.00	2	99.30	101.00	-1	21,397	0.00%
2022/01/11	5	96.80	0	0.00	96.70	5	21,336	0.02%
2022/01/07	5.1	97.64	2	97.10	98.40	3.1	21,296	0.01%
2022/01/05	2	103.00	0	0.00	102.00	2	21,131	0.01%
2022/01/04	10	105.50	1	104.50	103.00	9	21,050	0.04%
2022/01/03	2	109.00	21	108.50	108.00	-19	20,803	-0.09%
2021/12/30	17	110.50	15	111.20	108.00	2	20,563	0.01%
2021/12/29	0	0.00	2	104.00	104.00	-2	19,656	-0.01%
2021/12/28	1	102.50	8	102.50	104.00	-7	19,649	-0.04%
2021/12/27	2	104.00	2	103.50	103.50	0	19,596	0.00%
2021/12/24	0	0.00	2.1	100.97	99.00	-2.1	19,414	-0.01%
2021/12/23	3.1	102.66	0	0.00	100.00	3.1	19,384	0.02%
2021/12/22	2	99.95	17	100.25	99.90	-15	19,302	-0.08%
2021/12/20	5	98.00	20	97.00	97.00	-15	19,192	-0.08%
2021/12/17	9	97.42	0	0.00	96.50	9	19,229	0.05%
2021/12/16	2	98.60	9	100.07	99.30	-7	19,187	-0.04%
2021/12/15	3	96.73	11	97.52	97.70	-8	19,043	-0.04%
2021/12/14	6	98.23	0	0.00	96.00	6	19,087	0.03%
2021/12/13	7	103.00	15	100.25	99.90	-8	18,891	-0.04%
2021/12/10	3	107.83	8	106.81	107.00	-5	18,615	-0.03%
2021/12/09	51	109.21	5	109.50	107.50	46	18,489	0.25%
2021/12/08	16	110.09	8	111.81	112.00	8	18,344	0.04%
2021/12/07	34	114.12	28	112.52	107.00	6	17,874	0.03%
2021/12/06	20	109.90	4	110.00	109.50	16	16,748	0.10%
2021/12/03	2	107.75	10	106.65	109.50	-8	16,041	-0.05%
2021/12/02	0	0.00	2	100.50	99.60	-2	15,372	-0.01%
2021/12/01	11	100.09	22	102.24	102.50	-11	15,381	-0.07%
2021/11/30	3	100.33	1	101.50	101.00	2	15,444	0.01%
2021/11/29	3	96.00	11	96.40	97.50	-8	15,212	-0.05%
2021/11/26	15	98.21	2	98.60	98.10	13	15,055	0.09%
2021/11/25	20	102.50	20	99.20	97.60	0	14,969	0.00%
2021/11/24	0	0.00	1	103.00	100.50	-1	14,943	-0.01%
2021/11/23	1	103.00	0	0.00	103.00	1	15,431	0.01%
2021/11/22	21	107.62	10	106.00	106.00	11	15,499	0.07%
2021/11/19	25	106.94	44	109.74	110.50	-19	15,450	-0.12%
2021/11/18	14	103.14	1	103.50	102.50	13	14,492	0.09%
2021/11/17	1	110.00	0	0.00	104.50	1	14,358	0.01%
2021/11/16	35	106.23	22.1	105.17	105.50	12.9	13,936	0.09%
2021/11/15	31	99.15	48.1	100.75	104.00	-17.1	12,958	-0.13%
2021/11/12	27	94.18	11	93.13	94.90	16	12,162	0.13%
2021/11/11	3	90.93	3	89.63	89.20	0	11,948	0.00%
2021/11/10	3	93.67	4	94.10	92.80	-1	11,963	-0.01%
2021/11/09	14	95.60	8	96.13	92.50	6	11,975	0.05%
2021/11/08	1	94.50	28.1	94.70	93.70	-27.1	11,748	-0.23%
2021/11/05	11	91.10	1	92.10	92.10	10	11,516	0.09%
2021/11/04	25	90.42	18	91.85	90.30	7	11,317	0.06%
2021/11/03	1	88.40	8	89.30	90.00	-7	11,054	-0.06%
2021/11/02	8	87.60	1	87.00	87.60	7	10,812	0.06%
2021/11/01	0	0.00	2	81.45	83.00	-2	10,543	-0.02%
2021/10/29	1	80.10	1	80.90	79.80	0	10,530	0.00%
2021/10/28	3	80.77	1	80.90	80.00	2	10,696	0.02%
2021/10/27	0	0.00	1	80.00	82.20	-1	10,770	-0.01%
2021/10/26	1	79.50	0	0.00	78.80	1	11,093	0.01%
2021/10/20	2	79.80	0	0.00	80.80	2	13,014	0.02%
2021/10/19	0	0.00	1	79.40	80.80	-1	13,832	-0.01%
2021/10/15	1	77.40	0	0.00	76.90	1	15,522	0.01%
2021/10/13	0	0.00	5	75.66	73.10	-5	16,007	-0.03%
2021/10/12	0	0.00	3	77.40	76.70	-3	16,274	-0.02%
2021/10/08	3	77.57	0	0.00	76.90	3	16,672	0.02%
2021/10/07	0	77.50	1	76.50	78.00	-1	16,797	-0.01%
2021/10/06	0	0.00	1	74.20	72.70	-1	17,065	-0.01%
2021/10/05	5	74.80	0	0.00	75.50	5	17,617	0.03%
2021/10/04	0	0.00	2	72.40	71.60	-2	17,805	-0.01%
2021/10/01	1	75.50	0	0.00	74.50	1	18,286	0.01%
2021/09/28	1	79.60	1	80.00	80.20	0	20,290	0.00%
2021/09/27	0	0.00	9	81.94	82.10	-9	20,489	-0.04%
2021/09/24	6	81.45	0	0.00	81.80	6	20,558	0.03%
2021/09/23	1	80.80	0	0.00	80.20	1	20,544	0.00%
2021/09/22	0.1	80.00	0	0.00	79.90	0.1	20,602	0.00%
2021/09/16	1	80.20	1	80.90	80.90	0	20,565	0.00%
2021/09/15	1	79.20	1	79.70	79.20	0	20,608	0.00%
2021/09/14	3	81.50	2	82.50	82.50	1	20,567	0.00%
2021/09/13	2	81.80	0	0.00	81.90	2	20,575	0.01%
2021/09/09	2	83.30	2	83.10	83.70	0	20,910	0.00%
2021/09/08	0	0.00	2	84.70	83.20	-2	21,005	-0.01%
2021/09/07	3	84.60	2	88.60	84.00	1	21,215	0.00%
2021/09/06	7	89.79	1	89.40	89.10	6	21,506	0.03%
