光罩 (2338)-凱基-頭份券商分點個股進出

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
52.5
漲跌
▼0.1
漲幅
-0.19%
成交量
946張
產業
上市半導體類股
919人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-頭份券商分點個股進出

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-頭份券商分點個股進出
凱基-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	10	52.00	10	53.10	52.50	0	934	0.00%
2024/12/11	10	52.10	0	0.00	52.60	10	930	1.07%
2024/12/10	0	52.60	0	0.00	52.60	0	927	0.00%
2024/12/06	1	53.00	0	0.00	52.70	1	926	0.11%
2024/12/03	0	53.30	0	0.00	53.00	0	952	0.00%
2024/11/26	0	56.90	0	0.00	56.60	0	1,003	0.00%
2024/11/21	0	54.40	0	0.00	54.40	0	1,017	0.00%
2024/11/20	0	55.60	0	0.00	54.30	0	1,019	0.00%
2024/11/18	0	55.30	0	0.00	55.20	0	1,033	0.00%
2024/11/15	1	56.10	0	0.00	55.80	1	1,032	0.10%
2024/11/14	0	56.00	0	0.00	55.20	0	1,042	0.00%
2024/11/01	0	56.00	0	0.00	57.40	0	1,303	0.00%
2024/10/24	10	57.80	0	0.00	57.80	10	1,344	0.74%
2024/10/23	10	58.20	10	58.80	58.10	0	1,341	0.00%
2024/10/16	10	57.80	0	0.00	57.50	10	1,600	0.62%
2024/10/11	0	0.00	25	58.61	58.70	-25	1,759	-1.42%
2024/10/08	11	60.00	0	0.00	60.00	11	2,038	0.54%
2024/10/07	0	60.50	0	0.00	60.60	0	2,072	0.00%
2024/10/04	0	58.80	1	58.70	58.90	-1	2,119	-0.05%
2024/09/25	0	0.00	10	58.00	58.10	-10	2,352	-0.43%
2024/09/23	0	57.80	0	0.00	57.50	0	2,393	0.00%
2024/09/20	10	57.00	10	58.00	56.90	0	2,448	0.00%
2024/09/19	0	56.00	0	0.00	56.70	0	2,549	0.00%
2024/09/18	10	57.00	0	0.00	56.30	10	2,659	0.38%
2024/09/11	0	0.00	1	56.30	55.20	-1	3,150	-0.03%
2024/09/10	1	56.60	0	0.00	56.00	1	3,193	0.03%
2024/09/04	1	58.60	2	58.70	58.70	-1	3,268	-0.03%
2024/08/30	0	0.00	1	65.10	64.60	-1	3,260	-0.03%
2024/08/26	0	64.10	1	64.30	63.60	-1	3,269	-0.03%
2024/08/20	1	63.80	1	64.30	63.80	0	3,472	0.00%
2024/08/19	0	63.50	0	0.00	63.70	0	3,478	0.00%
2024/08/14	0	63.80	0	0.00	63.10	0	3,562	0.00%
2024/08/09	0	0.00	10	62.00	61.40	-10	3,594	-0.28%
2024/08/08	10	60.00	1	60.50	60.20	9	3,577	0.25%
2024/08/07	1	62.60	0	0.00	63.20	1	3,546	0.03%
2024/08/06	1	58.00	0	0.00	60.80	1	3,532	0.03%
2024/08/05	2.1	62.90	0	0.00	62.80	2.1	3,513	0.06%
2024/08/02	2	70.05	0	0.00	69.70	2	3,676	0.05%
2024/07/31	0	0.00	1	71.20	71.20	-1	3,810	-0.03%
2024/07/18	1	78.00	1	79.20	79.60	0	3,614	0.00%
2024/07/15	2.1	82.40	0	0.00	81.60	2.1	3,468	0.06%
2024/07/12	3	82.70	0	0.00	82.30	3	3,428	0.09%
2024/07/11	2	84.30	4	84.70	83.60	-2	3,353	-0.06%
2024/07/09	0	0.00	5	78.20	78.60	-5	3,091	-0.16%
2024/07/08	0	0.00	1	81.00	79.90	-1	3,068	-0.03%
2024/07/05	1	81.20	0	0.00	81.00	1	3,026	0.03%
2024/07/04	3	79.67	2	80.35	80.20	1	2,994	0.03%
2024/07/01	1	77.00	0	0.00	76.00	1	2,917	0.03%
2024/06/28	0	0.00	2	76.05	76.10	-2	2,883	-0.07%
2024/06/27	0	0.00	6	75.57	74.80	-6	2,873	-0.21%
2024/06/26	6	76.80	2	77.85	76.60	4	2,838	0.14%
2024/06/25	1	75.60	3	77.10	78.60	-2	2,787	-0.07%
2024/06/24	1	80.00	1	78.90	78.30	0	2,673	0.00%
2024/06/21	6	81.08	6	82.20	80.50	0	2,569	0.00%
2024/06/20	0	0.00	20	80.30	80.20	-20	2,283	-0.88%
2024/06/19	3	73.00	0	0.00	73.00	3	2,094	0.14%
2024/06/18	3	73.50	0	0.00	73.60	3	2,085	0.14%
2024/06/17	2	74.50	1	75.30	74.20	1	2,079	0.05%
2024/06/13	2	74.25	1	74.00	74.40	1	1,999	0.05%
2024/06/07	0	0.00	7	73.11	73.30	-7	1,961	-0.36%
2024/05/31	0	0.00	5	70.90	71.50	-5	1,994	-0.25%
2024/05/28	0	0.00	4	74.70	73.70	-4	1,957	-0.20%
2024/05/27	15	72.90	7	73.86	73.60	8	1,846	0.43%
2024/05/24	2	69.40	5	70.50	71.00	-3	1,790	-0.17%
2024/05/23	2	70.50	0	0.00	70.40	2	1,842	0.11%
2024/05/22	0	0.00	1	71.40	71.50	-1	1,856	-0.05%
2024/05/21	1	71.90	0	0.00	71.80	1	1,847	0.05%
2024/05/20	0	0.00	2	71.50	71.30	-2	1,828	-0.11%
2024/05/17	1	70.60	0	0.00	70.00	1	1,773	0.06%
2024/05/13	2	67.90	0	0.00	68.50	2	1,751	0.11%
2024/05/09	3	70.20	1	69.80	69.70	2	1,698	0.12%
2024/05/08	11	72.45	0	0.00	70.30	11	1,626	0.68%
2024/05/07	0	0.00	29	73.57	75.70	-29	1,392	-2.08%
2024/05/06	0	0.00	10	68.90	68.90	-10	1,208	-0.83%
2024/05/03	0	68.10	10	68.20	68.20	-10	1,205	-0.83%
2024/05/02	0	0.00	10	67.80	67.80	-10	1,199	-0.83%
2024/04/29	5	67.20	0	0.00	67.50	5	1,210	0.41%
2024/04/26	70	67.07	70	66.30	66.30	0	1,216	0.00%
2024/04/25	0	67.10	0	0.00	66.60	0	1,231	0.00%
2024/04/22	5	64.30	0	0.00	63.60	5	1,252	0.40%
2024/04/19	25	66.78	0	0.00	65.50	25	1,231	2.03%
2024/04/10	1	72.20	0	0.00	71.60	1	1,184	0.08%
2024/04/09	0	69.40	5	70.90	71.20	-5	1,144	-0.44%
2024/04/08	0	68.90	0	0.00	68.40	0	1,075	0.00%
2024/04/02	0	0.00	10	69.00	69.00	-10	1,080	-0.93%
2024/04/01	0	68.10	10.1	69.00	68.80	-10.1	1,093	-0.92%
2024/03/29	0	68.40	0	0.00	68.00	0	1,087	0.00%
2024/03/26	0	0.00	2	66.80	67.00	-2	1,105	-0.18%
2024/03/25	10	68.00	10	69.00	68.00	0	1,107	0.00%
2024/03/19	0	68.30	0	0.00	67.90	0	1,158	0.00%
2024/03/15	15	67.57	0	0.00	67.40	15	1,167	1.29%
2024/03/14	10	68.00	7	68.10	67.90	3	1,161	0.26%
2024/03/12	0	0.00	10	69.50	70.00	-10	1,165	-0.86%
2024/03/08	15	68.03	0	0.00	67.70	15	1,171	1.28%
2024/03/06	0.1	69.40	0	0.00	70.30	0.1	1,337	0.01%
2024/03/05	12	69.25	0	0.00	69.10	12	1,615	0.74%
2024/03/04	0	69.60	0	0.00	69.90	0	1,656	0.00%
2024/03/01	0	69.80	0	0.00	69.30	0	1,643	0.00%
2024/02/27	35	71.67	35	69.80	69.80	0	1,652	0.00%
2024/02/21	0	0.00	6	71.18	71.00	-6	1,592	-0.38%
2024/02/19	40	70.75	60	70.94	70.90	-20	1,585	-1.26%
2024/02/16	1	69.60	0	0.00	70.70	1	1,584	0.06%
2024/02/02	0	0.00	1	67.50	67.30	-1	1,597	-0.06%
2024/02/01	5	67.20	0	0.00	67.20	5	1,689	0.30%
2024/01/26	5	68.20	0	0.00	67.90	5	1,769	0.28%
2024/01/18	0	0.00	21	67.19	67.20	-21	1,809	-1.16%
2024/01/17	6	67.53	0	0.00	67.90	6	1,825	0.33%
2024/01/16	5	69.00	0	0.00	69.20	5	1,816	0.28%
2024/01/15	1	69.70	0	0.00	70.30	1	1,859	0.05%
2024/01/11	10	69.18	0	0.00	69.60	10	1,907	0.52%
2024/01/10	20	70.00	20	69.30	69.30	0	1,927	0.00%
2024/01/09	35	71.41	15	70.50	70.10	20	1,945	1.03%
2024/01/08	0	71.50	0	0.00	71.60	0	2,002	0.00%
2024/01/05	5	69.50	5	69.90	69.50	0	1,999	0.00%
2024/01/04	0	0.00	0	69.50	69.20	0	2,052	0.00%
2024/01/03	5	69.50	0	0.00	69.70	5	2,161	0.23%
2023/12/28	0	0.00	20	71.50	71.30	-20	2,159	-0.93%
2023/12/22	5	69.50	0	0.00	69.30	5	2,152	0.23%
2023/12/21	5	69.70	0	0.00	70.30	5	2,142	0.23%
2023/12/20	0	0.00	1	70.40	70.40	-1	2,140	-0.05%
2023/12/19	0	0.00	1	70.60	70.70	-1	2,135	-0.05%
2023/12/18	1	70.70	0	0.00	71.40	1	2,124	0.05%
2023/12/15	3	72.00	1	72.20	71.70	2	2,125	0.09%
2023/12/14	2	72.00	0	0.00	72.00	2	2,121	0.09%
2023/12/13	5	70.50	0	0.00	70.50	5	2,104	0.24%
2023/12/12	0	0.00	0.1	70.90	70.60	-0.1	2,112	0.00%
2023/12/11	1	70.90	0	0.00	70.90	1	2,107	0.05%
2023/12/07	5	71.50	7	70.70	70.50	-2	2,093	-0.10%
2023/12/06	0	72.40	0	0.00	72.20	0	2,076	0.00%
2023/12/04	1	73.20	2	75.00	73.20	-1	2,031	-0.05%
2023/12/01	92	76.19	95	76.28	76.20	-3	1,958	-0.15%
