光罩 (2338)-凱基-岡山券商分點個股進出

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

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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/11/21	0	0.00	1	54.00	54.40	-1	1,017	-0.10%
2024/11/20	1	54.30	1	54.40	54.30	0	1,019	0.00%
2024/11/11	1	56.10	0	0.00	57.00	1	1,049	0.10%
2024/11/07	0	0.00	1	58.00	58.20	-1	1,089	-0.09%
2024/10/29	2	55.25	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%
2024/10/24	1	57.80	0	0.00	57.80	1	1,344	0.07%
2024/10/16	0	0.00	0.3	58.92	57.50	-0.3	1,600	-0.02%
2024/10/08	0	0.00	1	60.00	60.00	-1	2,038	-0.05%
2024/09/27	0.1	59.00	0	0.00	59.30	0.1	2,327	0.00%
2024/09/25	0	0.00	1	58.20	58.10	-1	2,352	-0.04%
2024/09/20	1	56.90	1	58.00	56.90	0	2,448	0.00%
2024/09/18	2	56.95	1	58.00	56.30	1	2,659	0.04%
2024/09/13	1	55.90	0	0.00	56.50	1	3,132	0.03%
2024/09/11	0.1	56.00	0	0.00	55.20	0.1	3,150	0.00%
2024/09/10	1	56.00	0	0.00	56.00	1	3,193	0.03%
2024/09/04	1.1	58.64	0	0.00	58.70	1.1	3,268	0.03%
2024/08/30	1	64.50	1	64.70	64.60	0	3,260	0.00%
2024/08/29	1.1	63.12	0	0.00	63.50	1.1	3,242	0.03%
2024/08/23	1	62.10	1	63.40	63.10	0	3,293	0.00%
2024/08/20	1	63.70	0	0.00	63.80	1	3,472	0.03%
2024/08/15	0	0.00	1	63.40	62.90	-1	3,515	-0.03%
2024/08/12	1	63.20	0	0.00	63.20	1	3,604	0.03%
2024/08/08	1	59.40	0	0.00	60.20	1	3,577	0.03%
2024/08/07	0	0.00	0.1	61.70	63.20	-0.1	3,546	0.00%
2024/08/06	1	56.60	0	0.00	60.80	1	3,532	0.03%
2024/08/05	1	62.80	0	0.00	62.80	1	3,513	0.03%
2024/08/02	3	70.07	0	0.00	69.70	3	3,676	0.08%
2024/07/29	0.1	71.10	0	0.00	70.50	0.1	3,793	0.00%
2024/07/22	0	0.00	1	74.50	73.20	-1	3,732	-0.03%
2024/07/18	1	77.80	0	0.00	79.60	1	3,614	0.03%
2024/07/17	1	80.70	0	0.00	81.10	1	3,555	0.03%
2024/07/16	2	83.20	3	83.37	81.90	-1	3,499	-0.03%
2024/07/12	1	82.30	0	0.00	82.30	1	3,428	0.03%
2024/07/11	0	0.00	2	84.45	83.60	-2	3,353	-0.06%
2024/07/09	0	0.00	1	77.60	78.60	-1	3,091	-0.03%
2024/07/08	0	0.00	1	80.20	79.90	-1	3,068	-0.03%
2024/07/01	1	76.10	0	0.00	76.00	1	2,917	0.03%
2024/06/27	0	0.00	1	75.50	74.80	-1	2,873	-0.03%
2024/06/26	1	78.60	0	0.00	76.60	1	2,838	0.04%
2024/06/25	3	75.60	3	76.90	78.60	0	2,787	0.00%
2024/06/24	1	80.70	1	81.20	78.30	0	2,673	0.00%
2024/06/21	7	80.07	7.7	80.50	80.50	-0.7	2,569	-0.03%
2024/06/13	6	74.48	0	0.00	74.40	6	1,999	0.30%
2024/06/07	0	0.00	1	73.30	73.30	-1	1,961	-0.05%
2024/06/06	1	70.90	0	0.00	70.70	1	1,956	0.05%
2024/06/03	0	0.00	1	71.90	71.30	-1	1,989	-0.05%
2024/05/31	1	72.00	0	0.00	71.50	1	1,994	0.05%
2024/05/28	6	74.48	6	75.00	73.70	0	1,957	0.00%
2024/05/27	1	73.20	2	72.55	73.60	-1	1,846	-0.05%
2024/05/23	1	70.60	7	70.90	70.40	-6	1,842	-0.33%
2024/05/21	0	0.00	0.3	72.00	71.80	-0.3	1,847	-0.02%
2024/05/20	2	71.20	5	71.42	71.30	-3	1,828	-0.16%
2024/05/17	7	70.40	0	0.00	70.00	7	1,773	0.39%
2024/05/15	1	69.00	0	0.00	68.50	1	1,749	0.06%
2024/05/14	0	0.00	3	68.50	68.20	-3	1,753	-0.17%
2024/05/10	1	68.60	0	0.00	68.50	1	1,735	0.06%
2024/05/08	3	71.60	6	73.82	70.30	-3	1,626	-0.18%
2024/05/07	0	0.00	6	74.88	75.70	-6	1,392	-0.43%
2024/05/03	0	0.00	3	68.10	68.20	-3	1,205	-0.25%
2024/05/02	0	0.00	6	67.90	67.80	-6	1,199	-0.50%
2024/04/25	0	0.00	8	66.05	66.60	-8	1,231	-0.65%
2024/04/24	0	0.00	1	66.70	66.90	-1	1,237	-0.08%
2024/04/23	0	0.00	1	63.80	64.60	-1	1,248	-0.08%
2024/04/22	2	64.05	0	0.00	63.60	2	1,252	0.16%
2024/04/19	3	66.53	6	67.05	65.50	-3	1,231	-0.24%
2024/04/16	1	67.70	0	0.00	67.60	1	1,195	0.08%
2024/04/15	1	69.30	0	0.00	69.30	1	1,193	0.08%
2024/04/11	0	0.00	1	70.60	71.50	-1	1,194	-0.08%
2024/04/10	0	0.00	7	72.49	71.60	-7	1,184	-0.60%
2024/04/09	1	70.70	2	70.30	71.20	-1	1,144	-0.09%
2024/04/01	0	0.00	1	68.90	68.80	-1	1,093	-0.09%
2024/03/26	2	67.00	0	0.00	67.00	2	1,105	0.18%
2024/03/25	0	0.00	0	68.60	68.00	0	1,107	0.00%
2024/03/20	1	67.50	0	0.00	67.50	1	1,141	0.09%
2024/02/26	0	0.00	3	72.67	72.10	-3	1,654	-0.18%
2024/01/22	0	0.00	1	68.30	68.90	-1	1,801	-0.06%
2024/01/19	1	69.00	1	68.10	67.70	0	1,804	0.00%
2024/01/16	0	0.00	2	69.20	69.20	-2	1,816	-0.11%
2024/01/09	0	0.00	1	71.40	70.10	-1	1,945	-0.05%
2024/01/08	1	70.70	0	0.00	71.60	1	2,002	0.05%
2024/01/02	0	0.00	1	70.30	70.20	-1	2,161	-0.05%
2023/12/28	0	0.00	1	71.40	71.30	-1	2,159	-0.05%
2023/12/26	1	70.00	0	0.00	70.50	1	2,140	0.05%
2023/12/22	3	69.60	0	0.00	69.30	3	2,152	0.14%
2023/12/12	0	0.00	1	70.70	70.60	-1	2,112	-0.05%
2023/12/11	1	71.30	0	0.00	70.90	1	2,107	0.05%
2023/12/08	1	71.20	1	71.00	70.50	0	2,103	0.00%
2023/12/07	2	71.50	0	0.00	70.50	2	2,093	0.10%
2023/12/01	1	76.70	0	0.00	76.20	1	1,958	0.05%
2023/11/30	2	75.85	6	76.87	76.90	-4	1,833	-0.22%
2023/11/20	1	67.60	0	0.00	67.80	1	1,523	0.07%
2023/11/16	0	0.00	7	66.30	66.40	-7	1,584	-0.44%
2023/11/15	1	67.80	0	0.00	66.90	1	1,628	0.06%
2023/11/09	1	66.60	0	0.00	67.00	1	1,703	0.06%
2023/11/07	6	72.50	0	0.00	71.90	6	1,640	0.37%
2023/11/06	0	0.00	3	71.80	72.40	-3	1,649	-0.18%
2023/11/01	0	0.00	1	68.50	68.00	-1	1,638	-0.06%
2023/10/31	2	69.00	0	0.00	68.00	2	1,648	0.12%
2023/10/26	1	69.80	0	0.00	69.00	1	1,771	0.06%
2023/10/16	2	73.10	2	72.80	71.70	0	1,883	0.00%
2023/10/12	3	72.30	2	72.70	72.40	1	1,870	0.05%
2023/10/06	1	69.30	1	68.70	68.50	0	1,835	0.00%
2023/09/20	1	68.10	0	0.00	67.40	1	2,257	0.04%
2023/09/19	0	0.00	1	69.20	68.20	-1	2,272	-0.04%
2023/09/06	0.5	70.73	0	0.00	70.20	0.5	2,397	0.02%
2023/09/05	0.1	71.20	0	0.00	71.30	0.1	2,475	0.00%
2023/08/31	0.1	70.14	0	0.00	69.90	0.1	2,608	0.00%
2023/08/30	0	0.00	1	70.40	70.30	-1	2,623	-0.04%
2023/08/25	0.1	69.30	0	0.00	68.70	0.1	2,669	0.00%
2023/08/24	2	70.25	0	0.00	69.80	2	2,678	0.07%
2023/08/23	0	0.00	2	69.35	69.80	-2	2,656	-0.08%
2023/08/18	0.1	69.10	1	68.00	68.10	-1	2,616	-0.04%
2023/08/17	1.1	69.21	1	69.00	69.30	0.1	2,630	0.00%
2023/08/16	2	66.75	0	0.00	67.80	2	2,602	0.08%
2023/08/15	0.1	68.60	0	0.00	68.80	0.1	2,610	0.00%
2023/08/14	1	68.10	0	0.00	67.50	1	2,622	0.04%
2023/08/08	1	72.80	1	73.80	71.40	0	2,704	0.00%
2023/08/07	0	0.00	1	72.00	72.30	-1	2,699	-0.04%
2023/08/02	4.2	72.45	0	0.00	71.80	4.2	2,700	0.16%
2023/08/01	2	74.90	0	0.00	74.60	2	2,646	0.08%
2023/07/28	0	0.00	4	77.08	77.80	-4	2,611	-0.15%
2023/07/27	1	74.30	0	0.00	74.00	1	2,575	0.04%
2023/07/26	2	73.10	0	0.00	73.00	2	2,553	0.08%
2023/07/25	0	0.00	1	76.00	75.80	-1	2,507	-0.04%
2023/07/24	1	76.40	0	0.00	76.40	1	2,490	0.04%
2023/07/21	1	77.20	0	0.00	77.70	1	2,501	0.04%
2023/07/18	1	80.10	0	0.00	79.90	1	2,619	0.04%
2023/07/17	1	81.80	0	0.00	81.40	1	2,644	0.04%
2023/07/14	2	82.50	2	81.20	80.60	0	2,667	0.00%