2021/09/03	1	90.90	2	90.60	89.90	-1	21,553	0.00%
2021/09/02	7	89.90	8	90.08	88.20	-1	21,610	0.00%
2021/09/01	0	0.00	2	89.35	89.30	-2	21,881	-0.01%
2021/08/31	1	88.30	0	0.00	89.00	1	22,369	0.00%
2021/08/30	1	91.80	6	90.80	90.70	-5	22,517	-0.02%
2021/08/27	4	90.85	2.1	91.67	88.10	1.9	22,294	0.01%
2021/08/26	1	89.50	7	89.41	89.00	-6	21,885	-0.03%
2021/08/25	11	87.25	7	86.89	87.10	4	21,725	0.02%
2021/08/24	3	83.70	3	83.77	83.50	0	21,832	0.00%
2021/08/23	2	77.80	6	81.62	82.10	-4	21,737	-0.02%
2021/08/20	11	73.92	10	74.59	74.70	1	21,865	0.00%
2021/08/18	8	72.96	12	69.63	76.20	-4	22,884	-0.02%
2021/08/17	1	70.70	0	0.00	70.70	1	23,082	0.00%
2021/08/16	3	75.13	5	77.14	75.10	-2	23,154	-0.01%
2021/08/13	4	76.78	9	78.77	75.30	-5	23,147	-0.02%
2021/08/12	6.2	80.50	3	81.07	80.50	3.2	23,085	0.01%
2021/08/11	7	83.01	5	83.10	81.50	2	23,097	0.01%
2021/08/10	5	86.20	11	87.25	86.60	-6	23,045	-0.03%
2021/08/09	7	88.06	7	87.70	86.00	0	23,132	0.00%
2021/08/06	2	91.05	1	91.30	90.50	1	23,119	0.00%
2021/08/05	12	90.81	8	90.94	91.00	4	23,229	0.02%
2021/08/04	13	98.88	12	96.56	96.10	1	23,252	0.00%
2021/08/03	10	98.90	15	99.40	98.70	-5	23,316	-0.02%
2021/08/02	5	99.50	6	100.58	97.80	-1	23,312	0.00%
2021/07/30	5	99.70	0.2	102.50	98.50	4.8	23,388	0.02%
2021/07/29	21	98.67	13	99.86	99.90	8	23,203	0.03%
2021/07/28	17	98.83	6	95.83	95.50	11	22,890	0.05%
2021/07/27	12	105.67	5	104.20	102.00	7	22,520	0.03%
2021/07/26	0	0.00	8	111.50	111.50	-8	22,087	-0.04%
2021/07/23	15	101.97	27	102.14	101.50	-12	21,851	-0.05%
2021/07/22	2.1	98.99	10	98.77	95.70	-8	21,098	-0.04%
2021/07/21	11.2	96.95	34	96.27	99.00	-22.8	20,593	-0.11%
2021/07/20	5	92.64	2	90.85	90.00	3	20,185	0.01%
2021/07/19	3	92.87	3	93.67	94.00	0	20,007	0.00%
2021/07/16	6	91.98	1	91.60	92.00	5	19,996	0.03%
2021/07/15	4	89.65	17	92.39	94.10	-13	19,835	-0.07%
2021/07/14	4	88.53	5	88.06	87.80	-1	19,608	-0.01%
2021/07/13	6	88.77	12	89.22	86.70	-6	19,664	-0.03%
2021/07/12	22	87.07	8	86.81	86.10	14	19,747	0.07%
2021/07/09	8	91.74	9	89.71	89.60	-1	19,452	-0.01%
2021/07/08	7	93.83	3	94.53	92.70	4	19,914	0.02%
2021/07/07	9	93.99	13	94.78	94.30	-4	19,877	-0.02%
2021/07/06	13	93.86	45.2	92.65	95.00	-32.2	19,908	-0.16%
2021/07/05	17	89.76	12	90.02	89.40	5	19,773	0.03%
2021/07/02	3	83.80	2	86.10	87.00	1	19,626	0.01%
2021/07/01	0	0.00	5	84.86	84.20	-5	19,762	-0.03%
2021/06/30	8	83.74	3	83.93	83.60	5	20,198	0.02%
2021/06/29	21	84.25	0	0.00	83.00	21	20,449	0.10%
2021/06/28	5	84.46	10	82.90	84.80	-5	20,762	-0.02%
2021/06/25	8	84.36	0	0.00	83.20	8	21,330	0.04%
2021/06/24	5	83.92	1	83.70	83.80	4	21,982	0.02%
2021/06/23	5	84.40	1	84.30	84.30	4	22,091	0.02%
2021/06/22	2	83.30	1	83.40	82.10	1	22,386	0.00%
2021/06/21	7	83.73	10	83.79	82.40	-3	22,706	-0.01%
2021/06/18	2.1	88.20	2	88.60	87.50	0.1	23,376	0.00%
2021/06/17	0	0.00	1	88.50	89.60	-1	23,783	0.00%
2021/06/16	14	87.75	9	87.38	87.50	5	24,229	0.02%
2021/06/15	1	87.90	5.3	88.93	90.00	-4.3	25,069	-0.02%
2021/06/11	15	85.77	4	85.78	84.50	11	24,995	0.04%
2021/06/09	4	85.75	9	85.58	85.70	-5	26,625	-0.02%
2021/06/08	7	85.39	7	84.90	84.20	0	27,884	0.00%
2021/06/07	1	85.10	2	84.55	87.20	-1	27,538	0.00%
2021/06/04	2	82.90	0	0.00	83.00	2	27,240	0.01%
2021/06/03	4	84.30	2	84.45	84.20	2	27,256	0.01%
2021/06/02	9	83.38	2	81.70	81.80	7	27,047	0.03%
2021/06/01	10	86.81	6	87.42	84.40	4	26,955	0.01%
2021/05/31	5	84.62	6	84.73	84.50	-1	26,494	0.00%
2021/05/28	19	85.83	20	85.09	85.00	-1	26,478	0.00%
2021/05/27	3	82.63	10	83.61	85.20	-7	26,321	-0.03%
2021/05/26	6	83.80	5	81.64	81.70	1	26,119	0.00%
2021/05/25	9	79.73	14.5	81.83	83.10	-5.5	25,501	-0.02%
2021/05/24	0	0.00	15	73.73	75.60	-15	25,543	-0.06%
2021/05/21	20	71.84	2	71.60	71.60	18	26,221	0.07%
2021/05/20	2.1	72.85	3.3	72.20	71.00	-1.2	26,151	0.00%
2021/05/19	4	71.18	3.3	72.18	73.60	0.8	26,804	0.00%
2021/05/18	1	67.20	8	67.23	67.90	-7	27,074	-0.03%