2023/11/30	0.1	77.00	25	76.27	76.90	-24.9	1,833	-1.36%
2023/11/29	0	0.00	7	70.70	71.00	-7	1,548	-0.45%
2023/11/28	1	68.20	0	0.00	68.50	1	1,505	0.07%
2023/11/27	1	68.40	0	0.00	67.80	1	1,508	0.07%
2023/11/22	1	68.50	0	0.00	68.70	1	1,492	0.07%
2023/11/21	0	0.00	3	68.50	68.60	-3	1,496	-0.20%
2023/11/20	1	67.50	0	0.00	67.80	1	1,523	0.07%
2023/11/17	1	66.80	0	0.00	67.00	1	1,558	0.06%
2023/11/15	1	66.90	0	0.00	66.90	1	1,628	0.06%
2023/11/13	2	66.75	0	0.00	66.70	2	1,691	0.12%
2023/11/09	12	66.49	0	0.00	67.00	12	1,703	0.70%
2023/11/06	1	72.30	5	72.50	72.40	-4	1,649	-0.24%
2023/11/02	0	0.00	10	69.30	69.80	-10	1,635	-0.61%
2023/10/31	10	68.00	0	0.00	68.00	10	1,648	0.61%
2023/10/23	1	69.30	0	0.00	69.20	1	1,903	0.05%
2023/10/20	0	68.50	0	0.00	70.60	0	1,894	0.00%
2023/10/17	1	72.40	0	0.00	70.80	1	1,884	0.05%
2023/10/16	150	73.13	150	71.78	71.70	0	1,883	0.00%	大買/大賣/
2023/10/13	0	0.00	2	72.25	72.50	-2	1,843	-0.11%
2023/10/12	38	72.31	40	72.38	72.40	-2	1,870	-0.11%
2023/10/11	4	71.70	14	72.26	71.80	-10	1,896	-0.53%
2023/10/06	0	68.90	0	0.00	68.50	0	1,835	0.00%
2023/10/04	1	66.90	0	0.00	67.70	1	1,859	0.05%
2023/09/27	2	65.50	0	0.00	65.60	2	2,007	0.10%
2023/09/26	2	66.40	0	0.00	66.40	2	2,037	0.10%
2023/09/22	2	66.80	0	0.00	67.20	2	2,231	0.09%
2023/09/21	1	67.30	0	0.00	67.60	1	2,252	0.04%
2023/09/18	1	70.20	0	0.00	69.70	1	2,272	0.04%
2023/09/13	0	68.40	1	67.80	67.80	-1	2,279	-0.04%
2023/09/11	2	67.65	0	0.00	67.00	2	2,312	0.09%
2023/09/08	2	68.90	0	0.00	68.70	2	2,320	0.09%
2023/09/05	0	0.00	0	71.30	71.30	0	2,475	0.00%
2023/08/24	47	70.39	45	69.80	69.80	2	2,678	0.07%
2023/08/23	41	67.70	41	69.80	69.80	0	2,656	0.00%
2023/08/18	0	0.00	3	68.30	68.10	-3	2,616	-0.11%
2023/08/15	1	68.90	0	0.00	68.80	1	2,610	0.04%
2023/08/14	2	67.30	0	0.00	67.50	2	2,622	0.08%
2023/08/11	0	0.00	1	70.50	69.50	-1	2,636	-0.04%
2023/08/08	10	71.30	0	0.00	71.40	10	2,704	0.37%
2023/08/04	2	71.80	0	0.00	72.50	2	2,707	0.07%
2023/08/02	12	73.80	0	0.00	71.80	12	2,700	0.44%
2023/08/01	13	74.95	0	0.00	74.60	13	2,646	0.49%
2023/07/31	32	78.69	35	75.99	75.90	-3	2,629	-0.11%
2023/07/28	1	78.20	1	77.60	77.80	0	2,611	0.00%
2023/07/27	1	74.20	0	0.00	74.00	1	2,575	0.04%
2023/07/26	18	73.85	5	74.20	73.00	13	2,553	0.51%
2023/07/25	1	75.80	2	76.90	75.80	-1	2,507	-0.04%
2023/07/20	1	78.90	0	0.00	78.50	1	2,573	0.04%
2023/07/19	10	79.50	0	0.00	79.30	10	2,573	0.39%
2023/07/17	0	0.00	1	79.80	81.40	-1	2,644	-0.04%
2023/07/13	0	0.00	15	82.40	81.70	-15	2,679	-0.56%
2023/07/07	10	79.25	0	0.00	79.40	10	2,792	0.36%
2023/07/05	52	84.27	50	82.80	82.70	2	2,773	0.07%
2023/07/04	0	0.00	1	83.70	83.60	-1	2,746	-0.04%
2023/07/03	65	84.03	60	83.00	83.00	5	2,782	0.18%
2023/06/30	52.1	81.68	52	83.19	83.10	0.1	2,755	0.00%
2023/06/28	0.1	77.90	0	0.00	77.70	0.1	2,685	0.00%
2023/06/27	10	78.30	1	78.00	77.70	9	2,761	0.33%
2023/06/26	1.2	79.00	0	0.00	79.00	1.2	2,786	0.04%
2023/06/21	0.1	80.20	0	0.00	80.00	0.1	2,870	0.00%
2023/06/20	1.1	80.97	0	0.00	80.20	1.1	2,945	0.04%
2023/06/19	1	81.10	0	0.00	81.40	1	3,043	0.03%
2023/06/12	0.1	81.54	2	82.05	81.10	-1.9	3,787	-0.05%
2023/06/09	0.1	82.90	0	0.00	82.90	0.1	3,772	0.00%
2023/06/08	1	83.00	1	79.90	79.90	0	3,723	0.00%
2023/06/02	0	0.00	1	80.50	80.30	-1	3,775	-0.03%
2023/05/26	1	81.90	1	80.50	80.50	0	3,819	0.00%
2023/05/25	2	81.45	1	81.00	81.60	1	3,812	0.03%
2023/05/24	0	0.00	1	80.50	80.90	-1	3,881	-0.03%
2023/05/23	0	0.00	10	81.50	81.60	-10	3,882	-0.26%
2023/05/22	2	80.00	0	0.00	80.20	2	3,859	0.05%
2023/05/19	1	80.30	1	79.70	79.70	0	3,857	0.00%
2023/05/18	1	79.00	0	0.00	79.20	1	3,859	0.03%
2023/05/15	0	0.00	2	75.40	75.70	-2	3,910	-0.05%
2023/05/12	1	77.90	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.90	0	0.00	77.30	1	4,023	0.02%
2023/05/09	0	0.00	2	79.10	79.20	-2	4,261	-0.05%
2023/05/04	4.1	79.39	4	79.35	79.50	0.1	4,469	0.00%
2023/05/03	0.1	80.48	0	0.00	79.70	0.1	4,532	0.00%
2023/05/02	0	0.00	1	81.70	81.80	-1	4,582	-0.02%
2023/04/28	1	80.00	0	0.00	80.00	1	4,687	0.02%
2023/04/27	0	0.00	1	78.60	79.50	-1	4,742	-0.02%
2023/04/26	1	79.20	1	77.50	79.40	0	4,999	0.00%
2023/04/25	2	78.30	3	79.50	78.40	-1	5,247	-0.02%
2023/04/21	6	84.23	6	82.77	82.30	0	5,591	0.00%
2023/04/20	8	83.81	6	83.65	83.70	2	5,675	0.04%
2023/04/19	1	84.50	0	0.00	83.60	1	5,876	0.02%
2023/04/18	5	85.20	5	85.50	85.20	0	5,991	0.00%
2023/04/12	0	0.00	1	92.10	92.10	-1	6,168	-0.02%
2023/04/11	1	93.50	0	0.00	93.50	1	6,215	0.02%
2023/04/06	11	94.20	4	92.90	92.90	7	6,415	0.11%
2023/03/31	0	0.00	10	91.60	92.50	-10	6,384	-0.16%
2023/03/29	0	92.40	0	0.00	91.60	0	6,450	0.00%
2023/03/27	10	97.10	0	0.00	95.90	10	6,501	0.15%
2023/03/24	0.4	97.10	0	0.00	96.00	0.4	6,511	0.01%
2023/03/23	0	0.00	7	97.10	96.60	-7	6,468	-0.11%
2023/03/22	1	96.80	3	97.03	96.90	-2	6,488	-0.03%
2023/03/21	5	96.08	5	96.12	95.40	0	6,506	0.00%
2023/03/20	1.1	91.89	7	94.11	94.60	-5.9	6,455	-0.09%
2023/03/17	8	88.04	2	88.80	88.80	6	6,394	0.09%
2023/03/16	6	86.33	1	86.10	86.10	5	6,350	0.08%
2023/03/14	1	83.10	1	82.20	82.10	0	6,608	0.00%
2023/03/10	0	0.00	4	83.60	84.20	-4	6,986	-0.06%
2023/03/08	1	87.70	0	0.00	87.00	1	7,551	0.01%
2023/03/07	2	85.85	1	87.10	87.00	1	7,808	0.01%
2023/03/06	3	84.60	2	84.95	84.90	1	7,967	0.01%
2023/03/01	1	81.70	1	81.50	83.10	0	8,613	0.00%
2023/02/23	0	0.00	2	83.30	83.30	-2	8,841	-0.02%
2023/02/22	4	82.75	1	82.80	82.50	3	8,948	0.03%
2023/02/20	2	87.50	3	86.50	86.50	-1	9,270	-0.01%
2023/02/17	0.1	86.80	0	0.00	86.80	0.1	9,578	0.00%
2023/02/08	2.2	87.82	0	0.00	86.00	2.2	10,680	0.02%
2023/02/02	0	0.00	1	91.30	91.80	-1	10,634	-0.01%
2023/02/01	2	91.15	2	90.55	91.00	0	10,554	0.00%
2023/01/30	3	91.10	6	91.30	91.80	-3	10,593	-0.03%
2023/01/16	1	89.80	1	88.90	89.70	0	10,549	0.00%
2023/01/13	3	90.43	8	90.19	90.80	-5	10,314	-0.05%
2023/01/12	0	0.00	6	87.82	88.20	-6	10,081	-0.06%
2023/01/11	13	89.94	12	89.15	89.40	1	10,013	0.01%
2023/01/10	10.1	89.32	0	0.00	86.00	10.1	9,861	0.10%
2023/01/09	3	89.90	1	91.70	90.20	2	9,800	0.02%
2023/01/06	2.1	88.44	2	89.20	88.00	0.1	9,627	0.00%
2023/01/05	0	87.50	0	0.00	87.00	0	9,544	0.00%
2023/01/04	0	0.00	3	88.87	89.00	-3	9,505	-0.03%
2022/12/27	0	0.00	1	86.50	88.20	-1	9,889	-0.01%
2022/12/26	3	85.30	3	84.10	84.10	0	9,879	0.00%
2022/12/22	1	85.20	0	0.00	85.50	1	10,141	0.01%
2022/12/20	8	89.01	4	89.15	85.80	4	10,097	0.04%
2022/12/16	1	89.30	0	0.00	90.00	1	9,957	0.01%
2022/12/15	0	0.00	1	91.00	90.80	-1	9,923	-0.01%
2022/12/14	1	90.40	0	0.00	91.50	1	9,882	0.01%
2022/12/12	0	0.00	1	93.00	91.20	-1	9,667	-0.01%
2022/12/09	2	91.40	2	92.40	92.70	0	9,562	0.00%
2022/12/07	2	93.30	2	92.60	92.60	0	9,217	0.00%
2022/12/06	5	95.02	8	95.95	95.80	-3	9,039	-0.03%
2022/12/05	3	96.43	7	96.44	97.10	-4	8,863	-0.05%