2023/07/13	0	0.00	2	80.20	81.70	-2	2,679	-0.07%
2023/07/10	1	79.50	0	0.00	78.80	1	2,777	0.04%
2023/07/07	0	0.00	1.3	79.40	79.40	-1.3	2,792	-0.04%
2023/07/06	1	81.50	0	0.00	81.40	1	2,779	0.04%
2023/07/03	18.3	83.28	3	83.80	83.00	15.3	2,782	0.55%
2023/06/30	6	83.02	16	83.22	83.10	-10	2,755	-0.36%
2023/06/27	1	78.10	0	0.00	77.70	1	2,761	0.04%
2023/06/26	1	78.90	15	78.70	79.00	-14	2,786	-0.50%
2023/06/21	1	80.10	0	0.00	80.00	1	2,870	0.03%
2023/06/16	0	0.00	2	81.10	81.00	-2	3,201	-0.06%
2023/06/14	0	0.00	1	81.80	81.70	-1	3,665	-0.03%
2023/06/13	1	82.70	3	82.83	82.60	-2	3,785	-0.05%
2023/06/12	1	83.00	3	81.70	81.10	-2	3,787	-0.05%
2023/06/09	4	82.03	0	0.00	82.90	4	3,772	0.11%
2023/06/08	5	82.60	0	0.00	79.90	5	3,723	0.13%
2023/06/06	0	0.00	2	80.70	81.10	-2	3,665	-0.05%
2023/06/05	1	81.30	0	0.00	80.80	1	3,718	0.03%
2023/06/02	2	79.80	0	0.00	80.30	2	3,775	0.05%
2023/06/01	1	80.20	0	0.00	80.00	1	3,824	0.03%
2023/05/31	1	80.90	0	0.00	81.10	1	3,813	0.03%
2023/05/26	0	0.00	3	80.70	80.50	-3	3,819	-0.08%
2023/05/23	0	0.00	2	81.05	81.60	-2	3,882	-0.05%
2023/05/19	4	79.90	0	0.00	79.70	4	3,857	0.10%
2023/05/18	2	79.30	1	80.40	79.20	1	3,859	0.03%
2023/05/09	0	0.00	2	79.20	79.20	-2	4,261	-0.05%
2023/05/08	0	81.50	0	0.00	79.80	0	4,284	0.00%
2023/05/05	0	0.00	1	80.50	80.60	-1	4,316	-0.02%
2023/05/04	1	79.20	0	0.00	79.50	1	4,469	0.02%
2023/05/02	0	0.00	1	81.70	81.80	-1	4,582	-0.02%
2023/04/28	1	80.50	27	80.30	80.00	-26	4,687	-0.55%
2023/04/27	29	80.01	2	79.40	79.50	27	4,742	0.57%
2023/04/26	0	0.00	1	77.90	79.40	-1	4,999	-0.02%
2023/04/25	5	80.36	0	0.00	78.40	5	5,247	0.10%
2023/04/24	2	82.35	0	0.00	82.50	2	5,299	0.04%
2023/04/21	7	83.51	0	0.00	82.30	7	5,591	0.13%
2023/04/20	2	84.05	1	84.00	83.70	1	5,675	0.02%
2023/04/19	2	83.95	0	0.00	83.60	2	5,876	0.03%
2023/04/18	2	85.60	0	0.00	85.20	2	5,991	0.03%
2023/04/17	1	87.50	0	0.00	87.40	1	6,045	0.02%
2023/04/13	19	88.88	17	88.68	88.20	2	6,186	0.03%
2023/04/12	0	0.00	1	92.30	92.10	-1	6,168	-0.02%
2023/04/07	1	94.00	1	94.90	93.10	0	6,410	0.00%
2023/03/31	1	92.60	2	92.40	92.50	-1	6,384	-0.02%
2023/03/29	3	92.50	0	0.00	91.60	3	6,450	0.05%
2023/03/28	1	94.30	1	93.80	93.50	0	6,521	0.00%
2023/03/24	3	97.43	2	97.95	96.00	1	6,511	0.02%
2023/03/23	2	95.30	2	96.70	96.60	0	6,468	0.00%
2023/03/22	5	96.90	7	97.77	96.90	-2	6,488	-0.03%
2023/03/21	2	96.80	0	0.00	95.40	2	6,506	0.03%
2023/03/20	2	95.70	8	94.33	94.60	-6	6,455	-0.09%
2023/03/17	4	88.03	2	88.70	88.80	2	6,394	0.03%
2023/03/16	1	83.50	5	86.48	86.10	-4	6,350	-0.06%
2023/03/15	2	83.90	0	0.00	84.40	2	6,433	0.03%
2023/03/13	2	82.00	2	82.70	83.10	0	6,751	0.00%
2023/03/10	0	0.00	1	83.40	84.20	-1	6,986	-0.01%
2023/03/09	3	86.73	1	87.30	86.00	2	7,407	0.03%
2023/03/08	3	86.40	3	86.87	87.00	0	7,551	0.00%
2023/03/07	1	86.20	1	87.00	87.00	0	7,808	0.00%
2023/03/06	0	0.00	2	84.70	84.90	-2	7,967	-0.03%
2023/02/24	1	82.60	1	82.70	82.60	0	8,757	0.00%
2023/02/22	2	82.55	0	0.00	82.50	2	8,948	0.02%
2023/02/16	3	86.67	2	87.10	87.10	1	9,665	0.01%
2023/02/15	1	83.80	0	0.00	85.50	1	9,951	0.01%
2023/02/14	1	84.20	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.50	0	0.00	85.10	1	10,481	0.01%
2023/02/10	2	86.30	0	0.00	85.70	2	10,540	0.02%
2023/02/09	1	84.20	4	86.70	87.40	-3	10,678	-0.03%
2023/02/08	16	86.89	11	85.75	86.00	5	10,680	0.05%
2023/02/03	2	91.20	8	90.50	90.00	-6	10,621	-0.06%
2023/02/02	6	92.67	0	0.00	91.80	6	10,634	0.06%
2023/02/01	3	90.00	3	90.50	91.00	0	10,554	0.00%
2023/01/31	1	92.70	2	92.05	91.70	-1	10,600	-0.01%
2023/01/30	1	90.20	4	90.45	91.80	-3	10,593	-0.03%
2023/01/17	1	88.90	0	0.00	88.20	1	10,536	0.01%
2023/01/16	4	90.18	1	89.70	89.70	3	10,549	0.03%
2023/01/13	4	89.90	16	89.96	90.80	-12	10,314	-0.12%
2023/01/12	1	89.60	0	0.00	88.20	1	10,081	0.01%
2023/01/11	7	88.81	8	89.38	89.40	-1	10,013	-0.01%
2023/01/10	12	88.21	1	89.90	86.00	11	9,861	0.11%
2023/01/09	3	89.63	3	89.57	90.20	0	9,800	0.00%
2023/01/06	1	87.60	1	88.20	88.00	0	9,627	0.00%
2023/01/05	1	89.80	1	89.30	87.00	0	9,544	0.00%
2023/01/04	2	87.90	0	0.00	89.00	2	9,505	0.02%
2023/01/03	1	87.00	3	87.33	87.50	-2	9,496	-0.02%
2022/12/30	3	87.27	2	87.40	84.70	1	9,586	0.01%
2022/12/29	2	84.45	2	85.65	85.80	0	9,837	0.00%
2022/12/28	3	86.20	1	84.00	84.40	2	9,908	0.02%
2022/12/27	0	0.00	4	87.68	88.20	-4	9,889	-0.04%
2022/12/26	1	85.10	0	0.00	84.10	1	9,879	0.01%
2022/12/23	1	86.40	0	0.00	86.30	1	10,004	0.01%
2022/12/22	2	84.90	1	85.90	85.50	1	10,141	0.01%
2022/12/20	1	89.40	1	86.40	85.80	0	10,097	0.00%
2022/12/16	2	88.85	2	89.60	90.00	0	9,957	0.00%
2022/12/14	0	0.00	1	91.20	91.50	-1	9,882	-0.01%
2022/12/13	11	91.69	11	90.19	89.10	0	9,783	0.00%
2022/12/12	2	92.40	0	0.00	91.20	2	9,667	0.02%
2022/12/09	2	93.55	0	0.00	92.70	2	9,562	0.02%
2022/12/08	11	92.98	11	92.64	93.50	0	9,341	0.00%
2022/12/07	19	94.29	20	94.99	92.60	-1	9,217	-0.01%
2022/12/06	13	95.28	8	95.40	95.80	5	9,039	0.06%
2022/12/05	3	96.00	3	97.00	97.10	0	8,863	0.00%
2022/12/02	3	93.13	3	93.73	95.70	0	8,733	0.00%
2022/12/01	11	92.95	12	93.42	92.20	-1	8,478	-0.01%
2022/11/30	3	85.23	6	86.20	86.90	-3	8,058	-0.04%
2022/11/29	7	85.30	10	83.95	85.40	-3	7,899	-0.04%
2022/11/28	3	84.03	3	82.73	83.20	0	7,584	0.00%
2022/11/25	9	81.10	10	80.34	79.80	-1	7,371	-0.01%
2022/11/24	9	79.51	3	79.13	79.70	6	7,228	0.08%
2022/11/23	2	76.85	9	78.20	80.00	-7	7,046	-0.10%
2022/11/22	10	73.79	11	74.81	73.30	-1	6,665	-0.02%
2022/11/21	2	72.80	4	73.30	73.40	-2	6,521	-0.03%
2022/11/18	2	73.00	1	74.30	72.00	1	6,434	0.02%
2022/11/17	5	72.84	6	73.45	73.40	-1	6,329	-0.02%
2022/11/16	2	69.20	2	69.60	70.80	0	6,197	0.00%
2022/11/15	7	69.73	5	70.20	69.90	2	5,976	0.03%
2022/11/14	1	66.60	7	67.47	67.30	-6	5,673	-0.11%
2022/11/11	7	67.79	8	68.50	67.20	-1	5,581	-0.02%
2022/11/10	12	65.07	13	66.12	66.00	-1	5,267	-0.02%
2022/11/09	3	63.17	5	62.54	65.20	-2	4,856	-0.04%
2022/11/08	3	60.70	3	60.77	59.30	0	4,684	0.00%
2022/11/07	9	60.24	2	59.60	59.40	7	4,629	0.15%
2022/11/04	3	61.10	6	61.92	63.40	-3	4,495	-0.07%
2022/11/03	1	60.00	0	0.00	61.40	1	4,377	0.02%
2022/11/01	4	60.30	2	59.55	59.40	2	4,280	0.05%
2022/10/31	0	0.00	4	58.03	59.00	-4	4,194	-0.10%
2022/10/28	10	57.31	1	56.60	56.80	9	4,148	0.22%
2022/10/27	6	58.45	18	58.08	59.70	-12	4,078	-0.29%
2022/10/26	4	55.65	9	55.74	55.60	-5	3,956	-0.13%
2022/10/25	3	55.33	8	55.33	55.20	-5	3,886	-0.13%
2022/10/24	3	55.47	4	56.25	54.70	-1	3,840	-0.03%
2022/10/21	3	54.17	0	0.00	53.10	3	3,778	0.08%
2022/10/20	11	55.07	1	55.10	54.80	10	3,781	0.26%