2021/05/17	5.1	63.48	2	67.00	61.80	3.1	27,495	0.01%
2021/05/14	5.4	68.80	1	66.50	67.40	4.4	27,541	0.02%
2021/05/13	1.1	66.38	0	0.00	69.90	1.1	27,518	0.00%
2021/05/12	11	74.33	1	68.40	69.00	10	27,319	0.04%
2021/05/11	1	72.50	1	73.50	73.50	0	26,957	0.00%
2021/05/10	1	77.20	0	0.00	76.10	1	26,832	0.00%
2021/05/07	6	76.05	6	76.25	78.60	0	26,719	0.00%
2021/05/06	7	73.69	4	73.65	72.50	3	26,504	0.01%
2021/05/05	7	76.34	4	75.05	75.00	3	26,402	0.01%
2021/05/04	7	76.06	19	70.64	74.50	-12	26,331	-0.05%
2021/05/03	10.5	80.12	1	80.80	77.10	9.5	26,126	0.04%
2021/04/29	7	83.63	10	84.19	83.60	-3	26,020	-0.01%
2021/04/28	10	85.09	1	85.80	85.00	9	25,992	0.03%
2021/04/27	2	88.00	2	88.25	85.00	0	26,046	0.00%
2021/04/26	26	90.25	26	89.33	87.50	0	25,947	0.00%
2021/04/23	20	85.44	13	83.82	86.00	7	25,461	0.03%
2021/04/22	10.5	85.13	19	86.31	81.80	-8.5	25,531	-0.03%
2021/04/21	26	83.96	20	83.39	84.70	6	25,326	0.02%
2021/04/20	16	82.61	15	83.47	82.70	1	25,279	0.00%
2021/04/19	12	82.36	17	82.55	81.50	-5	25,174	-0.02%
2021/04/16	3	85.60	6	87.67	84.20	-3	25,001	-0.01%
2021/04/15	8	82.64	4	84.70	85.30	4	24,721	0.02%
2021/04/14	26	82.82	8	83.68	83.50	18	24,588	0.07%
2021/04/13	22	88.50	18	87.61	86.70	4	24,015	0.02%
2021/04/12	9.2	86.73	4	87.40	84.60	5.2	23,619	0.02%
2021/04/09	6	90.53	0	0.00	90.00	6	23,075	0.03%
2021/04/08	4	83.08	9.9	85.20	87.50	-5.9	22,332	-0.03%
2021/04/07	6	77.82	14	78.44	79.60	-8	21,988	-0.04%
2021/04/06	11.3	77.37	4	77.53	79.00	7.3	21,735	0.03%
2021/04/01	2	73.80	6	73.62	73.40	-4	21,552	-0.02%
2021/03/31	10.1	72.24	13	71.62	71.50	-2.9	21,285	-0.01%
2021/03/30	2	71.50	2	72.00	70.60	0	20,950	0.00%
2021/03/29	0	0.00	2	69.00	69.80	-2	20,382	-0.01%
2021/03/26	6	62.97	2	63.30	63.50	4	19,764	0.02%
2021/03/25	16.1	61.72	4	61.75	62.00	12.1	19,704	0.06%
2021/03/24	7	64.56	14	65.08	63.80	-7	19,452	-0.04%
2021/03/23	11	64.61	8	64.19	64.60	3	19,161	0.02%
2021/03/22	1	61.00	28	60.55	60.70	-27	18,520	-0.15%
2021/03/19	21	58.10	7	57.79	58.90	14	18,836	0.07%
2021/03/18	22	59.00	36	58.47	56.80	-14	18,622	-0.08%
2021/03/17	21	55.42	10	55.26	56.00	11	18,373	0.06%
2021/03/16	6	55.13	4.3	56.12	54.10	1.7	18,744	0.01%
2021/03/15	11	55.49	6	55.33	55.50	5	18,995	0.03%
2021/03/12	16.1	52.07	68.3	53.58	54.20	-52.2	18,246	-0.29%
2021/03/11	0.1	46.50	11	46.35	49.35	-10.9	16,749	-0.07%
2021/03/10	7	44.94	6	44.99	44.90	1	16,601	0.01%
2021/03/09	8	44.74	6	45.43	44.55	2	16,781	0.01%
2021/03/08	1	46.90	9	46.87	45.90	-8	16,999	-0.05%
2021/03/05	28	46.47	17	46.63	46.00	11	17,182	0.06%
2021/03/04	7	46.79	6	46.95	46.20	1	17,292	0.01%
2021/03/03	5	46.87	5	47.56	47.40	0	17,303	0.00%
2021/03/02	3	49.77	1	47.55	47.40	2	17,319	0.01%
2021/02/26	4	48.98	9	49.36	49.65	-5	17,310	-0.03%
2021/02/25	7	51.64	10	50.88	50.80	-3	17,602	-0.02%
2021/02/24	26	52.73	13	53.72	51.40	13	17,560	0.07%
2021/02/23	61	54.10	4.1	52.38	52.50	57	17,379	0.33%
2021/02/22	1	55.10	3	55.30	55.40	-2	17,298	-0.01%
2021/02/19	3	50.10	24.2	47.25	50.40	-21.2	17,428	-0.12%
2021/02/18	17	46.33	13	45.58	45.90	4	17,457	0.02%
2021/02/17	0	0.00	3.2	44.51	44.90	-3.2	17,725	-0.02%
2021/02/05	0	0.00	8	40.15	40.85	-8	17,177	-0.05%
2021/02/04	0.3	38.70	14	37.65	38.70	-13.7	16,900	-0.08%
2021/02/03	7	37.14	0	0.00	36.75	7	16,723	0.04%
2021/02/02	0	0.00	5	38.25	37.70	-5	16,691	-0.03%
2021/02/01	5	37.25	0	0.00	37.15	5	16,760	0.03%
2021/01/29	2	39.23	0	0.00	38.80	2	16,701	0.01%
2021/01/28	15	40.28	15	40.23	40.15	0	16,634	0.00%
2021/01/27	5	40.45	5	41.60	40.45	0	16,604	0.00%
2021/01/26	5	40.35	0	0.00	40.35	5	16,493	0.03%
2021/01/25	5	40.60	7	41.26	41.35	-2	16,416	-0.01%
2021/01/22	0.2	41.50	8	41.84	41.75	-7.8	16,309	-0.05%
2021/01/20	5	41.60	1	41.45	40.10	4	16,100	0.02%
2021/01/19	1	42.20	5	42.40	42.30	-4	15,900	-0.03%
2021/01/18	0	0.00	1	39.30	41.80	-1	15,698	-0.01%
2021/01/15	6	41.12	0	0.00	40.35	6	15,533	0.04%
2021/01/14	0	0.00	1	41.75	41.75	-1	15,256	-0.01%
2021/01/13	0	0.00	6	41.59	41.85	-6	15,255	-0.04%
