光罩 (2338)-玉山-台中券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光罩 (2338)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/11/20	12	54.87	0	0.00	54.30	12	1,019	1.18%
2024/11/18	0	55.20	0	0.00	55.20	0	1,033	0.00%
2024/11/12	1	55.90	0	0.00	55.70	1	1,051	0.10%
2024/11/11	1.1	56.97	0	0.00	57.00	1.1	1,049	0.10%
2024/11/05	0	55.90	0	0.00	56.00	0	1,152	0.00%
2024/11/04	2	55.70	0	0.00	55.70	2	1,240	0.16%
2024/10/30	1	55.90	0	0.00	55.30	1	1,332	0.08%
2024/10/29	3.4	55.56	1	55.50	55.20	2.4	1,340	0.18%
2024/10/28	1	56.60	0	0.00	56.60	1	1,330	0.08%
2024/10/25	2	57.45	0	0.00	57.30	2	1,339	0.15%
2024/10/24	1.2	58.17	0	0.00	57.80	1.2	1,344	0.09%
2024/10/22	0.2	58.00	0	0.00	58.10	0.2	1,350	0.01%
2024/10/21	0	0.00	1	58.30	58.50	-1	1,395	-0.07%
2024/10/18	1	57.30	0	0.00	57.30	1	1,470	0.07%
2024/10/17	0	0.00	0.1	58.40	58.00	-0.1	1,524	-0.01%
2024/10/16	2	57.56	0	0.00	57.50	2	1,600	0.13%
2024/10/09	4	59.13	1	60.00	58.70	3	2,030	0.15%
2024/10/08	1.2	60.49	0	0.00	60.00	1.2	2,038	0.06%
2024/10/04	0.3	59.20	0	58.70	58.90	0.3	2,119	0.01%
2024/10/01	1.3	58.64	0	0.00	59.10	1.3	2,190	0.06%
2024/09/30	0	0.00	1	58.60	58.30	-1	2,299	-0.04%
2024/09/27	0	58.60	0	0.00	59.30	0	2,327	0.00%
2024/09/26	1.5	58.17	0	0.00	57.80	1.5	2,323	0.06%
2024/09/25	5	58.20	0	0.00	58.10	5	2,352	0.21%
2024/09/24	2	56.95	0	0.00	57.30	2	2,362	0.08%
2024/09/23	0.2	57.80	2	57.40	57.50	-1.8	2,393	-0.08%
2024/09/20	0.5	56.90	5	57.50	56.90	-4.5	2,448	-0.18%
2024/09/19	1	55.80	0	0.00	56.70	1	2,549	0.04%
2024/09/18	2	56.80	0	0.00	56.30	2	2,659	0.08%
2024/09/11	1	55.70	0	0.00	55.20	1	3,150	0.03%
2024/09/10	3	56.50	0	0.00	56.00	3	3,193	0.09%
2024/09/09	0.2	57.90	0	0.00	58.50	0.2	3,208	0.01%
2024/09/06	1	58.00	0	0.00	58.40	1	3,254	0.03%
2024/09/05	7	58.86	5	58.80	58.30	2	3,266	0.06%
2024/09/04	5.1	58.76	0	0.00	58.70	5.1	3,268	0.16%
2024/09/03	3.1	62.81	0	0.00	62.70	3.1	3,278	0.09%
2024/09/02	6	63.03	2	63.80	63.30	4	3,282	0.12%
2024/08/30	27	64.79	1	65.00	64.60	26	3,260	0.80%
2024/08/26	0	0.00	2	64.35	63.60	-2	3,269	-0.06%
2024/08/23	3.2	62.81	0	0.00	63.10	3.2	3,293	0.10%
2024/08/21	2	63.20	0	0.00	63.20	2	3,475	0.06%
2024/08/20	1.3	64.12	1	64.70	63.80	0.3	3,472	0.01%
2024/08/16	1.3	63.37	0	0.00	63.00	1.3	3,493	0.04%
2024/08/15	7	62.59	6	62.50	62.90	1	3,515	0.03%
2024/08/09	0	0.00	6	62.20	61.40	-6	3,594	-0.17%
2024/08/08	6	60.15	0.1	60.40	60.20	5.9	3,577	0.16%
2024/08/07	1.5	63.07	1.1	62.97	63.20	0.4	3,546	0.01%
2024/08/06	7	59.19	0	56.70	60.80	7	3,532	0.20%
2024/08/05	6	62.80	0	0.00	62.80	6	3,513	0.17%
2024/08/02	4.2	69.91	0	0.00	69.70	4.2	3,676	0.11%
2024/07/30	0	0.00	7	70.27	71.50	-7	3,810	-0.18%
2024/07/29	2	72.05	0	0.00	70.50	2	3,793	0.05%
2024/07/26	0.6	70.80	0	0.00	72.70	0.6	3,769	0.02%
2024/07/22	0	0.00	0.1	74.00	73.20	-0.1	3,732	0.00%
2024/07/19	2	76.75	5	76.00	76.10	-3	3,687	-0.08%
2024/07/18	4	78.95	11.1	78.59	79.60	-7.1	3,614	-0.20%
2024/07/17	4	81.70	0.1	82.30	81.10	3.9	3,555	0.11%
2024/07/16	5	83.20	1	83.47	81.90	4	3,499	0.11%
2024/07/15	1	81.60	3.3	82.70	81.60	-2.3	3,468	-0.07%
2024/07/12	5.2	83.36	2.5	83.15	82.30	2.7	3,428	0.08%
2024/07/11	7	83.87	29.7	83.71	83.60	-22.7	3,353	-0.68%
2024/07/10	3	78.87	0	0.00	78.70	3	3,100	0.10%
2024/07/09	4	78.35	0	0.00	78.60	4	3,091	0.13%
2024/07/08	1	80.29	5	79.60	79.90	-4	3,068	-0.13%
2024/07/05	6	80.18	9	80.80	81.00	-3	3,026	-0.10%
2024/07/04	1	80.40	7	79.25	80.20	-6	2,994	-0.20%
2024/07/03	0	0.00	4	77.93	77.50	-4	2,956	-0.14%
2024/07/02	6	75.85	9	75.62	76.60	-3	2,929	-0.10%
2024/07/01	0	0.00	6	77.40	76.00	-6	2,917	-0.21%
2024/06/28	4	76.37	2	76.30	76.10	2	2,883	0.07%
2024/06/27	2.1	75.58	1	74.70	74.80	1.1	2,873	0.04%
2024/06/26	6.1	78.11	4	76.68	76.60	2.1	2,838	0.08%
2024/06/25	5	75.32	6	77.43	78.60	-1	2,787	-0.04%
2024/06/24	3.1	79.30	5	79.56	78.30	-1.9	2,673	-0.07%
2024/06/21	11.3	80.29	27.8	80.89	80.50	-16.5	2,569	-0.64%
2024/06/20	4	77.75	13.5	77.06	80.20	-9.5	2,283	-0.42%
2024/06/19	6	73.70	0	0.00	73.00	6	2,094	0.29%
2024/06/18	0	0.00	6	73.73	73.60	-6	2,085	-0.29%
2024/06/17	12	74.43	3	74.93	74.20	9	2,079	0.43%
2024/06/14	8	74.19	0	0.00	72.90	8	2,034	0.39%
2024/06/13	4	74.55	9	74.39	74.40	-5	1,999	-0.25%
2024/06/12	2	73.20	1	73.20	73.50	1	1,958	0.05%
2024/06/11	3	73.17	1	73.00	72.70	2	1,954	0.10%
2024/06/07	0	0.00	4	72.30	73.30	-4	1,961	-0.20%
2024/06/06	5	72.00	0	0.00	70.70	5	1,956	0.26%
2024/06/05	1	71.40	0	0.00	71.30	1	1,954	0.05%
2024/06/04	0	0.00	4	71.53	71.20	-4	1,974	-0.20%
2024/06/03	4.3	71.51	0	0.00	71.30	4.3	1,989	0.21%
2024/05/31	3.4	71.44	3	71.80	71.50	0.4	1,994	0.02%
2024/05/30	7.4	71.34	1	71.30	71.20	6.4	1,991	0.32%
2024/05/29	7.5	72.51	0	0.00	72.30	7.5	1,987	0.38%
2024/05/28	9	74.00	8	75.21	73.70	1	1,957	0.05%
2024/05/27	0	0.00	13	73.05	73.60	-13	1,846	-0.70%
2024/05/24	1	70.90	1	70.50	71.00	0	1,790	0.00%
2024/05/23	0	70.70	1	71.00	70.40	-1	1,842	-0.05%
2024/05/22	1	71.50	1	71.80	71.50	0	1,856	0.00%
2024/05/21	2	72.20	1	71.50	71.80	1	1,847	0.05%
2024/05/20	3	71.50	3.1	71.30	71.30	-0.1	1,828	0.00%
2024/05/17	2	70.30	0	0.00	70.00	2	1,773	0.11%
2024/05/15	2	68.60	0	0.00	68.50	2	1,749	0.11%
2024/05/14	4	68.55	0	0.00	68.20	4	1,753	0.23%
2024/05/13	0	68.60	0	0.00	68.50	0	1,751	0.00%
2024/05/10	0	68.86	0	0.00	68.50	0	1,735	0.00%
2024/05/09	2.1	70.48	0.1	71.20	69.70	2	1,698	0.12%
2024/05/08	7.1	73.24	4	72.00	70.30	3.1	1,626	0.19%
2024/05/07	2	73.20	3.1	74.41	75.70	-1.1	1,392	-0.08%
2024/05/06	0.1	68.10	0	0.00	68.90	0.1	1,208	0.01%
2024/05/02	0	0.00	6	67.70	67.80	-6	1,199	-0.50%
2024/04/29	1	67.00	0	0.00	67.50	1	1,210	0.08%
2024/04/24	2	66.30	0	0.00	66.90	2	1,237	0.16%
2024/04/22	0	63.90	0	0.00	63.60	0	1,252	0.00%
2024/04/19	2	66.20	0	0.00	65.50	2	1,231	0.16%
2024/04/15	0	0.00	1	69.40	69.30	-1	1,193	-0.08%
2024/04/12	0	0.00	5	71.10	70.80	-5	1,211	-0.41%
2024/04/11	1	71.00	1	71.10	71.50	0	1,194	0.00%
2024/04/10	13	71.89	5	71.90	71.60	8	1,184	0.68%
2024/04/09	6.1	70.84	0.1	71.40	71.20	6	1,144	0.52%
2024/04/08	0.1	68.40	0	0.00	68.40	0.1	1,075	0.01%
2024/04/03	0	0.00	1	68.90	69.30	-1	1,074	-0.09%
2024/04/02	1	68.30	0	0.00	69.00	1	1,080	0.09%
2024/04/01	3	68.67	3	68.90	68.80	0	1,093	0.00%
2024/03/29	0	0.00	1	68.10	68.00	-1	1,087	-0.09%
2024/03/26	0	0.00	1	67.70	67.00	-1	1,105	-0.09%
2024/03/25	0.1	68.30	0	0.00	68.00	0.1	1,107	0.01%
2024/03/22	0	68.40	0.1	68.20	68.40	0	1,121	0.00%
2024/03/20	2	68.00	0	0.00	67.50	2	1,141	0.18%
2024/03/18	1	67.80	0	0.00	67.80	1	1,157	0.09%
2024/03/15	1	67.40	0	0.00	67.40	1	1,167	0.09%
2024/03/14	0	68.10	0	68.30	67.90	0	1,161	0.00%
2024/03/13	3	68.93	0	0.00	68.50	3	1,158	0.26%
2024/03/12	0	0.00	1	70.59	70.00	-1	1,165	-0.09%
2024/03/08	3	69.46	2	69.30	67.70	1	1,171	0.09%
2024/03/07	0	0.00	0.1	69.50	68.80	-0.1	1,235	-0.01%
2024/03/06	0	0.00	9	70.34	70.30	-9	1,337	-0.67%
2024/03/05	0	69.47	2	69.35	69.10	-2	1,615	-0.12%
2024/03/04	5	69.90	5	69.98	69.90	0	1,656	0.00%
2024/03/01	0	0.00	0	69.80	69.30	0	1,643	0.00%
2024/02/29	0.9	70.00	0	0.00	69.60	0.9	1,648	0.05%
2024/02/27	0	70.00	1	69.90	69.80	-1	1,652	-0.06%
2024/02/26	4	72.68	2	72.30	72.10	2	1,654	0.12%
2024/02/23	0	0.00	3	70.90	70.90	-3	1,598	-0.19%
2024/02/22	1	70.50	0	0.00	70.80	1	1,588	0.06%
2024/02/20	0	70.60	0	0.00	70.40	0	1,581	0.00%
2024/02/19	1	71.10	2	71.05	70.90	-1	1,585	-0.06%
2024/02/16	1	70.40	0	0.00	70.70	1	1,584	0.06%
2024/02/15	0.5	69.60	9	69.02	69.70	-8.5	1,579	-0.54%
2024/02/05	8	67.28	0	0.00	67.30	8	1,570	0.51%
2024/02/02	2	67.55	0	0.00	67.30	2	1,597	0.13%
2024/01/31	1	67.80	1	67.60	67.60	0	1,696	0.00%
2024/01/30	0	0.00	1	67.90	67.60	-1	1,709	-0.06%
2024/01/24	0	69.00	0	0.00	68.80	0	1,787	0.00%
2024/01/22	1	68.20	1	68.90	68.90	0	1,801	0.00%
2024/01/19	2	68.69	0	0.00	67.70	2	1,804	0.11%
2024/01/17	0	0.00	2	68.00	67.90	-2	1,825	-0.11%
2024/01/16	1	68.90	4	69.05	69.20	-3	1,816	-0.17%
2024/01/15	1.5	69.97	0	0.00	70.30	1.5	1,859	0.08%
2024/01/12	1	69.40	1	69.50	69.50	0	1,892	0.00%
2024/01/11	2	69.40	1	69.60	69.60	1	1,907	0.05%
2024/01/10	1	69.40	0	0.00	69.30	1	1,927	0.05%
2024/01/09	1	70.90	1	71.10	70.10	0	1,945	0.00%
2024/01/08	1	70.90	5	71.26	71.60	-4	2,002	-0.20%
2024/01/04	2	69.35	0	0.00	69.20	2	2,052	0.10%
2024/01/02	1	70.20	0	0.00	70.20	1	2,161	0.05%
2023/12/28	3	71.47	6	70.92	71.30	-3	2,159	-0.14%
2023/12/27	0	0.00	0.3	71.40	71.20	-0.3	2,150	-0.01%
2023/12/26	0.3	70.20	0	0.00	70.50	0.3	2,140	0.01%
2023/12/25	0	69.00	0	0.00	68.80	0	2,144	0.00%
2023/12/22	0	69.70	1	70.20	69.30	-1	2,152	-0.05%
2023/12/20	1	70.90	0	0.00	70.40	1	2,140	0.05%
2023/12/18	1.1	71.32	1.4	71.35	71.40	-0.3	2,124	-0.01%
2023/12/15	0.4	72.40	0	0.00	71.70	0.4	2,125	0.02%
2023/12/14	0	71.80	0	0.00	72.00	0	2,121	0.00%
2023/12/12	0	0.00	2	71.00	70.60	-2	2,112	-0.09%
2023/12/11	1	70.80	0.2	70.80	70.90	0.9	2,107	0.04%
2023/12/08	0	71.10	0	0.00	70.50	0	2,103	0.00%
2023/12/07	2.1	72.04	2	72.50	70.50	0.1	2,093	0.00%
2023/12/06	3	72.10	1	72.20	72.20	2	2,076	0.10%
2023/12/05	2	72.45	0	0.00	72.80	2	2,067	0.10%
2023/12/04	3	74.43	1	73.21	73.20	2	2,031	0.10%
2023/12/01	5	76.68	2.2	76.72	76.20	2.8	1,958	0.14%
2023/11/30	5.2	75.81	19	76.46	76.90	-13.8	1,833	-0.76%
2023/11/28	0	68.90	0	68.90	68.50	0	1,505	0.00%
2023/11/24	0	69.00	2.1	69.29	68.80	-2.1	1,515	-0.14%
2023/11/22	0	68.50	7.1	68.65	68.70	-7.1	1,492	-0.48%
2023/11/21	0	0.00	0.1	68.50	68.60	-0.1	1,496	-0.01%
2023/11/20	3	67.57	0	0.00	67.80	3	1,523	0.20%
2023/11/17	0	67.10	0	0.00	67.00	0	1,558	0.00%
2023/11/16	0.1	66.50	0	0.00	66.40	0.1	1,584	0.00%