2022/10/19	2	55.65	1	56.30	55.40	1	3,766	0.03%
2022/10/18	2	55.40	3	55.77	55.10	-1	3,721	-0.03%
2022/10/17	5	52.58	3	54.33	55.20	2	3,605	0.06%
2022/10/14	0	0.00	6	54.38	55.10	-6	3,567	-0.17%
2022/10/13	11	53.74	13	53.72	50.10	-2	3,540	-0.06%
2022/10/12	31	54.32	30	54.80	53.90	1	3,454	0.03%
2022/10/11	14	56.56	11	56.94	55.70	3	3,414	0.09%
2022/10/07	12	61.43	2	60.70	61.50	10	3,430	0.29%
2022/10/06	2	60.70	4	61.50	63.00	-2	3,342	-0.06%
2022/10/05	1	60.20	5	59.16	60.20	-4	3,052	-0.13%
2022/10/04	1	55.50	0	0.00	54.80	1	2,945	0.03%
2022/10/03	30	52.60	30	53.90	54.00	0	2,846	0.00%
2022/09/30	20	53.00	20	54.00	55.20	0	2,844	0.00%
2022/09/29	4	58.18	0	0.00	56.00	4	2,759	0.14%
2022/09/28	6	64.52	0	0.00	62.10	6	2,629	0.23%
2022/09/26	2	67.70	0	0.00	67.40	2	2,682	0.07%
2022/09/23	1	71.00	0	0.00	71.00	1	2,763	0.04%
2022/09/22	1	71.50	1	72.10	72.30	0	2,827	0.00%
2022/09/14	1	73.20	0	0.00	74.30	1	3,181	0.03%
2022/09/13	2	74.85	3	74.87	75.00	-1	3,198	-0.03%
2022/09/12	2	73.65	2	74.10	73.10	0	3,212	0.00%
2022/09/08	0	0.00	4	71.30	71.80	-4	3,289	-0.12%
2022/09/06	2	69.50	0	0.00	69.50	2	3,537	0.06%
2022/09/05	1	72.00	0	0.00	71.90	1	3,587	0.03%
2022/08/23	1	73.90	1	74.00	73.60	0	4,106	0.00%
2022/08/19	0	0.00	1	78.40	77.60	-1	4,308	-0.02%
2022/08/17	0	0.00	1	77.00	76.60	-1	4,522	-0.02%
2022/08/11	1	77.30	2	78.15	78.20	-1	4,797	-0.02%
2022/08/10	0	0.00	20	74.40	75.00	-20	4,909	-0.41%
2022/08/08	0	0.00	2	73.00	74.70	-2	5,030	-0.04%
2022/07/29	0	0.00	1	75.30	75.30	-1	5,539	-0.02%
2022/07/27	20	74.90	0	0.00	74.80	20	5,569	0.36%
2022/07/22	1	76.40	0	0.00	76.70	1	5,673	0.02%
2022/07/20	0	0.00	2	74.55	73.70	-2	5,735	-0.03%
2022/07/19	1	73.00	0	0.00	73.00	1	5,774	0.02%
2022/07/18	1	73.60	0	0.00	73.70	1	5,829	0.02%
2022/07/15	2	72.40	3	72.67	73.80	-1	5,813	-0.02%
2022/07/14	2	70.70	3	69.10	72.10	-1	5,742	-0.02%
2022/07/13	1	66.40	0	0.00	67.20	1	5,714	0.02%
2022/07/08	0	0.00	10	67.00	67.80	-10	5,906	-0.17%
2022/07/07	10	64.78	0	0.00	65.00	10	5,850	0.17%
2022/07/05	1	63.90	0	0.00	66.60	1	5,881	0.02%
2022/07/01	2	70.50	1	66.90	67.00	1	5,846	0.02%
2022/06/30	3	72.07	2	72.65	72.90	1	5,781	0.02%
2022/06/29	1	76.10	1	75.80	75.70	0	5,942	0.00%
2022/06/28	0	0.00	4	78.80	79.20	-4	6,026	-0.07%
2022/06/22	12	83.05	1	85.40	79.80	11	6,105	0.18%
2022/06/21	0	0.00	2	89.15	88.60	-2	5,993	-0.03%
2022/06/20	4	90.20	4	92.60	87.10	0	5,970	0.00%
2022/06/17	0	0.00	11	89.58	91.00	-11	5,916	-0.19%
2022/06/16	26	91.56	2	94.10	90.40	24	5,823	0.41%
2022/06/15	0	0.00	2	94.75	94.60	-2	5,699	-0.04%
2022/06/13	0	0.00	11	93.45	93.40	-11	5,567	-0.20%
2022/06/10	0	0.00	1	92.90	93.90	-1	5,505	-0.02%
2022/06/09	4	90.10	10	91.98	93.00	-6	5,493	-0.11%
2022/06/07	0	0.00	0	90.80	91.50	0	5,531	0.00%
2022/06/06	0	0.00	0.1	91.30	91.90	-0.1	5,594	0.00%
2022/06/01	2	92.50	4	93.80	93.20	-2	5,905	-0.03%
2022/05/31	0	0.00	7.1	93.37	93.90	-7.1	5,802	-0.12%
2022/05/30	2	90.31	5.1	91.33	91.10	-3.1	5,707	-0.05%
2022/05/27	6	88.75	9	88.93	88.50	-3	5,556	-0.05%
2022/05/26	1	88.40	1.1	87.36	87.30	-0.1	5,496	0.00%
2022/05/25	0	0.00	8.1	85.77	86.30	-8.1	5,420	-0.15%
2022/05/24	1	84.80	1	83.70	83.80	0	5,415	0.00%
2022/05/19	2	81.80	0	0.00	85.50	2	5,432	0.04%
2022/05/18	6	82.90	2	82.85	83.50	4	5,408	0.07%
2022/05/16	0	0.00	4	80.68	79.60	-4	5,947	-0.07%
2022/05/13	1	80.60	2	81.10	81.00	-1	5,981	-0.02%
2022/05/12	13	80.21	16	80.83	78.70	-3	6,012	-0.05%
2022/05/11	12	80.33	11	80.11	80.30	1	6,076	0.02%
2022/05/10	0.1	74.70	0	0.00	77.80	0.1	6,048	0.00%
2022/05/09	2	75.90	9	76.90	74.20	-7	6,119	-0.11%
2022/05/04	4	76.30	0	0.00	76.40	4	6,346	0.06%
2022/05/03	6	75.93	2	76.80	75.70	4	6,439	0.06%
2022/04/29	1	75.30	0	0.00	74.00	1	6,532	0.02%
2022/04/28	1	74.00	0	0.00	73.60	1	6,651	0.02%
2022/04/27	1.1	70.72	1	72.40	73.00	0.1	6,763	0.00%
2022/04/26	6.1	75.36	0	0.00	74.70	6.1	7,265	0.08%
2022/04/25	4.1	75.34	1	76.40	74.50	3.1	7,506	0.04%
2022/04/22	2.7	80.44	2	79.30	79.20	0.7	7,569	0.01%
2022/04/21	1	81.10	1	82.00	82.10	0	7,655	0.00%
2022/04/20	1.1	81.49	1	81.80	81.60	0.1	7,659	0.00%
2022/04/19	3	82.30	3	81.80	81.20	0	7,711	0.00%
2022/04/18	5.1	82.34	6	83.15	81.80	-0.9	7,757	-0.01%
2022/04/15	3.1	87.44	0	0.00	85.10	3.1	7,752	0.04%
2022/04/13	2	91.30	2	92.00	91.70	0	7,858	0.00%
2022/04/12	2	91.20	5	91.54	90.70	-3	7,958	-0.04%
2022/04/08	0	0.00	0.1	95.90	96.00	-0.1	8,444	0.00%
2022/04/07	3	94.00	3	94.47	94.00	0	9,352	0.00%
2022/04/01	14	97.19	16	97.11	97.00	-2	9,483	-0.02%
2022/03/31	0	0.00	2	97.10	96.90	-2	9,499	-0.02%
2022/03/30	14	96.14	12.2	96.74	96.70	1.8	9,423	0.02%
2022/03/29	0	0.00	0	93.00	93.50	0	9,371	0.00%
2022/03/23	3	94.67	15	94.49	94.00	-12	9,633	-0.12%
2022/03/18	12	93.81	0	0.00	94.00	12	10,199	0.12%
2022/03/17	10	92.55	11	91.95	93.20	-1	10,610	-0.01%
2022/03/16	42	90.05	20	90.50	90.10	22	10,825	0.20%
2022/03/15	0	0.00	3	91.10	90.20	-3	11,126	-0.03%
2022/03/14	3	92.60	0	0.00	92.10	3	11,667	0.03%
2022/03/11	5.1	91.40	0	0.00	91.40	5.1	12,871	0.04%
2022/03/09	2	87.40	1	87.80	88.10	1	14,495	0.01%
2022/03/08	10.1	86.09	0	0.00	84.50	10.1	14,585	0.07%
2022/03/07	3.2	92.06	15	94.10	89.90	-11.8	14,547	-0.08%
2022/03/04	1	99.10	1	98.30	98.30	0	14,706	0.00%
2022/03/03	6	100.00	1	102.00	99.90	5	14,954	0.03%
2022/03/01	1	99.60	0	0.00	99.50	1	15,538	0.01%
2022/02/25	2	97.75	3	98.67	98.00	-1	15,753	-0.01%
2022/02/24	11	99.05	2	98.55	97.00	9	16,040	0.06%
2022/02/23	10	99.90	15	100.00	100.50	-5	16,465	-0.03%
2022/02/22	6	98.72	6	99.33	99.10	0	17,701	0.00%
2022/02/21	1	101.50	1	101.00	101.50	0	17,998	0.00%
2022/02/18	14	102.11	2	103.00	103.00	12	18,520	0.06%
2022/02/17	19	105.61	37	106.91	103.00	-18	19,553	-0.09%
2022/02/16	5	105.60	2	104.00	104.50	3	20,167	0.01%
2022/02/14	2	100.25	0	0.00	99.40	2	20,282	0.01%
2022/02/11	7	103.43	4	103.00	103.50	3	20,401	0.01%
2022/02/10	4	103.13	1	104.00	104.00	3	20,671	0.01%
2022/02/09	3	103.00	3	102.33	101.50	0	20,938	0.00%
2022/02/08	10	101.50	1	101.00	101.50	9	21,134	0.04%
2022/02/07	6	98.53	6	99.75	100.50	0	21,540	0.00%
2022/01/26	0	0.00	10	96.50	96.50	-10	21,844	-0.05%
2022/01/25	1	99.40	0	0.00	97.70	1	22,373	0.00%
2022/01/24	5	100.76	2	100.25	101.00	3	22,427	0.01%
2022/01/21	1	101.50	5	101.60	99.80	-4	22,293	-0.02%
2022/01/20	3	103.00	4	103.38	105.50	-1	22,233	0.00%
2022/01/19	11	104.77	5	105.40	102.50	6	22,146	0.03%
2022/01/18	4	104.13	19	103.97	104.50	-15	21,613	-0.07%
2022/01/17	6	99.48	9	100.83	101.00	-3	21,397	-0.01%
2022/01/14	0	0.00	1	96.50	97.50	-1	21,306	0.00%