2021/01/12	10	41.23	5.4	40.85	40.50	4.6	15,159	0.03%
2021/01/11	0.4	41.50	0	0.00	41.70	0.4	15,114	0.00%
2021/01/08	1	42.10	2	42.35	41.55	-1	15,051	-0.01%
2021/01/07	0.3	41.80	6	41.97	42.15	-5.7	14,924	-0.04%
2021/01/06	6	41.16	5	41.85	40.55	1	14,789	0.01%
2021/01/05	5	41.58	5	40.90	41.55	0	14,699	0.00%
2021/01/04	5	40.10	2	40.05	40.00	3	14,590	0.02%
2020/12/30	1	41.65	0	0.00	41.35	1	14,426	0.01%
2020/12/29	1	41.25	1	41.25	41.50	0	14,368	0.00%
2020/12/28	1	42.65	0	0.00	42.70	1	14,232	0.01%
2020/12/23	0	0.00	1	39.80	40.05	-1	13,870	-0.01%
2020/12/22	2	39.25	1	39.50	39.50	1	13,834	0.01%
2020/12/21	5	39.85	15	40.42	40.80	-10	13,747	-0.07%
2020/12/18	6	40.38	5	40.65	40.65	1	13,593	0.01%
2020/12/17	2	40.90	0	0.00	41.00	2	13,450	0.01%
2020/12/16	2	41.68	0	0.00	41.25	2	13,282	0.02%
2020/12/15	4	43.65	0	0.00	40.65	4	12,938	0.03%
2020/12/14	3	41.95	13	42.34	44.00	-10	11,929	-0.08%
2020/12/11	25	45.18	20	44.28	43.20	5	11,507	0.04%
2020/12/10	30	44.67	17	45.10	45.00	13	10,591	0.12%
2020/12/09	40	43.89	24	43.42	43.65	16	9,790	0.16%
2020/12/08	11	39.93	62.9	38.93	41.30	-51.9	8,874	-0.58%
2020/12/07	8	37.61	15	37.48	37.55	-7	8,271	-0.08%
2020/12/03	6	37.08	2	36.68	37.20	4	8,469	0.05%
2020/12/02	0	0.00	16	37.36	37.35	-16	8,338	-0.19%
2020/12/01	12	36.97	0	0.00	35.65	12	8,042	0.15%
2020/11/30	3	37.02	2	37.05	36.90	1	7,799	0.01%
2020/11/25	6	35.54	15	35.96	35.40	-9	7,353	-0.12%
2020/11/24	55	35.44	41	35.80	35.70	14	7,354	0.19%
2020/11/23	0	0.00	30	34.73	34.40	-30	6,980	-0.43%
2020/11/20	1.2	34.17	37	34.49	34.00	-35.8	6,877	-0.52%
2020/11/19	55	35.00	22	33.99	34.80	33	6,589	0.50%
2020/11/18	10	33.65	11	33.05	33.65	-1	5,773	-0.02%
2020/11/17	12	33.13	5	33.71	33.20	7	5,525	0.13%
2020/11/16	73	32.44	47	31.44	32.70	26	4,780	0.54%
2020/11/12	4	29.65	0	0.00	29.70	4	4,060	0.10%
2020/11/11	0	0.00	1	29.70	29.60	-1	4,117	-0.02%
2020/11/06	1	28.80	0	0.00	28.60	1	4,047	0.02%
2020/11/03	1	28.15	0	0.00	28.15	1	4,473	0.02%
2020/10/28	1	28.80	0	0.00	28.75	1	5,114	0.02%
2020/10/26	1	29.50	0	0.00	29.45	1	5,192	0.02%
2020/10/21	0	0.00	13	29.94	29.70	-13	5,507	-0.24%
2020/10/20	3	29.85	0	0.00	29.70	3	5,563	0.05%
2020/10/16	1	29.00	2	29.50	28.95	-1	5,866	-0.02%
2020/10/15	0	0.00	10	29.50	29.50	-10	5,881	-0.17%
2020/10/14	0	0.00	1	29.50	29.60	-1	5,886	-0.02%
2020/10/08	1	29.10	1	28.90	28.80	0	6,056	0.00%
2020/09/29	21	28.36	20	27.72	27.75	1	6,601	0.02%
2020/09/25	14	27.23	10	27.50	26.55	4	6,610	0.06%
2020/09/24	4	27.49	0	0.00	27.35	4	6,600	0.06%
2020/09/23	2	28.25	0	0.00	28.15	2	6,627	0.03%
2020/09/22	4	28.49	0	0.00	28.35	4	6,670	0.06%
2020/09/21	5	28.89	0	0.00	28.90	5	6,667	0.07%
2020/09/18	1	29.35	1	29.45	29.30	0	6,684	0.00%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/11	1	29.10	2	29.15	28.90	-1	6,735	-0.01%
2020/09/09	1	30.00	1	30.10	30.00	0	6,652	0.00%
2020/09/08	20	31.45	21	30.70	31.20	-1	6,496	-0.02%
2020/09/03	7	30.25	0	0.00	30.15	7	6,115	0.11%
2020/09/02	30	30.15	30	29.84	30.15	0	6,157	0.00%
2020/09/01	1	29.60	25	29.70	29.40	-24	6,155	-0.39%
2020/08/28	50	30.19	51	30.29	30.45	-1	6,106	-0.02%
2020/08/26	2	29.00	3	28.70	29.20	-1	5,770	-0.02%
2020/08/24	1	27.45	1	27.75	27.55	0	5,646	0.00%
2020/08/21	2	27.65	0	0.00	27.60	2	5,656	0.04%
2020/08/20	1	26.95	2	26.80	27.25	-1	5,662	-0.02%
2020/08/19	20	29.45	20	29.68	28.80	0	5,570	0.00%
2020/08/17	1	30.00	4	30.00	29.85	-3	5,599	-0.05%
2020/08/14	0	0.00	1	29.60	29.60	-1	5,567	-0.02%
2020/08/12	0	0.00	1	29.05	29.25	-1	5,681	-0.02%
2020/08/11	1	30.70	0	0.00	29.55	1	5,693	0.02%
2020/08/10	2	31.63	2	31.75	31.50	0	5,841	0.00%
2020/08/07	1	31.15	10	31.40	31.40	-9	6,055	-0.15%
2020/08/06	5	30.73	50	31.29	31.40	-45	5,958	-0.76%
2020/08/05	1	28.95	1	29.00	28.95	0	5,494	0.00%
2020/08/04	0	0.00	1	28.75	28.75	-1	5,615	-0.02%
2020/07/29	1	27.90	0	0.00	28.05	1	6,105	0.02%
2020/07/28	22	28.56	10	28.65	28.15	12	6,354	0.19%
2020/07/27	2	29.45	1	29.50	29.00	1	6,352	0.02%