2023/11/14	4.1	66.82	3	67.00	67.10	1.1	1,653	0.07%
2023/11/13	3	67.03	1	66.80	66.70	2	1,691	0.12%
2023/11/10	5.1	66.30	4	66.13	66.20	1.1	1,718	0.06%
2023/11/09	7.1	66.75	4	66.85	67.00	3.1	1,703	0.18%
2023/11/08	1	71.60	0	0.00	71.50	1	1,636	0.06%
2023/11/07	3	72.03	0	72.00	71.90	3	1,640	0.18%
2023/11/06	0	0.00	5	72.44	72.40	-5	1,649	-0.30%
2023/11/03	2	70.45	1	71.20	71.20	1	1,626	0.06%
2023/11/02	2.3	69.18	2	69.80	69.80	0.3	1,635	0.02%
2023/11/01	0	0.00	1	67.80	68.00	-1	1,638	-0.06%
2023/10/31	2	70.35	2	68.00	68.00	0	1,648	0.00%
2023/10/30	0	0.00	4	69.40	69.50	-4	1,703	-0.23%
2023/10/25	0	0.00	1	71.10	71.10	-1	1,822	-0.05%
2023/10/23	5	71.20	4	69.80	69.20	1	1,903	0.05%
2023/10/20	0	0.00	0.1	68.70	70.60	-0.1	1,894	0.00%
2023/10/18	1	69.90	5	69.58	69.60	-4	1,884	-0.21%
2023/10/17	2	71.80	0	0.00	70.80	2	1,884	0.11%
2023/10/16	7	73.07	4	72.13	71.70	3	1,883	0.16%
2023/10/13	0	0.00	3.8	72.50	72.50	-3.8	1,843	-0.21%
2023/10/12	4	71.83	4	72.30	72.40	0	1,870	0.00%
2023/10/11	6	71.87	5	71.92	71.80	1	1,896	0.05%
2023/10/06	4	68.98	4	68.55	68.50	0	1,835	0.00%
2023/10/05	2	68.25	3	68.80	68.60	-1	1,847	-0.05%
2023/10/03	0.1	68.80	0	0.00	68.00	0.1	1,875	0.01%
2023/10/02	2	68.70	1	68.60	68.70	1	1,925	0.05%
2023/09/28	1	67.30	0	0.00	67.40	1	1,947	0.05%
2023/09/27	3.1	65.61	3	65.60	65.60	0.1	2,007	0.00%
2023/09/26	1	66.80	1	66.40	66.40	0	2,037	0.00%
2023/09/25	1	67.20	1	67.20	67.20	0	2,101	0.00%
2023/09/22	8.1	66.78	5	67.20	67.20	3.1	2,231	0.14%
2023/09/21	2.1	67.45	2	67.60	67.60	0.1	2,252	0.00%
2023/09/19	3	68.60	4	68.20	68.20	-1	2,272	-0.04%
2023/09/18	1	70.00	0.2	70.00	69.70	0.8	2,272	0.03%
2023/09/15	2	69.25	2	70.10	70.10	0	2,277	0.00%
2023/09/14	2	68.85	2	69.00	69.00	0	2,279	0.00%
2023/09/13	1	67.80	1	67.80	67.80	0	2,279	0.00%
2023/09/12	1	67.70	1	67.90	67.90	0	2,299	0.00%
2023/09/11	3.1	67.66	1	67.20	67.00	2.1	2,312	0.09%
2023/09/08	4	69.48	2	68.70	68.70	2	2,320	0.09%
2023/09/07	3	70.17	1	69.80	69.80	2	2,354	0.08%
2023/09/06	3.5	70.62	1	70.20	70.20	2.5	2,397	0.10%
2023/09/05	2	71.00	0	0.00	71.30	2	2,475	0.08%
2023/09/04	1	70.21	0	0.00	70.40	1	2,587	0.04%
2023/09/01	0	0.00	2	70.10	70.20	-2	2,599	-0.08%
2023/08/31	2	69.85	3	69.90	69.90	-1	2,608	-0.04%
2023/08/30	1	70.01	1	70.30	70.30	0	2,623	0.00%
2023/08/29	1	67.90	4	68.55	68.80	-3	2,646	-0.11%
2023/08/28	6	69.10	10	68.50	68.50	-4	2,659	-0.15%
2023/08/25	1	68.50	1	68.70	68.70	0	2,669	0.00%
2023/08/24	3	70.66	2	69.80	69.80	1	2,678	0.04%
2023/08/23	1	68.90	2	69.55	69.80	-1	2,656	-0.04%
2023/08/22	3	67.37	2	66.80	66.80	1	2,645	0.04%
2023/08/21	2	67.85	2	67.50	67.50	0	2,645	0.00%
2023/08/18	2	68.55	1	68.10	68.10	1	2,616	0.04%
2023/08/17	1	67.00	1	69.30	69.30	0	2,630	0.00%
2023/08/16	5	67.74	2	67.80	67.80	3	2,602	0.12%
2023/08/15	1	69.10	1	68.80	68.80	0	2,610	0.00%
2023/08/14	1.1	67.88	3	67.57	67.50	-1.9	2,622	-0.07%
2023/08/11	4	70.38	1	69.50	69.50	3	2,636	0.11%
2023/08/10	4.1	70.18	2	69.90	69.90	2.1	2,644	0.08%
2023/08/09	5.2	71.21	2	71.30	71.30	3.2	2,650	0.12%
2023/08/08	4	72.55	0	0.00	71.40	4	2,704	0.15%
2023/08/07	2	72.05	1	72.30	72.30	1	2,699	0.04%
2023/08/04	3	71.53	1	72.50	72.50	2	2,707	0.07%
2023/08/02	8.1	72.89	3.4	72.11	71.80	4.7	2,700	0.17%
2023/08/01	2	75.10	1	74.80	74.60	1	2,646	0.04%
2023/07/31	3.5	77.68	0	0.00	75.90	3.5	2,629	0.13%
2023/07/28	2.1	77.57	5	76.62	77.80	-2.9	2,611	-0.11%
2023/07/27	3	73.90	0	0.00	74.00	3	2,575	0.12%
2023/07/26	12.1	74.15	6	73.25	73.00	6.1	2,553	0.24%
2023/07/25	5	76.16	2	75.80	75.80	3	2,507	0.12%
2023/07/24	2.1	76.94	0	0.00	76.40	2.1	2,490	0.08%
2023/07/20	4.2	78.58	0	0.00	78.50	4.2	2,573	0.16%
2023/07/19	0	0.00	7	80.63	79.30	-7	2,573	-0.27%
2023/07/18	13	80.19	7	80.80	79.90	6	2,619	0.23%
2023/07/17	0	0.00	1	80.20	81.40	-1	2,644	-0.04%
2023/07/14	9	81.70	16	82.31	80.60	-7	2,667	-0.26%
2023/07/13	4	82.08	3	81.90	81.70	1	2,679	0.04%
2023/07/12	11	80.28	0	0.00	79.70	11	2,674	0.41%
2023/07/11	1	80.20	0	0.00	80.30	1	2,688	0.04%
2023/07/07	6	79.97	0	0.00	79.40	6	2,792	0.21%
2023/07/06	4	81.40	1	82.20	81.40	3	2,779	0.11%
2023/07/05	5	83.80	28	83.48	82.70	-23	2,773	-0.83%
2023/07/04	2	83.30	12	83.56	83.60	-10	2,746	-0.36%
2023/07/03	2	83.80	3	83.30	83.00	-1	2,782	-0.04%
2023/06/30	3	81.87	8	82.88	83.10	-5	2,755	-0.18%
2023/06/29	5	79.66	4	80.25	80.50	1	2,662	0.04%
2023/06/28	3	78.23	2	77.90	77.70	1	2,685	0.04%
2023/06/27	4	78.53	4	78.02	77.70	0	2,761	0.00%
2023/06/26	4	78.83	3	78.93	79.00	1	2,786	0.04%
2023/06/21	5	79.98	2	80.00	80.00	3	2,870	0.10%
2023/06/20	10	80.63	8.3	80.29	80.20	1.8	2,945	0.06%
2023/06/19	7	81.14	5	80.86	81.40	2	3,043	0.07%
2023/06/16	7	81.44	4	81.23	81.00	3	3,201	0.09%
2023/06/15	2	81.50	2	82.00	81.80	0	3,482	0.00%
2023/06/14	5	81.88	0	0.00	81.70	5	3,665	0.14%
2023/06/13	21	82.56	7	82.60	82.60	14	3,785	0.37%
2023/06/12	6	82.18	1	81.10	81.10	5	3,787	0.13%
2023/06/09	16	82.71	13	81.64	82.90	3	3,772	0.08%
2023/06/08	11	81.29	6	81.03	79.90	5	3,723	0.13%
2023/06/07	6	81.28	1	81.40	81.40	5	3,640	0.14%
2023/06/06	3	80.37	3	81.17	81.10	0	3,665	0.00%
2023/06/05	1	80.80	4	81.08	80.80	-3	3,718	-0.08%
2023/06/02	0	0.00	1	80.20	80.30	-1	3,775	-0.03%
2023/06/01	2	80.20	5	79.82	80.00	-3	3,824	-0.08%
2023/05/31	2	80.70	6	81.00	81.10	-4	3,813	-0.10%
2023/05/30	3	80.93	3	80.60	80.80	0	3,814	0.00%
2023/05/29	0	0.00	1	82.10	81.80	-1	3,822	-0.03%
2023/05/26	4	82.15	0	0.00	80.50	4	3,819	0.10%
2023/05/25	0	0.00	0.9	81.46	81.60	-0.9	3,812	-0.02%
2023/05/24	1	80.50	1	80.90	80.90	0	3,881	0.00%
2023/05/23	2	80.95	1	81.60	81.60	1	3,882	0.03%
2023/05/22	2	79.95	2	79.80	80.20	0	3,859	0.00%
2023/05/19	3	79.30	0	0.00	79.70	3	3,857	0.08%
2023/05/18	2.1	79.20	0.1	79.40	79.20	1.9	3,859	0.05%
2023/05/16	2.1	77.36	3	78.10	78.10	-0.9	3,902	-0.02%
2023/05/15	2.1	76.00	2.1	75.82	75.70	0	3,910	0.00%
2023/05/12	3.2	78.41	3	77.30	76.90	0.2	3,958	0.01%
2023/05/11	3.2	78.41	3	77.30	77.30	0.2	4,023	0.00%
2023/05/10	1.1	78.60	2	78.95	79.10	-0.9	4,257	-0.02%
2023/05/09	1	79.80	0	0.00	79.20	1	4,261	0.02%
2023/05/08	4	80.10	1	79.80	79.80	3	4,284	0.07%
2023/05/05	1	80.20	0	0.00	80.60	1	4,316	0.02%
2023/05/04	1	78.70	1	79.50	79.50	0	4,469	0.00%
2023/05/03	0	80.80	0	0.00	79.70	0	4,532	0.00%
2023/05/02	0	0.00	1	80.90	81.80	-1	4,582	-0.02%
2023/04/28	1	80.60	0	0.00	80.00	1	4,687	0.02%
2023/04/27	2	78.60	1	78.50	79.50	1	4,742	0.02%
2023/04/26	11	78.90	10	77.60	79.40	1	4,999	0.02%
2023/04/25	1.4	81.01	0	0.00	78.40	1.4	5,247	0.03%
2023/04/21	24	84.47	31	82.67	82.30	-7	5,591	-0.13%
2023/04/20	4	84.08	0	0.00	83.70	4	5,675	0.07%
2023/04/19	0	84.30	0	0.00	83.60	0	5,876	0.00%
2023/04/18	8	86.33	0	0.00	85.20	8	5,991	0.13%
2023/04/17	1	87.30	1	87.80	87.40	0	6,045	0.00%
2023/04/14	2	88.65	1	88.20	88.20	1	6,108	0.02%
2023/04/13	6.2	89.24	0	0.00	88.20	6.2	6,186	0.10%
2023/04/12	0	92.10	1	92.30	92.10	-1	6,168	-0.02%
2023/04/11	2	93.00	3	93.17	93.50	-1	6,215	-0.02%
2023/04/10	2	92.35	0	92.40	92.20	2	6,325	0.03%
2023/04/07	4	93.73	3	93.13	93.10	1	6,410	0.02%
2023/04/06	2	92.95	3	93.37	92.90	-1	6,415	-0.02%
2023/03/31	0	92.60	2	91.75	92.50	-2	6,384	-0.03%
2023/03/30	1	91.50	1	91.50	91.50	0	6,389	0.00%
2023/03/29	2	93.10	4	91.98	91.60	-2	6,450	-0.03%
2023/03/28	2	93.95	2	93.70	93.50	0	6,521	0.00%
2023/03/27	2	96.10	2	95.75	95.90	0	6,501	0.00%
2023/03/24	0	0.00	2	98.00	96.00	-2	6,511	-0.03%
2023/03/23	2	96.69	7	97.24	96.60	-5	6,468	-0.08%
2023/03/22	3	97.03	3	97.03	96.90	0	6,488	0.00%
2023/03/21	24	96.27	28	95.43	95.40	-4	6,506	-0.06%
2023/03/20	7	93.61	21.2	94.84	94.60	-14.2	6,455	-0.22%
2023/03/17	10	88.42	7.1	88.57	88.80	2.9	6,394	0.04%
2023/03/16	5	86.60	1.3	86.23	86.10	3.7	6,350	0.06%
2023/03/15	0.1	83.79	2	84.40	84.40	-1.9	6,433	-0.03%
2023/03/14	0.1	82.20	0	0.00	82.10	0.1	6,608	0.00%
2023/03/13	2	83.15	1	82.90	83.10	1	6,751	0.01%
2023/03/10	6	84.75	2	85.10	84.20	4	6,986	0.06%
2023/03/09	12	87.22	2.4	86.47	86.00	9.7	7,407	0.13%
2023/03/08	2	86.50	4	86.78	87.00	-2	7,551	-0.03%
2023/03/07	12	85.34	2	86.65	87.00	10	7,808	0.13%
2023/03/06	8.4	84.59	4	84.78	84.90	4.4	7,967	0.05%
2023/03/03	1.1	83.11	0.1	83.10	82.90	0.9	8,043	0.01%
2023/03/02	1	83.40	1.5	82.51	82.40	-0.5	8,226	-0.01%
2023/03/01	1	83.10	2.3	83.13	83.10	-1.3	8,613	-0.02%
2023/02/24	0.1	83.00	1	82.60	82.60	-1	8,757	-0.01%
2023/02/23	0	0.00	3	82.80	83.30	-3	8,841	-0.03%
2023/02/22	18.1	82.76	4.1	82.53	82.50	14.1	8,948	0.16%
2023/02/21	2.3	86.04	0	0.00	85.60	2.3	9,042	0.03%
2023/02/20	3.3	87.57	4	87.10	86.50	-0.7	9,270	-0.01%
2023/02/17	1	86.40	1	86.80	86.80	0	9,578	0.00%
2023/02/16	2	85.96	4	86.63	87.10	-2	9,665	-0.02%
2023/02/15	2.2	85.15	5	84.48	85.50	-2.8	9,951	-0.03%
2023/02/14	2.1	84.51	3	84.30	84.20	-0.9	10,344	-0.01%
2023/02/13	4	85.60	4	85.23	85.10	0	10,481	0.00%
2023/02/10	12	85.99	18	86.54	85.70	-6	10,540	-0.06%
2023/02/09	12.2	86.99	19	86.33	87.40	-6.8	10,678	-0.06%
2023/02/08	13.2	86.25	27	86.56	86.00	-13.8	10,680	-0.13%
2023/02/07	3	88.97	2	89.40	89.40	1	10,503	0.01%
2023/02/03	8	90.54	0	0.00	90.00	8	10,621	0.08%
2023/02/02	18	91.83	4	91.95	91.80	14	10,634	0.13%
2023/02/01	1	90.01	1	92.10	91.00	0	10,554	0.00%
2023/01/31	23	91.61	22.1	91.35	91.70	0.9	10,600	0.01%
2023/01/30	1.1	90.36	3.7	90.35	91.80	-2.6	10,593	-0.02%
2023/01/17	1	88.80	2	88.20	88.20	-1	10,536	-0.01%
2023/01/16	15.1	89.63	11.1	89.51	89.70	3.9	10,549	0.04%
2023/01/13	7.1	89.70	26	90.23	90.80	-18.9	10,314	-0.18%
2023/01/12	22	88.35	15	88.11	88.20	7	10,081	0.07%
