光罩 (2338)-華南永昌-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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－華南永昌-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

華南永昌-岡山券商分點個股進出
華南永昌-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
2024/05/03	1	68.20	3	68.20	68.20	-2	1,205	-0.17%
2024/04/24	6	66.10	0	0.00	66.90	6	1,237	0.48%
2024/04/22	1	65.20	0	0.00	63.60	1	1,252	0.08%
2024/04/18	2	68.10	0	0.00	68.10	2	1,192	0.17%
2024/04/17	1	68.50	0	0.00	68.40	1	1,193	0.08%
2024/04/16	0	0.00	11	67.75	67.60	-11	1,195	-0.92%
2024/04/15	0	0.00	0.5	69.70	69.30	-0.5	1,193	-0.04%
2024/04/12	9	72.17	0	0.00	70.80	9	1,211	0.74%
2024/04/10	5	72.00	3	71.43	71.60	2	1,184	0.17%
2024/04/09	11.5	71.24	2	70.95	71.20	9.5	1,144	0.83%
2024/04/08	2	68.90	0	0.00	68.40	2	1,075	0.19%
2024/04/01	1	68.50	0	0.00	68.80	1	1,093	0.09%
2024/03/28	0	0.00	6	68.13	68.00	-6	1,091	-0.55%
2024/03/27	0	0.00	1	67.30	67.20	-1	1,101	-0.09%
2024/03/26	1	66.80	1	67.00	67.00	0	1,105	0.00%
2024/03/25	0	0.00	1	69.00	68.00	-1	1,107	-0.09%
2024/03/22	1	68.30	0	0.00	68.40	1	1,121	0.09%
2024/03/20	2	67.90	0	0.00	67.50	2	1,141	0.18%
2024/03/19	1	68.20	0	0.00	67.90	1	1,158	0.09%
2024/03/13	1	68.50	0	0.00	68.50	1	1,158	0.09%
2024/03/11	1	67.70	0	0.00	67.50	1	1,140	0.09%
2024/03/08	0.1	68.20	0	0.00	67.70	0.1	1,171	0.01%
2024/03/07	3	70.83	1	69.10	68.80	2	1,235	0.16%
2024/03/06	2	68.90	2	70.20	70.30	0	1,337	0.00%
2024/03/01	1	69.60	0	0.00	69.30	1	1,643	0.06%
2024/02/27	0.3	70.51	0	0.00	69.80	0.3	1,652	0.02%
2024/02/26	3	72.67	0	0.00	72.10	3	1,654	0.18%
2024/02/23	0	0.00	1	71.70	70.90	-1	1,598	-0.06%
2024/02/21	1	70.50	0	0.00	71.00	1	1,592	0.06%
2024/02/16	0	0.00	1	69.60	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	2	69.00	69.70	-2	1,579	-0.13%
2024/02/02	10	67.90	10	67.50	67.30	0	1,597	0.00%
2024/02/01	0	0.00	3	67.20	67.20	-3	1,689	-0.18%
2024/01/24	1	68.80	1	69.60	68.80	0	1,787	0.00%
2024/01/22	0	0.00	1	68.30	68.90	-1	1,801	-0.06%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/15	1	70.00	0	0.00	70.30	1	1,859	0.05%
2024/01/12	0	0.00	1	69.30	69.50	-1	1,892	-0.05%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/10	1	70.00	0	0.00	69.30	1	1,927	0.05%
2024/01/09	0	0.00	3	70.43	70.10	-3	1,945	-0.15%
2024/01/08	3	71.30	2	71.50	71.60	1	2,002	0.05%
2024/01/05	0	0.00	0.3	69.10	69.50	-0.3	1,999	-0.02%
2023/12/19	0	0.00	1	70.50	70.70	-1	2,135	-0.05%
2023/12/18	1	70.90	2	71.00	71.40	-1	2,124	-0.05%
2023/12/15	0	0.00	1	72.20	71.70	-1	2,125	-0.05%
2023/12/14	0	0.00	3	72.03	72.00	-3	2,121	-0.14%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/12	1	70.60	0	0.00	70.60	1	2,112	0.05%
2023/12/08	2	71.00	2	70.90	70.50	0	2,103	0.00%
2023/12/06	1	72.20	0	0.00	72.20	1	2,076	0.05%
2023/12/05	0	0.00	1	72.60	72.80	-1	2,067	-0.05%
2023/12/04	18	75.00	11.1	73.61	73.20	7	2,031	0.34%
2023/12/01	0	0.00	2	76.50	76.20	-2	1,958	-0.10%
2023/11/30	2.1	76.84	7	76.94	76.90	-5	1,833	-0.27%
2023/11/29	0	0.00	2	71.45	71.00	-2	1,548	-0.13%
2023/11/24	1	68.90	0	0.00	68.80	1	1,515	0.07%
2023/11/21	1	68.20	0	68.40	68.60	1	1,496	0.07%
2023/11/20	0	0.00	1	67.70	67.80	-1	1,523	-0.07%
2023/11/16	3	66.47	0	0.00	66.40	3	1,584	0.19%
2023/11/15	11	67.84	21	66.95	66.90	-10	1,628	-0.61%