2020/07/23	4	29.84	11	29.95	29.80	-7	6,322	-0.11%
2020/07/20	1	27.05	0	0.00	27.20	1	6,174	0.02%
2020/07/17	2	27.73	0	0.00	27.40	2	6,180	0.03%
2020/07/16	3	28.27	0	0.00	28.10	3	6,196	0.05%
2020/07/15	11	29.46	10	28.65	28.60	1	6,194	0.02%
2020/07/14	52	30.18	23	30.63	29.70	29	6,214	0.47%
2020/07/10	2	27.88	0	0.00	27.40	2	5,907	0.03%
2020/07/09	0	0.00	2	28.60	28.35	-2	5,919	-0.03%
2020/07/08	2	28.35	0	0.00	28.90	2	5,859	0.03%
2020/07/07	2	28.60	0	0.00	28.25	2	5,915	0.03%
2020/07/06	2	28.55	0	0.00	28.70	2	5,917	0.03%
2020/07/03	1	28.15	0	0.00	28.15	1	5,937	0.02%
2020/07/02	22	28.45	20	28.45	28.45	2	5,993	0.03%
2020/06/30	2	27.30	0	0.00	27.40	2	5,927	0.03%
2020/06/24	0	0.00	1	27.40	27.20	-1	5,964	-0.02%
2020/06/23	1	26.80	0	0.00	27.05	1	6,093	0.02%
2020/06/22	0	0.00	1	27.65	27.30	-1	6,213	-0.02%
2020/06/12	2	25.75	0	0.00	26.10	2	6,632	0.03%
2020/06/10	0	0.00	1	27.35	27.10	-1	6,761	-0.01%
2020/06/09	6	27.98	0	0.00	27.55	6	6,915	0.09%
2020/06/03	0	0.00	1	26.55	26.60	-1	7,718	-0.01%
2020/06/01	1	26.30	1	26.50	26.45	0	7,741	0.00%
2020/05/29	1	25.45	0	0.00	26.00	1	7,753	0.01%
2020/05/22	1	26.90	0	0.00	26.55	1	7,981	0.01%
2020/05/19	24	26.06	0	0.00	25.60	24	7,963	0.30%
2020/05/15	1	26.95	5	28.85	26.90	-4	7,829	-0.05%
2020/05/14	26	28.98	1	28.95	28.95	25	7,662	0.33%
2020/05/13	1	32.35	1	32.45	32.15	0	7,332	0.00%
2020/05/12	0	0.00	1	32.05	31.60	-1	7,281	-0.01%
2020/05/11	6	32.42	0	0.00	31.80	6	7,263	0.08%
2020/05/08	20	32.45	20	32.85	32.60	0	7,171	0.00%
2020/05/07	0	0.00	1	32.85	32.40	-1	7,064	-0.01%
2020/05/06	0	0.00	1	31.75	31.50	-1	6,920	-0.01%
2020/05/05	5	31.66	1	31.90	31.25	4	6,857	0.06%
2020/05/04	30	31.05	1	32.15	31.70	29	6,763	0.43%
2020/04/30	1	29.85	1	29.80	29.80	0	6,618	0.00%
2020/04/29	0	0.00	4	29.56	29.50	-4	6,643	-0.06%
2020/04/28	0	0.00	9	29.20	29.00	-9	6,557	-0.14%
2020/04/27	1	28.75	0	0.00	28.70	1	6,572	0.02%
2020/04/21	30	27.80	30	28.05	27.40	0	6,809	0.00%
2020/04/20	10	28.50	20	28.35	28.50	-10	6,789	-0.15%
2020/04/17	70	27.90	70	29.05	27.90	0	6,803	0.00%
2020/04/16	80	27.50	82	26.93	27.50	-2	6,668	-0.03%
2020/04/15	60	27.05	65	27.25	27.05	-5	6,660	-0.08%
2020/04/13	70	26.40	70	26.47	26.40	0	6,642	0.00%
2020/04/10	1	26.60	1	27.00	26.75	0	6,658	0.00%
2020/04/01	20	24.95	0	0.00	25.00	20	6,547	0.31%
2020/03/27	50	24.20	20	24.88	24.20	30	6,604	0.45%
2020/03/26	0	0.00	30	24.10	24.70	-30	6,562	-0.46%
2020/03/25	0	0.00	151	23.49	24.10	-151	6,490	-2.33%	大賣/鉅額交易
2020/03/24	1	21.70	0	0.00	22.00	1	6,531	0.02%
2020/03/23	2	20.75	0	0.00	20.50	2	7,082	0.03%
2020/03/20	30	21.40	30	21.95	22.05	0	7,160	0.00%
2020/03/19	30	21.80	2	21.10	20.45	28	7,299	0.38%
2020/03/18	33	24.15	0	0.00	22.70	33	7,771	0.42%
2020/03/17	50	22.50	50	23.92	23.60	0	8,393	0.00%
2020/03/16	40	24.63	14	25.43	24.15	26	8,662	0.30%
2020/03/13	80	24.52	30	25.00	25.00	50	8,620	0.58%
2020/03/12	13	27.20	0	0.00	26.90	13	8,477	0.15%
2020/03/11	52	29.17	50	30.31	28.85	2	8,351	0.02%
2020/03/10	0	0.00	15	30.28	30.35	-15	7,885	-0.19%
2020/03/04	17	29.02	0	0.00	29.05	17	7,676	0.22%
2020/03/03	1	29.00	50	28.99	28.75	-49	7,675	-0.64%
2020/03/02	52	27.70	1	27.50	27.70	51	7,659	0.67%
2020/02/20	30	31.50	30	31.95	31.70	0	7,391	0.00%
2020/02/18	2	30.90	0	0.00	30.90	2	7,333	0.03%
2020/02/17	2	31.58	0	0.00	31.30	2	7,303	0.03%
2020/02/11	21	30.25	21	30.60	30.55	0	7,125	0.00%
2020/02/10	10	29.25	13	29.88	29.85	-3	7,162	-0.04%
2020/02/07	20	30.35	20	30.65	30.10	0	7,179	0.00%
2020/02/05	0	0.00	70	29.90	29.55	-70	7,079	-0.99%
2020/02/04	20	28.80	1	28.80	29.95	19	7,032	0.27%
2020/02/03	51	28.16	0	0.00	28.20	51	7,013	0.73%
2020/01/16	1	33.50	0	0.00	34.05	1	6,530	0.02%
2020/01/08	1	31.30	0	0.00	31.00	1	6,539	0.02%
2020/01/03	0	0.00	2	33.50	33.50	-2	6,552	-0.03%
2019/12/30	0	0.00	3	34.80	34.70	-3	7,264	-0.04%
2019/12/24	0	0.00	2	34.90	34.60	-2	7,637	-0.03%
2019/12/23	0	0.00	10	34.80	34.60	-10	7,641	-0.13%