2023/01/11	17.7	88.53	22.1	89.68	89.40	-4.4	10,013	-0.04%
2023/01/10	5	88.54	5	88.40	86.00	0	9,861	0.00%
2023/01/09	19	89.63	8	89.98	90.20	11	9,800	0.11%
2023/01/06	4	89.55	7	89.86	88.00	-3	9,627	-0.03%
2023/01/05	13	88.41	9	87.48	87.00	4	9,544	0.04%
2023/01/04	1	87.30	3	88.10	89.00	-2	9,505	-0.02%
2023/01/03	22.1	84.37	22	86.69	87.50	0.1	9,496	0.00%
2022/12/30	4	86.28	3	86.40	84.70	1	9,586	0.01%
2022/12/29	16	85.85	17	84.64	85.80	-1	9,837	-0.01%
2022/12/28	3	85.91	0	0.00	84.40	3	9,908	0.03%
2022/12/27	3	86.90	2	87.90	88.20	1	9,889	0.01%
2022/12/23	0	0.00	6	85.32	86.30	-6	10,004	-0.06%
2022/12/21	1	87.10	2	85.80	85.70	-1	10,173	-0.01%
2022/12/20	22	86.73	22	89.22	85.80	0	10,097	0.00%
2022/12/19	3	90.73	3	90.27	90.20	0	10,007	0.00%
2022/12/16	2	89.65	0	0.00	90.00	2	9,957	0.02%
2022/12/14	1	90.60	0	0.00	91.50	1	9,882	0.01%
2022/12/13	2	91.00	6.1	89.29	89.10	-4.1	9,783	-0.04%
2022/12/12	2	92.10	3	92.00	91.20	-1	9,667	-0.01%
2022/12/09	14	92.26	19	92.07	92.70	-5	9,562	-0.05%
2022/12/08	27	93.33	25	92.70	93.50	2	9,341	0.02%
2022/12/07	5	93.42	19	93.78	92.60	-14	9,217	-0.15%
2022/12/06	5	96.20	3	95.27	95.80	2	9,039	0.02%
2022/12/05	24	96.34	23.1	96.92	97.10	1	8,863	0.01%
2022/12/02	46	93.03	50.1	94.41	95.70	-4.1	8,733	-0.05%
2022/12/01	13	93.10	21	93.52	92.20	-8	8,478	-0.09%
2022/11/30	4	85.53	7	85.96	86.90	-3	8,058	-0.04%
2022/11/29	13	84.04	13	84.47	85.40	0	7,899	0.00%
2022/11/28	29.1	82.01	30	82.64	83.20	-1	7,584	-0.01%
2022/11/25	10	79.61	21	79.89	79.80	-11	7,371	-0.15%
2022/11/24	55	79.78	54	79.93	79.70	1	7,228	0.01%
2022/11/23	11	78.42	13	77.52	80.00	-2	7,046	-0.03%
2022/11/22	4	72.98	4	73.73	73.30	0	6,665	0.00%
2022/11/21	5	72.98	11	73.07	73.40	-6	6,521	-0.09%
2022/11/18	12	73.87	20	72.59	72.00	-8	6,434	-0.12%
2022/11/17	14	70.65	23	71.81	73.40	-9	6,329	-0.14%
2022/11/16	11	69.57	12	69.96	70.80	-1	6,197	-0.02%
2022/11/15	21	69.93	24	70.06	69.90	-3	5,976	-0.05%
2022/11/14	6	67.37	5	67.02	67.30	1	5,673	0.02%
2022/11/11	28.1	68.44	35	67.83	67.20	-6.9	5,581	-0.12%
2022/11/10	53	65.58	26	65.57	66.00	27	5,267	0.51%
2022/11/09	11	62.18	39	63.26	65.20	-28	4,856	-0.58%
2022/11/08	13	61.13	4	60.65	59.30	9	4,684	0.19%
2022/11/07	31	59.94	24	60.65	59.40	7	4,629	0.15%
2022/11/04	2	61.15	20	61.75	63.40	-18	4,495	-0.40%
2022/11/03	12	59.86	5.1	60.82	61.40	6.9	4,377	0.16%
2022/11/02	2	59.30	2	60.20	59.40	0	4,315	0.00%
2022/11/01	17	60.64	8	60.09	59.40	9	4,280	0.21%
2022/10/31	0	0.00	4	58.85	59.00	-4	4,194	-0.10%
2022/10/28	2	57.60	2.3	56.71	56.80	-0.3	4,148	-0.01%
2022/10/27	3.3	57.96	7	57.69	59.70	-3.7	4,078	-0.09%
2022/10/26	1	55.30	8	56.00	55.60	-7	3,956	-0.18%
2022/10/25	38	55.94	33.1	54.77	55.20	4.9	3,886	0.13%
2022/10/24	15	55.33	16	56.41	54.70	-1	3,840	-0.03%
2022/10/21	4	53.88	3	53.37	53.10	1	3,778	0.03%
2022/10/20	59	54.95	3	54.50	54.80	56	3,781	1.48%
2022/10/18	24	56.40	27	55.90	55.10	-3	3,721	-0.08%
2022/10/17	18	52.87	13	53.20	55.20	5	3,605	0.14%
2022/10/14	0	0.00	59	54.91	55.10	-59	3,567	-1.65%
2022/10/13	4	51.55	2	52.25	50.10	2	3,540	0.06%
2022/10/12	1	54.40	7	54.41	53.90	-6	3,454	-0.17%
2022/10/11	4	56.73	10	56.09	55.70	-6	3,414	-0.18%
2022/10/07	16	61.34	1	63.30	61.50	15	3,430	0.44%
2022/10/06	27	60.62	23	61.89	63.00	4	3,342	0.12%
2022/10/05	4	58.50	10	57.76	60.20	-6	3,052	-0.20%
2022/10/04	6	54.37	3	54.20	54.80	3	2,945	0.10%
2022/10/03	4	52.48	4	52.78	54.00	0	2,846	0.00%
2022/09/30	2	54.75	2	54.20	55.20	0	2,844	0.00%
2022/09/29	3	58.43	15	59.44	56.00	-12	2,759	-0.43%
2022/09/28	3	62.40	0	0.00	62.10	3	2,629	0.11%
2022/09/26	0	0.00	2	69.30	67.40	-2	2,682	-0.07%
2022/09/23	1	71.20	1	72.60	71.00	0	2,763	0.00%
2022/09/22	4	70.70	1	72.40	72.30	3	2,827	0.11%
2022/09/21	1	73.60	4	73.50	73.60	-3	2,863	-0.10%
2022/09/20	0	0.00	1	74.00	74.50	-1	2,890	-0.03%
2022/09/19	0	0.00	10	73.00	72.70	-10	2,946	-0.34%
2022/09/16	3	73.83	0	0.00	73.70	3	2,972	0.10%
2022/09/15	3	74.60	0	0.00	73.70	3	3,056	0.10%
2022/09/14	2	72.90	0	0.00	74.30	2	3,181	0.06%
2022/09/12	1	74.60	1	75.00	73.10	0	3,212	0.00%
2022/09/08	0	0.00	5	69.20	71.80	-5	3,289	-0.15%
2022/09/07	3	67.83	5	68.00	67.60	-2	3,408	-0.06%
2022/09/06	3	70.00	3	70.87	69.50	0	3,537	0.00%
2022/09/05	5	72.26	0	0.00	71.90	5	3,587	0.14%
2022/09/02	0	0.00	3	73.70	73.30	-3	3,665	-0.08%
2022/09/01	1	73.30	0	0.00	73.80	1	3,706	0.03%
2022/08/30	1	74.60	0	0.00	75.00	1	3,759	0.03%
2022/08/29	1	73.20	0	0.00	73.30	1	3,776	0.03%
2022/08/26	1	75.30	1	74.70	75.50	0	3,813	0.00%
2022/08/25	7	74.20	1	74.40	74.90	6	3,848	0.16%
2022/08/24	2	73.35	0	0.00	72.90	2	3,982	0.05%
2022/08/23	1	73.40	4	73.70	73.60	-3	4,106	-0.07%
2022/08/22	5	79.00	1	77.30	76.70	4	4,233	0.09%
2022/08/19	0	0.00	4	78.40	77.60	-4	4,308	-0.09%
2022/08/18	4	77.20	3	76.70	77.10	1	4,424	0.02%
2022/08/17	3	76.67	0	0.00	76.60	3	4,522	0.07%
2022/08/16	1	79.10	1	77.61	78.00	0	4,583	0.00%
2022/08/15	0.5	78.10	0	0.00	78.00	0.5	4,606	0.01%
2022/08/12	1	77.50	0	0.00	76.80	1	4,690	0.02%
2022/08/11	3	76.80	4	77.33	78.20	-1	4,797	-0.02%
2022/08/09	1	75.20	1	75.10	75.10	0	4,966	0.00%
2022/08/08	5	74.50	0	0.00	74.70	5	5,030	0.10%
2022/08/05	1	74.70	1	75.20	75.20	0	5,100	0.00%
2022/08/04	0	0.00	1	71.40	72.30	-1	5,225	-0.02%
2022/08/03	10	71.30	11	72.28	71.30	-1	5,399	-0.02%
2022/07/29	13	75.32	11	75.13	75.30	2	5,539	0.04%
2022/07/28	10	74.20	11	74.85	74.20	-1	5,564	-0.02%
2022/07/27	16	74.69	13	73.37	74.80	3	5,569	0.05%
2022/07/26	0	0.00	1	73.80	73.50	-1	5,613	-0.02%
2022/07/25	1	75.40	2	75.95	75.90	-1	5,631	-0.02%
2022/07/22	13.1	76.75	13	77.22	76.70	0.1	5,673	0.00%
2022/07/21	13	76.51	18	74.92	76.60	-5	5,729	-0.09%
2022/07/20	11	75.20	15	74.28	73.70	-4	5,735	-0.07%
2022/07/19	1	73.10	2	73.55	73.00	-1	5,774	-0.02%
2022/07/18	4	74.08	4	73.38	73.70	0	5,829	0.00%
2022/07/15	29	73.03	33	73.26	73.80	-4	5,813	-0.07%
2022/07/14	6	68.77	15	71.51	72.10	-9	5,742	-0.16%
2022/07/13	4	67.08	2	66.55	67.20	2	5,714	0.03%
2022/07/12	5	64.40	0	0.00	63.60	5	5,791	0.09%
2022/07/11	3	67.10	0	0.00	67.30	3	5,889	0.05%
2022/07/08	4	67.63	9	67.06	67.80	-5	5,906	-0.08%
2022/07/07	5	64.84	1	65.00	65.00	4	5,850	0.07%
2022/07/06	11	64.96	8	66.48	64.20	3	5,826	0.05%
2022/07/05	8	65.65	1	64.10	66.60	7	5,881	0.12%
2022/07/04	8	65.90	14	67.43	65.90	-6	5,860	-0.10%
2022/07/01	12	67.48	6	69.72	67.00	6	5,846	0.10%
2022/06/30	1	72.00	6.1	72.60	72.90	-5.1	5,781	-0.09%
2022/06/29	3	75.87	0	0.00	75.70	3	5,942	0.05%
2022/06/28	2	77.90	0	0.00	79.20	2	6,026	0.03%
2022/06/27	16	80.76	16	79.65	80.80	0	6,196	0.00%
2022/06/24	10	76.40	10	77.94	76.40	0	6,162	0.00%
2022/06/23	16	77.93	12	79.83	77.00	4	6,159	0.06%
2022/06/22	8	81.61	5	84.66	79.80	3	6,105	0.05%
2022/06/21	0	0.00	1	88.10	88.60	-1	5,993	-0.02%
2022/06/20	18	90.64	13	87.10	87.10	5	5,970	0.08%
2022/06/17	17	88.74	13	89.92	91.00	4	5,916	0.07%
2022/06/16	9	94.50	7.4	93.13	90.40	1.6	5,823	0.03%
2022/06/15	12.3	94.43	24.3	94.77	94.60	-12.1	5,699	-0.21%
2022/06/14	4	92.60	3	92.37	93.10	1	5,619	0.02%
2022/06/13	4.2	94.13	13.1	93.93	93.40	-9	5,567	-0.16%
2022/06/10	11.1	93.06	1.1	93.35	93.90	10	5,505	0.18%
2022/06/09	3	92.10	3	91.00	93.00	0	5,493	0.00%
2022/06/08	0	0.00	1	91.20	91.00	-1	5,470	-0.02%
2022/06/07	0.5	90.70	1	90.60	91.50	-0.5	5,531	-0.01%
2022/06/06	0	0.00	2	92.50	91.90	-2	5,594	-0.04%
2022/06/02	6	93.25	2	92.95	92.20	4	5,741	0.07%
2022/06/01	7	94.79	9	93.67	93.20	-2	5,905	-0.03%
2022/05/31	14.1	93.40	17.3	93.42	93.90	-3.2	5,802	-0.05%
2022/05/30	7.5	91.34	10	92.02	91.10	-2.5	5,707	-0.04%
2022/05/27	7.1	88.77	7	88.87	88.50	0.1	5,556	0.00%
2022/05/26	12	87.07	12.1	87.39	87.30	-0.1	5,496	0.00%
2022/05/25	3.1	85.15	20	85.39	86.30	-16.9	5,420	-0.31%
2022/05/24	12	84.14	14	84.55	83.80	-2	5,415	-0.04%
2022/05/23	5	84.52	12	84.23	83.60	-7	5,388	-0.13%
2022/05/20	19	84.94	6	85.13	84.20	13	5,474	0.24%
2022/05/19	5	82.32	7	84.56	85.50	-2	5,432	-0.04%
2022/05/18	13	83.18	18	83.47	83.50	-5	5,408	-0.09%
2022/05/17	6	79.72	7	80.74	81.00	-1	5,653	-0.02%
2022/05/16	5	80.16	2	79.60	79.60	3	5,947	0.05%
2022/05/13	3	80.17	9.2	80.79	81.00	-6.2	5,981	-0.10%
2022/05/12	15	79.95	11	79.02	78.70	4	6,012	0.07%
2022/05/11	10	79.97	8	80.07	80.30	2	6,076	0.03%
2022/05/10	4	76.08	2	76.30	77.80	2	6,048	0.03%
2022/05/09	15	75.24	12	74.60	74.20	3	6,119	0.05%
2022/05/06	4.5	75.26	9	75.56	76.70	-4.5	6,147	-0.07%
2022/05/05	2	77.70	1	77.70	77.40	1	6,239	0.02%
2022/05/04	5	76.06	11	76.30	76.40	-6	6,346	-0.09%
2022/05/03	11	75.83	6	75.90	75.70	5	6,439	0.08%
2022/04/29	14	74.64	8	74.74	74.00	6	6,532	0.09%
2022/04/28	3	72.53	7	74.06	73.60	-4	6,651	-0.06%
2022/04/27	14.5	70.93	21	71.31	73.00	-6.5	6,763	-0.10%
2022/04/26	2	74.55	12	74.68	74.70	-10	7,265	-0.14%
2022/04/25	21	75.01	21.2	75.73	74.50	-0.2	7,506	0.00%
2022/04/22	5.2	80.07	4.7	80.08	79.20	0.5	7,569	0.01%
2022/04/21	9.2	81.71	14	81.26	82.10	-4.8	7,655	-0.06%
2022/04/20	3.1	81.37	2	82.30	81.60	1.1	7,659	0.01%
2022/04/19	3.1	81.41	11	82.96	81.20	-7.9	7,711	-0.10%
2022/04/18	21.4	82.81	3	82.97	81.80	18.4	7,757	0.24%
2022/04/15	12.2	85.52	3	85.90	85.10	9.2	7,752	0.12%
2022/04/14	5	91.70	1	92.50	89.80	4	7,772	0.05%
2022/04/13	1	91.60	0.3	91.87	91.70	0.7	7,858	0.01%
2022/04/12	4.2	91.79	5	90.58	90.70	-0.8	7,958	-0.01%
2022/04/11	3.1	92.17	1	97.90	91.50	2.1	8,225	0.03%
2022/04/08	1	95.50	2	95.75	96.00	-1	8,444	-0.01%
2022/04/07	2.2	94.53	1	93.50	94.00	1.2	9,352	0.01%
2022/04/06	7	96.36	3	96.57	96.50	4	9,393	0.04%
2022/04/01	34	97.69	27	97.75	97.00	7	9,483	0.07%