2022/12/02	7	94.59	3	95.33	95.70	4	8,733	0.05%
2022/12/01	1	93.90	3	93.67	92.20	-2	8,478	-0.02%
2022/11/30	3	85.43	9	86.26	86.90	-6	8,058	-0.07%
2022/11/29	9	84.11	14.4	84.55	85.40	-5.4	7,899	-0.07%
2022/11/28	3	84.13	9	82.44	83.20	-6	7,584	-0.08%
2022/11/25	11	79.63	2	80.75	79.80	9	7,371	0.12%
2022/11/24	5	79.02	13	79.40	79.70	-8	7,228	-0.11%
2022/11/23	24	80.20	30	77.41	80.00	-6	7,046	-0.09%
2022/11/22	7	73.87	4	74.03	73.30	3	6,665	0.05%
2022/11/21	6	73.12	6	73.20	73.40	0	6,521	0.00%
2022/11/18	3	73.00	2	74.10	72.00	1	6,434	0.02%
2022/11/17	0	0.00	5	72.46	73.40	-5	6,329	-0.08%
2022/11/16	5	69.56	4	69.83	70.80	1	6,197	0.02%
2022/11/15	2	68.60	2	71.40	69.90	0	5,976	0.00%
2022/11/14	6	67.00	4	67.10	67.30	2	5,673	0.04%
2022/11/10	10	65.48	10	65.33	66.00	0	5,267	0.00%
2022/11/09	1	64.00	1	65.20	65.20	0	4,856	0.00%
2022/11/08	1	59.30	0	0.00	59.30	1	4,684	0.02%
2022/11/07	4	59.00	5	61.82	59.40	-1	4,629	-0.02%
2022/11/03	5	59.20	5	60.92	61.40	0	4,377	0.00%
2022/11/01	0	0.00	1	61.10	59.40	-1	4,280	-0.02%
2022/10/21	1	54.50	1	53.10	53.10	0	3,778	0.00%
2022/10/20	1	54.30	1	55.30	54.80	0	3,781	0.00%
2022/10/19	3	55.30	4	55.85	55.40	-1	3,766	-0.03%
2022/10/18	0	0.00	1	55.10	55.10	-1	3,721	-0.03%
2022/10/17	1	52.50	0	0.00	55.20	1	3,605	0.03%
2022/10/11	5	56.70	5	55.86	55.70	0	3,414	0.00%
2022/10/06	1	59.90	2	62.25	63.00	-1	3,342	-0.03%
2022/10/04	0	0.00	1	53.60	54.80	-1	2,945	-0.03%
2022/10/03	1	52.30	1	54.00	54.00	0	2,846	0.00%
2022/09/30	4	54.33	3	53.93	55.20	1	2,844	0.04%
2022/09/29	9	59.59	1	62.10	56.00	8	2,759	0.29%
2022/09/28	1	62.10	0	0.00	62.10	1	2,629	0.04%
2022/09/21	0	0.00	1	73.60	73.60	-1	2,863	-0.03%
2022/09/20	0	74.00	0	0.00	74.50	0	2,890	0.00%
2022/09/16	2	73.70	2	73.40	73.70	0	2,972	0.00%
2022/09/13	0	0.00	1	74.40	75.00	-1	3,198	-0.03%
2022/09/07	3	67.93	4	68.30	67.60	-1	3,408	-0.03%
2022/09/06	3	70.83	1	70.60	69.50	2	3,537	0.06%
2022/09/01	2	73.85	0	0.00	73.80	2	3,706	0.05%
2022/08/29	0	0.00	2	73.00	73.30	-2	3,776	-0.05%
2022/08/26	0	0.00	1	75.50	75.50	-1	3,813	-0.03%
2022/08/23	3	73.77	0	0.00	73.60	3	4,106	0.07%
2022/08/22	2	77.55	2	77.00	76.70	0	4,233	0.00%
2022/08/08	0	0.00	1	74.60	74.70	-1	5,030	-0.02%
2022/08/04	0	0.00	2	71.60	72.30	-2	5,225	-0.04%
2022/07/29	1	75.80	5	75.30	75.30	-4	5,539	-0.07%
2022/07/27	1	74.80	0	0.00	74.80	1	5,569	0.02%
2022/07/26	5	73.60	0	0.00	73.50	5	5,613	0.09%
2022/07/22	0	0.00	2	76.70	76.70	-2	5,673	-0.04%
2022/07/21	0	0.00	4	76.00	76.60	-4	5,729	-0.07%
2022/07/20	4	75.30	0	0.00	73.70	4	5,735	0.07%
2022/07/19	0	0.00	2	73.00	73.00	-2	5,774	-0.03%
2022/07/18	1	73.70	0	0.00	73.70	1	5,829	0.02%
2022/07/15	3	72.97	1	74.50	73.80	2	5,813	0.03%
2022/07/14	0	0.00	1	70.50	72.10	-1	5,742	-0.02%
2022/07/11	0	0.00	1	67.50	67.30	-1	5,889	-0.02%
2022/07/08	2	67.65	1	69.20	67.80	1	5,906	0.02%
2022/07/06	2	66.30	1	64.20	64.20	1	5,826	0.02%
2022/07/05	2	64.60	4	65.50	66.60	-2	5,881	-0.03%
2022/07/04	3	67.73	1	68.20	65.90	2	5,860	0.03%
2022/07/01	1	67.00	2	68.85	67.00	-1	5,846	-0.02%
2022/06/30	1	72.00	0	0.00	72.90	1	5,781	0.02%
2022/06/29	1	77.00	0	0.00	75.70	1	5,942	0.02%
2022/06/28	3	77.97	3	78.47	79.20	0	6,026	0.00%
2022/06/23	8	80.73	4	80.45	77.00	4	6,159	0.06%
2022/06/22	5	81.18	4	81.35	79.80	1	6,105	0.02%
2022/06/20	1	87.10	0	0.00	87.10	1	5,970	0.02%
2022/06/17	2	89.70	2	90.80	91.00	0	5,916	0.00%
2022/06/16	62	96.16	62	90.93	90.40	0	5,823	0.00%
2022/06/15	1	95.20	0	0.00	94.60	1	5,699	0.02%
2022/06/13	0	0.00	7	94.51	93.40	-7	5,567	-0.13%
2022/06/10	0	0.00	0.2	92.60	93.90	-0.2	5,505	0.00%
2022/06/09	1	93.00	2	90.20	93.00	-1	5,493	-0.02%
2022/06/08	0	0.00	1	91.50	91.00	-1	5,470	-0.02%
2022/06/07	0	0.00	1	90.70	91.50	-1	5,531	-0.02%
2022/06/01	2	94.20	2	94.70	93.20	0	5,905	0.00%
2022/05/30	1	91.30	5	91.12	91.10	-4	5,707	-0.07%
2022/05/27	0	0.00	8	89.20	88.50	-8	5,556	-0.14%
2022/05/26	4	87.83	5.6	87.42	87.30	-1.6	5,496	-0.03%
2022/05/25	2	86.00	2	85.80	86.30	0	5,420	0.00%
2022/05/24	0	0.00	1	85.30	83.80	-1	5,415	-0.02%
2022/05/20	51	84.54	51	84.20	84.20	0	5,474	0.00%
2022/05/19	8	84.70	9	83.28	85.50	-1	5,432	-0.02%
2022/05/18	1	82.10	4	83.45	83.50	-3	5,408	-0.06%
2022/05/17	10	80.20	11	81.18	81.00	-1	5,653	-0.02%
2022/05/16	95	81.20	96	79.62	79.60	-1	5,947	-0.02%
2022/05/13	0	0.00	2	80.80	81.00	-2	5,981	-0.03%
2022/05/12	11	79.52	11	80.81	78.70	0	6,012	0.00%
2022/05/11	1	79.90	0	0.00	80.30	1	6,076	0.02%
2022/05/10	0	0.00	1	77.30	77.80	-1	6,048	-0.02%
2022/05/09	2	74.20	2	75.50	74.20	0	6,119	0.00%
2022/05/06	1	75.00	0	0.00	76.70	1	6,147	0.02%
2022/05/04	2.3	76.29	2	76.05	76.40	0.3	6,346	0.00%
2022/05/03	100	76.59	100	75.73	75.70	0	6,439	0.00%
2022/04/29	0.1	74.40	0	0.00	74.00	0.1	6,532	0.00%
2022/04/27	1	71.60	2	71.25	73.00	-1	6,763	-0.01%
2022/04/26	1	74.70	0	0.00	74.70	1	7,265	0.01%
2022/04/25	6	75.62	0	0.00	74.50	6	7,506	0.08%
2022/04/22	8	79.59	7	80.09	79.20	1	7,569	0.01%
2022/04/21	2	82.10	2	81.80	82.10	0	7,655	0.00%
2022/04/20	3	81.17	1	81.20	81.60	2	7,659	0.03%
2022/04/19	1	82.90	0	0.00	81.20	1	7,711	0.01%
2022/04/18	5	82.70	3.2	82.18	81.80	1.8	7,757	0.02%
2022/04/15	17.2	85.32	4	88.63	85.10	13.2	7,752	0.17%
2022/04/14	0.1	90.00	1	91.40	89.80	-0.9	7,772	-0.01%
2022/04/13	0	0.00	2	92.00	91.70	-2	7,858	-0.03%
2022/04/12	2	91.35	1	90.70	90.70	1	7,958	0.01%
2022/04/11	5	95.28	2	94.30	91.50	3	8,225	0.04%
2022/04/08	0	0.00	4	96.00	96.00	-4	8,444	-0.05%
2022/04/07	0	0.00	1	95.50	94.00	-1	9,352	-0.01%
2022/04/01	3.4	98.25	6	97.50	97.00	-2.6	9,483	-0.03%
2022/03/31	3	97.70	1	96.90	96.90	2	9,499	0.02%
2022/03/30	2	96.35	6	96.82	96.70	-4	9,423	-0.04%
2022/03/29	0	0.00	1	93.60	93.50	-1	9,371	-0.01%
2022/03/25	2	91.50	1	91.50	91.30	1	9,535	0.01%
2022/03/23	0	0.00	0	94.20	94.00	0	9,633	0.00%
2022/03/21	1	94.70	1	94.00	94.00	0	9,945	0.00%
2022/03/18	1	93.30	0	0.00	94.00	1	10,199	0.01%
2022/03/17	1	93.20	12	93.21	93.20	-11	10,610	-0.10%
2022/03/15	1	92.20	1	90.20	90.20	0	11,126	0.00%
2022/03/11	2.3	90.75	0	0.00	91.40	2.3	12,871	0.02%
2022/03/10	0	0.00	3	91.43	91.90	-3	13,691	-0.02%
2022/03/09	1	86.90	0	0.00	88.10	1	14,495	0.01%
2022/03/08	18.3	86.60	0	0.00	84.50	18.3	14,585	0.13%
2022/03/07	3.8	92.67	3	93.27	89.90	0.8	14,547	0.01%
2022/03/04	0.3	98.40	0	0.00	98.30	0.3	14,706	0.00%
2022/03/03	1	101.50	1	99.90	99.90	0	14,954	0.00%
2022/03/01	2	99.55	2	99.65	99.50	0	15,538	0.00%
2022/02/25	0	0.00	1	98.70	98.00	-1	15,753	-0.01%
2022/02/24	2	97.50	0	0.00	97.00	2	16,040	0.01%
2022/02/23	0	0.00	1	100.50	100.50	-1	16,465	-0.01%
2022/02/22	8	98.96	1	99.10	99.10	7	17,701	0.04%
2022/02/18	0	0.00	1.4	102.71	103.00	-1.4	18,520	-0.01%
2022/02/17	3	105.33	4	105.25	103.00	-1	19,553	-0.01%
2022/02/16	2	104.25	6	105.25	104.50	-4	20,167	-0.02%