2019/12/19	0	0.00	12.1	35.66	35.85	-12.1	7,582	-0.16%
2019/12/18	23	37.27	120	38.01	36.50	-97	7,469	-1.30%	大賣/
2019/12/17	0	0.00	6	36.45	36.55	-6	6,928	-0.09%
2019/12/16	19	36.27	4	35.95	36.55	15	6,979	0.21%
2019/12/13	18	35.67	16	36.38	35.45	2	6,843	0.03%
2019/12/12	60	35.27	95.7	35.73	36.55	-35.7	6,356	-0.56%
2019/12/11	1	33.85	2	32.00	33.25	-1	5,865	-0.02%
2019/12/09	10	31.95	4	32.05	31.95	6	6,107	0.10%
2019/11/29	1	31.25	1	32.00	31.25	0	6,492	0.00%
2019/11/28	0	0.00	3	31.75	31.95	-3	6,707	-0.04%
2019/11/27	0	0.00	20	31.50	31.50	-20	6,959	-0.29%
2019/11/26	0	0.00	10	31.70	31.35	-10	7,101	-0.14%
2019/11/22	0	0.00	10	30.95	30.70	-10	7,709	-0.13%
2019/11/20	10	30.90	0	0.00	30.80	10	7,848	0.13%
2019/11/18	0	0.00	1	31.10	31.40	-1	7,908	-0.01%
2019/11/11	3	30.25	0	0.00	30.05	3	8,124	0.04%
2019/11/07	1	30.60	0	0.00	30.40	1	8,300	0.01%
2019/11/06	0	0.00	10	31.45	31.50	-10	8,210	-0.12%
2019/11/05	0	0.00	7	31.35	31.00	-7	8,154	-0.09%
2019/11/04	1	31.35	2	31.45	31.25	-1	8,133	-0.01%
2019/11/01	0	0.00	5	31.48	31.35	-5	8,112	-0.06%
2019/10/31	2	31.70	0	0.00	31.90	2	8,095	0.02%
2019/10/30	0	0.00	50	31.45	31.70	-50	8,007	-0.62%
2019/10/28	10	31.30	0	0.00	31.30	10	8,060	0.12%
2019/10/24	4	32.70	3	32.40	32.05	1	8,025	0.01%
2019/10/23	76.1	33.47	20	33.15	32.90	56.1	8,006	0.70%
2019/10/22	22	32.62	0	0.00	32.70	22	7,784	0.28%
2019/10/17	20	32.40	20	32.30	31.95	0	7,712	0.00%
2019/10/16	5	32.00	50	32.27	31.95	-45	7,634	-0.59%
2019/10/14	0	0.00	3	32.90	32.65	-3	7,561	-0.04%
2019/10/09	20	32.33	0	0.00	32.55	20	7,503	0.27%
2019/10/08	30	33.47	0	0.00	32.95	30	7,442	0.40%
2019/10/07	24	33.14	24	33.65	33.70	0	7,316	0.00%
2019/10/04	47	33.02	48	33.85	32.60	-1	7,042	-0.01%
2019/10/03	6	31.70	6	32.20	32.20	0	6,547	0.00%
2019/10/02	30	30.43	0	0.00	31.20	30	6,358	0.47%
2019/10/01	20	29.30	1	30.10	30.75	19	6,298	0.30%
2019/09/27	5	29.50	0	0.00	29.25	5	6,219	0.08%
2019/09/25	0	0.00	1	31.65	31.55	-1	5,874	-0.02%
2019/09/24	19	31.74	7	31.39	31.35	12	5,819	0.21%
2019/09/23	1	31.50	1	31.60	31.45	0	5,755	0.00%
2019/09/20	0	0.00	1	31.05	31.00	-1	5,699	-0.02%
2019/09/19	1	30.75	35	31.42	30.80	-34	5,637	-0.60%
2019/09/16	55	31.33	5	31.16	31.50	50	5,215	0.96%
2019/09/12	7	33.41	10.3	33.03	31.90	-3.3	4,978	-0.07%
2019/09/11	0	0.00	11	31.15	31.35	-11	4,353	-0.25%
2019/09/10	1	31.15	0	0.00	30.95	1	4,312	0.02%
2019/09/06	5	31.95	6	31.63	31.25	-1	4,134	-0.02%
2019/09/03	0	0.00	8.1	30.78	30.50	-8.1	3,727	-0.22%
2019/09/02	27	30.75	23	30.88	31.00	4	3,588	0.11%
2019/08/30	1	30.40	1	30.65	29.55	0	3,321	0.00%
2019/08/29	5	29.40	5	29.80	29.80	0	3,012	0.00%
2019/08/28	7	29.15	2	28.43	29.50	5	2,818	0.18%
2019/08/27	11	27.57	12	27.95	28.50	-1	2,398	-0.04%
2019/08/20	0	0.00	5	27.30	26.85	-5	1,867	-0.27%
2019/08/15	1	25.50	0	0.00	25.65	1	1,647	0.06%
2019/08/13	1	25.70	0	0.00	25.85	1	1,547	0.06%
2019/08/12	0	0.00	5	25.80	26.05	-5	1,474	-0.34%
2019/07/22	0	0.00	7	24.90	24.85	-7	1,494	-0.47%
2019/07/19	0	0.00	1	24.85	24.80	-1	1,737	-0.06%
2019/07/18	0	0.00	1	24.40	24.35	-1	1,761	-0.06%
2019/07/16	8	25.15	0	0.00	25.20	8	1,853	0.43%
2019/06/21	1	23.50	0	0.00	23.20	1	3,481	0.03%
2019/05/16	1	23.75	0	0.00	23.45	1	6,888	0.01%
2019/05/15	1	24.15	0	0.00	24.45	1	7,065	0.01%
2019/05/14	3	22.95	0	0.00	23.50	3	7,342	0.04%
2019/05/07	2	26.60	0	0.00	26.45	2	7,346	0.03%
2019/04/26	0	0.00	5	28.65	27.40	-5	7,715	-0.06%
2019/04/25	10.1	28.35	10	28.35	28.80	0.1	7,619	0.00%
2019/04/22	1	27.40	1	27.25	27.25	0	7,297	0.00%
2019/04/17	5	27.60	0	0.00	27.25	5	7,069	0.07%
2019/04/01	0	0.00	5	27.66	27.10	-5	6,574	-0.08%
2019/03/29	0	0.00	7	27.11	27.00	-7	6,462	-0.11%
2019/03/28	20	27.45	26	27.71	26.65	-6	6,386	-0.09%
2019/03/27	3	26.55	1	26.85	26.65	2	5,921	0.03%
2019/03/25	1	24.90	0	0.00	24.90	1	5,699	0.02%
2019/03/19	0	0.00	10	26.83	25.85	-10	5,469	-0.18%
2019/03/18	0	0.00	5	26.05	25.85	-5	5,318	-0.09%
2019/03/14	0	0.00	10	25.85	25.90	-10	5,241	-0.19%
2019/03/13	27	26.54	12	26.51	26.20	15	5,226	0.29%