2022/01/13	0	96.70	0	0.00	97.30	0	21,239	0.00%
2022/01/12	1	98.60	1	98.20	97.20	0	21,277	0.00%
2022/01/11	3	96.70	0	0.00	96.70	3	21,336	0.01%
2022/01/10	1	100.00	1	99.70	99.70	0	21,267	0.00%
2022/01/07	5	98.86	4	98.63	98.40	1	21,296	0.00%
2022/01/06	15	100.73	3	101.50	100.00	12	21,192	0.06%
2022/01/05	6	103.42	1	103.50	102.00	5	21,131	0.02%
2022/01/04	7	104.43	1	103.00	103.00	6	21,050	0.03%
2022/01/03	3	108.67	6	108.83	108.00	-3	20,803	-0.01%
2021/12/30	6	107.67	32	109.36	108.00	-26	20,563	-0.13%
2021/12/29	11	104.05	7	103.71	104.00	4	19,656	0.02%
2021/12/28	3	103.00	0	0.00	104.00	3	19,649	0.02%
2021/12/27	5	103.70	4	104.00	103.50	1	19,596	0.01%
2021/12/24	4	100.23	1	100.50	99.00	3	19,414	0.02%
2021/12/23	4	100.00	10	101.90	100.00	-6	19,384	-0.03%
2021/12/22	13	100.49	6	100.97	99.90	7	19,302	0.04%
2021/12/21	9	96.84	3	97.53	98.60	6	19,228	0.03%
2021/12/20	1	98.30	1	97.00	97.00	0	19,192	0.00%
2021/12/17	4	97.53	2	97.00	96.50	2	19,229	0.01%
2021/12/15	6	97.10	3	97.43	97.70	3	19,043	0.02%
2021/12/14	0	0.00	1	98.90	96.00	-1	19,087	-0.01%
2021/12/13	12	101.48	3	101.63	99.90	9	18,891	0.05%
2021/12/10	3	107.83	11	106.36	107.00	-8	18,615	-0.04%
2021/12/09	4	109.00	1	108.50	107.50	3	18,489	0.02%
2021/12/08	15	111.43	23	111.78	112.00	-8	18,344	-0.04%
2021/12/07	54	111.77	16.5	111.59	107.00	37.5	17,874	0.21%
2021/12/06	38	109.45	44	109.95	109.50	-6	16,748	-0.04%
2021/12/03	7.5	107.53	23	108.07	109.50	-15.5	16,041	-0.10%
2021/12/02	15	100.23	7	100.43	99.60	8	15,372	0.05%
2021/12/01	6	100.63	5	99.96	102.50	1	15,381	0.01%
2021/11/30	10	100.66	7	100.39	101.00	3	15,444	0.02%
2021/11/29	10	94.01	13.6	95.28	97.50	-3.6	15,212	-0.02%
2021/11/26	5	98.72	6	99.45	98.10	-1	15,055	-0.01%
2021/11/25	20	100.05	6	100.55	97.60	14	14,969	0.09%
2021/11/24	16	100.88	8	101.56	100.50	8	14,943	0.05%
2021/11/23	4	104.63	8	104.25	103.00	-4	15,431	-0.03%
2021/11/22	24	106.65	7	107.50	106.00	17	15,499	0.11%
2021/11/19	47	108.29	57	108.52	110.50	-10	15,450	-0.06%
2021/11/18	8	103.63	26	101.33	102.50	-18	14,492	-0.12%
2021/11/17	6	105.58	2	105.75	104.50	4	14,358	0.03%
2021/11/16	20	106.00	17	104.76	105.50	3	13,936	0.02%
2021/11/15	30	97.00	79	99.91	104.00	-49	12,958	-0.38%
2021/11/12	0	0.00	41	93.47	94.90	-41	12,162	-0.34%
2021/11/11	19	89.82	10	90.98	89.20	9	11,948	0.08%
2021/11/10	13	93.45	7	94.61	92.80	6	11,963	0.05%
2021/11/09	24	93.33	12	95.29	92.50	12	11,975	0.10%
2021/11/08	28	93.78	30	94.35	93.70	-2	11,748	-0.02%
2021/11/05	32	91.80	84	91.59	92.10	-52	11,516	-0.45%
2021/11/04	85	90.10	25	91.40	90.30	60	11,317	0.53%
2021/11/03	13	89.74	34.1	89.85	90.00	-21.1	11,054	-0.19%
2021/11/02	69	86.58	55	88.63	87.60	14	10,812	0.13%
2021/11/01	3	81.77	2	83.20	83.00	1	10,543	0.01%
2021/10/29	1	79.90	1	79.80	79.80	0	10,530	0.00%
2021/10/28	1	80.60	0	0.00	80.00	1	10,696	0.01%
2021/10/27	1.1	79.25	2	79.95	82.20	-0.9	10,770	-0.01%
2021/10/26	2	79.25	0	0.00	78.80	2	11,093	0.02%
2021/10/25	1	79.50	7	80.41	80.60	-6	11,508	-0.05%
2021/10/21	0	0.00	2	82.10	79.50	-2	12,754	-0.02%
2021/10/20	2	80.75	0	0.00	80.80	2	13,014	0.02%
2021/10/19	1	79.10	2	80.45	80.80	-1	13,832	-0.01%
2021/10/15	2	77.00	0	0.00	76.90	2	15,522	0.01%
2021/10/13	0	0.00	1	75.10	73.10	-1	16,007	-0.01%
2021/10/12	1	78.10	3	77.67	76.70	-2	16,274	-0.01%
2021/10/08	2	77.65	2	78.40	76.90	0	16,672	0.00%
2021/10/07	6	76.95	1	76.60	78.00	5	16,797	0.03%
2021/10/06	1	76.00	0	0.00	72.70	1	17,065	0.01%
2021/10/05	0	0.00	2	70.50	75.50	-2	17,617	-0.01%
2021/10/04	3	73.23	2	73.75	71.60	1	17,805	0.01%
2021/09/28	1	80.30	0	0.00	80.20	1	20,290	0.00%
2021/09/24	0	0.00	1	81.70	81.80	-1	20,558	0.00%
2021/09/22	5	80.10	3	79.63	79.90	2	20,602	0.01%
2021/09/17	1	82.70	0	0.00	82.30	1	20,639	0.00%
2021/09/16	0	0.00	7	80.46	80.90	-7	20,565	-0.03%
2021/09/15	23	80.06	4	79.55	79.20	19	20,608	0.09%
2021/09/14	15	81.19	24	82.42	82.50	-9	20,567	-0.04%
2021/09/13	20	83.82	5	86.80	81.90	15	20,575	0.07%
2021/09/10	0	0.00	3	85.00	85.90	-3	20,722	-0.01%
2021/09/09	1	84.20	0	0.00	83.70	1	20,910	0.00%
2021/09/07	11	84.09	22	84.69	84.00	-11	21,215	-0.05%
2021/09/06	30	89.47	15	90.80	89.10	15	21,506	0.07%
2021/09/03	21	89.68	29	90.87	89.90	-8	21,553	-0.04%
2021/09/02	11	89.24	7	90.50	88.20	4	21,610	0.02%
2021/09/01	6	89.08	12	90.22	89.30	-6	21,881	-0.03%
2021/08/31	15	88.69	0	0.00	89.00	15	22,369	0.07%
2021/08/30	19	90.25	27	91.32	90.70	-8	22,517	-0.04%
2021/08/27	56	90.73	50	92.33	88.10	6	22,294	0.03%
2021/08/26	12	88.87	30	89.77	89.00	-18	21,885	-0.08%
2021/08/25	28	86.71	24	86.80	87.10	4	21,725	0.02%
2021/08/24	11	83.89	19	83.97	83.50	-8	21,832	-0.04%
2021/08/23	15	79.17	30.6	82.05	82.10	-15.6	21,737	-0.07%
2021/08/20	0	0.00	1.1	74.73	74.70	-1.1	21,865	0.00%
2021/08/19	0	0.00	1	73.90	73.00	-1	22,106	0.00%
2021/08/18	1	76.00	8	76.16	76.20	-7	22,884	-0.03%
2021/08/17	4	74.10	0	0.00	70.70	4	23,082	0.02%
2021/08/13	1.6	77.39	1	76.00	75.30	0.6	23,147	0.00%
2021/08/12	3	80.43	5	81.36	80.50	-2	23,085	-0.01%
2021/08/11	2	83.65	5	84.66	81.50	-3	23,097	-0.01%
2021/08/10	0	0.00	11	86.85	86.60	-11	23,045	-0.05%
2021/08/09	10	87.94	4	87.48	86.00	6	23,132	0.03%
2021/08/06	11	90.54	0	0.00	90.50	11	23,119	0.05%
2021/08/05	4	90.65	24	90.92	91.00	-20	23,229	-0.09%
2021/08/04	11	96.18	20	98.40	96.10	-9	23,252	-0.04%
2021/08/03	6	99.40	5	99.64	98.70	1	23,316	0.00%
2021/08/02	4	98.75	6	99.03	97.80	-2	23,312	-0.01%
2021/07/30	10	101.44	11	100.14	98.50	-1	23,388	0.00%
2021/07/29	32	100.32	21	99.91	99.90	11	23,203	0.05%
2021/07/28	55	97.54	57.1	98.73	95.50	-2.1	22,890	-0.01%
2021/07/27	24	106.63	15	107.17	102.00	9	22,520	0.04%
2021/07/26	6	108.67	11	110.91	111.50	-5	22,087	-0.02%
2021/07/23	7	100.06	15	101.12	101.50	-8	21,851	-0.04%
2021/07/22	36	99.24	40	98.31	95.70	-4	21,098	-0.02%
2021/07/21	42	96.05	84	96.56	99.00	-42	20,593	-0.20%
2021/07/20	39.1	92.78	17	92.85	90.00	22.1	20,185	0.11%
2021/07/19	21	92.81	23.8	93.78	94.00	-2.8	20,007	-0.01%
2021/07/16	19	92.13	11	92.14	92.00	8	19,996	0.04%
2021/07/15	10	92.85	17	91.11	94.10	-7	19,835	-0.04%
2021/07/14	8	88.01	8	88.36	87.80	0	19,608	0.00%
2021/07/13	9	88.73	5	88.90	86.70	4	19,664	0.02%
2021/07/12	20	86.95	18	87.71	86.10	2	19,747	0.01%
2021/07/09	23	91.12	5	90.76	89.60	18	19,452	0.09%
2021/07/08	15	94.84	15	95.85	92.70	0	19,914	0.00%
2021/07/07	49	95.17	24.3	95.07	94.30	24.7	19,877	0.12%
2021/07/06	28.3	93.81	30.5	95.06	95.00	-2.2	19,908	-0.01%
2021/07/05	10.5	90.41	14	89.47	89.40	-3.5	19,773	-0.02%