2022/03/31	31	97.42	27.1	97.02	96.90	3.9	9,499	0.04%
2022/03/30	17.3	96.99	21.3	96.51	96.70	-4	9,423	-0.04%
2022/03/29	3.3	93.33	7	93.40	93.50	-3.7	9,371	-0.04%
2022/03/28	2	90.60	7	91.38	92.60	-5	9,488	-0.05%
2022/03/25	1.3	92.35	11	92.25	91.30	-9.7	9,535	-0.10%
2022/03/24	1	93.50	4	92.68	92.70	-3	9,568	-0.03%
2022/03/23	1	94.70	1	94.60	94.00	0	9,633	0.00%
2022/03/22	0	0.00	2	93.90	93.90	-2	9,818	-0.02%
2022/03/21	8	94.69	7	95.06	94.00	1	9,945	0.01%
2022/03/18	1.4	93.80	5	93.16	94.00	-3.6	10,199	-0.04%
2022/03/17	2	93.35	6	92.95	93.20	-4	10,610	-0.04%
2022/03/16	3	90.17	2	90.50	90.10	1	10,825	0.01%
2022/03/15	3.1	91.08	6.1	90.97	90.20	-3	11,126	-0.03%
2022/03/14	12	91.80	7.1	91.31	92.10	4.9	11,667	0.04%
2022/03/11	11	90.72	8	91.04	91.40	3	12,871	0.02%
2022/03/10	6.1	91.55	4.1	91.29	91.90	2	13,691	0.01%
2022/03/09	21.1	87.39	11.2	87.23	88.10	9.9	14,495	0.07%
2022/03/08	20	87.79	43	86.77	84.50	-23	14,585	-0.16%
2022/03/07	20.1	93.32	18	91.33	89.90	2.1	14,547	0.01%
2022/03/04	2.1	98.65	1	98.60	98.30	1.1	14,706	0.01%
2022/03/03	5	100.48	14.2	100.50	99.90	-9.2	14,954	-0.06%
2022/03/02	2	98.85	0	0.00	99.40	2	15,200	0.01%
2022/03/01	6.1	99.78	5.2	99.80	99.50	0.9	15,538	0.01%
2022/02/25	31	99.55	11.1	99.51	98.00	19.9	15,753	0.13%
2022/02/24	6.3	97.87	25	98.26	97.00	-18.7	16,040	-0.12%
2022/02/23	25.1	100.42	7	100.13	100.50	18.1	16,465	0.11%
2022/02/22	21	99.21	41.3	99.49	99.10	-20.3	17,701	-0.11%
2022/02/21	12	101.58	12.1	101.59	101.50	-0.1	17,998	0.00%
2022/02/18	9	102.78	4.1	102.61	103.00	4.9	18,520	0.03%
2022/02/17	30.2	105.75	44	105.47	103.00	-13.8	19,553	-0.07%
2022/02/16	15.4	105.10	34.1	104.47	104.50	-18.7	20,167	-0.09%
2022/02/15	24	101.85	4	100.50	99.90	20	20,186	0.10%
2022/02/14	7.1	100.08	21.3	99.96	99.40	-14.2	20,282	-0.07%
2022/02/11	20.3	103.60	7	103.36	103.50	13.3	20,401	0.07%
2022/02/10	12	102.46	13	102.96	104.00	-1	20,671	0.00%
2022/02/09	8	103.00	6	102.75	101.50	2	20,938	0.01%
2022/02/08	3	100.30	5	100.60	101.50	-2	21,134	-0.01%
2022/02/07	7.1	99.17	7	99.76	100.50	0.1	21,540	0.00%
2022/01/26	17.2	98.21	18	98.52	96.50	-0.8	21,844	0.00%
2022/01/25	5	100.10	8	99.98	97.70	-3	22,373	-0.01%
2022/01/24	21	100.26	20	99.77	101.00	1	22,427	0.00%
2022/01/21	21	102.02	14.3	101.69	99.80	6.7	22,293	0.03%
2022/01/20	13.5	103.67	15.1	103.60	105.50	-1.6	22,233	-0.01%
2022/01/19	57.1	105.51	64	105.37	102.50	-6.9	22,146	-0.03%
2022/01/18	14.1	103.65	18.3	103.56	104.50	-4.2	21,613	-0.02%
2022/01/17	14.3	100.40	9.3	100.73	101.00	5	21,397	0.02%
2022/01/14	11.5	95.33	7	95.84	97.50	4.5	21,306	0.02%
2022/01/13	6	96.83	2	97.70	97.30	4	21,239	0.02%
2022/01/12	8	97.33	7	97.83	97.20	1	21,277	0.00%
2022/01/11	8.2	97.85	81	97.62	96.70	-72.8	21,336	-0.34%
2022/01/10	10	99.39	5	100.00	99.70	5	21,267	0.02%
2022/01/07	11	98.05	3.1	98.26	98.40	7.9	21,296	0.04%
2022/01/06	22	101.43	25	100.80	100.00	-3	21,192	-0.01%
2022/01/05	13	103.42	21	103.71	102.00	-8	21,131	-0.04%
2022/01/04	45.2	107.54	20	105.88	103.00	25.2	21,050	0.12%
2022/01/03	84.1	108.76	75	108.92	108.00	9.1	20,803	0.04%
2021/12/30	88.1	108.40	75.6	108.57	108.00	12.5	20,563	0.06%
2021/12/29	21.2	103.67	16.1	103.16	104.00	5.1	19,656	0.03%
2021/12/28	8	103.63	13.6	103.11	104.00	-5.6	19,649	-0.03%
2021/12/27	12.3	103.37	8.1	103.02	103.50	4.2	19,596	0.02%
2021/12/24	4.6	100.50	3	99.00	99.00	1.6	19,414	0.01%
2021/12/23	2	102.50	15	101.77	100.00	-13	19,384	-0.07%
2021/12/22	12	100.53	8	100.05	99.90	4	19,302	0.02%
2021/12/21	8	96.59	7	97.66	98.60	1	19,228	0.01%
2021/12/20	6	97.08	7	97.20	97.00	-1	19,192	-0.01%
2021/12/17	19	97.60	13	96.78	96.50	6	19,229	0.03%
2021/12/16	9	99.71	12	100.03	99.30	-3	19,187	-0.02%
2021/12/15	8	97.20	0	0.00	97.70	8	19,043	0.04%
2021/12/14	13.2	97.95	7	96.71	96.00	6.2	19,087	0.03%
2021/12/13	31	102.58	28.6	102.61	99.90	2.4	18,891	0.01%
2021/12/10	20	106.85	33	107.20	107.00	-13	18,615	-0.07%
2021/12/09	35	109.53	17	108.76	107.50	18	18,489	0.10%
2021/12/08	25	110.56	39.1	111.17	112.00	-14.1	18,344	-0.08%
2021/12/07	120.6	112.56	106	111.31	107.00	14.6	17,874	0.08%	大買/大賣/
2021/12/06	95.7	109.72	80.1	109.41	109.50	15.6	16,748	0.09%
2021/12/03	32.1	105.79	120	107.06	109.50	-88	16,041	-0.55%	大賣/
2021/12/02	46.3	100.36	41	101.58	99.60	5.3	15,372	0.03%
2021/12/01	69	101.25	63	100.41	102.50	6	15,381	0.04%
2021/11/30	67	100.85	79.1	100.53	101.00	-12.1	15,444	-0.08%
2021/11/29	97	95.09	94.2	97.04	97.50	2.8	15,212	0.02%
2021/11/26	102.2	98.21	95.5	98.43	98.10	6.7	15,055	0.04%	大買/
2021/11/25	63.2	100.05	51	102.81	97.60	12.2	14,969	0.08%
2021/11/24	90.1	100.86	98	102.26	100.50	-7.9	14,943	-0.05%
2021/11/23	97	103.37	85	105.55	103.00	12	15,431	0.08%
2021/11/22	57	107.22	42	107.23	106.00	15	15,499	0.10%
2021/11/19	141.7	108.28	136.4	108.74	110.50	5.2	15,450	0.03%	大買/大賣/
2021/11/18	82.1	104.31	73.6	103.43	102.50	8.5	14,492	0.06%
2021/11/17	34.2	105.33	25	106.04	104.50	9.1	14,358	0.06%
2021/11/16	121.3	106.76	69.4	105.57	105.50	51.8	13,936	0.37%	大買/
2021/11/15	38.2	98.67	58.3	100.38	104.00	-20.1	12,958	-0.15%
2021/11/12	34.2	93.23	37.2	94.00	94.90	-3	12,162	-0.02%
2021/11/11	26.1	90.75	9.3	90.81	89.20	16.8	11,948	0.14%
2021/11/10	46.2	93.20	55	94.16	92.80	-8.8	11,963	-0.07%
2021/11/09	62.1	94.86	68.1	94.60	92.50	-6	11,975	-0.05%
2021/11/08	33.6	94.19	41.1	94.10	93.70	-7.5	11,748	-0.06%
2021/11/05	13	91.82	19.1	92.18	92.10	-6	11,516	-0.05%
2021/11/04	77	91.49	16.1	91.25	90.30	61	11,317	0.54%
2021/11/03	48	88.84	51	88.62	90.00	-3	11,054	-0.03%
2021/11/02	38	89.04	49.2	88.29	87.60	-11.2	10,812	-0.10%
2021/11/01	28.1	81.41	15.5	81.05	83.00	12.6	10,543	0.12%
2021/10/29	13	79.83	10	80.32	79.80	3	10,530	0.03%
2021/10/28	3.5	80.90	0	0.00	80.00	3.5	10,696	0.03%
2021/10/27	12	81.79	15.1	79.85	82.20	-3.1	10,770	-0.03%
2021/10/26	6.1	78.81	10	80.11	78.80	-3.9	11,093	-0.04%
2021/10/25	6	80.25	4	80.50	80.60	2	11,508	0.02%
2021/10/22	9	79.59	10	79.70	79.50	-1	12,129	-0.01%
2021/10/21	6	81.93	14	80.37	79.50	-8	12,754	-0.06%
2021/10/20	0	0.00	6	80.50	80.80	-6	13,014	-0.05%
2021/10/19	19	80.32	20	80.77	80.80	-1	13,832	-0.01%
2021/10/18	0	78.00	0	77.80	77.00	0	14,492	0.00%
2021/10/15	2	77.35	3	77.83	76.90	-1	15,522	-0.01%
2021/10/14	6	74.51	1	74.60	74.50	5	15,779	0.03%
2021/10/13	1	73.80	2	76.20	73.10	-1	16,007	-0.01%
2021/10/12	11	76.70	11	77.20	76.70	0	16,274	0.00%
2021/10/08	6	78.58	0.1	77.24	76.90	5.9	16,672	0.04%
2021/10/07	0	76.40	16.2	77.08	78.00	-16.2	16,797	-0.10%
2021/10/06	5	73.90	8	75.11	72.70	-3	17,065	-0.02%
2021/10/05	11.4	73.88	15	74.30	75.50	-3.7	17,617	-0.02%
2021/10/04	12	73.92	15	73.77	71.60	-3	17,805	-0.02%
2021/10/01	11	76.65	8	75.96	74.50	3	18,286	0.02%
2021/09/30	7	78.39	30	77.47	78.50	-23	18,839	-0.12%
2021/09/29	24	77.02	3	76.77	76.70	21	19,801	0.11%
2021/09/28	10	79.55	7	80.20	80.20	3	20,290	0.01%
2021/09/27	3	82.17	4	82.08	82.10	-1	20,489	0.00%
2021/09/24	20	81.99	12	82.91	81.80	8	20,558	0.04%
2021/09/23	2	80.40	1	80.20	80.20	1	20,544	0.00%
2021/09/22	9	80.27	2	79.90	79.90	7	20,602	0.03%
2021/09/17	0	0.00	10	81.70	82.30	-10	20,639	-0.05%
2021/09/16	12	80.86	12	80.45	80.90	0	20,565	0.00%
2021/09/15	11.2	79.64	7	79.37	79.20	4.2	20,608	0.02%
2021/09/14	18	82.49	27	82.35	82.50	-9	20,567	-0.04%
2021/09/13	18.4	84.46	5	82.46	81.90	13.4	20,575	0.07%
2021/09/10	12	85.75	22	84.67	85.90	-10	20,722	-0.05%
2021/09/09	19	83.63	21	83.66	83.70	-2	20,910	-0.01%
2021/09/08	43	84.24	45	84.00	83.20	-2	21,005	-0.01%
2021/09/07	22.1	84.89	9	85.79	84.00	13.1	21,215	0.06%
2021/09/06	20	90.57	11.3	90.58	89.10	8.7	21,506	0.04%
2021/09/03	12	90.05	30	90.22	89.90	-18	21,553	-0.08%
2021/09/02	19	89.49	14.2	90.44	88.20	4.8	21,610	0.02%
2021/09/01	9.2	89.72	14	89.52	89.30	-4.8	21,881	-0.02%
2021/08/31	37.1	88.70	31	88.35	89.00	6.1	22,369	0.03%
2021/08/30	40	90.79	25	91.15	90.70	15	22,517	0.07%
2021/08/27	43	91.98	55	91.33	88.10	-12	22,294	-0.05%
2021/08/26	36	89.16	50	88.99	89.00	-14	21,885	-0.06%
2021/08/25	54	87.31	49.2	87.38	87.10	4.8	21,725	0.02%
2021/08/24	23.1	83.40	22	83.54	83.50	1.1	21,832	0.00%
2021/08/23	5	80.83	19.1	79.23	82.10	-14.1	21,737	-0.06%
2021/08/20	15	74.31	22	75.01	74.70	-7	21,865	-0.03%
2021/08/19	6.3	75.05	6.3	74.54	73.00	0	22,106	0.00%
2021/08/18	10	75.28	12	71.15	76.20	-2	22,884	-0.01%
2021/08/17	13	73.79	7	71.99	70.70	6	23,082	0.03%
2021/08/16	13	74.62	19	75.56	75.10	-6	23,154	-0.03%
2021/08/13	29.2	77.92	30.1	76.59	75.30	-0.9	23,147	0.00%
2021/08/12	15	80.75	17.1	81.36	80.50	-2.1	23,085	-0.01%
2021/08/11	17.2	83.99	8	81.76	81.50	9.2	23,097	0.04%
2021/08/10	15	86.48	9	87.47	86.60	6	23,045	0.03%
2021/08/09	19.1	87.99	21.1	87.45	86.00	-2	23,132	-0.01%
2021/08/06	31.1	91.27	23	90.80	90.50	8.1	23,119	0.04%
2021/08/05	37.2	91.05	23	91.07	91.00	14.2	23,229	0.06%
2021/08/04	14.1	97.76	12	96.73	96.10	2.1	23,252	0.01%
2021/08/03	28	99.46	25	98.95	98.70	3	23,316	0.01%
2021/08/02	19.2	99.59	10	98.83	97.80	9.2	23,312	0.04%
2021/07/30	68.1	101.09	75	100.04	98.50	-6.9	23,388	-0.03%
2021/07/29	35	98.83	29.1	99.94	99.90	5.9	23,203	0.03%
2021/07/28	77.4	99.44	85	97.96	95.50	-7.6	22,890	-0.03%
2021/07/27	83.2	107.97	81.9	106.09	102.00	1.3	22,520	0.01%
2021/07/26	54	109.79	81.5	110.95	111.50	-27.5	22,087	-0.12%
2021/07/23	63.8	99.97	77.6	101.76	101.50	-13.8	21,851	-0.06%
2021/07/22	76.5	100.20	57.2	98.94	95.70	19.3	21,098	0.09%
2021/07/21	16.2	97.52	66	96.26	99.00	-49.9	20,593	-0.24%