2022/02/14	1	100.00	0	0.00	99.40	1	20,282	0.00%
2022/02/11	3	102.67	2	104.00	103.50	1	20,401	0.00%
2022/02/10	2	101.75	2	103.00	104.00	0	20,671	0.00%
2022/02/09	9	103.94	5	102.90	101.50	4	20,938	0.02%
2022/02/08	3	100.43	1	101.50	101.50	2	21,134	0.01%
2022/02/07	0	0.00	3	99.00	100.50	-3	21,540	-0.01%
2022/01/26	7	98.46	5	96.50	96.50	2	21,844	0.01%
2022/01/24	3	100.47	2	101.00	101.00	1	22,427	0.00%
2022/01/21	4	102.13	4	100.10	99.80	0	22,293	0.00%
2022/01/20	2.4	103.17	3	104.67	105.50	-0.6	22,233	0.00%
2022/01/19	11	105.82	17	103.79	102.50	-6	22,146	-0.03%
2022/01/18	1	104.50	13	104.35	104.50	-12	21,613	-0.06%
2022/01/17	5	98.18	8	100.53	101.00	-3	21,397	-0.01%
2022/01/14	5	95.22	5	94.38	97.50	0	21,306	0.00%
2022/01/13	4	96.20	4	97.30	97.30	0	21,239	0.00%
2022/01/12	3	97.40	2	97.30	97.20	1	21,277	0.00%
2022/01/11	1	96.70	0	0.00	96.70	1	21,336	0.00%
2022/01/10	4	99.28	4	99.55	99.70	0	21,267	0.00%
2022/01/07	10	98.89	7	98.07	98.40	3	21,296	0.01%
2022/01/06	2	101.00	1	101.00	100.00	1	21,192	0.00%
2022/01/04	13	107.38	13	103.77	103.00	0	21,050	0.00%
2022/01/03	6	108.67	8	108.63	108.00	-2	20,803	-0.01%
2021/12/30	10	108.50	10	109.55	108.00	0	20,563	0.00%
2021/12/29	4	103.00	4	104.00	104.00	0	19,656	0.00%
2021/12/28	4	104.00	3	102.50	104.00	1	19,649	0.01%
2021/12/27	0	0.00	4	100.50	103.50	-4	19,596	-0.02%
2021/12/24	4	100.50	6	99.25	99.00	-2	19,414	-0.01%
2021/12/23	5	100.60	4	100.00	100.00	1	19,384	0.01%
2021/12/22	0	0.00	1	101.00	99.90	-1	19,302	-0.01%
2021/12/21	6	97.47	6	98.57	98.60	0	19,228	0.00%
2021/12/20	5	96.50	5	97.00	97.00	0	19,192	0.00%
2021/12/17	2	97.90	0	0.00	96.50	2	19,229	0.01%
2021/12/16	10	99.47	9	99.30	99.30	1	19,187	0.01%
2021/12/15	2	96.80	0	0.00	97.70	2	19,043	0.01%
2021/12/14	4	96.73	2	97.30	96.00	2	19,087	0.01%
2021/12/13	12	102.38	3	100.33	99.90	9	18,891	0.05%
2021/12/10	1	106.50	3	106.50	107.00	-2	18,615	-0.01%
2021/12/09	7	109.71	1	109.00	107.50	6	18,489	0.03%
2021/12/08	3	110.50	5	111.20	112.00	-2	18,344	-0.01%
2021/12/07	2	113.75	1	115.00	107.00	1	17,874	0.01%
2021/12/06	9	109.67	6	110.00	109.50	3	16,748	0.02%
2021/12/03	2	104.51	4.2	107.60	109.50	-2.2	16,041	-0.01%
2021/12/01	0.1	100.00	0	0.00	102.50	0.1	15,381	0.00%
2021/11/30	2	100.50	5	100.40	101.00	-3	15,444	-0.02%
2021/11/29	10	96.28	13	95.60	97.50	-3	15,212	-0.02%
2021/11/26	8	98.38	15	98.53	98.10	-7	15,055	-0.05%
2021/11/25	9	101.40	3	99.80	97.60	6	14,969	0.04%
2021/11/24	2.1	102.29	1	104.00	100.50	1.1	14,943	0.01%
2021/11/23	4	105.50	4	103.75	103.00	0	15,431	0.00%
2021/11/22	2	106.50	0	0.00	106.00	2	15,499	0.01%
2021/11/19	9	107.44	32	110.67	110.50	-23	15,450	-0.15%
2021/11/18	4	103.13	3	103.17	102.50	1	14,492	0.01%
2021/11/17	11	107.64	9	105.00	104.50	2	14,358	0.01%
2021/11/16	27	106.48	19	106.03	105.50	8	13,936	0.06%
2021/11/15	7	99.39	23.8	102.05	104.00	-16.8	12,958	-0.13%
2021/11/12	3	94.13	8	94.06	94.90	-5	12,162	-0.04%
2021/11/11	5.1	90.73	0	0.00	89.20	5.1	11,948	0.04%
2021/11/10	3.7	93.52	1	92.80	92.80	2.7	11,963	0.02%
2021/11/09	7	95.01	8.1	93.71	92.50	-1.1	11,975	-0.01%
2021/11/08	5	93.60	9.1	94.15	93.70	-4.1	11,748	-0.03%
2021/11/05	0	0.00	4	92.25	92.10	-4	11,516	-0.03%
2021/11/04	4	92.73	11	92.01	90.30	-7	11,317	-0.06%
2021/11/03	2	88.05	3	89.50	90.00	-1	11,054	-0.01%
2021/11/02	5	87.40	6	86.88	87.60	-1	10,812	-0.01%
2021/11/01	2	81.30	5	82.72	83.00	-3	10,543	-0.03%
2021/10/29	1	79.80	1	80.30	79.80	0	10,530	0.00%
2021/10/28	3	80.53	1	80.10	80.00	2	10,696	0.02%
2021/10/27	1	80.50	7	81.24	82.20	-6	10,770	-0.06%
2021/10/26	2	79.00	1	79.00	78.80	1	11,093	0.01%
2021/10/25	0	0.00	1	80.40	80.60	-1	11,508	-0.01%
2021/10/21	3.1	80.42	1	82.00	79.50	2.1	12,754	0.02%
2021/10/20	3	80.97	2	80.50	80.80	1	13,014	0.01%
2021/10/19	0	0.00	1	79.50	80.80	-1	13,832	-0.01%
2021/10/18	0	0.00	1	77.90	77.00	-1	14,492	-0.01%
2021/10/15	1	77.00	4	78.63	76.90	-3	15,522	-0.02%
2021/10/14	4	74.10	2	74.65	74.50	2	15,779	0.01%
2021/10/13	3	76.40	2	75.20	73.10	1	16,007	0.01%
2021/10/08	3	78.00	1	76.90	76.90	2	16,672	0.01%
2021/10/07	0	0.00	1	77.70	78.00	-1	16,797	-0.01%
2021/10/05	1	69.50	2	74.00	75.50	-1	17,617	-0.01%
2021/10/04	5	72.18	4	72.90	71.60	1	17,805	0.01%
2021/10/01	3	75.57	0	0.00	74.50	3	18,286	0.02%
2021/09/30	1	77.20	3	77.70	78.50	-2	18,839	-0.01%
2021/09/29	7	77.74	3	76.70	76.70	4	19,801	0.02%
2021/09/28	4	80.20	5	79.64	80.20	-1	20,290	0.00%
2021/09/27	1	81.90	2	82.05	82.10	-1	20,489	0.00%
2021/09/24	4	82.73	3	81.80	81.80	1	20,558	0.00%
2021/09/22	2	79.85	2	79.85	79.90	0	20,602	0.00%
2021/09/17	4	81.55	6	82.08	82.30	-2	20,639	-0.01%
2021/09/16	1	81.00	0.5	80.70	80.90	0.5	20,565	0.00%
2021/09/15	3.5	79.71	3	79.47	79.20	0.5	20,608	0.00%
2021/09/14	6	82.42	9	82.03	82.50	-3	20,567	-0.01%
2021/09/13	11	84.06	1	84.90	81.90	10	20,575	0.05%
2021/09/10	8	85.18	13	85.77	85.90	-5	20,722	-0.02%
2021/09/09	6	83.75	5.5	83.62	83.70	0.5	20,910	0.00%
2021/09/08	11	84.06	19	83.75	83.20	-8	21,005	-0.04%
2021/09/07	10	84.98	9	86.10	84.00	1	21,215	0.00%
2021/09/06	9	90.03	7	89.57	89.10	2	21,506	0.01%
2021/09/03	20	89.43	19	90.15	89.90	1	21,553	0.00%
2021/09/02	1	90.60	3	88.20	88.20	-2	21,610	-0.01%
2021/09/01	11	89.45	7	89.30	89.30	4	21,881	0.02%
2021/08/31	2.5	88.24	0	0.00	89.00	2.5	22,369	0.01%
2021/08/30	21	90.85	22.1	91.34	90.70	-1.1	22,517	0.00%
2021/08/27	65.1	90.87	63.1	89.49	88.10	2	22,294	0.01%
2021/08/26	44.1	88.82	38	89.55	89.00	6.1	21,885	0.03%
2021/08/25	21	86.94	20	87.47	87.10	1	21,725	0.00%
2021/08/24	36	83.21	34	83.86	83.50	2	21,832	0.01%
2021/08/23	3	80.10	7	81.61	82.10	-4	21,737	-0.02%
2021/08/20	6	74.93	7	75.20	74.70	-1	21,865	0.00%
2021/08/19	3.2	74.41	2	74.85	73.00	1.2	22,106	0.01%
2021/08/18	8	76.06	8	70.94	76.20	0	22,884	0.00%
2021/08/17	60	73.99	83	71.85	70.70	-23	23,082	-0.10%
2021/08/16	32	74.43	38	75.27	75.10	-6	23,154	-0.03%
2021/08/13	9	76.53	6	78.77	75.30	3	23,147	0.01%
2021/08/12	13	80.97	15	81.15	80.50	-2	23,085	-0.01%
2021/08/11	5	83.52	7	84.33	81.50	-2	23,097	-0.01%
2021/08/10	11	86.88	12.1	86.89	86.60	-1.1	23,045	0.00%
2021/08/09	11	88.15	4	87.90	86.00	7	23,132	0.03%
2021/08/06	16	91.17	14	90.94	90.50	2	23,119	0.01%
2021/08/05	13	90.88	5	91.12	91.00	8	23,229	0.03%
2021/08/04	6	97.87	2	96.10	96.10	4	23,252	0.02%
2021/08/03	3	99.70	3	98.17	98.70	0	23,316	0.00%
2021/08/02	11	99.21	11	99.49	97.80	0	23,312	0.00%
2021/07/30	38.1	100.21	9	100.31	98.50	29.1	23,388	0.12%
2021/07/29	16.1	100.24	12	99.59	99.90	4.1	23,203	0.02%
2021/07/28	10	98.19	19	97.85	95.50	-9	22,890	-0.04%
2021/07/27	15	108.33	6	106.17	102.00	9	22,520	0.04%
2021/07/26	2	108.00	5	110.50	111.50	-3	22,087	-0.01%
2021/07/23	19	99.68	50	100.86	101.50	-31	21,851	-0.14%