2021/07/02	11	85.19	7	86.94	87.00	4	19,626	0.02%
2021/07/01	1	84.20	2	84.25	84.20	-1	19,762	-0.01%
2021/06/30	1	84.90	1	84.00	83.60	0	20,198	0.00%
2021/06/28	1	84.00	1	84.20	84.80	0	20,762	0.00%
2021/06/25	1	83.20	22	84.77	83.20	-21	21,330	-0.10%
2021/06/24	1	83.70	2	84.35	83.80	-1	21,982	0.00%
2021/06/23	3	84.73	31	83.29	84.30	-28	22,091	-0.13%
2021/06/22	2	83.45	0	0.00	82.10	2	22,386	0.01%
2021/06/21	15	83.15	2	85.50	82.40	13	22,706	0.06%
2021/06/18	10	88.10	3	89.77	87.50	7	23,376	0.03%
2021/06/17	3	88.67	2	87.90	89.60	1	23,783	0.00%
2021/06/16	11	88.08	42	88.28	87.50	-31	24,229	-0.13%
2021/06/15	28	88.75	27	86.33	90.00	1	25,069	0.00%
2021/06/11	11	86.01	44	85.38	84.50	-33	24,995	-0.13%
2021/06/09	107	86.74	6	86.62	85.70	101	26,625	0.38%	大買/鉅額交易
2021/06/08	2	87.55	25	87.44	84.20	-23	27,884	-0.08%
2021/06/07	23	86.21	14	84.93	87.20	9	27,538	0.03%
2021/06/04	7	82.89	0	0.00	83.00	7	27,240	0.03%
2021/06/03	3.1	85.10	4	84.00	84.20	-0.9	27,256	0.00%
2021/06/02	9	83.87	3	82.00	81.80	6	27,047	0.02%
2021/06/01	19	87.68	16	87.81	84.40	3	26,955	0.01%
2021/05/31	1	85.00	8	84.66	84.50	-7	26,494	-0.03%
2021/05/28	3	85.60	5	86.02	85.00	-2	26,478	-0.01%
2021/05/27	1	83.80	4	83.80	85.20	-3	26,321	-0.01%
2021/05/26	12	83.12	10	81.77	81.70	2	26,119	0.01%
2021/05/25	12	79.63	10	81.29	83.10	2	25,501	0.01%
2021/05/24	5	74.48	9	72.74	75.60	-4	25,543	-0.02%
2021/05/21	1	71.20	16	72.84	71.60	-15	26,221	-0.06%
2021/05/20	11	72.79	0	0.00	71.00	11	26,151	0.04%
2021/05/19	17	72.12	10	71.15	73.60	7	26,804	0.03%
2021/05/18	0	0.00	1	66.60	67.90	-1	27,074	0.00%
2021/05/17	3	65.43	3	65.17	61.80	0	27,495	0.00%
2021/05/14	3	71.43	30	66.40	67.40	-27	27,541	-0.10%
2021/05/13	5	66.50	10.8	69.43	69.90	-5.8	27,518	-0.02%
2021/05/12	15	72.08	10	70.12	69.00	5	27,319	0.02%
2021/05/11	8	75.83	10	73.77	73.50	-2	26,957	-0.01%
2021/05/10	30	79.30	0	0.00	76.10	30	26,832	0.11%
2021/05/07	1	77.30	0	0.00	78.60	1	26,719	0.00%
2021/05/06	0	0.00	50	72.94	72.50	-50	26,504	-0.19%
2021/05/04	6.3	75.30	1	73.70	74.50	5.3	26,331	0.02%
2021/05/03	5	78.60	2	78.65	77.10	3	26,126	0.01%
2021/04/29	14	83.81	7	83.86	83.60	7	26,020	0.03%
2021/04/28	3.5	85.66	1	84.40	85.00	2.5	25,992	0.01%
2021/04/27	10	86.51	8	87.08	85.00	2	26,046	0.01%
2021/04/26	35	88.49	10	89.90	87.50	25	25,947	0.10%
2021/04/23	0	0.00	4	84.30	86.00	-4	25,461	-0.02%
2021/04/22	6	83.23	0	0.00	81.80	6	25,531	0.02%
2021/04/21	7	82.90	4	83.40	84.70	3	25,326	0.01%
2021/04/20	14	83.96	4	83.28	82.70	10	25,279	0.04%
2021/04/19	0	0.00	1	82.40	81.50	-1	25,174	0.00%
2021/04/16	3	85.37	115	84.78	84.20	-112	25,001	-0.45%	大賣/鉅額交易
2021/04/15	4	82.88	5	83.02	85.30	-1	24,721	0.00%
2021/04/14	11	85.63	18	84.18	83.50	-7	24,588	-0.03%
2021/04/13	11	86.48	15	87.06	86.70	-4	24,015	-0.02%
2021/04/12	19	87.11	16	88.38	84.60	3	23,619	0.01%
2021/04/09	128	89.13	14	89.99	90.00	114	23,075	0.49%	大買/鉅額交易
2021/04/08	11	84.15	9	84.50	87.50	2	22,332	0.01%
2021/04/07	5	78.38	4	78.68	79.60	1	21,988	0.00%
2021/04/06	7	77.04	8	77.60	79.00	-1	21,735	0.00%
2021/04/01	2	73.30	1	72.80	73.40	1	21,552	0.00%
2021/03/31	14	71.86	3	72.80	71.50	11	21,285	0.05%
2021/03/30	8	72.11	5	72.16	70.60	3	20,950	0.01%
2021/03/29	6	66.63	3	68.50	69.80	3	20,382	0.01%
2021/03/26	5	63.56	10	62.89	63.50	-5	19,764	-0.03%
2021/03/25	5	62.64	14	61.24	62.00	-9	19,704	-0.05%
2021/03/24	5	64.92	3	64.73	63.80	2	19,452	0.01%
2021/03/23	25	64.94	23	64.72	64.60	2	19,161	0.01%
2021/03/22	2	60.80	3	60.80	60.70	-1	18,520	-0.01%
2021/03/19	5	57.44	3	58.60	58.90	2	18,836	0.01%
2021/03/18	47	58.92	48	59.54	56.80	-1	18,622	-0.01%
2021/03/17	11	55.90	4	55.48	56.00	7	18,373	0.04%
2021/03/16	10	54.58	12	55.45	54.10	-2	18,744	-0.01%
2021/03/15	28	54.66	18	55.43	55.50	10	18,995	0.05%
2021/03/12	35	53.28	48	53.62	54.20	-13	18,246	-0.07%
2021/03/11	0	0.00	6	49.35	49.35	-6	16,749	-0.04%
2021/03/08	2	46.55	2	46.00	45.90	0	16,999	0.00%
2021/03/05	4	45.78	3	46.50	46.00	1	17,182	0.01%
2021/03/03	0	0.00	1	46.10	47.40	-1	17,303	-0.01%
2021/03/02	2	49.00	5	48.05	47.40	-3	17,319	-0.02%
2021/02/26	14	49.45	3	49.97	49.65	11	17,310	0.06%
2021/02/25	0	0.00	2	50.80	50.80	-2	17,602	-0.01%
2021/02/24	21	53.38	8	52.86	51.40	13	17,560	0.07%
2021/02/23	15	53.10	8	54.18	52.50	7	17,379	0.04%
2021/02/22	1	55.10	10	55.16	55.40	-9	17,298	-0.05%
2021/02/19	22	49.16	13	49.18	50.40	9	17,428	0.05%
2021/02/18	4	45.38	9	45.62	45.90	-5	17,457	-0.03%
2021/02/17	2	44.88	10	43.73	44.90	-8	17,725	-0.05%
2021/02/05	0	0.00	3	38.80	40.85	-3	17,177	-0.02%
2021/02/04	2	38.90	1	37.45	38.70	1	16,900	0.01%
2021/02/01	12	37.70	0	0.00	37.15	12	16,760	0.07%
2021/01/29	5	39.95	0	0.00	38.80	5	16,701	0.03%
2021/01/27	1	40.60	1	41.10	40.45	0	16,604	0.00%
2021/01/26	0	0.00	2	41.75	40.35	-2	16,493	-0.01%
2021/01/25	3	41.45	3	41.77	41.35	0	16,416	0.00%
2021/01/22	0	0.00	2	40.75	41.75	-2	16,309	-0.01%
2021/01/21	15	40.45	9	40.76	40.35	6	16,171	0.04%
2021/01/19	1	41.80	1	42.30	42.30	0	15,900	0.00%
2021/01/18	1	39.85	0	0.00	41.80	1	15,698	0.01%
2021/01/15	0	0.00	2	43.45	40.35	-2	15,533	-0.01%
2021/01/14	1	41.50	0	0.00	41.75	1	15,256	0.01%
2021/01/13	1	41.85	0	0.00	41.85	1	15,255	0.01%
2021/01/12	0	0.00	1	42.20	40.50	-1	15,159	-0.01%
2021/01/07	0	0.00	1	41.80	42.15	-1	14,924	-0.01%
2021/01/06	0	0.00	2	42.20	40.55	-2	14,789	-0.01%
2021/01/05	4	41.03	0	0.00	41.55	4	14,699	0.03%
2020/12/29	0	0.00	4	42.25	41.50	-4	14,368	-0.03%
2020/12/28	11	42.90	8	42.93	42.70	3	14,232	0.02%
2020/12/25	1	40.15	1	40.15	40.35	0	13,906	0.00%
2020/12/24	5	40.30	2	40.60	40.10	3	13,907	0.02%
2020/12/22	2	41.10	0	0.00	39.50	2	13,834	0.01%
2020/12/21	0	0.00	3	41.00	40.80	-3	13,747	-0.02%
2020/12/18	4	40.56	2	40.75	40.65	2	13,593	0.01%
2020/12/16	0	0.00	2	41.48	41.25	-2	13,282	-0.02%
2020/12/15	6	43.31	2	43.45	40.65	4	12,938	0.03%
2020/12/14	6	42.98	15	41.67	44.00	-9	11,929	-0.08%
2020/12/11	47	46.70	35	45.58	43.20	12	11,507	0.10%
2020/12/10	24	45.12	32	44.77	45.00	-8	10,591	-0.08%
2020/12/09	20	42.88	21	43.46	43.65	-1	9,790	-0.01%
2020/12/08	4	39.55	7	39.97	41.30	-3	8,874	-0.03%
2020/12/03	6	37.05	7	37.11	37.20	-1	8,469	-0.01%
2020/12/01	1	35.50	0	0.00	35.65	1	8,042	0.01%
2020/11/30	0	0.00	9	36.83	36.90	-9	7,799	-0.12%
2020/11/25	7	35.91	9	35.09	35.40	-2	7,353	-0.03%
2020/11/24	0	0.00	3	35.30	35.70	-3	7,354	-0.04%
2020/11/23	4	34.73	19	34.67	34.40	-15	6,980	-0.21%
2020/11/20	16	34.29	19	34.21	34.00	-3	6,877	-0.04%
2020/11/19	37	34.66	44	35.00	34.80	-7	6,589	-0.11%