2021/07/20	52.1	91.89	51	93.97	90.00	1.1	20,185	0.01%
2021/07/19	23	92.92	16	92.83	94.00	7	20,007	0.03%
2021/07/16	32	92.66	50.3	92.53	92.00	-18.3	19,996	-0.09%
2021/07/15	24.4	91.91	48.1	91.21	94.10	-23.7	19,835	-0.12%
2021/07/14	15.6	88.09	8	87.85	87.80	7.6	19,608	0.04%
2021/07/13	44.1	88.22	30	89.56	86.70	14.1	19,664	0.07%
2021/07/12	49	86.15	31.6	87.09	86.10	17.5	19,747	0.09%
2021/07/09	20.4	90.42	25.2	91.05	89.60	-4.8	19,452	-0.02%
2021/07/08	26.2	95.58	19.4	95.39	92.70	6.8	19,914	0.03%
2021/07/07	41	94.64	45	95.47	94.30	-4	19,877	-0.02%
2021/07/06	72	92.94	99.9	92.90	95.00	-27.9	19,908	-0.14%
2021/07/05	51	89.27	30.1	89.98	89.40	20.9	19,773	0.11%
2021/07/02	13.5	86.15	10	86.12	87.00	3.5	19,626	0.02%
2021/07/01	3.5	84.13	15	84.61	84.20	-11.5	19,762	-0.06%
2021/06/30	4.3	84.20	4.2	83.98	83.60	0.1	20,198	0.00%
2021/06/29	15	84.89	18	83.71	83.00	-3	20,449	-0.01%
2021/06/28	10.1	83.64	7	84.14	84.80	3.1	20,762	0.01%
2021/06/25	10	83.63	8	83.50	83.20	2	21,330	0.01%
2021/06/24	15	84.53	6	84.12	83.80	9	21,982	0.04%
2021/06/23	5.1	83.68	7	84.57	84.30	-1.9	22,091	-0.01%
2021/06/22	13.3	82.80	19	83.68	82.10	-5.7	22,386	-0.03%
2021/06/21	30.2	83.41	36	84.07	82.40	-5.8	22,706	-0.03%
2021/06/18	21	88.94	20	88.81	87.50	1	23,376	0.00%
2021/06/17	18	88.01	31	88.41	89.60	-13	23,783	-0.05%
2021/06/16	42.5	88.30	33.2	87.88	87.50	9.3	24,229	0.04%
2021/06/15	69.1	87.39	107.2	88.23	90.00	-38.1	25,069	-0.15%	大賣/
2021/06/11	33	85.54	22	85.58	84.50	11	24,995	0.04%
2021/06/09	19	86.02	22.2	86.47	85.70	-3.2	26,625	-0.01%
2021/06/08	54.7	86.81	27	86.63	84.20	27.7	27,884	0.10%
2021/06/07	25	83.23	44.1	84.77	87.20	-19.1	27,538	-0.07%
2021/06/04	8.7	83.32	2	83.30	83.00	6.7	27,240	0.02%
2021/06/03	6	84.32	27	84.97	84.20	-21	27,256	-0.08%
2021/06/02	71.2	83.88	53	82.88	81.80	18.2	27,047	0.07%
2021/06/01	74	86.63	84	86.55	84.40	-10	26,955	-0.04%
2021/05/31	63	84.79	54.3	84.30	84.50	8.7	26,494	0.03%
2021/05/28	15	86.27	30	85.87	85.00	-15	26,478	-0.06%
2021/05/27	70	82.72	73	82.24	85.20	-3	26,321	-0.01%
2021/05/26	86.2	83.90	53	83.68	81.70	33.2	26,119	0.13%
2021/05/25	75	80.36	82.4	80.61	83.10	-7.4	25,501	-0.03%
2021/05/24	19	73.16	27	73.46	75.60	-8	25,543	-0.03%
2021/05/21	15	72.31	7	72.77	71.60	8	26,221	0.03%
2021/05/20	13.1	72.46	8	71.38	71.00	5.1	26,151	0.02%
2021/05/19	24	70.78	24	72.04	73.60	0	26,804	0.00%
2021/05/18	13	65.79	25	66.30	67.90	-12	27,074	-0.04%
2021/05/17	33	63.48	45	64.56	61.80	-12	27,495	-0.04%
2021/05/14	14	68.10	13	69.93	67.40	1	27,541	0.00%
2021/05/13	28	70.10	26	69.31	69.90	2	27,518	0.01%
2021/05/12	26	70.14	26	71.52	69.00	0	27,319	0.00%
2021/05/11	3	74.63	21	74.44	73.50	-18	26,957	-0.07%
2021/05/10	18.2	77.65	2	78.10	76.10	16.2	26,832	0.06%
2021/05/07	13	77.21	14	76.69	78.60	-1	26,719	0.00%
2021/05/06	7	72.71	6.3	72.93	72.50	0.7	26,504	0.00%
2021/05/05	6.1	75.89	8	76.59	75.00	-1.9	26,402	-0.01%
2021/05/04	13	72.48	25.1	72.40	74.50	-12.1	26,331	-0.05%
2021/05/03	25.3	78.92	15	80.47	77.10	10.3	26,126	0.04%
2021/04/29	3	83.77	0.3	84.00	83.60	2.7	26,020	0.01%
2021/04/28	13	85.53	4	85.10	85.00	9	25,992	0.03%
2021/04/27	27	86.99	24	86.97	85.00	3	26,046	0.01%
2021/04/26	54.3	89.90	35.2	89.26	87.50	19.1	25,947	0.07%
2021/04/23	11	83.97	17	84.42	86.00	-6	25,461	-0.02%
2021/04/22	22	82.65	9	83.09	81.80	13	25,531	0.05%
2021/04/21	10.4	83.10	18	83.77	84.70	-7.6	25,326	-0.03%
2021/04/20	16.3	83.93	34	83.22	82.70	-17.7	25,279	-0.07%
2021/04/19	35.2	82.44	25	82.00	81.50	10.2	25,174	0.04%
2021/04/16	54.1	86.92	39	86.76	84.20	15.1	25,001	0.06%
2021/04/15	31.2	83.13	30	82.70	85.30	1.2	24,721	0.00%
2021/04/14	54.2	83.68	56.7	82.46	83.50	-2.5	24,588	-0.01%
2021/04/13	53.2	87.35	69.4	87.32	86.70	-16.2	24,015	-0.07%
2021/04/12	52.2	87.37	54.3	87.14	84.60	-2.1	23,619	-0.01%
2021/04/09	118.5	90.71	79	90.27	90.00	39.5	23,075	0.17%	大買/
2021/04/08	43	83.59	53	86.23	87.50	-10	22,332	-0.04%
2021/04/07	26	79.10	46.2	78.59	79.60	-20.2	21,988	-0.09%
2021/04/06	50.3	77.31	45.1	77.16	79.00	5.2	21,735	0.02%
2021/04/01	31.2	73.70	42	73.31	73.40	-10.8	21,552	-0.05%
2021/03/31	70	72.35	49	72.36	71.50	21	21,285	0.10%
2021/03/30	70	72.82	25.3	72.57	70.60	44.7	20,950	0.21%
2021/03/29	63.2	66.96	82	68.30	69.80	-18.9	20,382	-0.09%
2021/03/26	22	63.50	28	63.57	63.50	-6	19,764	-0.03%
2021/03/25	23.2	61.79	11.2	61.76	62.00	12	19,704	0.06%
2021/03/24	45	64.62	28	64.59	63.80	17	19,452	0.09%
2021/03/23	98.2	64.05	92.2	64.74	64.60	6	19,161	0.03%
2021/03/22	64	60.47	57.9	60.54	60.70	6.1	18,520	0.03%
2021/03/19	39.2	57.33	52	58.21	58.90	-12.8	18,836	-0.07%
2021/03/18	53.1	58.78	63	60.09	56.80	-9.9	18,622	-0.05%
2021/03/17	17	55.25	24	55.24	56.00	-7	18,373	-0.04%
2021/03/16	99.7	55.59	77	55.05	54.10	22.7	18,744	0.12%
2021/03/15	146	54.96	131	55.20	55.50	15	18,995	0.08%	大買/大賣/
2021/03/12	71	52.61	133	53.69	54.20	-62	18,246	-0.34%	大賣/
2021/03/11	15	46.59	17	49.03	49.35	-2	16,749	-0.01%
2021/03/09	10	44.59	1	45.75	44.55	9	16,781	0.05%
2021/03/08	3	46.28	0	0.00	45.90	3	16,999	0.02%
2021/03/05	11.2	46.89	10	46.30	46.00	1.2	17,182	0.01%
2021/03/04	6	46.79	0	0.00	46.20	6	17,292	0.03%
2021/03/03	7	46.86	12	46.38	47.40	-5	17,303	-0.03%
2021/03/02	4	49.35	8.5	48.90	47.40	-4.5	17,319	-0.03%
2021/02/26	14	49.65	2	49.80	49.65	12	17,310	0.07%
2021/02/25	31	51.37	22.5	51.64	50.80	8.5	17,602	0.05%
2021/02/24	30	52.62	22	53.11	51.40	8	17,560	0.05%
2021/02/23	102.2	54.64	24	53.93	52.50	78.2	17,379	0.45%	大買/
2021/02/22	1	55.10	11	55.25	55.40	-10	17,298	-0.06%
2021/02/19	30	48.58	55	49.01	50.40	-25	17,428	-0.14%
2021/02/18	35.1	45.70	28	44.87	45.90	7.1	17,457	0.04%
2021/02/17	9	44.42	42	44.03	44.90	-33	17,725	-0.19%
2021/02/05	12	40.55	30	40.67	40.85	-18	17,177	-0.10%
2021/02/04	11	38.69	10	37.95	38.70	1	16,900	0.01%
2021/02/03	5	36.95	0	0.00	36.75	5	16,723	0.03%
2021/02/02	0	0.00	140	37.67	37.70	-140	16,691	-0.84%	大賣/鉅額交易
2021/02/01	1	37.15	4	37.60	37.15	-3	16,760	-0.02%
2021/01/29	2	39.85	0	0.00	38.80	2	16,701	0.01%
2021/01/28	4	40.26	1	40.25	40.15	3	16,634	0.02%
2021/01/27	2	40.73	3	40.60	40.45	-1	16,604	-0.01%
2021/01/26	11	40.46	0	0.00	40.35	11	16,493	0.07%
2021/01/25	8	41.43	9	41.88	41.35	-1	16,416	-0.01%
2021/01/22	1	41.30	22	41.53	41.75	-21	16,309	-0.13%
2021/01/21	2	40.33	7	41.02	40.35	-5	16,171	-0.03%
2021/01/20	32	41.04	15	40.79	40.10	17	16,100	0.11%
2021/01/19	33	42.01	7	42.01	42.30	26	15,900	0.16%
2021/01/18	7	41.34	12	41.84	41.80	-5	15,698	-0.03%
2021/01/15	20	42.24	31	41.17	40.35	-11	15,533	-0.07%
2021/01/14	17	41.69	0	0.00	41.75	17	15,256	0.11%
2021/01/13	3	41.70	2	42.05	41.85	1	15,255	0.01%
2021/01/12	6	41.10	14	41.39	40.50	-8	15,159	-0.05%
2021/01/11	13	40.98	0	0.00	41.70	13	15,114	0.09%
2021/01/08	5	41.80	1	41.65	41.55	4	15,051	0.03%
2021/01/07	5	42.00	14	41.68	42.15	-9	14,924	-0.06%
2021/01/06	5	41.55	9	41.47	40.55	-4	14,789	-0.03%
2021/01/05	4	41.00	3	41.30	41.55	1	14,699	0.01%
2021/01/04	9	40.24	7	40.40	40.00	2	14,590	0.01%
2020/12/31	1	40.50	6	40.57	40.35	-5	14,537	-0.03%
2020/12/30	1	41.75	0	0.00	41.35	1	14,426	0.01%
2020/12/29	16	42.45	20	41.50	41.50	-4	14,368	-0.03%
2020/12/28	10	42.71	5	41.65	42.70	5	14,232	0.04%
2020/12/25	0	0.00	2	40.23	40.35	-2	13,906	-0.01%
2020/12/24	1	40.65	2	40.28	40.10	-1	13,907	-0.01%
2020/12/23	2	40.03	0	0.00	40.05	2	13,870	0.01%
2020/12/22	3	39.87	1	40.65	39.50	2	13,834	0.01%
2020/12/21	17	40.45	30	40.78	40.80	-13	13,747	-0.09%
2020/12/18	7	40.74	1	40.35	40.65	6	13,593	0.04%
2020/12/17	20	40.85	22	41.08	41.00	-2	13,450	-0.01%
2020/12/16	30	41.59	20	41.55	41.25	10	13,282	0.08%
2020/12/15	79	44.30	61	43.10	40.65	18	12,938	0.14%
2020/12/14	20	42.99	44	41.72	44.00	-24	11,929	-0.20%
2020/12/11	211	46.30	218	46.01	43.20	-7	11,507	-0.06%	大買/大賣/
2020/12/10	34	45.11	35	45.10	45.00	-1	10,591	-0.01%
2020/12/09	118	43.30	112	43.61	43.65	6	9,790	0.06%	大買/大賣/
2020/12/08	26	39.91	18	40.28	41.30	8	8,874	0.09%
2020/12/07	11	37.80	10	37.37	37.55	1	8,271	0.01%
2020/12/04	1	36.80	0	0.00	37.00	1	8,265	0.01%
2020/12/03	2	36.95	2	37.25	37.20	0	8,469	0.00%
2020/12/02	4	37.09	13	36.69	37.35	-9	8,338	-0.11%
2020/12/01	14	36.14	49	35.87	35.65	-35	8,042	-0.44%
2020/11/30	9	36.88	9	36.97	36.90	0	7,799	0.00%
2020/11/27	1	35.90	18	35.94	36.00	-17	7,571	-0.22%
2020/11/26	4	35.71	8	35.74	35.70	-4	7,482	-0.05%
2020/11/25	24	35.16	8	35.43	35.40	16	7,353	0.22%
2020/11/24	48	35.71	54.3	35.40	35.70	-6.3	7,354	-0.09%
2020/11/23	5	34.86	3	34.93	34.40	2	6,980	0.03%
2020/11/20	34	34.18	33	34.27	34.00	1	6,877	0.01%
2020/11/19	61.3	35.11	34.1	34.88	34.80	27.2	6,589	0.41%
2020/11/18	14	33.34	23	33.09	33.65	-9	5,773	-0.16%
2020/11/17	71.1	33.31	46.1	33.38	33.20	25	5,525	0.45%
2020/11/16	9.1	31.88	47	32.46	32.70	-37.9	4,780	-0.79%
2020/11/11	1	29.55	0	0.00	29.60	1	4,117	0.02%
2020/11/10	3	30.07	5	29.67	29.65	-2	4,148	-0.05%
2020/11/09	3	29.80	13	29.60	29.80	-10	4,132	-0.24%
2020/11/06	2	28.80	2	29.05	28.60	0	4,047	0.00%
2020/11/05	6	28.51	5	28.45	28.55	1	4,141	0.02%
2020/11/03	0	0.00	5	28.10	28.15	-5	4,473	-0.11%
2020/11/02	7	27.46	11	27.59	27.60	-4	5,021	-0.08%
2020/10/30	7	27.91	0	0.00	27.85	7	5,032	0.14%
2020/10/28	4	28.85	0	0.00	28.75	4	5,114	0.08%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	1	29.65	6	29.89	29.75	-5	5,219	-0.10%
2020/10/22	1	29.55	0	0.00	29.70	1	5,329	0.02%
2020/10/21	0	0.00	3	29.90	29.70	-3	5,507	-0.05%
2020/10/20	2	29.58	6	29.74	29.70	-4	5,563	-0.07%
2020/10/19	6	29.44	1	29.35	29.30	5	5,838	0.09%