2021/07/22	12	99.52	8	98.31	95.70	4	21,098	0.02%
2021/07/21	13	95.82	59.1	98.58	99.00	-46.1	20,593	-0.22%
2021/07/20	5.5	94.84	7	93.07	90.00	-1.5	20,185	-0.01%
2021/07/19	1	92.60	3	92.83	94.00	-2	20,007	-0.01%
2021/07/16	1.1	91.09	3	93.53	92.00	-1.9	19,996	-0.01%
2021/07/15	12	91.79	7	91.70	94.10	5	19,835	0.03%
2021/07/14	4	88.13	9	87.57	87.80	-5	19,608	-0.03%
2021/07/13	10.5	88.05	10	87.89	86.70	0.5	19,664	0.00%
2021/07/12	12	86.02	3	86.50	86.10	9	19,747	0.05%
2021/07/09	14	91.44	5	91.14	89.60	9	19,452	0.05%
2021/07/08	29	94.91	12	94.34	92.70	17	19,914	0.09%
2021/07/07	11	95.12	15	95.43	94.30	-4	19,877	-0.02%
2021/07/06	33	94.42	38	93.24	95.00	-5	19,908	-0.03%
2021/07/05	4	88.53	5	88.98	89.40	-1	19,773	-0.01%
2021/07/02	3	85.47	8.5	85.75	87.00	-5.5	19,626	-0.03%
2021/07/01	9	84.03	4	84.73	84.20	5	19,762	0.03%
2021/06/25	1	83.30	0	0.00	83.20	1	21,330	0.00%
2021/06/24	1	84.10	8	84.30	83.80	-7	21,982	-0.03%
2021/06/23	12	84.01	10	83.85	84.30	2	22,091	0.01%
2021/06/22	8	83.14	7	83.61	82.10	1	22,386	0.00%
2021/06/21	14	84.66	20	85.06	82.40	-6	22,706	-0.03%
2021/06/18	18	89.52	9	87.78	87.50	9	23,376	0.04%
2021/06/17	14	88.01	3	87.77	89.60	11	23,783	0.05%
2021/06/16	31	87.96	9	87.88	87.50	22	24,229	0.09%
2021/06/15	9	88.68	19.6	87.35	90.00	-10.6	25,069	-0.04%
2021/06/11	1	86.50	0	0.00	84.50	1	24,995	0.00%
2021/06/09	8	86.03	7	86.46	85.70	1	26,625	0.00%
2021/06/08	3.1	86.25	1	88.00	84.20	2.1	27,884	0.01%
2021/06/07	4	86.48	9.1	86.78	87.20	-5.1	27,538	-0.02%
2021/06/04	1.3	83.50	4	83.08	83.00	-2.7	27,240	-0.01%
2021/06/03	13	84.78	5	85.52	84.20	8	27,256	0.03%
2021/06/02	10.2	83.48	7.1	84.70	81.80	3.1	27,047	0.01%
2021/06/01	18.2	86.39	8	87.55	84.40	10.2	26,955	0.04%
2021/05/31	3	84.17	2	85.10	84.50	1	26,494	0.00%
2021/05/28	5	85.80	3	84.87	85.00	2	26,478	0.01%
2021/05/27	2	84.35	3	82.17	85.20	-1	26,321	0.00%
2021/05/26	6	84.25	7	82.71	81.70	-1	26,119	0.00%
2021/05/25	4	80.25	8	81.98	83.10	-4	25,501	-0.02%
2021/05/24	13	73.90	12	73.82	75.60	1	25,543	0.00%
2021/05/21	1	71.60	1	71.10	71.60	0	26,221	0.00%
2021/05/20	1	71.40	2	72.65	71.00	-1	26,151	0.00%
2021/05/19	14	71.79	17	72.32	73.60	-3	26,804	-0.01%
2021/05/18	3	65.93	2.3	67.55	67.90	0.7	27,074	0.00%
2021/05/17	2.2	62.69	0.1	65.00	61.80	2.1	27,495	0.01%
2021/05/14	12	69.30	34	69.95	67.40	-22	27,541	-0.08%
2021/05/13	28	70.13	10	69.66	69.90	18	27,518	0.07%
2021/05/12	4.6	70.60	9	68.80	69.00	-4.4	27,319	-0.02%
2021/05/11	4.6	75.34	4	74.53	73.50	0.6	26,957	0.00%
2021/05/10	6	77.07	4	77.03	76.10	2	26,832	0.01%
2021/05/07	1	77.30	3	76.67	78.60	-2	26,719	-0.01%
2021/05/06	1	72.50	0	0.00	72.50	1	26,504	0.00%
2021/05/04	8.1	72.18	11	72.47	74.50	-2.9	26,331	-0.01%
2021/05/03	3	78.87	2	79.10	77.10	1	26,126	0.00%
2021/04/29	1	83.40	0	0.00	83.60	1	26,020	0.00%
2021/04/28	2.1	85.22	0	0.00	85.00	2.1	25,992	0.01%
2021/04/27	3	88.30	3	88.03	85.00	0	26,046	0.00%
2021/04/26	16	89.06	9	88.74	87.50	7	25,947	0.03%
2021/04/23	0.5	85.30	2.3	84.58	86.00	-1.8	25,461	-0.01%
2021/04/22	4	85.33	5	83.62	81.80	-1	25,531	0.00%
2021/04/19	0	0.00	1	83.30	81.50	-1	25,174	0.00%
2021/04/16	9	86.09	6	85.32	84.20	3	25,001	0.01%
2021/04/15	2	81.75	2	83.75	85.30	0	24,721	0.00%
2021/04/14	13	82.28	36	86.68	83.50	-23	24,588	-0.09%
2021/04/13	7	88.27	19	88.41	86.70	-12	24,015	-0.05%
2021/04/12	35	87.23	6	86.72	84.60	29	23,619	0.12%
2021/04/09	20	90.71	45	90.75	90.00	-25	23,075	-0.11%
2021/04/08	6	85.62	2	87.50	87.50	4	22,332	0.02%
2021/04/07	18	78.01	10	78.32	79.60	8	21,988	0.04%
2021/04/06	25	75.81	14	77.41	79.00	11	21,735	0.05%
2021/04/01	7	73.51	9	73.46	73.40	-2	21,552	-0.01%
2021/03/31	10	72.29	6	71.83	71.50	4	21,285	0.02%
2021/03/30	11	71.90	22	74.16	70.60	-11	20,950	-0.05%
2021/03/29	22	69.07	6	69.63	69.80	16	20,382	0.08%
2021/03/26	2	63.05	3	63.30	63.50	-1	19,764	-0.01%
2021/03/25	4	61.75	7	61.53	62.00	-3	19,704	-0.02%
2021/03/24	9	65.01	5	64.22	63.80	4	19,452	0.02%
2021/03/23	9	64.08	13	64.32	64.60	-4	19,161	-0.02%
2021/03/22	33	60.65	33	60.65	60.70	0	18,520	0.00%
2021/03/19	23	57.63	27	57.96	58.90	-4	18,836	-0.02%
2021/03/18	29	58.18	35	57.75	56.80	-6	18,622	-0.03%
2021/03/17	12	55.41	4	56.00	56.00	8	18,373	0.04%
2021/03/16	23	56.15	22	54.52	54.10	1	18,744	0.01%
2021/03/15	27	55.84	31.5	55.26	55.50	-4.5	18,995	-0.02%
2021/03/12	23	53.41	33	53.05	54.20	-10	18,246	-0.05%
2021/03/11	8	46.65	2	47.68	49.35	6	16,749	0.04%
2021/03/10	1	44.75	0	0.00	44.90	1	16,601	0.01%
2021/03/09	0.5	44.70	0	0.00	44.55	0.5	16,781	0.00%
2021/03/08	1	45.85	1	46.70	45.90	0	16,999	0.00%
2021/03/05	1	45.50	0	0.00	46.00	1	17,182	0.01%
2021/03/04	6	47.20	3	46.98	46.20	3	17,292	0.02%
2021/03/03	9	46.17	5	47.29	47.40	4	17,303	0.02%
2021/03/02	7	49.08	1	50.70	47.40	6	17,319	0.03%
2021/02/26	1	49.00	4	49.25	49.65	-3	17,310	-0.02%
2021/02/25	13	51.86	0	0.00	50.80	13	17,602	0.07%
2021/02/24	10	53.09	8	53.88	51.40	2	17,560	0.01%
2021/02/23	20	53.77	16	53.75	52.50	4	17,379	0.02%
2021/02/22	0	0.00	1	55.40	55.40	-1	17,298	-0.01%
2021/02/19	12	48.72	11	48.55	50.40	1	17,428	0.01%
2021/02/18	14	45.28	62	44.42	45.90	-48	17,457	-0.27%
2021/02/17	11	43.73	120	44.25	44.90	-109	17,725	-0.61%	大賣/鉅額交易
2021/02/05	1	40.85	4	39.99	40.85	-3	17,177	-0.02%
2021/02/04	1	37.70	4	38.03	38.70	-3	16,900	-0.02%
2021/02/03	0	0.00	3	36.75	36.75	-3	16,723	-0.02%
2021/02/02	0	0.00	4	37.95	37.70	-4	16,691	-0.02%
2021/02/01	1	37.10	0	0.00	37.15	1	16,760	0.01%
2021/01/29	2	39.00	1	39.50	38.80	1	16,701	0.01%
2021/01/28	1	40.25	0	0.00	40.15	1	16,634	0.01%
2021/01/27	4	40.49	3	41.35	40.45	1	16,604	0.01%
2021/01/26	1	40.75	2	40.80	40.35	-1	16,493	-0.01%
2021/01/25	3	41.00	0	0.00	41.35	3	16,416	0.02%
2021/01/22	4	41.45	7	41.36	41.75	-3	16,309	-0.02%
2021/01/21	4	41.00	4	41.35	40.35	0	16,171	0.00%
2021/01/20	1	41.00	1	41.45	40.10	0	16,100	0.00%
2021/01/19	3	41.78	6	42.08	42.30	-3	15,900	-0.02%
2021/01/18	2	41.40	5	41.85	41.80	-3	15,698	-0.02%
2021/01/15	7	41.82	5	42.04	40.35	2	15,533	0.01%
2021/01/14	3	41.45	2	41.65	41.75	1	15,256	0.01%
2021/01/13	12	41.79	21	41.84	41.85	-9	15,255	-0.06%
2021/01/12	0	0.00	4	41.80	40.50	-4	15,159	-0.03%
2021/01/11	1	40.85	0	0.00	41.70	1	15,114	0.01%
2021/01/08	2	41.73	0	0.00	41.55	2	15,051	0.01%
2021/01/07	11	41.73	7	41.62	42.15	4	14,924	0.03%
2021/01/06	5	41.23	0	0.00	40.55	5	14,789	0.03%
2021/01/05	2	40.95	0	0.00	41.55	2	14,699	0.01%
2020/12/29	2	41.53	7	41.43	41.50	-5	14,368	-0.03%
2020/12/28	15	42.48	19	42.09	42.70	-4	14,232	-0.03%
2020/12/25	2	40.10	1	40.60	40.35	1	13,906	0.01%
2020/12/24	10	40.43	2	40.40	40.10	8	13,907	0.06%
2020/12/23	2	39.68	1	39.95	40.05	1	13,870	0.01%
2020/12/22	10	39.19	2	40.38	39.50	8	13,834	0.06%
2020/12/21	5	40.42	4	40.75	40.80	1	13,747	0.01%