2020/11/18	5	33.45	7	33.40	33.65	-2	5,773	-0.03%
2020/11/17	28	33.21	109	32.75	33.20	-81	5,525	-1.47%	大賣/
2020/11/16	112	32.50	12	32.42	32.70	100	4,780	2.09%	大買/
2020/11/10	2	30.00	2	29.95	29.65	0	4,148	0.00%
2020/11/09	2	29.80	31	29.85	29.80	-29	4,132	-0.70%
2020/11/06	1	29.35	1	28.70	28.60	0	4,047	0.00%
2020/10/29	0	0.00	1	28.50	28.35	-1	5,059	-0.02%
2020/10/21	4	30.05	1	29.85	29.70	3	5,507	0.05%
2020/10/19	2	29.98	2	29.30	29.30	0	5,838	0.00%
2020/10/15	0	0.00	1	29.50	29.50	-1	5,881	-0.02%
2020/10/14	8	29.51	33	29.47	29.60	-25	5,886	-0.42%
2020/10/13	33	29.65	1	29.20	29.65	32	5,900	0.54%
2020/10/12	0	0.00	1	29.00	28.85	-1	5,895	-0.02%
2020/10/06	1	28.35	0	0.00	28.40	1	6,436	0.02%
2020/10/05	1	28.70	1	28.35	28.35	0	6,483	0.00%
2020/09/29	3	28.45	3	27.70	27.75	0	6,601	0.00%
2020/09/28	1	27.15	1	27.25	28.25	0	6,596	0.00%
2020/09/24	31	27.45	0	0.00	27.35	31	6,600	0.47%
2020/09/23	0	0.00	1	28.25	28.15	-1	6,627	-0.02%
2020/09/21	0	0.00	2	28.95	28.90	-2	6,667	-0.03%
2020/09/18	2	29.50	0	0.00	29.30	2	6,684	0.03%
2020/09/17	0	0.00	2	29.20	29.25	-2	6,688	-0.03%
2020/09/16	1	29.85	1	29.50	29.40	0	6,704	0.00%
2020/09/15	3	29.95	1	29.50	29.45	2	6,722	0.03%
2020/09/09	2	30.05	5	29.98	30.00	-3	6,652	-0.05%
2020/09/08	5	31.10	7	31.30	31.20	-2	6,496	-0.03%
2020/09/07	7	30.55	3	30.47	30.10	4	6,196	0.06%
2020/08/31	1	29.80	1	30.00	30.10	0	6,174	0.00%
2020/08/28	1	30.75	10	30.20	30.45	-9	6,106	-0.15%
2020/08/27	3	29.78	3	29.53	29.45	0	5,870	0.00%
2020/08/26	0	0.00	3	29.62	29.20	-3	5,770	-0.05%
2020/08/25	1	27.95	0	0.00	27.70	1	5,631	0.02%
2020/08/20	4	27.33	0	0.00	27.25	4	5,662	0.07%
2020/08/19	4	29.48	1	29.65	28.80	3	5,570	0.05%
2020/08/17	0	0.00	1	29.85	29.85	-1	5,599	-0.02%
2020/08/14	3	29.52	0	0.00	29.60	3	5,567	0.05%
2020/08/13	2	29.25	1	29.30	29.10	1	5,586	0.02%
2020/08/12	0	0.00	1	29.05	29.25	-1	5,681	-0.02%
2020/08/11	3	30.15	1	30.55	29.55	2	5,693	0.04%
2020/08/10	1	31.75	17	31.82	31.50	-16	5,841	-0.27%
2020/08/07	2	31.03	5	31.06	31.40	-3	6,055	-0.05%
2020/08/06	12	31.44	6	30.82	31.40	6	5,958	0.10%
2020/08/04	1	29.00	1	29.35	28.75	0	5,615	0.00%
2020/08/03	3	29.23	0	0.00	29.15	3	5,722	0.05%
2020/07/31	0	0.00	3	29.20	28.85	-3	5,867	-0.05%
2020/07/29	0	0.00	1	28.10	28.05	-1	6,105	-0.02%
2020/07/28	5	29.48	0	0.00	28.15	5	6,354	0.08%
2020/07/27	4	29.53	11	29.15	29.00	-7	6,352	-0.11%
2020/07/24	2	29.50	1	29.15	28.55	1	6,337	0.02%
2020/07/23	15	30.01	10	29.97	29.80	5	6,322	0.08%
2020/07/22	1	28.25	1	28.80	29.50	0	6,146	0.00%
2020/07/21	2	27.90	2	27.90	27.90	0	6,177	0.00%
2020/07/16	1	28.20	0	0.00	28.10	1	6,196	0.02%
2020/07/15	4	29.45	1	29.95	28.60	3	6,194	0.05%
2020/07/14	5	29.82	6	30.24	29.70	-1	6,214	-0.02%
2020/07/13	0	0.00	1	28.20	28.50	-1	5,898	-0.02%
2020/07/09	13	28.70	3	28.65	28.35	10	5,919	0.17%
2020/07/01	0	0.00	2	28.10	27.75	-2	5,958	-0.03%
2020/06/23	2	26.95	0	0.00	27.05	2	6,093	0.03%
2020/06/19	0	0.00	2	27.25	27.20	-2	6,304	-0.03%
2020/06/16	0	0.00	1	26.25	26.80	-1	6,410	-0.02%
2020/06/12	3	25.85	0	0.00	26.10	3	6,632	0.05%
2020/06/09	1	27.85	1	27.95	27.55	0	6,915	0.00%
2020/06/08	1	27.60	4	27.35	27.30	-3	6,978	-0.04%
2020/06/04	4	26.55	0	0.00	26.55	4	7,695	0.05%
2020/06/03	0	0.00	1	26.55	26.60	-1	7,718	-0.01%
2020/06/02	3	26.40	0	0.00	26.20	3	7,718	0.04%
2020/06/01	1	26.40	1	26.20	26.45	0	7,741	0.00%
2020/05/28	1	26.00	10	25.90	25.80	-9	7,786	-0.12%
2020/05/25	10	26.30	0	0.00	26.25	10	7,963	0.13%
2020/05/22	3	26.55	0	0.00	26.55	3	7,981	0.04%
2020/05/21	3	26.58	3	26.75	26.60	0	7,919	0.00%
2020/05/20	0	0.00	3	26.55	26.50	-3	7,919	-0.04%
2020/05/19	2	26.38	9	25.60	25.60	-7	7,963	-0.09%
2020/05/18	1	26.50	1	27.00	26.45	0	7,852	0.00%
2020/05/15	1	28.05	2	28.60	26.90	-1	7,829	-0.01%
2020/05/14	7	28.97	14	28.97	28.95	-7	7,662	-0.09%
2020/05/13	3	32.12	0	0.00	32.15	3	7,332	0.04%
2020/05/12	1	31.55	0	0.00	31.60	1	7,281	0.01%
2020/05/11	5	32.60	1	32.50	31.80	4	7,263	0.06%
2020/05/08	12	32.87	5	32.50	32.60	7	7,171	0.10%
2020/05/07	4	32.14	10	32.32	32.40	-6	7,064	-0.08%
2020/05/06	8	31.80	4	31.64	31.50	4	6,920	0.06%
2020/05/05	13	31.60	11	31.36	31.25	2	6,857	0.03%
2020/05/04	2	31.08	5	29.10	31.70	-3	6,763	-0.04%
2020/04/29	0	0.00	1	29.55	29.50	-1	6,643	-0.02%
2020/04/27	2	28.65	0	0.00	28.70	2	6,572	0.03%
2020/04/24	2	27.95	1	28.70	28.70	1	6,624	0.02%
2020/04/17	5	29.35	1	28.65	27.90	4	6,803	0.06%
2020/04/16	1	27.05	0	0.00	27.50	1	6,668	0.01%
2020/04/15	0	0.00	1	27.10	27.05	-1	6,660	-0.02%
2020/04/10	1	27.00	1	26.60	26.75	0	6,658	0.00%
2020/04/07	5	25.89	5	25.86	25.95	0	6,563	0.00%
2020/04/01	0	0.00	10	24.95	25.00	-10	6,547	-0.15%
2020/03/31	10	24.90	0	0.00	24.80	10	6,578	0.15%
2020/03/27	2	25.15	11	25.27	24.20	-9	6,604	-0.14%
2020/03/25	0	0.00	6	23.73	24.10	-6	6,490	-0.09%
2020/03/24	5	21.74	0	0.00	22.00	5	6,531	0.08%
2020/03/23	1	20.70	0	0.00	20.50	1	7,082	0.01%
2020/03/20	0	0.00	1	21.65	22.05	-1	7,160	-0.01%
2020/03/19	0	0.00	1	21.90	20.45	-1	7,299	-0.01%
2020/03/18	1	24.10	1	23.95	22.70	0	7,771	0.00%
2020/03/17	12	24.55	1	23.90	23.60	11	8,393	0.13%
2020/03/16	1	25.20	0	0.00	24.15	1	8,662	0.01%
2020/03/12	1	27.15	0	0.00	26.90	1	8,477	0.01%
2020/03/11	8	30.40	8	29.95	28.85	0	8,351	0.00%
2020/03/10	0	0.00	1	30.15	30.35	-1	7,885	-0.01%
2020/03/06	0	0.00	5	29.00	28.95	-5	7,574	-0.07%
2020/03/05	5	29.60	0	0.00	29.55	5	7,673	0.07%
2020/02/27	1	29.15	0	0.00	28.80	1	7,517	0.01%
2020/02/24	0	0.00	1	31.00	30.60	-1	7,402	-0.01%
2020/02/20	1	31.85	0	0.00	31.70	1	7,391	0.01%
2020/02/13	0	0.00	1	30.70	30.70	-1	7,170	-0.01%
2020/02/12	1	31.45	0	0.00	31.25	1	7,151	0.01%
2020/02/11	1	30.30	0	0.00	30.55	1	7,125	0.01%
2020/02/06	0	0.00	1	31.00	31.05	-1	7,142	-0.01%
2020/02/05	3	29.92	0	0.00	29.55	3	7,079	0.04%
2020/01/30	1	31.50	0	0.00	31.50	1	6,837	0.01%
2020/01/20	2	34.80	2	35.05	35.00	0	6,771	0.00%
2020/01/17	0	0.00	1	34.50	34.45	-1	6,623	-0.02%
2020/01/16	4	33.96	3	34.30	34.05	1	6,530	0.02%
2020/01/14	1	33.50	1	33.10	33.40	0	6,605	0.00%
2020/01/07	1	32.50	0	0.00	31.75	1	6,547	0.02%
2020/01/06	5	32.74	1	32.80	32.90	4	6,549	0.06%
2020/01/03	1	33.40	0	0.00	33.50	1	6,552	0.02%
2019/12/30	2	35.00	5	34.65	34.70	-3	7,264	-0.04%
2019/12/27	7	34.78	3	35.05	34.90	4	7,435	0.05%
2019/12/26	2	34.35	0	0.00	34.35	2	7,412	0.03%
2019/12/25	11	34.90	11	34.60	34.65	0	7,431	0.00%
2019/12/23	5	35.18	2	35.43	34.60	3	7,641	0.04%
2019/12/20	0	0.00	2	35.50	35.40	-2	7,599	-0.03%
2019/12/19	1	35.85	3	35.68	35.85	-2	7,582	-0.03%
2019/12/18	23	37.33	37	37.43	36.50	-14	7,469	-0.19%