2019/03/11	16	26.60	6	26.44	26.35	10	5,027	0.20%
2019/03/08	33	26.15	13	26.10	25.70	20	4,928	0.41%
2019/03/07	0	0.00	1	26.50	25.70	-1	4,738	-0.02%
2019/03/06	1	25.85	20	26.55	27.05	-19	4,473	-0.42%
2019/02/27	1	25.15	1	24.80	24.60	0	4,011	0.00%
2019/02/25	25	25.22	10	25.30	25.50	15	3,855	0.39%
2019/02/21	10	23.30	0	0.00	23.70	10	3,537	0.28%
2019/02/20	0	0.00	1	24.70	23.35	-1	3,482	-0.03%
2019/02/19	1	24.15	0	0.00	24.05	1	3,396	0.03%
2019/02/18	20	24.60	20	24.30	24.30	0	3,478	0.00%
2019/02/15	10	22.95	10	23.95	24.35	0	3,345	0.00%
2019/02/14	0	0.00	10	24.05	24.05	-10	3,011	-0.33%
2019/02/12	0	0.00	1	19.95	19.95	-1	2,549	-0.04%
2019/01/30	0	0.00	5	19.30	19.00	-5	2,550	-0.20%
2019/01/29	5	19.30	0	0.00	19.35	5	2,512	0.20%
2019/01/28	1	20.25	0	0.00	20.15	1	2,483	0.04%
2019/01/25	1	20.40	1	20.25	20.10	0	2,521	0.00%
2019/01/22	15	20.50	0	0.00	20.50	15	2,535	0.59%
2019/01/21	0	0.00	20	21.35	21.10	-20	2,467	-0.81%
2019/01/18	15	20.17	5	20.23	20.40	10	2,274	0.44%
2019/01/11	0	0.00	9	18.40	18.35	-9	2,142	-0.42%
2019/01/09	6	18.85	1	18.75	18.60	5	2,198	0.23%
2019/01/02	0	0.00	10	18.05	18.00	-10	2,392	-0.42%
2018/12/26	0	0.00	1	18.85	17.95	-1	2,597	-0.04%
2018/12/25	8	18.60	0	0.00	18.55	8	2,617	0.31%
2018/12/21	0	0.00	10	18.05	18.80	-10	2,721	-0.37%
2018/12/19	0	0.00	3	19.25	19.30	-3	2,686	-0.11%
2018/12/17	15	19.86	0	0.00	19.65	15	2,776	0.54%
2018/11/29	0	0.00	1	20.00	19.70	-1	3,348	-0.03%
2018/11/28	0	0.00	1	19.30	19.60	-1	3,345	-0.03%
2018/11/27	1	18.35	0	0.00	19.05	1	3,358	0.03%
2018/11/26	3	18.45	0	0.00	18.45	3	3,370	0.09%
2018/11/23	2	18.55	4	18.81	18.25	-2	3,402	-0.06%
2018/11/19	0	0.00	3	20.05	20.10	-3	3,601	-0.08%
2018/11/16	2	20.13	0	0.00	19.80	2	3,801	0.05%
2018/11/13	0	0.00	2	20.65	21.25	-2	3,893	-0.05%
2018/11/12	5	22.00	2	21.90	21.65	3	4,022	0.07%
2018/11/07	0	0.00	1	22.00	22.15	-1	4,243	-0.02%
2018/11/02	11	22.00	10	21.68	22.00	1	4,796	0.02%
2018/11/01	0	0.00	100	21.36	21.40	-100	4,838	-2.07%
2018/10/31	120	20.77	10	20.53	21.15	110	4,999	2.20%	大買/鉅額交易
2018/10/18	10	22.50	10	22.00	22.50	0	6,943	0.00%
2018/10/17	20	22.85	10	22.70	22.00	10	7,000	0.14%
2018/10/16	1	22.60	0	0.00	22.50	1	7,053	0.01%
2018/10/15	1	22.60	0	0.00	22.45	1	7,126	0.01%
2018/10/11	0	0.00	10	20.92	20.90	-10	7,296	-0.14%
2018/10/08	5	24.05	0	0.00	24.35	5	7,428	0.07%
2018/10/05	10	24.70	10	25.00	23.95	0	7,481	0.00%
2018/10/03	5	26.05	0	0.00	26.05	5	7,640	0.07%
2018/10/02	3	27.30	0	0.00	26.85	3	8,058	0.04%
2018/10/01	15	27.55	15	26.90	27.55	0	8,364	0.00%
2018/09/21	20	27.40	20	26.44	27.40	0	9,650	0.00%
2018/09/20	15	25.93	15	26.42	25.85	0	9,843	0.00%
2018/09/18	1	27.10	0	0.00	27.05	1	10,056	0.01%
2018/09/14	20	28.20	20	28.28	29.15	0	10,728	0.00%
2018/09/12	15	28.12	15	28.00	28.00	0	12,389	0.00%
2018/09/11	25	28.34	25	28.39	28.30	0	12,675	0.00%
2018/09/10	2	28.00	0	0.00	27.60	2	13,046	0.02%
2018/09/06	15	29.58	17	30.04	30.75	-2	13,752	-0.01%
2018/09/05	10	30.25	10	30.55	30.10	0	13,973	0.00%
2018/08/31	22	31.93	23	31.93	31.95	-1	16,229	-0.01%
2018/08/30	13	31.90	12	32.12	31.60	1	16,714	0.01%
2018/08/29	10	32.00	10	31.50	32.00	0	16,823	0.00%
2018/08/28	12	31.81	10	31.45	31.50	2	17,053	0.01%
2018/08/23	0	0.00	21	29.70	30.10	-21	17,569	-0.12%
2018/08/22	6	31.00	6	30.93	31.00	0	17,961	0.00%
2018/08/20	1	31.70	0	0.00	30.65	1	18,516	0.01%
2018/08/17	0	0.00	1	32.40	32.00	-1	18,555	-0.01%
2018/08/16	15	32.70	15	32.17	33.85	0	18,607	0.00%
2018/08/15	10	33.60	10	33.00	33.00	0	18,929	0.00%
2018/08/14	35	33.20	25	33.12	33.45	10	19,038	0.05%
2018/08/13	12	32.71	20	32.53	32.75	-8	19,633	-0.04%
2018/08/10	2	34.85	1	35.00	34.20	1	19,823	0.01%
2018/08/09	14	35.31	114	35.80	34.75	-100	19,800	-0.51%	大賣/
2018/08/08	2	35.25	3	34.73	34.65	-1	19,775	-0.01%
2018/08/07	101	34.83	21	35.74	34.60	80	19,894	0.40%	大買/
2018/08/06	47	35.26	32	34.83	35.80	15	20,165	0.07%
2018/08/03	33	34.30	33	34.73	33.90	0	20,322	0.00%