2020/12/18	1	40.85	0	0.00	40.65	1	13,593	0.01%
2020/12/17	4	40.74	5	40.89	41.00	-1	13,450	-0.01%
2020/12/16	9	41.48	7	41.74	41.25	2	13,282	0.02%
2020/12/15	12	43.98	8	43.24	40.65	4	12,938	0.03%
2020/12/14	1	43.30	1	42.20	44.00	0	11,929	0.00%
2020/12/11	17	44.94	10	45.15	43.20	7	11,507	0.06%
2020/12/10	25	44.73	23	45.07	45.00	2	10,591	0.02%
2020/12/09	17	43.54	10	43.18	43.65	7	9,790	0.07%
2020/12/08	9	40.27	15	40.15	41.30	-6	8,874	-0.07%
2020/12/07	0	0.00	1	37.70	37.55	-1	8,271	-0.01%
2020/12/04	2	36.78	6	36.95	37.00	-4	8,265	-0.05%
2020/12/03	2	37.00	3	36.92	37.20	-1	8,469	-0.01%
2020/12/02	3	37.30	1	37.40	37.35	2	8,338	0.02%
2020/12/01	6	36.25	1	35.40	35.65	5	8,042	0.06%
2020/11/30	0	0.00	7	36.80	36.90	-7	7,799	-0.09%
2020/11/27	0	0.00	1	35.95	36.00	-1	7,571	-0.01%
2020/11/26	1	35.80	2	36.23	35.70	-1	7,482	-0.01%
2020/11/25	4	35.25	9	35.37	35.40	-5	7,353	-0.07%
2020/11/24	14	35.35	12	35.63	35.70	2	7,354	0.03%
2020/11/23	4	34.51	4	35.04	34.40	0	6,980	0.00%
2020/11/20	4	34.23	0	0.00	34.00	4	6,877	0.06%
2020/11/19	7	34.44	33	34.91	34.80	-26	6,589	-0.39%
2020/11/18	6	33.16	5	33.66	33.65	1	5,773	0.02%
2020/11/17	3	33.10	9	33.53	33.20	-6	5,525	-0.11%
2020/11/16	0	0.00	6	32.37	32.70	-6	4,780	-0.13%
2020/11/13	0	0.00	1	29.80	29.75	-1	4,051	-0.02%
2020/11/06	0	0.00	10	28.58	28.60	-10	4,047	-0.25%
2020/11/05	0	0.00	2	28.65	28.55	-2	4,141	-0.05%
2020/11/04	10	28.45	1	28.45	28.45	9	4,280	0.21%
2020/11/02	0	0.00	2	27.40	27.60	-2	5,021	-0.04%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/23	3	29.72	0	0.00	29.75	3	5,219	0.06%
2020/10/22	1	29.65	0	0.00	29.70	1	5,329	0.02%
2020/10/13	2	29.65	0	0.00	29.65	2	5,900	0.03%
2020/10/06	0	0.00	1	28.70	28.40	-1	6,436	-0.02%
2020/09/30	0	0.00	3	27.83	28.10	-3	6,567	-0.05%
2020/09/29	4	28.05	3	28.32	27.75	1	6,601	0.02%
2020/09/28	3	27.27	0	0.00	28.25	3	6,596	0.05%
2020/09/24	0	0.00	3	27.35	27.35	-3	6,600	-0.05%
2020/09/23	2	28.15	0	0.00	28.15	2	6,627	0.03%
2020/09/21	3	28.75	0	0.00	28.90	3	6,667	0.04%
2020/09/15	0	0.00	1	29.90	29.45	-1	6,722	-0.01%
2020/09/14	0	0.00	3	29.25	29.25	-3	6,721	-0.04%
2020/09/11	1	28.70	0	0.00	28.90	1	6,735	0.01%
2020/09/09	4	29.69	0	0.00	30.00	4	6,652	0.06%
2020/09/08	1	31.55	3	31.28	31.20	-2	6,496	-0.03%
2020/09/07	0	0.00	13	30.27	30.10	-13	6,196	-0.21%
2020/09/03	0	0.00	6	30.54	30.15	-6	6,115	-0.10%
2020/09/02	3	30.00	1	29.60	30.15	2	6,157	0.03%
2020/09/01	1	29.40	7	29.85	29.40	-6	6,155	-0.10%
2020/08/28	10	30.20	7	30.44	30.45	3	6,106	0.05%
2020/08/27	0	0.00	2	29.50	29.45	-2	5,870	-0.03%
2020/08/26	1	29.50	4	29.26	29.20	-3	5,770	-0.05%
2020/08/24	2	27.55	0	0.00	27.55	2	5,646	0.04%
2020/08/20	4	27.00	8	27.49	27.25	-4	5,662	-0.07%
2020/08/19	4	29.08	0	0.00	28.80	4	5,570	0.07%
2020/08/18	2	29.75	10	29.60	29.55	-8	5,518	-0.14%
2020/08/17	1	30.20	0	0.00	29.85	1	5,599	0.02%
2020/08/12	12	29.33	0	0.00	29.25	12	5,681	0.21%
2020/08/11	13	30.39	0	0.00	29.55	13	5,693	0.23%
2020/08/10	1	31.50	3	31.55	31.50	-2	5,841	-0.03%
2020/08/07	2	31.70	8	31.33	31.40	-6	6,055	-0.10%
2020/08/06	12	31.58	24	31.16	31.40	-12	5,958	-0.20%
2020/08/05	0	0.00	1	28.95	28.95	-1	5,494	-0.02%
2020/08/03	2	29.15	0	0.00	29.15	2	5,722	0.03%
2020/07/31	11	28.89	0	0.00	28.85	11	5,867	0.19%
2020/07/30	2	28.90	2	28.75	29.00	0	5,989	0.00%
2020/07/29	0	0.00	2	27.85	28.05	-2	6,105	-0.03%
2020/07/28	3	28.60	0	0.00	28.15	3	6,354	0.05%
2020/07/27	5	29.60	1	30.05	29.00	4	6,352	0.06%
2020/07/24	0	0.00	1	29.50	28.55	-1	6,337	-0.02%
2020/07/23	3	30.07	2	30.00	29.80	1	6,322	0.02%
2020/07/21	0	0.00	17	27.87	27.90	-17	6,177	-0.28%
2020/07/20	4	27.03	2	27.20	27.20	2	6,174	0.03%
2020/07/17	5	27.71	0	0.00	27.40	5	6,180	0.08%
2020/07/16	3	28.27	3	28.70	28.10	0	6,196	0.00%
2020/07/15	6	29.33	0	0.00	28.60	6	6,194	0.10%
2020/07/14	20	30.24	11	30.01	29.70	9	6,214	0.14%
2020/07/13	1	27.75	5	27.93	28.50	-4	5,898	-0.07%
2020/07/10	4	27.73	0	0.00	27.40	4	5,907	0.07%
2020/07/09	1	28.35	3	28.55	28.35	-2	5,919	-0.03%
2020/07/08	0	0.00	1	28.60	28.90	-1	5,859	-0.02%
2020/07/07	2	28.15	1	28.35	28.25	1	5,915	0.02%
2020/07/06	50	28.58	6	28.58	28.70	44	5,917	0.74%
2020/07/03	2	28.10	3	28.15	28.15	-1	5,937	-0.02%
2020/07/02	0	0.00	1	28.45	28.45	-1	5,993	-0.02%
2020/07/01	36	28.08	9	28.06	27.75	27	5,958	0.45%
2020/06/29	6	27.53	0	0.00	27.45	6	5,949	0.10%
2020/06/24	7	27.34	0	0.00	27.20	7	5,964	0.12%
2020/06/23	47	26.98	0	0.00	27.05	47	6,093	0.77%
2020/06/19	1	27.00	3	27.40	27.20	-2	6,304	-0.03%
2020/06/18	0	0.00	7	27.01	27.10	-7	6,318	-0.11%
2020/06/16	0	0.00	1	26.80	26.80	-1	6,410	-0.02%
2020/06/12	1	25.05	2	25.70	26.10	-1	6,632	-0.02%
2020/06/11	0	0.00	3	26.48	26.20	-3	6,691	-0.04%
2020/06/09	4	27.80	1	27.60	27.55	3	6,915	0.04%
2020/06/08	6	27.38	0	0.00	27.30	6	6,978	0.09%
2020/06/05	0	0.00	2	27.00	27.15	-2	7,415	-0.03%
2020/06/04	1	26.50	0	0.00	26.55	1	7,695	0.01%
2020/06/03	1	26.30	23	26.45	26.60	-22	7,718	-0.29%
2020/06/02	7	26.32	1	26.65	26.20	6	7,718	0.08%
2020/06/01	0	0.00	6	26.55	26.45	-6	7,741	-0.08%
2020/05/29	23	26.00	0	0.00	26.00	23	7,753	0.30%
2020/05/27	1	26.25	0	0.00	26.10	1	7,923	0.01%
2020/05/26	0	0.00	2	26.35	26.30	-2	7,954	-0.03%
2020/05/25	1	26.25	0	0.00	26.25	1	7,963	0.01%
2020/05/22	1	26.55	0	0.00	26.55	1	7,981	0.01%
2020/05/18	1	26.70	0	0.00	26.45	1	7,852	0.01%
2020/05/15	13	28.03	7	27.74	26.90	6	7,829	0.08%
2020/05/14	13	29.07	5	29.13	28.95	8	7,662	0.10%
2020/05/13	2	31.98	2	32.23	32.15	0	7,332	0.00%
2020/05/11	2	31.90	5	32.29	31.80	-3	7,263	-0.04%
2020/05/08	0	0.00	12	32.81	32.60	-12	7,171	-0.17%
2020/05/07	0	0.00	1	32.50	32.40	-1	7,064	-0.01%
2020/05/06	0	0.00	4	31.86	31.50	-4	6,920	-0.06%
2020/05/05	7	31.32	0	0.00	31.25	7	6,857	0.10%
2020/05/04	0	0.00	6	31.48	31.70	-6	6,763	-0.09%
2020/04/30	0	0.00	4	29.81	29.80	-4	6,618	-0.06%
2020/04/29	0	0.00	5	29.49	29.50	-5	6,643	-0.08%
2020/04/27	5	28.70	3	28.77	28.70	2	6,572	0.03%
2020/04/24	2	28.48	1	28.70	28.70	1	6,624	0.02%
2020/04/23	5	28.00	0	0.00	27.90	5	6,657	0.08%
2020/04/17	16	28.86	14	28.77	27.90	2	6,803	0.03%
2020/04/15	14	27.11	10	27.10	27.05	4	6,660	0.06%
2020/03/27	0	0.00	5	25.00	24.20	-5	6,604	-0.08%
2020/03/25	0	0.00	1	23.70	24.10	-1	6,490	-0.02%
2020/03/23	0	0.00	9.5	20.35	20.50	-9.5	7,082	-0.13%
2020/03/20	0	0.00	1	22.25	22.05	-1	7,160	-0.01%
2020/03/19	1	20.50	0	0.00	20.45	1	7,299	0.01%
2020/03/18	1	24.20	0	0.00	22.70	1	7,771	0.01%
2020/03/16	0	0.00	10	25.45	24.15	-10	8,662	-0.12%
2020/03/13	15	24.29	0	0.00	25.00	15	8,620	0.17%
2020/03/12	3	27.67	7	28.30	26.90	-4	8,477	-0.05%
2020/03/11	4	29.91	0	0.00	28.85	4	8,351	0.05%
2020/03/10	0	0.00	2	30.20	30.35	-2	7,885	-0.03%
2020/03/09	7	27.66	0	0.00	27.60	7	7,583	0.09%
2020/03/02	15	27.49	3	27.60	27.70	12	7,659	0.16%