2019/12/17	10	36.11	4	36.05	36.55	6	6,928	0.09%
2019/12/16	5	35.81	5	35.92	36.55	0	6,979	0.00%
2019/12/13	8	35.91	4	36.45	35.45	4	6,843	0.06%
2019/12/12	29	35.69	52.2	35.31	36.55	-23.2	6,356	-0.36%
2019/12/11	7.2	33.41	17	32.92	33.25	-9.8	5,865	-0.17%
2019/12/10	2	32.13	7	32.19	31.85	-5	6,126	-0.08%
2019/12/05	1	31.60	1	31.35	31.30	0	6,179	0.00%
2019/12/04	1	31.10	0	0.00	31.00	1	6,258	0.02%
2019/12/02	20	32.25	0	0.00	32.40	20	6,477	0.31%
2019/11/28	7	31.60	9	31.56	31.95	-2	6,707	-0.03%
2019/11/26	0	0.00	2	31.40	31.35	-2	7,101	-0.03%
2019/11/25	0	0.00	2	31.40	31.35	-2	7,490	-0.03%
2019/11/18	0	0.00	1	31.35	31.40	-1	7,908	-0.01%
2019/11/14	1	29.85	0	0.00	29.85	1	7,988	0.01%
2019/11/11	8	30.02	0	0.00	30.05	8	8,124	0.10%
2019/11/07	7	31.39	5	31.10	30.40	2	8,300	0.02%
2019/11/06	2	31.40	6	31.45	31.50	-4	8,210	-0.05%
2019/11/05	0	0.00	2	30.95	31.00	-2	8,154	-0.02%
2019/11/04	2	31.40	2	31.25	31.25	0	8,133	0.00%
2019/10/31	12	31.73	0	0.00	31.90	12	8,095	0.15%
2019/10/29	2	31.60	2	31.75	31.45	0	8,093	0.00%
2019/10/25	0	0.00	2	31.80	31.75	-2	8,026	-0.02%
2019/10/24	4	32.30	2	32.28	32.05	2	8,025	0.02%
2019/10/23	10	33.11	11	33.10	32.90	-1	8,006	-0.01%
2019/10/17	5	31.97	5	31.85	31.95	0	7,712	0.00%
2019/10/16	1	31.95	0	0.00	31.95	1	7,634	0.01%
2019/10/14	1	33.05	1	32.85	32.65	0	7,561	0.00%
2019/10/09	1	32.45	9	32.50	32.55	-8	7,503	-0.11%
2019/10/08	0	0.00	0.7	32.80	32.95	-0.7	7,442	-0.01%
2019/10/07	3	33.30	1	33.55	33.70	2	7,316	0.03%
2019/10/04	68	33.42	70	33.66	32.60	-2	7,042	-0.03%
2019/10/03	1	32.00	0	0.00	32.20	1	6,547	0.02%
2019/10/02	0	0.00	1	30.95	31.20	-1	6,358	-0.02%
2019/10/01	11	29.95	0	0.00	30.75	11	6,298	0.17%
2019/09/27	6	30.31	7	30.06	29.25	-1	6,219	-0.02%
2019/09/26	3	31.72	1	31.90	31.15	2	5,974	0.03%
2019/09/25	2	32.00	2	31.70	31.55	0	5,874	0.00%
2019/09/19	10	30.98	10	30.80	30.80	0	5,637	0.00%
2019/09/17	0	0.00	5	32.50	32.20	-5	5,354	-0.09%
2019/09/16	6	31.35	0	0.00	31.50	6	5,215	0.12%
2019/09/12	5	32.00	10	32.62	31.90	-5	4,978	-0.10%
2019/09/09	0	0.00	1	31.10	30.80	-1	4,222	-0.02%
2019/09/05	4	31.36	1.3	31.35	31.50	2.7	4,030	0.07%
2019/09/04	1	31.50	2	31.08	31.00	-1	3,879	-0.03%
2019/09/03	1	31.05	0	0.00	30.50	1	3,727	0.03%
2019/09/02	1	30.25	6	30.27	31.00	-5	3,588	-0.14%
2019/08/30	7	29.61	14	30.24	29.55	-7	3,321	-0.21%
2019/08/29	3	29.30	5	29.68	29.80	-2	3,012	-0.07%
2019/08/28	15	29.16	11	29.99	29.50	4	2,818	0.14%
2019/08/27	1	27.30	4	27.04	28.50	-3	2,398	-0.13%
2019/08/26	3	25.85	0	0.00	26.20	3	2,153	0.14%
2019/08/23	1	26.90	9	26.73	26.60	-8	2,095	-0.38%
2019/08/22	10	27.10	0	0.00	27.20	10	1,993	0.50%
2019/08/21	5	26.95	6	27.26	27.10	-1	1,934	-0.05%
2019/08/20	7	26.73	5	27.25	26.85	2	1,867	0.11%
2019/08/16	0	0.00	7	26.50	26.70	-7	1,715	-0.41%
2019/08/13	0	0.00	9	25.83	25.85	-9	1,547	-0.58%
2019/08/12	6	26.05	11	26.02	26.05	-5	1,474	-0.34%
2019/08/08	1	23.40	1	23.30	23.70	0	1,301	0.00%
2019/08/05	1	22.65	0	0.00	22.65	1	1,377	0.07%
2019/08/02	13	23.62	0	0.00	23.35	13	1,388	0.94%
2019/07/31	1	25.65	4	25.43	24.35	-3	1,382	-0.22%
2019/07/30	5	25.90	6	25.33	25.30	-1	1,276	-0.08%
2019/07/29	5	25.50	5	25.78	26.35	0	1,279	0.00%
2019/07/16	0	0.00	1	25.10	25.20	-1	1,853	-0.05%
2019/07/15	0	0.00	1	24.30	24.80	-1	1,896	-0.05%
2019/07/08	3	24.95	2	24.50	24.40	1	2,152	0.05%
2019/07/01	4	23.98	4	24.03	24.00	0	2,433	0.00%
2019/06/25	2	23.35	2	23.20	23.10	0	3,239	0.00%
2019/06/18	0	0.00	2	23.65	22.55	-2	3,690	-0.05%
2019/06/17	2	23.00	0	0.00	23.00	2	3,728	0.05%
2019/06/11	0	0.00	0	22.55	22.55	0	4,030	0.00%
2019/05/31	2	22.65	2	22.65	22.70	0	5,425	0.00%
2019/05/29	2	22.00	3	21.82	21.90	-1	5,560	-0.02%
2019/05/23	1	22.60	0	0.00	22.45	1	6,132	0.02%
2019/05/21	2	22.35	0	0.00	23.50	2	6,338	0.03%
2019/05/20	0	0.00	2	22.90	22.75	-2	6,401	-0.03%
2019/05/17	1	23.40	0	0.00	23.10	1	6,548	0.02%
2019/05/16	1	23.70	0	0.00	23.45	1	6,888	0.01%
2019/05/09	3	24.75	0	0.00	24.85	3	7,338	0.04%
2019/05/08	1	25.90	1	26.10	25.90	0	7,342	0.00%
2019/05/06	1	26.30	1	26.50	26.30	0	7,357	0.00%
2019/05/03	5	27.50	3	27.32	27.30	2	7,355	0.03%
2019/05/02	3	27.00	0	0.00	27.20	3	7,384	0.04%
2019/04/26	23	28.52	23	27.64	27.40	0	7,715	0.00%
2019/04/25	7	28.04	7	28.04	28.80	0	7,619	0.00%
2019/04/22	0	0.00	3	27.35	27.25	-3	7,297	-0.04%
2019/04/03	2	27.80	0	0.00	27.65	2	6,746	0.03%
2019/04/02	1	27.60	3	27.12	27.60	-2	6,640	-0.03%
2019/03/29	3	27.13	3	26.83	27.00	0	6,462	0.00%
2019/03/28	15	27.09	14	27.03	26.65	1	6,386	0.02%
2019/03/27	2	26.75	5	26.50	26.65	-3	5,921	-0.05%
2019/03/25	0	0.00	1	25.10	24.90	-1	5,699	-0.02%
2019/03/22	1	26.05	0	0.00	25.95	1	5,631	0.02%
2019/03/20	5	26.20	0	0.00	26.15	5	5,503	0.09%
2019/03/19	5	26.60	5	26.36	25.85	0	5,469	0.00%
2019/03/11	0	0.00	1	26.80	26.35	-1	5,027	-0.02%
2019/03/08	10	26.00	9	25.83	25.70	1	4,928	0.02%
2019/03/07	1	26.70	1	26.45	25.70	0	4,738	0.00%
2019/03/06	6	26.30	5	26.55	27.05	1	4,473	0.02%
2019/02/26	0	0.00	1	24.90	24.40	-1	3,944	-0.03%
2019/02/25	7	25.05	6	25.21	25.50	1	3,855	0.03%
2019/02/22	0	0.00	1	23.60	23.55	-1	3,551	-0.03%
2019/02/20	2	24.35	2	24.10	23.35	0	3,482	0.00%
2019/02/18	2	24.70	2	24.03	24.30	0	3,478	0.00%
2019/02/15	0	0.00	1	24.20	24.35	-1	3,345	-0.03%
2019/02/14	0	0.00	14	23.57	24.05	-14	3,011	-0.46%
2019/02/13	22	21.05	15	21.29	21.90	7	2,833	0.25%
2019/01/28	3	20.40	4	20.29	20.15	-1	2,483	-0.04%
2019/01/23	1	20.40	0	0.00	20.40	1	2,562	0.04%
2019/01/22	2	20.80	2	20.55	20.50	0	2,535	0.00%
2019/01/21	18	21.30	18	21.48	21.10	0	2,467	0.00%
2019/01/18	8	20.54	3	20.12	20.40	5	2,274	0.22%
2019/01/17	11	19.95	11	20.62	20.75	0	2,154	0.00%
2018/12/21	5	18.25	5	17.90	18.80	0	2,721	0.00%
2018/12/19	0	0.00	6	19.21	19.30	-6	2,686	-0.22%
2018/12/17	5	19.75	5	20.00	19.65	0	2,776	0.00%
2018/12/13	2	20.50	2	20.15	20.10	0	2,918	0.00%
2018/12/07	1	19.95	0	0.00	20.00	1	3,074	0.03%
2018/12/06	6	20.74	0	0.00	19.60	6	3,119	0.19%
2018/12/03	0	0.00	10	22.10	22.00	-10	3,337	-0.30%
2018/11/30	13	20.20	3	21.35	21.05	10	3,381	0.30%
2018/11/29	3	20.30	3	20.00	19.70	0	3,348	0.00%
2018/11/28	10	19.45	10	19.60	19.60	0	3,345	0.00%
2018/11/26	5	18.35	5	18.50	18.45	0	3,370	0.00%
2018/11/21	1	19.85	1	19.90	19.75	0	3,432	0.00%
2018/11/16	0	0.00	1	20.25	19.80	-1	3,801	-0.03%
2018/11/15	1	19.80	0	0.00	19.75	1	3,829	0.03%
2018/11/12	1	21.85	0	0.00	21.65	1	4,022	0.02%
2018/11/09	5	22.04	5	21.77	21.85	0	4,104	0.00%
2018/11/08	5	22.90	5	22.05	21.65	0	4,179	0.00%
2018/11/02	5	22.27	5	21.99	22.00	0	4,796	0.00%