2020/10/16	0	0.00	2	29.55	28.95	-2	5,866	-0.03%
2020/10/15	0	0.00	2	29.55	29.50	-2	5,881	-0.03%
2020/10/14	11	29.51	0	0.00	29.60	11	5,886	0.19%
2020/10/13	2	29.55	2	29.25	29.65	0	5,900	0.00%
2020/10/12	0	0.00	2	28.93	28.85	-2	5,895	-0.03%
2020/10/08	1	29.35	8	29.17	28.80	-7	6,056	-0.12%
2020/10/07	6	28.32	0	0.00	28.45	6	6,395	0.09%
2020/09/30	0	0.00	15	27.97	28.10	-15	6,567	-0.23%
2020/09/29	6	27.90	6	28.50	27.75	0	6,601	0.00%
2020/09/28	11	26.84	9	27.62	28.25	2	6,596	0.03%
2020/09/25	4	26.55	0	0.00	26.55	4	6,610	0.06%
2020/09/24	11	27.45	8	27.43	27.35	3	6,600	0.05%
2020/09/22	2	28.33	0	0.00	28.35	2	6,670	0.03%
2020/09/21	3	28.80	0	0.00	28.90	3	6,667	0.04%
2020/09/18	8	29.32	2	29.35	29.30	6	6,684	0.09%
2020/09/17	0	0.00	1	29.25	29.25	-1	6,688	-0.01%
2020/09/16	0	0.00	3	29.55	29.40	-3	6,704	-0.04%
2020/09/15	4	29.68	1	30.00	29.45	3	6,722	0.04%
2020/09/14	1	29.25	0	0.00	29.25	1	6,721	0.01%
2020/09/11	6	28.87	16	29.01	28.90	-10	6,735	-0.15%
2020/09/10	14	29.71	3	29.82	29.55	11	6,689	0.16%
2020/09/09	3	29.77	1	29.55	30.00	2	6,652	0.03%
2020/09/08	19	31.35	22	31.26	31.20	-3	6,496	-0.05%
2020/09/07	1	30.10	2	30.48	30.10	-1	6,196	-0.02%
2020/09/04	4	29.80	5	29.81	29.90	-1	6,130	-0.02%
2020/09/03	0	0.00	4	30.23	30.15	-4	6,115	-0.07%
2020/09/02	1	29.95	2	29.98	30.15	-1	6,157	-0.02%
2020/09/01	1	29.70	21	29.76	29.40	-20	6,155	-0.32%
2020/08/31	12	30.44	5	30.75	30.10	7	6,174	0.11%
2020/08/28	8	30.58	5	30.39	30.45	3	6,106	0.05%
2020/08/27	22	29.77	15	29.52	29.45	7	5,870	0.12%
2020/08/26	20	29.09	21	29.08	29.20	-1	5,770	-0.02%
2020/08/25	4	27.75	4	27.80	27.70	0	5,631	0.00%
2020/08/21	1	27.55	2	27.50	27.60	-1	5,656	-0.02%
2020/08/20	8	27.49	20	27.00	27.25	-12	5,662	-0.21%
2020/08/19	3	29.23	8	29.45	28.80	-5	5,570	-0.09%
2020/08/17	0	0.00	10	30.30	29.85	-10	5,599	-0.18%
2020/08/14	2	29.45	4	29.58	29.60	-2	5,567	-0.04%
2020/08/13	1	29.40	0	0.00	29.10	1	5,586	0.02%
2020/08/12	10	29.50	2	29.20	29.25	8	5,681	0.14%
2020/08/11	1	30.40	7	30.09	29.55	-6	5,693	-0.11%
2020/08/10	25	31.64	14	31.64	31.50	11	5,841	0.19%
2020/08/07	15	31.32	27	31.16	31.40	-12	6,055	-0.20%
2020/08/06	30	31.21	24	30.84	31.40	6	5,958	0.10%
2020/08/05	0	0.00	1	28.85	28.95	-1	5,494	-0.02%
2020/08/04	5	29.35	0	0.00	28.75	5	5,615	0.09%
2020/08/03	12	29.23	13	29.42	29.15	-1	5,722	-0.02%
2020/07/31	6	28.90	24	28.90	28.85	-18	5,867	-0.31%
2020/07/30	0	0.00	2	28.93	29.00	-2	5,989	-0.03%
2020/07/29	3	27.75	11	28.08	28.05	-8	6,105	-0.13%
2020/07/28	10	28.65	5	29.13	28.15	5	6,354	0.08%
2020/07/27	49	29.70	36	29.37	29.00	13	6,352	0.20%
2020/07/24	6	29.05	261	29.08	28.55	-255	6,337	-4.02%	大賣/鉅額交易
2020/07/23	16	30.07	16	29.92	29.80	0	6,322	0.00%
2020/07/22	3	28.27	4	28.48	29.50	-1	6,146	-0.02%
2020/07/21	1	27.90	37	27.60	27.90	-36	6,177	-0.58%
2020/07/20	5	27.17	10	27.31	27.20	-5	6,174	-0.08%
2020/07/17	9	27.66	1	27.45	27.40	8	6,180	0.13%
2020/07/16	9	28.33	6	28.23	28.10	3	6,196	0.05%
2020/07/15	18	29.38	15	28.89	28.60	3	6,194	0.05%
2020/07/14	67	29.83	147	29.81	29.70	-80	6,214	-1.29%	大賣/
2020/07/13	4	28.09	1	28.45	28.50	3	5,898	0.05%
2020/07/10	4	27.48	1	27.35	27.40	3	5,907	0.05%
2020/07/09	7	28.46	0	0.00	28.35	7	5,919	0.12%
2020/07/08	2	28.68	0	0.00	28.90	2	5,859	0.03%
2020/07/07	4	28.43	0	0.00	28.25	4	5,915	0.07%
2020/07/06	100	28.70	5	28.56	28.70	95	5,917	1.61%
2020/07/03	0	0.00	5	28.30	28.15	-5	5,937	-0.08%
2020/07/02	5	28.40	2	28.43	28.45	3	5,993	0.05%
2020/07/01	1	28.10	18	28.02	27.75	-17	5,958	-0.29%
2020/06/30	1	27.45	1	27.45	27.40	0	5,927	0.00%
2020/06/24	0	0.00	1	27.25	27.20	-1	5,964	-0.02%
2020/06/22	1	27.40	3	27.78	27.30	-2	6,213	-0.03%
2020/06/19	2	27.35	0	0.00	27.20	2	6,304	0.03%
2020/06/18	0	0.00	20	27.10	27.10	-20	6,318	-0.32%
2020/06/17	0	0.00	1	26.70	26.60	-1	6,330	-0.02%
2020/06/16	1	26.60	0	0.00	26.80	1	6,410	0.02%
2020/06/15	1	26.10	5	26.10	25.90	-4	6,540	-0.06%
2020/06/12	5	25.51	2	25.95	26.10	3	6,632	0.05%
2020/06/11	12	26.81	33	26.85	26.20	-21	6,691	-0.31%
2020/06/10	22	27.34	3	27.17	27.10	19	6,761	0.28%
2020/06/09	29	27.90	28	27.78	27.55	1	6,915	0.01%
2020/06/08	7	27.39	17	27.51	27.30	-10	6,978	-0.14%
2020/06/05	1	26.60	5	26.94	27.15	-4	7,415	-0.05%
2020/06/04	11	26.55	0	0.00	26.55	11	7,695	0.14%
2020/06/03	2	26.55	2	26.40	26.60	0	7,718	0.00%
2020/06/02	2	26.43	0	0.00	26.20	2	7,718	0.03%
2020/05/29	3	25.48	1	26.00	26.00	2	7,753	0.03%
2020/05/28	4	26.16	12	26.07	25.80	-8	7,786	-0.10%
2020/05/27	19	26.35	0	0.00	26.10	19	7,923	0.24%
2020/05/26	18	26.40	0	0.00	26.30	18	7,954	0.23%
2020/05/25	0	0.00	2	26.80	26.25	-2	7,963	-0.03%
2020/05/22	3	26.97	4	27.39	26.55	-1	7,981	-0.01%
2020/05/21	12	26.60	13	26.68	26.60	-1	7,919	-0.01%
2020/05/20	5	26.26	18	26.41	26.50	-13	7,919	-0.16%
2020/05/19	22	25.83	97	25.80	25.60	-75	7,963	-0.94%
2020/05/18	5	26.69	1	26.55	26.45	4	7,852	0.05%
2020/05/15	10	27.41	30	28.32	26.90	-20	7,829	-0.26%
2020/05/14	46	29.11	5	29.22	28.95	41	7,662	0.54%
2020/05/13	9	32.02	8	32.10	32.15	1	7,332	0.01%
2020/05/12	10	31.49	12	31.64	31.60	-2	7,281	-0.03%
2020/05/11	19	32.06	11	32.01	31.80	8	7,263	0.11%
2020/05/08	23	32.54	9	32.63	32.60	14	7,171	0.20%
2020/05/07	77	32.51	11	32.38	32.40	66	7,064	0.93%
2020/05/06	42	31.82	67	31.74	31.50	-25	6,920	-0.36%
2020/05/05	7	31.56	24	31.80	31.25	-17	6,857	-0.25%
2020/05/04	22	30.73	81	31.66	31.70	-59	6,763	-0.87%
2020/04/30	68	29.98	5	29.94	29.80	63	6,618	0.95%
2020/04/29	15	29.55	18	29.54	29.50	-3	6,643	-0.05%
2020/04/28	1	28.75	10	29.12	29.00	-9	6,557	-0.14%
2020/04/27	9	28.81	6	28.69	28.70	3	6,572	0.05%
2020/04/24	34	28.59	9	28.53	28.70	25	6,624	0.38%
2020/04/23	3	28.12	16	27.95	27.90	-13	6,657	-0.20%
2020/04/22	4	27.21	26	27.65	27.95	-22	6,823	-0.32%
2020/04/21	34	28.09	6	28.13	27.40	28	6,809	0.41%
2020/04/20	14	28.28	13	28.25	28.50	1	6,789	0.01%
2020/04/17	259	29.23	3	28.97	27.90	256	6,803	3.76%	大買/鉅額交易
2020/04/15	2	27.18	0	0.00	27.05	2	6,660	0.03%
2020/04/14	62	27.07	75	27.00	26.95	-13	6,646	-0.20%
2020/04/13	10	26.40	7	26.45	26.40	3	6,642	0.05%
2020/04/10	8	26.82	14	26.96	26.75	-6	6,658	-0.09%
2020/04/09	1	26.75	3	26.65	26.55	-2	6,644	-0.03%
2020/04/08	3	26.38	4	26.53	26.50	-1	6,621	-0.02%
2020/04/07	3	25.77	4	25.90	25.95	-1	6,563	-0.02%
2020/04/06	0	0.00	1	25.05	25.20	-1	6,507	-0.02%
2020/04/01	3	25.05	0	0.00	25.00	3	6,547	0.05%
2020/03/31	11	24.90	0	0.00	24.80	11	6,578	0.17%
2020/03/30	1	24.60	0	0.00	24.70	1	6,570	0.02%
2020/03/27	1	24.95	1	25.05	24.20	0	6,604	0.00%
2020/03/26	5	24.20	10	24.25	24.70	-5	6,562	-0.08%
2020/03/25	0	0.00	7	23.71	24.10	-7	6,490	-0.11%
2020/03/24	11	22.09	15	22.00	22.00	-4	6,531	-0.06%
2020/03/23	16	20.58	9	20.74	20.50	7	7,082	0.10%
2020/03/20	21	21.77	38	22.06	22.05	-17	7,160	-0.24%
2020/03/19	28	20.53	22	20.99	20.45	6	7,299	0.08%
2020/03/18	2	24.23	0	0.00	22.70	2	7,771	0.03%
2020/03/17	13	23.97	10	23.63	23.60	3	8,393	0.04%
2020/03/16	3	25.42	1	25.30	24.15	2	8,662	0.02%
2020/03/13	6	24.37	43	24.34	25.00	-37	8,620	-0.43%
2020/03/12	38	27.39	10	27.36	26.90	28	8,477	0.33%
2020/03/11	57	29.89	27	29.45	28.85	30	8,351	0.36%
2020/03/10	30	29.42	37	30.20	30.35	-7	7,885	-0.09%
2020/03/09	12	28.11	15	27.72	27.60	-3	7,583	-0.04%
2020/03/06	1	29.00	0	0.00	28.95	1	7,574	0.01%
2020/03/05	2	29.45	2	29.70	29.55	0	7,673	0.00%
2020/03/04	2	28.93	3	29.15	29.05	-1	7,676	-0.01%
2020/03/03	4	28.89	11	28.93	28.75	-7	7,675	-0.09%
2020/03/02	18	27.47	2	27.78	27.70	16	7,659	0.21%
2020/02/27	6	29.57	2	29.15	28.80	4	7,517	0.05%
2020/02/26	15	30.18	16	29.93	29.95	-1	7,476	-0.01%
2020/02/25	10	30.29	100	30.04	30.50	-90	7,444	-1.21%
2020/02/24	20	30.86	3	30.57	30.60	17	7,402	0.23%
2020/02/21	11	31.41	1	31.30	31.25	10	7,391	0.14%
2020/02/20	91	31.97	20	31.65	31.70	71	7,391	0.96%
2020/02/18	4	31.15	0	0.00	30.90	4	7,333	0.05%
2020/02/17	5	31.56	1	31.70	31.30	4	7,303	0.05%
2020/02/13	4	30.95	0	0.00	30.70	4	7,170	0.06%
2020/02/12	5	31.26	4	31.19	31.25	1	7,151	0.01%
2020/02/11	1	30.15	1	30.45	30.55	0	7,125	0.00%
2020/02/10	3	29.70	1	29.30	29.85	2	7,162	0.03%
2020/02/07	1	30.10	0	0.00	30.10	1	7,179	0.01%
2020/02/06	13	30.97	12	30.75	31.05	1	7,142	0.01%
2020/02/05	12	29.73	0	0.00	29.55	12	7,079	0.17%
2020/02/04	7	29.85	1	30.05	29.95	6	7,032	0.09%
2020/02/03	4	28.31	6	28.11	28.20	-2	7,013	-0.03%
2020/01/31	5	31.09	4.5	30.73	30.90	0.5	6,876	0.01%
2020/01/30	4	31.51	0	0.00	31.50	4	6,837	0.06%
2020/01/20	14	35.04	16	35.01	35.00	-2	6,771	-0.03%
2020/01/17	2	34.05	5	34.35	34.45	-3	6,623	-0.05%
2020/01/16	26	34.27	8	34.36	34.05	18	6,530	0.28%
2020/01/15	10	33.03	11	32.94	32.80	-1	6,565	-0.02%
2020/01/14	1	33.00	6	33.55	33.40	-5	6,605	-0.08%
2020/01/10	4	31.59	1	31.75	32.00	3	6,531	0.05%
2020/01/09	7	32.05	0.5	32.30	32.25	6.5	6,546	0.10%
2020/01/07	4	32.28	3	31.80	31.75	1	6,547	0.02%
2020/01/06	5	32.72	7	32.80	32.90	-2	6,549	-0.03%
2020/01/03	8	34.08	1	33.55	33.50	7	6,552	0.11%
2020/01/02	2	34.90	5	35.05	34.90	-3	6,556	-0.05%
2019/12/31	3	34.48	0	0.00	34.45	3	6,782	0.04%
2019/12/30	6	34.71	0	0.00	34.70	6	7,264	0.08%
2019/12/27	1	35.15	6	35.13	34.90	-5	7,435	-0.07%
2019/12/26	13	34.65	11	34.72	34.35	2	7,412	0.03%
2019/12/25	9	34.46	1	34.65	34.65	8	7,431	0.11%
2019/12/24	3	34.90	8	35.07	34.60	-5	7,637	-0.07%
2019/12/23	12	34.73	3	34.55	34.60	9	7,641	0.12%
2019/12/20	14	35.74	1	36.00	35.40	13	7,599	0.17%
2019/12/19	12	35.66	14	35.75	35.85	-2	7,582	-0.03%
2019/12/18	43	37.47	30	37.46	36.50	13	7,469	0.17%