2020/02/26	1	30.10	0	0.00	29.95	1	7,476	0.01%
2020/02/21	2	31.20	0	0.00	31.25	2	7,391	0.03%
2020/02/20	0	0.00	4	31.50	31.70	-4	7,391	-0.05%
2020/02/19	4	31.11	6	31.40	31.10	-2	7,340	-0.03%
2020/02/18	6	31.00	0	0.00	30.90	6	7,333	0.08%
2020/02/17	0	0.00	2	31.65	31.30	-2	7,303	-0.03%
2020/02/14	1	30.95	1	31.40	31.20	0	7,204	0.00%
2020/02/13	2	30.85	0	0.00	30.70	2	7,170	0.03%
2020/02/12	3	31.30	0	0.00	31.25	3	7,151	0.04%
2020/02/10	1	29.20	1	29.85	29.85	0	7,162	0.00%
2020/02/03	11	28.26	5	28.29	28.20	6	7,013	0.09%
2020/01/31	10	31.15	1	32.00	30.90	9	6,876	0.13%
2020/01/30	6	31.52	0	0.00	31.50	6	6,837	0.09%
2020/01/20	0	0.00	14	35.13	35.00	-14	6,771	-0.21%
2020/01/17	1	33.80	11	33.94	34.45	-10	6,623	-0.15%
2020/01/16	1	34.55	1	34.00	34.05	0	6,530	0.00%
2020/01/14	1	33.00	0	0.00	33.40	1	6,605	0.02%
2020/01/13	1	32.30	0	0.00	33.05	1	6,571	0.02%
2020/01/10	10	32.30	0	0.00	32.00	10	6,531	0.15%
2020/01/08	5	31.10	1	31.50	31.00	4	6,539	0.06%
2020/01/07	10	32.28	0	0.00	31.75	10	6,547	0.15%
2020/01/03	1	33.20	0	0.00	33.50	1	6,552	0.02%
2020/01/02	2	34.75	0	0.00	34.90	2	6,556	0.03%
2019/12/31	0	0.00	3	34.35	34.45	-3	6,782	-0.04%
2019/12/30	1	34.60	0	0.00	34.70	1	7,264	0.01%
2019/12/27	1	35.30	0	0.00	34.90	1	7,435	0.01%
2019/12/26	1	34.90	0	0.00	34.35	1	7,412	0.01%
2019/12/24	2	35.05	0	0.00	34.60	2	7,637	0.03%
2019/12/23	3	34.58	1	34.50	34.60	2	7,641	0.03%
2019/12/19	0	0.00	4	35.73	35.85	-4	7,582	-0.05%
2019/12/18	5	37.29	6	36.95	36.50	-1	7,469	-0.01%
2019/12/17	2	35.98	4	36.18	36.55	-2	6,928	-0.03%
2019/12/16	5	35.93	0	0.00	36.55	5	6,979	0.07%
2019/12/13	12	36.24	6	36.03	35.45	6	6,843	0.09%
2019/12/12	9	35.57	33	36.01	36.55	-24	6,356	-0.38%
2019/12/11	18	32.70	2	33.43	33.25	16	5,865	0.27%
2019/12/09	0	0.00	1	32.55	31.95	-1	6,107	-0.02%
2019/12/05	1	31.55	0	0.00	31.30	1	6,179	0.02%
2019/12/03	1	31.80	0	0.00	31.95	1	6,360	0.02%
2019/12/02	0	0.00	1	32.30	32.40	-1	6,477	-0.02%
2019/11/29	3	32.20	1	32.10	31.25	2	6,492	0.03%
2019/11/27	0	0.00	11	31.55	31.50	-11	6,959	-0.16%
2019/11/26	2	31.53	2	31.50	31.35	0	7,101	0.00%
2019/11/22	0	0.00	4	30.91	30.70	-4	7,709	-0.05%
2019/11/19	10	31.05	0	0.00	31.20	10	7,877	0.13%
2019/11/18	2	31.35	4	31.09	31.40	-2	7,908	-0.03%
2019/11/15	0	0.00	20	30.35	30.30	-20	7,937	-0.25%
2019/11/14	0	0.00	10	29.90	29.85	-10	7,988	-0.13%
2019/11/13	1	30.30	0	0.00	30.10	1	8,043	0.01%
2019/11/12	0	0.00	3	30.95	30.95	-3	8,056	-0.04%
2019/11/08	11	29.65	0	0.00	29.75	11	8,166	0.13%
2019/11/07	5	30.82	0	0.00	30.40	5	8,300	0.06%
2019/11/06	0	0.00	4	31.75	31.50	-4	8,210	-0.05%
2019/11/05	1	30.85	0	0.00	31.00	1	8,154	0.01%
2019/11/01	6	31.45	5	31.40	31.35	1	8,112	0.01%
2019/10/30	1	31.45	1	31.70	31.70	0	8,007	0.00%
2019/10/29	0	0.00	2	31.95	31.45	-2	8,093	-0.02%
2019/10/28	1	31.45	0	0.00	31.30	1	8,060	0.01%
2019/10/25	1	31.80	0	0.00	31.75	1	8,026	0.01%
2019/10/24	1	32.60	2	32.15	32.05	-1	8,025	-0.01%
2019/10/23	4	33.45	1	32.95	32.90	3	8,006	0.04%
2019/10/22	8	32.24	3	32.43	32.70	5	7,784	0.06%
2019/10/18	0	0.00	3	31.70	32.05	-3	7,730	-0.04%
2019/10/17	4	32.01	2	32.50	31.95	2	7,712	0.03%
2019/10/16	1	31.90	1	32.60	31.95	0	7,634	0.00%
2019/10/15	1	32.15	1	32.05	31.85	0	7,579	0.00%
2019/10/08	1	32.85	1	32.80	32.95	0	7,442	0.00%
2019/10/07	0	0.00	30	33.40	33.70	-30	7,316	-0.41%
2019/10/04	33	34.01	2	33.95	32.60	31	7,042	0.44%
2019/10/03	0	0.00	3	31.82	32.20	-3	6,547	-0.05%
2019/10/01	2	29.73	4	30.48	30.75	-2	6,298	-0.03%
2019/09/27	4	30.24	0	0.00	29.25	4	6,219	0.06%
2019/09/26	0	0.00	1	32.00	31.15	-1	5,974	-0.02%
2019/09/25	3	31.65	1	31.70	31.55	2	5,874	0.03%
2019/09/23	0	0.00	1	31.30	31.45	-1	5,755	-0.02%
2019/09/20	1	31.00	4	31.20	31.00	-3	5,699	-0.05%
2019/09/19	4	31.00	2	31.18	30.80	2	5,637	0.04%
2019/09/18	13	32.03	14	31.92	31.80	-1	5,465	-0.02%
2019/09/17	0	0.00	12	32.30	32.20	-12	5,354	-0.22%
2019/09/16	5	31.30	10	31.45	31.50	-5	5,215	-0.10%
2019/09/12	16	32.30	7	33.49	31.90	9	4,978	0.18%
2019/09/10	2	30.30	2	31.00	30.95	0	4,312	0.00%
2019/09/09	1	30.75	5	30.77	30.80	-4	4,222	-0.09%
2019/09/05	10	31.31	0	0.00	31.50	10	4,030	0.25%
2019/09/04	4	30.84	2	30.95	31.00	2	3,879	0.05%
2019/09/03	1	30.35	7	31.11	30.50	-6	3,727	-0.16%
2019/09/02	1	30.95	0	30.90	31.00	1	3,588	0.03%
2019/08/30	7	30.54	15	30.09	29.55	-8	3,321	-0.24%
2019/08/29	0	0.00	3	29.40	29.80	-3	3,012	-0.10%
2019/08/28	3	30.10	0	0.00	29.50	3	2,818	0.11%
2019/08/27	11	28.26	9	27.57	28.50	2	2,398	0.08%
2019/08/21	3	27.30	1	27.35	27.10	2	1,934	0.10%
2019/08/20	0	0.00	5	26.70	26.85	-5	1,867	-0.27%
2019/08/16	7	26.29	0	0.00	26.70	7	1,715	0.41%
2019/08/12	0	0.00	6	25.72	26.05	-6	1,474	-0.41%
2019/08/07	2	22.95	0	0.00	22.80	2	1,305	0.15%
2019/06/20	10	23.40	0	0.00	23.50	10	3,559	0.28%
2019/06/18	10	23.10	0	0.00	22.55	10	3,690	0.27%
2019/05/24	0	0.00	1	22.55	22.50	-1	6,110	-0.02%
2019/05/23	0	0.00	1	23.20	22.45	-1	6,132	-0.02%
2019/05/14	5	22.25	0	0.00	23.50	5	7,342	0.07%
2019/05/07	0	0.00	0	26.45	26.45	0	7,346	0.00%
2019/05/06	2	26.53	1	26.55	26.30	1	7,357	0.01%
2019/05/03	0	0.00	3	27.32	27.30	-3	7,355	-0.04%
2019/05/02	2	27.05	0	0.00	27.20	2	7,384	0.03%
2019/04/29	2	26.73	0	0.00	26.35	2	7,620	0.03%
2019/04/26	1	27.50	0	0.00	27.40	1	7,715	0.01%
2019/04/25	0	0.00	39	28.45	28.80	-39	7,619	-0.51%
2019/04/22	1	27.40	0	0.00	27.25	1	7,297	0.01%
2019/04/11	1	26.05	0	0.00	26.25	1	6,939	0.01%
2019/04/10	36	26.08	0	0.00	26.10	36	6,910	0.52%
2019/04/08	0	0.00	1	27.75	27.50	-1	6,773	-0.01%
2019/04/03	2	27.73	13	27.74	27.65	-11	6,746	-0.16%
2019/04/01	1	27.50	0	0.00	27.10	1	6,574	0.02%
2019/03/29	0	0.00	2	27.20	27.00	-2	6,462	-0.03%
2019/03/28	0	0.00	2	27.75	26.65	-2	6,386	-0.03%
2019/03/27	2	26.70	0	0.00	26.65	2	5,921	0.03%
2019/03/21	0	0.00	1	25.75	25.75	-1	5,560	-0.02%
2019/03/20	1	26.20	0	0.00	26.15	1	5,503	0.02%
2019/03/15	0	0.00	40	25.80	25.80	-40	5,278	-0.76%
2019/03/13	1	26.70	0	0.00	26.20	1	5,226	0.02%
2019/03/08	1	25.85	0	0.00	25.70	1	4,928	0.02%
2019/03/07	15	26.48	0	0.00	25.70	15	4,738	0.32%
2019/03/06	25	25.84	0	0.00	27.05	25	4,473	0.56%
2019/03/04	0	0.00	1	24.95	24.90	-1	4,070	-0.02%
2019/02/26	1	24.75	0	0.00	24.40	1	3,944	0.03%
2019/02/25	1	24.75	12	25.33	25.50	-11	3,855	-0.29%
2019/02/20	3	24.08	3	24.30	23.35	0	3,482	0.00%
2019/02/18	0	0.00	20	24.10	24.30	-20	3,478	-0.57%
2019/02/15	5	22.94	5	23.20	24.35	0	3,345	0.00%
2019/02/14	0	0.00	20	24.05	24.05	-20	3,011	-0.66%
2019/02/13	40	21.20	1	21.80	21.90	39	2,833	1.38%
2019/01/21	1	21.20	1	21.30	21.10	0	2,467	0.00%
2019/01/18	0	0.00	1	20.35	20.40	-1	2,274	-0.04%
2019/01/17	1	19.60	0	0.00	20.75	1	2,154	0.05%
2018/12/26	5	18.50	0	0.00	17.95	5	2,597	0.19%
2018/12/20	7	18.66	0	0.00	18.35	7	2,719	0.26%