2018/11/01	2	21.35	2	21.40	21.40	0	4,838	0.00%
2018/10/31	5	20.82	5	21.15	21.15	0	4,999	0.00%
2018/10/25	0	0.00	3	19.93	19.45	-3	5,851	-0.05%
2018/10/24	4	21.49	6	21.60	21.40	-2	6,087	-0.03%
2018/10/23	5	21.70	0	0.00	21.00	5	6,388	0.08%
2018/10/19	0	0.00	5	22.15	22.10	-5	6,846	-0.07%
2018/10/17	6	23.20	0	0.00	22.00	6	7,000	0.09%
2018/10/05	40	22.70	46	23.31	23.95	-6	7,481	-0.08%
2018/09/26	0	0.00	1	27.20	27.25	-1	9,472	-0.01%
2018/09/20	1	26.20	1	26.60	25.85	0	9,843	0.00%
2018/09/18	1	28.00	1	27.05	27.05	0	10,056	0.00%
2018/09/17	1	28.20	5	28.25	28.30	-4	10,357	-0.04%
2018/09/14	1	28.25	1	28.60	29.15	0	10,728	0.00%
2018/09/11	3	28.25	5	28.32	28.30	-2	12,675	-0.02%
2018/09/10	3	28.17	3	28.52	27.60	0	13,046	0.00%
2018/09/07	7	29.91	5	29.78	29.20	2	13,757	0.01%
2018/09/06	4	30.15	4	29.34	30.75	0	13,752	0.00%
2018/09/05	1	30.10	1	30.30	30.10	0	13,973	0.00%
2018/09/03	2	30.45	2	30.85	30.65	0	15,273	0.00%
2018/08/30	2	31.88	0	0.00	31.60	2	16,714	0.01%
2018/08/29	4	31.65	0	0.00	32.00	4	16,823	0.02%
2018/08/28	0	0.00	1	31.65	31.50	-1	17,053	-0.01%
2018/08/24	4	30.25	7	29.91	30.25	-3	17,313	-0.02%
2018/08/23	3	30.10	3	29.80	30.10	0	17,569	0.00%
2018/08/22	2	31.10	2	31.00	31.00	0	17,961	0.00%
2018/08/21	1	31.25	0	0.00	31.80	1	18,308	0.01%
2018/08/20	3	31.20	3	31.75	30.65	0	18,516	0.00%
2018/08/17	2	33.90	0	0.00	32.00	2	18,555	0.01%
2018/08/16	5	32.75	6	32.68	33.85	-1	18,607	-0.01%
2018/08/15	5	33.18	5	33.23	33.00	0	18,929	0.00%
2018/08/14	1	33.15	0	0.00	33.45	1	19,038	0.01%
2018/08/13	4	31.91	3	32.55	32.75	1	19,633	0.01%
2018/08/10	0	0.00	5	35.25	34.20	-5	19,823	-0.03%
2018/08/09	5	34.90	5	35.90	34.75	0	19,800	0.00%
2018/08/07	2	34.90	6	35.05	34.60	-4	19,894	-0.02%
2018/08/06	9	35.03	0	0.00	35.80	9	20,165	0.04%
2018/08/03	2	34.23	31	34.43	33.90	-29	20,322	-0.14%
2018/08/02	0	0.00	2	33.20	33.85	-2	20,373	-0.01%
2018/08/01	1	34.60	2	33.70	33.80	-1	20,219	0.00%
2018/07/31	0	0.00	1	33.70	34.40	-1	19,846	-0.01%
2018/07/30	1	33.25	4	33.11	33.40	-3	19,562	-0.02%
2018/07/27	13	32.58	6	32.29	32.65	7	19,234	0.04%
2018/07/26	2	30.20	0	0.00	30.30	2	18,826	0.01%
2018/07/24	8	29.18	8	29.39	30.00	0	18,598	0.00%
2018/07/20	11	28.99	1	28.50	28.35	10	18,440	0.05%
2018/07/18	1	30.35	0	0.00	28.90	1	18,219	0.01%
2018/07/16	0	0.00	1	31.10	31.45	-1	17,978	-0.01%
2018/07/13	6	30.53	7	30.54	30.40	-1	17,879	-0.01%
2018/07/12	6	30.29	7	30.07	30.10	-1	17,783	-0.01%
2018/07/11	7	30.31	9	30.75	30.00	-2	17,682	-0.01%
2018/07/10	21	29.99	5	30.15	30.25	16	17,478	0.09%
2018/07/09	3	31.83	2	32.78	31.40	1	17,027	0.01%
2018/07/06	13	33.52	20	34.08	33.60	-7	16,681	-0.04%
2018/07/05	32	34.24	46	34.64	33.40	-14	16,143	-0.09%
2018/07/03	2	32.48	1	32.50	32.00	1	15,509	0.01%
2018/07/02	2	33.15	2	32.75	32.50	0	15,395	0.00%
2018/06/29	9	33.53	11	33.63	33.05	-2	15,283	-0.01%
2018/06/28	11	32.47	1	33.05	32.60	10	15,037	0.07%
2018/06/27	6	33.35	6	33.19	32.60	0	14,940	0.00%
2018/06/26	15	32.41	15	32.65	32.65	0	14,724	0.00%
2018/06/25	8	33.01	4	33.26	31.80	4	14,349	0.03%
2018/06/22	14	36.50	11	36.54	35.10	3	13,970	0.02%
2018/06/21	43	36.04	41	36.15	36.65	2	13,198	0.02%
2018/06/20	3	33.33	11	33.11	33.35	-8	12,257	-0.07%
2018/06/19	14	34.05	11	34.94	34.45	3	11,924	0.03%
2018/06/15	14	34.72	14	34.28	33.80	0	11,479	0.00%
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	2	29.10	1	30.85	29.05	1	10,553	0.01%
2018/06/12	3	30.12	16	32.11	29.80	-13	10,228	-0.13%
2018/06/11	27	29.94	5	29.32	31.35	22	9,569	0.23%
2018/06/08	15	28.80	18	28.83	28.50	-3	8,927	-0.03%
2018/06/07	10	27.24	28	26.42	28.05	-18	7,940	-0.23%
2018/06/06	3	25.32	0	0.00	25.50	3	7,438	0.04%
2018/06/05	5	25.55	0	0.00	25.55	5	7,312	0.07%
2018/06/04	17	25.45	9	25.40	25.20	8	7,085	0.11%
2018/06/01	17	26.12	5	26.65	25.75	12	6,899	0.17%
2018/05/31	9	27.63	5	27.20	26.60	4	6,816	0.06%
2018/05/30	23	28.50	30	28.34	28.00	-7	6,585	-0.11%
2018/05/29	14	27.58	2	27.60	28.25	12	5,976	0.20%
2018/05/28	14	25.86	20	26.34	25.70	-6	5,541	-0.11%
2018/05/25	5	26.35	29	26.34	25.25	-24	5,260	-0.46%
2018/05/24	5	25.53	4	25.25	25.35	1	5,062	0.02%
2018/05/23	0	0.00	5	26.22	25.15	-5	4,873	-0.10%
2018/05/22	2	24.45	3	24.35	24.50	-1	4,464	-0.02%
2018/05/21	17	25.27	15	25.50	25.30	2	4,290	0.05%
2018/05/18	3	23.30	7	23.54	24.05	-4	3,638	-0.11%
2018/05/17	0	0.00	1	22.05	21.90	-1	3,352	-0.03%
2018/05/16	1	23.50	0	0.00	23.10	1	3,219	0.03%
2018/05/15	12	23.38	2	22.88	22.80	10	2,984	0.34%
2018/05/14	14	22.97	25.9	23.27	23.50	-11.8	2,850	-0.41%
2018/05/11	12	21.45	20	21.17	21.75	-8	2,402	-0.33%
2018/05/10	10	19.80	3	19.73	19.80	7	1,999	0.35%
2018/04/24	0	0.00	6	16.70	17.00	-6	2,238	-0.27%
2018/04/20	0	0.00	1	17.60	17.70	-1	2,530	-0.04%
2018/04/19	1	17.90	0	0.00	17.90	1	2,824	0.04%
2018/04/03	2	17.00	0	0.00	17.30	2	3,476	0.06%
2018/03/28	0	0.00	3	18.70	18.45	-3	3,559	-0.08%
2018/03/27	0	0.00	1	18.40	18.95	-1	3,559	-0.03%
2018/03/23	1	18.25	0	0.00	18.20	1	3,551	0.03%
2018/03/15	4	19.80	3	19.35	19.40	1	3,589	0.03%
2018/03/14	10	19.88	12	19.85	19.60	-2	3,582	-0.06%
2018/03/13	5	19.47	0	0.00	19.30	5	3,572	0.14%
2018/03/09	2	19.30	0	0.00	18.95	2	3,546	0.06%
2018/03/08	0	0.00	7	19.34	19.30	-7	3,549	-0.20%
2018/03/07	5	18.65	0	0.00	18.65	5	3,520	0.14%
2018/03/06	5	19.99	4	20.09	19.60	1	3,511	0.03%
2018/03/05	4	19.48	3	19.17	19.60	1	3,454	0.03%
2018/02/27	0	0.00	6	17.92	17.85	-6	3,378	-0.18%
2018/02/22	0	0.00	1	17.70	18.05	-1	3,371	-0.03%
2018/02/21	1	17.90	0	0.00	17.85	1	3,357	0.03%
2018/02/09	0	0.00	13	17.27	17.20	-13	3,323	-0.39%
2018/02/06	15	16.77	0	0.00	16.80	15	3,261	0.46%
2018/02/05	0	0.00	25	18.01	18.35	-25	3,204	-0.78%
2018/02/02	1	18.90	0	0.00	18.80	1	3,270	0.03%
2018/01/29	6	19.59	1	19.65	19.50	5	3,281	0.15%
2018/01/26	6	19.65	0	0.00	19.70	6	3,279	0.18%
2018/01/25	10	20.16	0	0.00	19.65	10	3,269	0.31%
2018/01/24	16	20.51	0	0.00	20.70	16	3,200	0.50%
2018/01/23	3	20.68	0	0.00	20.50	3	3,194	0.09%
2018/01/22	4	21.23	1	21.50	21.10	3	3,165	0.09%
2018/01/19	0	0.00	0.1	20.80	20.85	-0.1	3,165	0.00%
2018/01/18	22	22.22	6	21.91	21.30	16	3,074	0.52%
2018/01/17	5	22.25	4	21.98	22.20	1	2,943	0.03%
2018/01/16	4	22.31	12	22.00	22.10	-8	2,876	-0.28%
2018/01/15	25	21.77	46	21.51	22.20	-21	2,692	-0.78%
2018/01/12	4	20.50	0	0.00	20.20	4	2,478	0.16%
2018/01/11	1	19.95	0	0.00	19.95	1	2,452	0.04%
2018/01/10	10	21.10	48	20.67	19.90	-38	2,405	-1.58%
2018/01/09	30	20.22	2	20.70	20.85	28	2,221	1.26%
2018/01/05	5	18.80	5	18.65	18.95	0	1,943	0.00%
2018/01/04	0	0.00	1	18.20	18.15	-1	1,896	-0.05%