2019/12/17	2	36.10	8	36.12	36.55	-6	6,928	-0.09%
2019/12/16	14	35.85	4	35.91	36.55	10	6,979	0.14%
2019/12/13	46	36.16	26	35.78	35.45	20	6,843	0.29%
2019/12/12	18	35.54	30	35.91	36.55	-12	6,356	-0.19%
2019/12/11	3	33.72	10	33.58	33.25	-7	5,865	-0.12%
2019/12/10	6	32.07	0	0.00	31.85	6	6,126	0.10%
2019/12/09	3	32.38	2	32.00	31.95	1	6,107	0.02%
2019/12/06	0	0.00	2	31.85	31.95	-2	6,140	-0.03%
2019/12/05	0	0.00	1	31.35	31.30	-1	6,179	-0.02%
2019/12/04	2	30.90	8	30.89	31.00	-6	6,258	-0.10%
2019/12/02	3	31.83	0	0.00	32.40	3	6,477	0.05%
2019/11/29	5	31.92	9	31.58	31.25	-4	6,492	-0.06%
2019/11/28	1	31.50	13	31.77	31.95	-12	6,707	-0.18%
2019/11/27	2	31.73	1	31.50	31.50	1	6,959	0.01%
2019/11/26	7	31.59	1	31.55	31.35	6	7,101	0.08%
2019/11/25	3	31.18	3	31.27	31.35	0	7,490	0.00%
2019/11/22	0	0.00	8	30.84	30.70	-8	7,709	-0.10%
2019/11/21	0	0.00	3	31.00	31.05	-3	7,757	-0.04%
2019/11/20	7	30.96	2	30.90	30.80	5	7,848	0.06%
2019/11/19	1	31.15	1	31.60	31.20	0	7,877	0.00%
2019/11/18	4	31.15	13	31.23	31.40	-9	7,908	-0.11%
2019/11/15	12	30.31	0	0.00	30.30	12	7,937	0.15%
2019/11/14	4	29.93	15	29.85	29.85	-11	7,988	-0.14%
2019/11/13	8	30.59	3	30.25	30.10	5	8,043	0.06%
2019/11/12	1	30.45	1	30.60	30.95	0	8,056	0.00%
2019/11/08	9	29.63	9	29.97	29.75	0	8,166	0.00%
2019/11/07	10	30.29	5	30.49	30.40	5	8,300	0.06%
2019/11/06	0	0.00	4	31.70	31.50	-4	8,210	-0.05%
2019/11/01	4	31.49	0	0.00	31.35	4	8,112	0.05%
2019/10/31	7	31.99	5	31.55	31.90	2	8,095	0.02%
2019/10/29	2	31.53	0	0.00	31.45	2	8,093	0.02%
2019/10/28	10	31.30	1	31.25	31.30	9	8,060	0.11%
2019/10/24	10	32.30	1	32.10	32.05	9	8,025	0.11%
2019/10/23	9	33.31	6	32.83	32.90	3	8,006	0.04%
2019/10/22	1	32.30	0	0.00	32.70	1	7,784	0.01%
2019/10/21	0	0.00	6	32.05	32.00	-6	7,753	-0.08%
2019/10/17	0	0.00	1	32.30	31.95	-1	7,712	-0.01%
2019/10/16	1	31.95	1	32.45	31.95	0	7,634	0.00%
2019/10/15	5	32.19	7	32.11	31.85	-2	7,579	-0.03%
2019/10/14	11	32.66	0	0.00	32.65	11	7,561	0.15%
2019/10/09	0	0.00	1	32.15	32.55	-1	7,503	-0.01%
2019/10/08	1	33.45	19	32.94	32.95	-18	7,442	-0.24%
2019/10/07	8	33.51	11	33.63	33.70	-3	7,316	-0.04%
2019/10/04	37	33.42	20	33.26	32.60	17	7,042	0.24%
2019/10/03	3	31.52	13	31.98	32.20	-10	6,547	-0.15%
2019/10/02	1	30.50	8	31.10	31.20	-7	6,358	-0.11%
2019/10/01	1	29.95	5	29.80	30.75	-4	6,298	-0.06%
2019/09/27	11	29.63	13	29.68	29.25	-2	6,219	-0.03%
2019/09/26	6	31.70	6	31.90	31.15	0	5,974	0.00%
2019/09/25	1	31.35	10	31.70	31.55	-9	5,874	-0.15%
2019/09/24	1	31.25	1	31.35	31.35	0	5,819	0.00%
2019/09/20	2	31.00	2	31.05	31.00	0	5,699	0.00%
2019/09/19	7	30.84	13	30.94	30.80	-6	5,637	-0.11%
2019/09/18	3	31.75	0	0.00	31.80	3	5,465	0.05%
2019/09/17	10	31.53	4	32.15	32.20	6	5,354	0.11%
2019/09/16	11	31.10	8	31.43	31.50	3	5,215	0.06%
2019/09/12	32	33.15	11	32.65	31.90	21	4,978	0.42%
2019/09/11	0	0.00	1	31.05	31.35	-1	4,353	-0.02%
2019/09/10	1	30.50	1	31.20	30.95	0	4,312	0.00%
2019/09/09	1	30.50	1	30.85	30.80	0	4,222	0.00%
2019/09/06	5	31.38	17	31.20	31.25	-12	4,134	-0.29%
2019/09/05	1	31.30	8	30.96	31.50	-7	4,030	-0.17%
2019/09/04	23	30.95	12	30.98	31.00	11	3,879	0.28%
2019/09/03	15	30.71	1	31.30	30.50	14	3,727	0.38%
2019/09/02	4	30.86	5	30.78	31.00	-1	3,588	-0.03%
2019/08/30	4	30.16	22	30.63	29.55	-18	3,321	-0.54%
2019/08/29	16	29.96	7	29.63	29.80	9	3,012	0.30%
2019/08/28	13	29.65	9	29.77	29.50	4	2,818	0.14%
2019/08/27	10	27.50	35	27.80	28.50	-25	2,398	-1.04%
2019/08/23	2	26.60	1	27.00	26.60	1	2,095	0.05%
2019/08/22	0	0.00	4	27.20	27.20	-4	1,993	-0.20%
2019/08/21	0	0.00	1	27.05	27.10	-1	1,934	-0.05%
2019/08/20	0	0.00	1	27.00	26.85	-1	1,867	-0.05%
2019/08/16	0	0.00	1	26.50	26.70	-1	1,715	-0.06%
2019/08/15	1	25.70	0	0.00	25.65	1	1,647	0.06%
2019/08/14	1	26.75	2	26.40	26.15	-1	1,629	-0.06%
2019/08/13	1	26.00	1	25.80	25.85	0	1,547	0.00%
2019/08/12	4	25.59	24	25.69	26.05	-20	1,474	-1.36%
2019/08/08	8	23.51	3	23.38	23.70	5	1,301	0.38%
2019/08/07	6	22.88	2	22.80	22.80	4	1,305	0.31%
2019/08/06	3	22.30	5	22.31	22.65	-2	1,338	-0.15%
2019/08/05	0	0.00	2	22.75	22.65	-2	1,377	-0.15%
2019/08/02	0	0.00	10	23.40	23.35	-10	1,388	-0.72%
2019/07/31	0	0.00	5	25.25	24.35	-5	1,382	-0.36%
2019/07/30	8	25.71	0	0.00	25.30	8	1,276	0.63%
2019/07/29	0	0.00	1	26.35	26.35	-1	1,279	-0.08%
2019/07/25	2	25.55	21	26.00	26.20	-19	1,249	-1.52%
2019/07/24	5	25.40	0	0.00	25.45	5	1,259	0.40%
2019/07/23	21	25.32	1	25.45	24.75	20	1,321	1.51%
2019/07/22	4	24.90	0	0.00	24.85	4	1,494	0.27%
2019/07/19	0	0.00	20	24.90	24.80	-20	1,737	-1.15%
2019/07/18	11	24.40	0	0.00	24.35	11	1,761	0.62%
2019/07/17	13	24.91	2	25.10	24.80	11	1,783	0.62%
2019/07/16	11	25.40	1	25.15	25.20	10	1,853	0.54%
2019/07/15	5	24.45	5	24.70	24.80	0	1,896	0.00%
2019/07/09	1	23.70	0	0.00	23.65	1	2,143	0.05%
2019/07/05	1	24.20	10	24.10	24.25	-9	2,148	-0.42%
2019/07/04	0	0.00	2	24.20	24.20	-2	2,200	-0.09%
2019/07/03	1	24.10	0	0.00	23.70	1	2,280	0.04%
2019/06/28	1	23.45	0	0.00	23.20	1	2,487	0.04%
2019/06/19	2	23.25	2	23.20	23.20	0	3,632	0.00%
2019/06/17	0	0.00	3	22.83	23.00	-3	3,728	-0.08%
2019/06/14	3	22.67	0	0.00	22.60	3	3,890	0.08%
2019/06/11	0	0.00	2	22.78	22.55	-2	4,030	-0.05%
2019/06/05	0	0.00	1	22.50	22.50	-1	4,443	-0.02%
2019/05/28	0	0.00	1	21.85	22.20	-1	5,690	-0.02%
2019/05/27	0	0.00	5	21.90	22.00	-5	5,804	-0.09%
2019/05/22	0	0.00	2	23.25	23.15	-2	6,197	-0.03%
2019/05/21	0	0.00	5	23.00	23.50	-5	6,338	-0.08%
2019/05/16	2	24.00	2	23.45	23.45	0	6,888	0.00%
2019/05/15	0	0.00	2	23.93	24.45	-2	7,065	-0.03%
2019/05/14	2	22.70	1	23.45	23.50	1	7,342	0.01%
2019/05/13	0	0.00	5	23.20	23.10	-5	7,348	-0.07%
2019/05/08	5	26.00	0	0.00	25.90	5	7,342	0.07%
2019/05/03	5	27.30	0	0.00	27.30	5	7,355	0.07%
2019/05/02	9	27.08	2	27.20	27.20	7	7,384	0.09%
2019/04/30	1	26.50	10	27.30	27.50	-9	7,447	-0.12%
2019/04/29	9	26.57	8	26.58	26.35	1	7,620	0.01%
2019/04/26	26	28.09	11	27.51	27.40	15	7,715	0.19%
2019/04/25	9	28.01	15	28.25	28.80	-6	7,619	-0.08%
2019/04/24	2	26.90	13	27.05	27.05	-11	7,383	-0.15%
2019/04/23	4	27.16	5	26.73	26.70	-1	7,329	-0.01%
2019/04/22	2	27.30	2	27.25	27.25	0	7,297	0.00%
2019/04/19	6	27.23	9	27.40	27.35	-3	7,218	-0.04%
2019/04/18	0	0.00	5	27.02	27.65	-5	7,135	-0.07%
2019/04/17	7	27.46	8	27.24	27.25	-1	7,069	-0.01%
2019/04/16	2	26.50	1	26.70	26.75	1	6,965	0.01%
2019/04/15	10	25.95	1	26.40	26.20	9	6,944	0.13%
2019/04/12	4	26.00	5	26.17	25.85	-1	6,953	-0.01%
2019/04/11	6	26.30	1	26.40	26.25	5	6,939	0.07%
2019/04/10	6	26.22	10	26.12	26.10	-4	6,910	-0.06%
2019/04/09	8	26.74	13	26.43	26.35	-5	6,855	-0.07%
2019/04/08	1	27.80	6	27.66	27.50	-5	6,773	-0.07%
2019/04/03	9	28.21	6	27.77	27.65	3	6,746	0.04%
2019/04/02	2	27.33	1	27.50	27.60	1	6,640	0.02%
2019/04/01	10	27.63	5	27.15	27.10	5	6,574	0.08%
2019/03/29	1	27.00	1	27.05	27.00	0	6,462	0.00%
2019/03/28	54	27.21	50	27.14	26.65	4	6,386	0.06%
2019/03/27	5	26.10	31	26.65	26.65	-26	5,921	-0.44%
2019/03/26	2	25.70	2	25.60	25.70	0	5,734	0.00%
2019/03/25	6	24.82	0	0.00	24.90	6	5,699	0.11%
2019/03/21	2	25.83	0	0.00	25.75	2	5,560	0.04%
2019/03/20	0	0.00	11	26.05	26.15	-11	5,503	-0.20%
2019/03/19	15	26.82	4	27.03	25.85	11	5,469	0.20%
2019/03/18	6	26.03	5	26.05	25.85	1	5,318	0.02%
2019/03/15	12	26.02	26	25.78	25.80	-14	5,278	-0.27%
2019/03/14	16	25.96	14	25.90	25.90	2	5,241	0.04%
2019/03/13	15	26.75	21	26.61	26.20	-6	5,226	-0.11%
2019/03/12	14	26.08	7	26.16	26.20	7	5,101	0.14%
2019/03/11	14	26.54	9	26.33	26.35	5	5,027	0.10%
2019/03/08	30	26.18	34	25.93	25.70	-4	4,928	-0.08%
2019/03/07	50	26.44	44	26.42	25.70	6	4,738	0.13%
2019/03/06	59	26.26	47	26.53	27.05	12	4,473	0.27%
2019/03/05	1	24.75	7	25.01	24.60	-6	4,115	-0.15%
2019/03/04	10	25.30	12	24.40	24.90	-2	4,070	-0.05%
2019/02/27	26	24.91	24	24.79	24.60	2	4,011	0.05%
2019/02/26	7	24.87	4	24.86	24.40	3	3,944	0.08%
2019/02/25	34	24.99	39	24.96	25.50	-5	3,855	-0.13%
2019/02/22	1	23.50	1	23.55	23.55	0	3,551	0.00%
2019/02/21	4	23.30	5	23.24	23.70	-1	3,537	-0.03%
2019/02/20	5	23.48	0	0.00	23.35	5	3,482	0.14%
2019/02/19	4	24.34	5	24.28	24.05	-1	3,396	-0.03%
2019/02/18	19	24.43	29	24.40	24.30	-10	3,478	-0.29%
2019/02/15	19	23.90	11	23.95	24.35	8	3,345	0.24%
2019/02/14	0	0.00	8	24.05	24.05	-8	3,011	-0.27%
2019/02/13	14	20.30	32	21.33	21.90	-18	2,833	-0.64%
2019/02/12	14	19.91	1	20.00	19.95	13	2,549	0.51%
2019/02/11	2	19.03	0	0.00	19.00	2	2,530	0.08%
2019/01/30	4	19.36	3	19.10	19.00	1	2,550	0.04%
2019/01/29	3	19.50	2	19.70	19.35	1	2,512	0.04%
2019/01/25	3	20.20	5	20.19	20.10	-2	2,521	-0.08%
2019/01/24	15	20.28	21	20.00	20.00	-6	2,539	-0.24%
2019/01/23	8	20.69	7	20.83	20.40	1	2,562	0.04%
2019/01/21	23	20.98	14	21.22	21.10	9	2,467	0.36%
2019/01/18	18	20.31	13	20.21	20.40	5	2,274	0.22%
2019/01/17	6	19.58	3	20.33	20.75	3	2,154	0.14%
2019/01/15	10	18.70	0	0.00	18.60	10	2,077	0.48%
2019/01/14	4	18.45	0	0.00	18.40	4	2,098	0.19%
2019/01/10	0	0.00	5	18.60	18.75	-5	2,169	-0.23%
2019/01/09	1	18.70	7	18.94	18.60	-6	2,198	-0.27%
2019/01/07	3	18.30	0	0.00	18.40	3	2,266	0.13%
2019/01/04	12	18.29	0	0.00	18.15	12	2,328	0.52%
2019/01/02	2	18.10	0	0.00	18.00	2	2,392	0.08%
2018/12/28	3	18.28	1	18.35	18.35	2	2,441	0.08%
2018/12/27	1	18.30	0	0.00	18.20	1	2,544	0.04%
2018/12/26	1	18.45	0	0.00	17.95	1	2,597	0.04%
2018/12/24	0	0.00	1	18.95	19.00	-1	2,658	-0.04%
2018/12/22	1	18.80	0	0.00	19.00	1	2,704	0.04%
2018/12/21	1	18.00	0	0.00	18.80	1	2,721	0.04%
2018/12/20	2	18.50	12	18.52	18.35	-10	2,719	-0.37%
2018/12/19	1	19.25	0	0.00	19.30	1	2,686	0.04%
2018/12/12	10	20.20	1	20.10	20.10	9	2,992	0.30%