2018/08/02	16	33.33	17	33.67	33.85	-1	20,373	0.00%
2018/08/01	38	35.57	24	35.64	33.80	14	20,219	0.07%
2018/07/31	23	34.29	23	33.40	34.40	0	19,846	0.00%
2018/07/30	22	32.93	38	33.10	33.40	-16	19,562	-0.08%
2018/07/27	43	32.55	34	32.59	32.65	9	19,234	0.05%
2018/07/26	20	30.30	20	30.45	30.30	0	18,826	0.00%
2018/07/23	5	28.65	5	28.15	28.80	0	18,515	0.00%
2018/07/17	1	31.55	0	0.00	30.45	1	18,065	0.01%
2018/07/16	10	31.45	11	31.60	31.45	-1	17,978	-0.01%
2018/07/13	2	30.45	2	30.60	30.40	0	17,879	0.00%
2018/07/12	3	30.25	2	30.05	30.10	1	17,783	0.01%
2018/07/11	2	31.15	2	30.35	30.00	0	17,682	0.00%
2018/07/10	2	29.90	2	29.65	30.25	0	17,478	0.00%
2018/07/09	21	33.31	25	32.10	31.40	-4	17,027	-0.02%
2018/07/06	21	33.83	16	34.25	33.60	5	16,681	0.03%
2018/07/05	111	34.53	23	33.82	33.40	88	16,143	0.55%	大買/
2018/07/04	128	32.51	116	32.96	33.10	12	15,637	0.08%	大買/大賣/
2018/07/03	2	33.20	3	32.73	32.00	-1	15,509	-0.01%
2018/07/02	22	32.50	22	32.95	32.50	0	15,395	0.00%
2018/06/29	22	33.08	22	33.53	33.05	0	15,283	0.00%
2018/06/28	29	32.57	29	32.66	32.60	0	15,037	0.00%
2018/06/27	4	32.83	8	33.46	32.60	-4	14,940	-0.03%
2018/06/26	7	32.66	5	32.77	32.65	2	14,724	0.01%
2018/06/25	4	32.83	0	0.00	31.80	4	14,349	0.03%
2018/06/22	11	36.55	17	35.75	35.10	-6	13,970	-0.04%
2018/06/21	19	35.41	25	35.70	36.65	-6	13,198	-0.05%
2018/06/20	9	33.07	2	34.50	33.35	7	12,257	0.06%
2018/06/19	12	34.15	6	34.13	34.45	6	11,924	0.05%
2018/06/15	9	34.16	7	34.06	33.80	2	11,479	0.02%
2018/06/14	0	0.00	3	31.95	31.95	-3	10,659	-0.03%
2018/06/13	3	29.33	12	30.14	29.05	-9	10,553	-0.09%
2018/06/12	10	31.08	8	31.46	29.80	2	10,228	0.02%
2018/06/11	21	30.57	14	30.53	31.35	7	9,569	0.07%
2018/06/08	9	29.26	23	29.38	28.50	-14	8,927	-0.16%
2018/06/07	0	0.00	5	26.04	28.05	-5	7,940	-0.06%
2018/06/05	12	26.19	8	25.53	25.55	4	7,312	0.05%
2018/06/04	3	25.60	6	25.36	25.20	-3	7,085	-0.04%
2018/06/01	6	26.19	23	26.72	25.75	-17	6,899	-0.25%
2018/05/31	39	27.81	21	27.84	26.60	18	6,816	0.26%
2018/05/30	61	28.72	60	28.55	28.00	1	6,585	0.02%
2018/05/29	59	26.75	59	27.16	28.25	0	5,976	0.00%
2018/05/28	0	0.00	1	25.80	25.70	-1	5,541	-0.02%
2018/05/25	1	25.80	57.3	26.35	25.25	-56.3	5,260	-1.07%
2018/05/23	3	26.20	5	26.14	25.15	-2	4,873	-0.04%
2018/05/22	2	24.20	12	24.67	24.50	-10	4,464	-0.22%
2018/05/21	32	25.32	6	25.28	25.30	26	4,290	0.61%
2018/05/18	0	0.00	6	23.41	24.05	-6	3,638	-0.16%
2018/05/17	10	22.09	1	22.25	21.90	9	3,352	0.27%
2018/05/16	8	23.56	8	23.96	23.10	0	3,219	0.00%
2018/05/15	6	22.66	9	22.80	22.80	-3	2,984	-0.10%
2018/05/14	41	22.82	14	23.15	23.50	27	2,850	0.95%
2018/03/27	0	0.00	1	19.20	18.95	-1	3,559	-0.03%
2018/03/21	0.9	18.90	0	0.00	18.95	0.9	3,629	0.02%
2018/03/14	0	0.00	2	19.75	19.60	-2	3,582	-0.06%
2018/03/13	2	19.15	0	0.00	19.30	2	3,572	0.06%
2018/03/06	0	0.00	2	19.50	19.60	-2	3,511	-0.06%
2018/03/05	2	19.00	0	0.00	19.60	2	3,454	0.06%
2018/02/27	0	0.00	1	17.90	17.85	-1	3,378	-0.03%
2018/02/09	0	0.00	3	16.00	17.20	-3	3,323	-0.09%
2018/02/08	0	0.00	10	16.60	16.50	-10	3,265	-0.31%
2018/02/06	0	0.00	5	17.60	16.80	-5	3,261	-0.15%
2018/02/05	0	0.00	1	18.10	18.35	-1	3,204	-0.03%
2018/01/30	0	0.00	2	19.40	19.30	-2	3,279	-0.06%
2018/01/29	0	0.00	20	19.50	19.50	-20	3,281	-0.61%
2018/01/24	0	0.00	1	20.65	20.70	-1	3,200	-0.03%
2018/01/23	1	21.05	0	0.00	20.50	1	3,194	0.03%
2018/01/22	13	21.05	0	0.00	21.10	13	3,165	0.41%
2018/01/19	15	20.85	100	21.10	20.85	-85	3,165	-2.69%
2018/01/18	8	22.47	5	22.94	21.30	3	3,074	0.10%
2018/01/17	3	21.80	1	21.70	22.20	2	2,943	0.07%
2018/01/16	34	22.00	12	22.32	22.10	22	2,876	0.76%
2018/01/15	12	21.23	8.6	21.65	22.20	3.4	2,692	0.13%
2018/01/12	0	0.00	2	20.25	20.20	-2	2,478	-0.08%
2018/01/10	52	20.59	30	19.90	19.90	22	2,405	0.91%
2018/01/09	10	19.75	0	0.00	20.85	10	2,221	0.45%
2018/01/08	5	18.95	0	0.00	19.15	5	1,980	0.25%
2018/01/05	0	0.00	20	18.95	18.95	-20	1,943	-1.03%
2018/01/03	5	18.00	0	0.00	18.00	5	1,910	0.26%