2018/12/11	5	19.50	0	0.00	19.30	5	3,010	0.17%
2018/12/03	0	0.00	2	21.90	22.00	-2	3,337	-0.06%
2018/11/28	5	19.40	0	0.00	19.60	5	3,345	0.15%
2018/11/23	2	18.35	0	0.00	18.25	2	3,402	0.06%
2018/11/15	10	19.70	10	19.82	19.75	0	3,829	0.00%
2018/11/13	0	0.00	2	20.50	21.25	-2	3,893	-0.05%
2018/11/08	2	22.55	0	0.00	21.65	2	4,179	0.05%
2018/10/25	2	20.00	5	20.19	19.45	-3	5,851	-0.05%
2018/10/16	0	0.00	20	22.20	22.50	-20	7,053	-0.28%
2018/10/15	5	22.20	10	21.55	22.45	-5	7,126	-0.07%
2018/10/12	30	21.28	4	20.93	21.15	26	7,200	0.36%
2018/10/11	0	0.00	4	20.90	20.90	-4	7,296	-0.05%
2018/10/08	0	0.00	2	24.65	24.35	-2	7,428	-0.03%
2018/10/04	0	0.00	5	25.10	25.10	-5	7,493	-0.07%
2018/10/03	3	26.05	0	0.00	26.05	3	7,640	0.04%
2018/10/01	0	0.00	3	27.55	27.55	-3	8,364	-0.04%
2018/09/25	0	0.00	6	27.16	27.05	-6	9,574	-0.06%
2018/09/21	8	27.06	0	0.00	27.40	8	9,650	0.08%
2018/09/20	3	25.90	26	26.12	25.85	-23	9,843	-0.23%
2018/09/19	3	26.33	0	0.00	26.10	3	9,896	0.03%
2018/09/18	1	27.10	17	27.69	27.05	-16	10,056	-0.16%
2018/09/17	3	28.33	0	0.00	28.30	3	10,357	0.03%
2018/09/14	1	28.50	0	0.00	29.15	1	10,728	0.01%
2018/09/11	6	28.11	0	0.00	28.30	6	12,675	0.05%
2018/09/10	6	28.25	31	28.16	27.60	-25	13,046	-0.19%
2018/09/07	8	29.68	0	0.00	29.20	8	13,757	0.06%
2018/09/06	20	29.60	0	0.00	30.75	20	13,752	0.15%
2018/09/05	5	30.10	0	0.00	30.10	5	13,973	0.04%
2018/09/04	0	0.00	1	30.55	30.70	-1	14,600	-0.01%
2018/09/03	2	31.00	0	0.00	30.65	2	15,273	0.01%
2018/08/30	4	31.93	20	31.70	31.60	-16	16,714	-0.10%
2018/08/29	6	31.55	0	0.00	32.00	6	16,823	0.04%
2018/08/28	0	0.00	2	31.75	31.50	-2	17,053	-0.01%
2018/08/27	2	31.70	8	31.68	31.75	-6	17,207	-0.03%
2018/08/24	16	29.94	16	30.11	30.25	0	17,313	0.00%
2018/08/23	29	30.05	31	30.34	30.10	-2	17,569	-0.01%
2018/08/22	2	31.00	0	0.00	31.00	2	17,961	0.01%
2018/08/21	0	0.00	5	31.06	31.80	-5	18,308	-0.03%
2018/08/20	24	31.44	20	31.46	30.65	4	18,516	0.02%
2018/08/17	6	33.05	26	33.30	32.00	-20	18,555	-0.11%
2018/08/14	20	32.75	0	0.00	33.45	20	19,038	0.11%
2018/08/13	1	31.25	0	0.00	32.75	1	19,633	0.01%
2018/08/09	5	35.30	0	0.00	34.75	5	19,800	0.03%
2018/08/08	2	34.70	0	0.00	34.65	2	19,775	0.01%
2018/08/07	0	0.00	4	34.85	34.60	-4	19,894	-0.02%
2018/08/02	2	33.50	5	33.59	33.85	-3	20,373	-0.01%
2018/08/01	0	0.00	9	34.56	33.80	-9	20,219	-0.04%
2018/07/31	18	33.42	18	33.55	34.40	0	19,846	0.00%
2018/07/30	25	33.03	20	33.10	33.40	5	19,562	0.03%
2018/07/27	21	33.00	36	31.57	32.65	-15	19,234	-0.08%
2018/07/26	4	30.40	0	0.00	30.30	4	18,826	0.02%
2018/07/25	0	0.00	3	30.10	29.80	-3	18,738	-0.02%
2018/07/23	0	0.00	9	27.84	28.80	-9	18,515	-0.05%
2018/07/20	3	28.80	5	28.80	28.35	-2	18,440	-0.01%
2018/07/18	34	29.68	20	30.40	28.90	14	18,219	0.08%
2018/07/17	20	30.85	20	31.43	30.45	0	18,065	0.00%
2018/07/16	1	31.40	1	31.25	31.45	0	17,978	0.00%
2018/07/13	1	30.60	0	0.00	30.40	1	17,879	0.01%
2018/07/12	11	30.02	8	30.08	30.10	3	17,783	0.02%
2018/07/11	1	31.00	3	30.60	30.00	-2	17,682	-0.01%
2018/07/10	1	29.60	23	30.00	30.25	-22	17,478	-0.13%
2018/07/09	17	32.09	11	31.56	31.40	6	17,027	0.04%
2018/07/06	30	33.90	22	34.49	33.60	8	16,681	0.05%
2018/07/05	21	34.24	1	34.30	33.40	20	16,143	0.12%
2018/07/04	2	31.90	0	0.00	33.10	2	15,637	0.01%
2018/07/03	1	32.40	2	32.15	32.00	-1	15,509	-0.01%
2018/07/02	3	32.40	2	32.83	32.50	1	15,395	0.01%
2018/06/29	1	33.00	3	33.47	33.05	-2	15,283	-0.01%
2018/06/28	4	32.65	0	0.00	32.60	4	15,037	0.03%
2018/06/27	9	33.51	5	33.10	32.60	4	14,940	0.03%
2018/06/26	12	32.75	7	32.71	32.65	5	14,724	0.03%
2018/06/25	9	32.53	2	31.80	31.80	7	14,349	0.05%
2018/06/22	9	36.45	21	36.42	35.10	-12	13,970	-0.09%
2018/06/21	15	35.02	17	35.64	36.65	-2	13,198	-0.02%
2018/06/20	7	33.51	6	33.92	33.35	1	12,257	0.01%
2018/06/19	37	33.94	30	33.90	34.45	7	11,924	0.06%
2018/06/15	21	33.91	11	34.59	33.80	10	11,479	0.09%
2018/06/14	3	31.95	0	0.00	31.95	3	10,659	0.03%
2018/06/13	6	30.75	10	29.67	29.05	-4	10,553	-0.04%
2018/06/12	41	32.14	36	30.93	29.80	5	10,228	0.05%
2018/06/11	12	30.15	15	30.46	31.35	-3	9,569	-0.03%
2018/06/08	41	28.49	13	28.96	28.50	28	8,927	0.31%
2018/06/07	13	27.02	8	27.85	28.05	5	7,940	0.06%
2018/06/06	9	25.36	0	0.00	25.50	9	7,438	0.12%
2018/06/05	9	26.00	11	26.16	25.55	-2	7,312	-0.03%
2018/06/04	5	25.35	0	0.00	25.20	5	7,085	0.07%
2018/06/01	1	25.75	6	25.97	25.75	-5	6,899	-0.07%
2018/05/31	16	27.09	18	27.69	26.60	-2	6,816	-0.03%
2018/05/30	52	28.19	9	27.98	28.00	43	6,585	0.65%
2018/05/29	18	27.31	27	27.43	28.25	-9	5,976	-0.15%
2018/05/28	8	25.58	2	25.23	25.70	6	5,541	0.11%
2018/05/25	6	26.13	0	0.00	25.25	6	5,260	0.11%
2018/05/24	21	25.42	3	25.47	25.35	18	5,062	0.36%
2018/05/23	43	25.48	104	25.66	25.15	-61	4,873	-1.25%	大賣/
2018/05/22	25	24.68	35	24.51	24.50	-10	4,464	-0.22%
2018/05/21	22	25.49	12	25.48	25.30	10	4,290	0.23%
2018/05/18	0	0.00	3	22.52	24.05	-3	3,638	-0.08%
2018/05/17	1	22.30	2	22.55	21.90	-1	3,352	-0.03%
2018/05/16	9	23.21	14	23.63	23.10	-5	3,219	-0.16%
2018/05/15	1	23.00	5	22.90	22.80	-4	2,984	-0.13%
2018/05/14	17	22.31	17	22.78	23.50	0	2,850	0.00%
2018/05/11	1	20.50	28.8	21.56	21.75	-27.8	2,402	-1.16%
2018/05/10	0	0.00	4	19.75	19.80	-4	1,999	-0.20%
2018/04/27	2	16.65	0	0.00	16.70	2	1,961	0.10%
2018/04/25	2	16.60	0	0.00	16.70	2	2,095	0.10%
2018/04/17	1	17.05	0	0.00	17.05	1	2,858	0.03%
2018/04/10	2	17.15	0	0.00	17.20	2	3,470	0.06%
2018/04/02	2	17.60	0	0.00	17.65	2	3,469	0.06%
2018/03/22	0	0.00	3	18.90	18.80	-3	3,581	-0.08%
2018/03/14	0	0.00	27	19.59	19.60	-27	3,582	-0.75%
2018/03/09	10	19.00	10	19.30	18.95	0	3,546	0.00%
2018/03/08	13	19.53	0	0.00	19.30	13	3,549	0.37%
2018/03/07	0	0.00	8	19.46	18.65	-8	3,520	-0.23%
2018/03/06	1	19.70	11	19.80	19.60	-10	3,511	-0.28%
2018/03/05	15	18.94	0	0.00	19.60	15	3,454	0.43%
2018/03/02	1	18.00	0	0.00	17.90	1	3,377	0.03%
2018/02/09	0	0.00	2	17.30	17.20	-2	3,323	-0.06%
2018/02/08	3	16.65	0	0.00	16.50	3	3,265	0.09%
2018/02/06	2	17.65	0	0.00	16.80	2	3,261	0.06%
2018/02/02	2	18.90	0	0.00	18.80	2	3,270	0.06%
2018/02/01	1	19.00	0	0.00	19.15	1	3,286	0.03%
2018/01/31	1	19.05	0	0.00	19.15	1	3,286	0.03%
2018/01/29	3	19.65	0	0.00	19.50	3	3,281	0.09%
2018/01/24	2	20.70	2	20.70	20.70	0	3,200	0.00%
2018/01/23	5	20.73	2	20.50	20.50	3	3,194	0.09%
2018/01/22	1	21.10	0	0.00	21.10	1	3,165	0.03%
2018/01/19	12	20.96	2	20.95	20.85	10	3,165	0.32%
2018/01/18	0	0.00	4	22.40	21.30	-4	3,074	-0.13%
2018/01/17	2	21.90	0	0.00	22.20	2	2,943	0.07%
2018/01/16	0	0.00	1	22.10	22.10	-1	2,876	-0.03%
2018/01/15	20	21.26	55	21.86	22.20	-35	2,692	-1.30%
2018/01/12	21	20.47	15	20.20	20.20	6	2,478	0.24%
2018/01/11	20	20.20	29	19.84	19.95	-9	2,452	-0.37%
2018/01/10	9	20.34	0	0.00	19.90	9	2,405	0.37%
2018/01/08	14	19.05	1	19.10	19.15	13	1,980	0.66%