2018/12/11	1	19.30	2	19.33	19.30	-1	3,010	-0.03%
2018/12/10	1	19.50	0	0.00	19.40	1	3,050	0.03%
2018/12/07	0	0.00	1	20.00	20.00	-1	3,074	-0.03%
2018/12/06	1	19.85	0	0.00	19.60	1	3,119	0.03%
2018/12/05	0	0.00	3	21.00	20.80	-3	3,163	-0.09%
2018/12/03	2	22.00	1	22.30	22.00	1	3,337	0.03%
2018/11/30	3	21.35	1	21.00	21.05	2	3,381	0.06%
2018/11/29	0	0.00	1	20.00	19.70	-1	3,348	-0.03%
2018/11/27	0	0.00	2	19.03	19.05	-2	3,358	-0.06%
2018/11/26	1	18.80	0	0.00	18.45	1	3,370	0.03%
2018/11/23	2	19.08	0	0.00	18.25	2	3,402	0.06%
2018/11/22	5	19.75	5	19.48	19.35	0	3,399	0.00%
2018/11/20	0	0.00	5	19.90	19.80	-5	3,522	-0.14%
2018/11/19	0	0.00	2	19.95	20.10	-2	3,601	-0.06%
2018/11/16	7	20.12	3	20.10	19.80	4	3,801	0.11%
2018/11/15	4	19.74	1	19.80	19.75	3	3,829	0.08%
2018/11/14	4	21.75	2	21.75	21.85	2	3,746	0.05%
2018/11/13	2	20.48	0	0.00	21.25	2	3,893	0.05%
2018/11/09	1	21.85	0	0.00	21.85	1	4,104	0.02%
2018/11/08	2	22.10	1	22.10	21.65	1	4,179	0.02%
2018/11/07	2	21.73	2	21.45	22.15	0	4,243	0.00%
2018/11/06	0	0.00	1	21.30	20.95	-1	4,378	-0.02%
2018/11/05	0	0.00	5	21.80	21.80	-5	4,528	-0.11%
2018/11/02	1	22.10	0	0.00	22.00	1	4,796	0.02%
2018/11/01	5	21.37	4	21.50	21.40	1	4,838	0.02%
2018/10/31	0	0.00	9	21.08	21.15	-9	4,999	-0.18%
2018/10/30	6	19.63	2	20.00	20.00	4	5,209	0.08%
2018/10/29	8	19.89	2	20.00	19.95	6	5,366	0.11%
2018/10/26	1	19.45	2	20.00	19.70	-1	5,518	-0.02%
2018/10/25	3	20.07	1	20.40	19.45	2	5,851	0.03%
2018/10/24	1	21.25	0	0.00	21.40	1	6,087	0.02%
2018/10/23	0	0.00	1	21.55	21.00	-1	6,388	-0.02%
2018/10/22	5	22.05	1	22.00	22.30	4	6,781	0.06%
2018/10/18	0	0.00	1	22.15	22.50	-1	6,943	-0.01%
2018/10/17	1	22.50	2	23.00	22.00	-1	7,000	-0.01%
2018/10/15	0	0.00	1	21.35	22.45	-1	7,126	-0.01%
2018/10/12	2	21.15	1	21.35	21.15	1	7,200	0.01%
2018/10/11	1	20.95	2	20.90	20.90	-1	7,296	-0.01%
2018/10/09	2	23.78	1	23.30	23.20	1	7,332	0.01%
2018/10/08	2	24.55	0	0.00	24.35	2	7,428	0.03%
2018/10/05	1	23.75	0	0.00	23.95	1	7,481	0.01%
2018/10/04	1	25.10	1	25.10	25.10	0	7,493	0.00%
2018/10/03	0	0.00	1	26.60	26.05	-1	7,640	-0.01%
2018/10/01	6	26.96	0	0.00	27.55	6	8,364	0.07%
2018/09/28	3	26.48	5	26.31	26.25	-2	8,876	-0.02%
2018/09/27	3	27.00	0	0.00	26.55	3	9,366	0.03%
2018/09/26	5	27.30	0	0.00	27.25	5	9,472	0.05%
2018/09/21	1	26.35	3	26.65	27.40	-2	9,650	-0.02%
2018/09/20	7	26.12	5	26.47	25.85	2	9,843	0.02%
2018/09/19	0	0.00	2	26.60	26.10	-2	9,896	-0.02%
2018/09/18	4	27.38	2	27.38	27.05	2	10,056	0.02%
2018/09/17	2	28.40	0	0.00	28.30	2	10,357	0.02%
2018/09/14	0	0.00	2	28.68	29.15	-2	10,728	-0.02%
2018/09/13	2	28.18	1	28.15	28.05	1	11,463	0.01%
2018/09/12	13	27.98	6	27.77	28.00	7	12,389	0.06%
2018/09/11	8	28.39	7	28.36	28.30	1	12,675	0.01%
2018/09/10	11	27.86	12	28.12	27.60	-1	13,046	-0.01%
2018/09/07	5	29.62	10	29.52	29.20	-5	13,757	-0.04%
2018/09/06	10	30.33	5	30.08	30.75	5	13,752	0.04%
2018/09/05	21	30.19	22	30.09	30.10	-1	13,973	-0.01%
2018/09/04	2	30.75	1	30.65	30.70	1	14,600	0.01%
2018/09/03	1	31.00	0	0.00	30.65	1	15,273	0.01%
2018/08/31	3	31.97	5	31.88	31.95	-2	16,229	-0.01%
2018/08/29	2	31.65	3	31.53	32.00	-1	16,823	-0.01%
2018/08/28	3	31.42	2	31.40	31.50	1	17,053	0.01%
2018/08/27	7	31.08	7	31.43	31.75	0	17,207	0.00%
2018/08/24	32	30.35	31	29.95	30.25	1	17,313	0.01%
2018/08/23	28	29.93	31	30.21	30.10	-3	17,569	-0.02%
2018/08/22	21	31.10	22	31.04	31.00	-1	17,961	-0.01%
2018/08/21	3	31.33	0	0.00	31.80	3	18,308	0.02%
2018/08/20	31	31.18	628	30.62	30.65	-597	18,516	-3.22%	大賣/鉅額交易
2018/08/17	21	33.16	17	33.66	32.00	4	18,555	0.02%
2018/08/16	35	31.76	18	33.34	33.85	17	18,607	0.09%
2018/08/15	35	33.21	11	33.47	33.00	24	18,929	0.13%
2018/08/14	26	33.08	25	32.99	33.45	1	19,038	0.01%
2018/08/13	77	32.78	23	32.67	32.75	54	19,633	0.28%
2018/08/10	97	34.90	65	35.14	34.20	32	19,823	0.16%
2018/08/09	259	35.48	4	35.81	34.75	255	19,800	1.29%	大買/鉅額交易
2018/08/08	10	34.86	2	34.98	34.65	8	19,775	0.04%
2018/08/07	221	35.13	23	35.16	34.60	198	19,894	1.00%	大買/鉅額交易
2018/08/06	16	34.84	27	35.41	35.80	-11	20,165	-0.05%
2018/08/03	18	34.38	17	34.67	33.90	1	20,322	0.00%
2018/08/02	18	33.68	22	33.58	33.85	-4	20,373	-0.02%
2018/08/01	19	35.28	42	35.06	33.80	-23	20,219	-0.11%
2018/07/31	32	33.63	19	33.84	34.40	13	19,846	0.07%
2018/07/30	9	33.37	12	33.30	33.40	-3	19,562	-0.02%
2018/07/27	17	31.73	18	32.38	32.65	-1	19,234	-0.01%
2018/07/26	1	30.50	1	30.30	30.30	0	18,826	0.00%
2018/07/25	7	30.47	3	30.50	29.80	4	18,738	0.02%
2018/07/24	22	29.41	3	29.73	30.00	19	18,598	0.10%
2018/07/23	5	27.97	7	28.39	28.80	-2	18,515	-0.01%
2018/07/20	15	29.31	7	29.11	28.35	8	18,440	0.04%
2018/07/19	4	28.96	32	28.44	29.50	-28	18,334	-0.15%
2018/07/18	44	29.61	35	29.91	28.90	9	18,219	0.05%
2018/07/17	15	31.55	0	0.00	30.45	15	18,065	0.08%
2018/07/16	30	31.18	44	31.46	31.45	-14	17,978	-0.08%
2018/07/13	35	30.46	0	0.00	30.40	35	17,879	0.20%
2018/07/12	6	30.23	33	30.25	30.10	-27	17,783	-0.15%
2018/07/11	2	30.60	4	30.34	30.00	-2	17,682	-0.01%
2018/07/10	121	29.59	111	29.91	30.25	10	17,478	0.06%	大買/大賣/
2018/07/09	29	32.05	25	31.78	31.40	4	17,027	0.02%
2018/07/06	27	34.10	50	34.08	33.60	-23	16,681	-0.14%
2018/07/05	61	34.34	39	34.08	33.40	22	16,143	0.14%
2018/07/04	12	32.55	29	32.48	33.10	-17	15,637	-0.11%
2018/07/03	14	32.42	6	33.19	32.00	8	15,509	0.05%
2018/07/02	2	32.60	2	32.58	32.50	0	15,395	0.00%
2018/06/29	39	33.52	43	33.68	33.05	-4	15,283	-0.03%
2018/06/28	22	33.02	1	32.35	32.60	21	15,037	0.14%
2018/06/27	26	33.62	52	33.12	32.60	-26	14,940	-0.17%
2018/06/26	64	32.36	70	32.23	32.65	-6	14,724	-0.04%
2018/06/25	120	33.35	114	32.92	31.80	6	14,349	0.04%	大買/大賣/
2018/06/22	109	36.27	50	36.44	35.10	59	13,970	0.42%	大買/
2018/06/21	37	35.44	97	35.96	36.65	-60	13,198	-0.45%
2018/06/20	35	33.29	6	33.48	33.35	29	12,257	0.24%
2018/06/19	29	33.44	28	34.43	34.45	1	11,924	0.01%
2018/06/15	48	34.50	49	34.25	33.80	-1	11,479	-0.01%
2018/06/13	21	30.28	13	29.61	29.05	8	10,553	0.08%
2018/06/12	49	30.68	7	31.09	29.80	42	10,228	0.41%
2018/06/11	9	30.37	29	30.28	31.35	-20	9,569	-0.21%
2018/06/08	60	29.08	28	29.21	28.50	32	8,927	0.36%
2018/06/07	9	26.83	23	27.20	28.05	-14	7,940	-0.18%
2018/06/06	4	25.63	1	25.50	25.50	3	7,438	0.04%
2018/06/05	3	25.85	6	25.97	25.55	-3	7,312	-0.04%
2018/06/04	3	25.27	2	25.35	25.20	1	7,085	0.01%
2018/06/01	2	26.95	45	25.61	25.75	-43	6,899	-0.62%
2018/05/31	13	27.72	6	27.60	26.60	7	6,816	0.10%
2018/05/30	39	28.07	48	28.15	28.00	-9	6,585	-0.14%
2018/05/29	29	27.10	47	27.23	28.25	-18	5,976	-0.30%
2018/05/28	18	26.24	22	26.21	25.70	-4	5,541	-0.07%
2018/05/25	9	26.13	34	26.06	25.25	-25	5,260	-0.48%
2018/05/24	9	25.51	5	25.59	25.35	4	5,062	0.08%
2018/05/23	27	25.87	15	25.60	25.15	12	4,873	0.25%
2018/05/22	25	24.77	9	24.53	24.50	16	4,464	0.36%
2018/05/21	38	25.34	2	25.80	25.30	36	4,290	0.84%
2018/05/18	1	23.00	10.8	23.46	24.05	-9.8	3,638	-0.27%
2018/05/17	16	22.41	8	21.94	21.90	8	3,352	0.24%
2018/05/16	28	23.46	33	23.21	23.10	-5	3,219	-0.16%
2018/05/15	19	23.05	38	22.91	22.80	-19	2,984	-0.64%
2018/05/14	22	23.50	10	22.47	23.50	12	2,850	0.42%
2018/05/11	65	21.60	30	21.46	21.75	35	2,402	1.46%
2018/05/10	0	0.00	9	19.60	19.80	-9	1,999	-0.45%
2018/05/09	13	18.10	0	0.00	18.00	13	1,790	0.73%
2018/05/08	0	0.00	5	17.76	17.90	-5	1,782	-0.28%
2018/05/04	1	17.60	0	0.00	17.35	1	1,808	0.06%
2018/04/24	0	0.00	10	16.70	17.00	-10	2,238	-0.45%
2018/04/20	2	17.70	0	0.00	17.70	2	2,530	0.08%
2018/04/19	0	0.00	3	17.95	17.90	-3	2,824	-0.11%
2018/04/12	0	0.00	4	17.70	17.70	-4	3,433	-0.12%
2018/04/11	1	18.00	2	17.90	17.80	-1	3,481	-0.03%
2018/04/10	3	17.05	8	17.12	17.20	-5	3,470	-0.14%
2018/04/03	0	0.00	2	17.35	17.30	-2	3,476	-0.06%
2018/04/02	9	17.70	0	0.00	17.65	9	3,469	0.26%
2018/03/30	0	0.00	3	17.68	17.70	-3	3,542	-0.08%
2018/03/29	0	0.00	5	18.09	18.10	-5	3,540	-0.14%
2018/03/27	3	18.60	13	18.32	18.95	-10	3,559	-0.28%
2018/03/23	8	18.19	3	18.50	18.20	5	3,551	0.14%
2018/03/22	3	18.95	0	0.00	18.80	3	3,581	0.08%
2018/03/21	0	0.00	7	19.25	18.95	-7	3,629	-0.19%
2018/03/14	4	19.83	2	19.95	19.60	2	3,582	0.06%
2018/03/13	13	19.30	13	19.50	19.30	0	3,572	0.00%
2018/03/12	10	19.30	25	19.20	19.00	-15	3,549	-0.42%
2018/03/09	8	18.97	3	19.25	18.95	5	3,546	0.14%
2018/03/08	5	19.61	12	19.56	19.30	-7	3,549	-0.20%
2018/03/07	2	18.75	0	0.00	18.65	2	3,520	0.06%
2018/03/06	17	19.82	0	0.00	19.60	17	3,511	0.48%
2018/03/05	3	19.15	4	19.19	19.60	-1	3,454	-0.03%
2018/02/21	0	0.00	3	17.85	17.85	-3	3,357	-0.09%
2018/02/12	2	17.55	1	17.30	17.10	1	3,345	0.03%
2018/02/09	1	16.10	0	0.00	17.20	1	3,323	0.03%
2018/02/06	7	17.02	0	0.00	16.80	7	3,261	0.21%
2018/02/01	6	19.00	0	0.00	19.15	6	3,286	0.18%
2018/01/30	2	19.15	0	0.00	19.30	2	3,279	0.06%
2018/01/26	10	19.50	10	19.70	19.70	0	3,279	0.00%
2018/01/25	36	20.23	8	19.91	19.65	28	3,269	0.86%
2018/01/23	4	20.58	0	0.00	20.50	4	3,194	0.13%
2018/01/22	1	21.20	2	20.90	21.10	-1	3,165	-0.03%
2018/01/19	1	20.65	2	20.80	20.85	-1	3,165	-0.03%
2018/01/18	2	22.40	6	22.86	21.30	-4	3,074	-0.13%
2018/01/17	4	21.75	2	22.20	22.20	2	2,943	0.07%
2018/01/16	2	22.10	0	0.00	22.10	2	2,876	0.07%
2018/01/15	27	21.45	28	21.74	22.20	-1	2,692	-0.04%
2018/01/12	3	20.25	2	20.50	20.20	1	2,478	0.04%
2018/01/11	1	19.80	10	20.18	19.95	-9	2,452	-0.37%
2018/01/10	31	20.29	31	20.18	19.90	0	2,405	0.00%
2018/01/09	22	20.25	17	20.39	20.85	5	2,221	0.23%
2018/01/08	0	0.00	4	19.05	19.15	-4	1,980	-0.20%
2018/01/05	10	19.00	7	18.84	18.95	3	1,943	0.15%