2023/11/13	10	66.30	0	0.00	66.70	10	1,691	0.59%
2023/11/10	1	65.90	0	0.00	66.20	1	1,718	0.06%
2023/11/09	4	66.50	0	0.00	67.00	4	1,703	0.23%
2023/11/06	0	0.00	4	72.23	72.40	-4	1,649	-0.24%
2023/10/31	0	0.00	3	68.50	68.00	-3	1,648	-0.18%
2023/10/26	1	70.10	2	69.10	69.00	-1	1,771	-0.06%
2023/10/25	1	71.20	0	0.00	71.10	1	1,822	0.05%
2023/10/24	1	69.40	0	0.00	69.30	1	1,845	0.05%
2023/10/23	1	69.60	0	0.00	69.20	1	1,903	0.05%
2023/10/20	3	70.60	0	0.00	70.60	3	1,894	0.16%
2023/10/19	2	70.40	0	0.00	70.20	2	1,884	0.11%
2023/10/17	1	71.70	1	72.50	70.80	0	1,884	0.00%
2023/10/16	6	73.23	5	72.14	71.70	1	1,883	0.05%
2023/10/13	2	72.00	2	72.80	72.50	0	1,843	0.00%
2023/10/12	1	71.90	1	72.50	72.40	0	1,870	0.00%
2023/10/11	0	0.00	4	71.70	71.80	-4	1,896	-0.21%
2023/10/06	2	69.00	0	0.00	68.50	2	1,835	0.11%
2023/10/02	1	68.70	6	68.60	68.70	-5	1,925	-0.26%
2023/09/27	3	65.63	0	0.00	65.60	3	2,007	0.15%
2023/09/26	1	66.80	0	0.00	66.40	1	2,037	0.05%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/20	2	67.40	0	0.00	67.40	2	2,257	0.09%
2023/09/19	0	70.00	0	0.00	68.20	0	2,272	0.00%
2023/09/15	1	69.70	1	70.00	70.10	0	2,277	0.00%
2023/09/11	0	0.00	2	67.10	67.00	-2	2,312	-0.09%
2023/09/07	0	0.00	4	70.30	69.80	-4	2,354	-0.17%
2023/09/06	2	70.85	0	0.00	70.20	2	2,397	0.08%
2023/08/30	0	0.00	1	69.90	70.30	-1	2,623	-0.04%
2023/08/29	1	68.20	1	68.40	68.80	0	2,646	0.00%
2023/08/25	2	68.50	0	0.00	68.70	2	2,669	0.07%
2023/08/24	2	70.70	0	0.00	69.80	2	2,678	0.07%
2023/08/23	2	69.50	2	68.70	69.80	0	2,656	0.00%
2023/08/22	10	68.00	10	66.80	66.80	0	2,645	0.00%
2023/08/21	1	67.00	2	67.10	67.50	-1	2,645	-0.04%
2023/08/18	3	68.80	2	69.15	68.10	1	2,616	0.04%
2023/08/17	1	66.80	0	0.00	69.30	1	2,630	0.04%
2023/08/14	2	68.00	0	0.00	67.50	2	2,622	0.08%
2023/08/11	11	70.52	10	69.80	69.50	1	2,636	0.04%
2023/08/07	1	72.50	0	0.00	72.30	1	2,699	0.04%
2023/08/02	10	71.85	0	0.00	71.80	10	2,700	0.37%
2023/08/01	0	0.00	1	74.40	74.60	-1	2,646	-0.04%
2023/07/31	3	77.10	1	77.50	75.90	2	2,629	0.08%
2023/07/28	3	76.77	3	77.87	77.80	0	2,611	0.00%
2023/07/26	1.2	73.25	0	0.00	73.00	1.2	2,553	0.05%
2023/07/24	1	76.80	0	0.00	76.40	1	2,490	0.04%
2023/07/21	0	0.00	1.2	77.88	77.70	-1.2	2,501	-0.05%
2023/07/20	1	78.90	1.1	78.70	78.50	-0.1	2,573	0.00%
2023/07/19	3	80.10	0	0.00	79.30	3	2,573	0.12%
2023/07/18	3	80.53	0	0.00	79.90	3	2,619	0.11%
2023/07/14	1	80.80	0	0.00	80.60	1	2,667	0.04%
2023/07/13	0.1	80.60	3	80.83	81.70	-2.9	2,679	-0.11%
2023/07/07	2	79.40	1	79.60	79.40	1	2,792	0.04%
2023/07/05	3	83.43	0	0.00	82.70	3	2,773	0.11%
2023/07/04	0	0.00	3	82.93	83.60	-3	2,746	-0.11%
2023/07/03	3	83.87	1	83.30	83.00	2	2,782	0.07%
2023/06/30	10	83.30	1	82.50	83.10	9	2,755	0.33%
2023/06/28	1	78.50	0	0.00	77.70	1	2,685	0.04%
2023/06/26	1.2	79.08	0	0.00	79.00	1.2	2,786	0.04%
2023/06/19	0	0.00	1	80.30	81.40	-1	3,043	-0.03%
2023/06/16	0	0.00	1	81.20	81.00	-1	3,201	-0.03%
2023/06/15	0	0.00	3	81.93	81.80	-3	3,482	-0.09%
2023/06/14	2.1	82.14	2	82.25	81.70	0.1	3,665	0.00%
2023/06/13	1	83.00	1	82.60	82.60	0	3,785	0.00%
2023/06/12	3	82.00	0	0.00	81.10	3	3,787	0.08%
2023/06/09	3	81.03	1	83.40	82.90	2	3,772	0.05%
2023/06/08	0.1	82.11	0	0.00	79.90	0.1	3,723	0.00%
2023/06/05	10	80.80	2	80.90	80.80	8	3,718	0.22%
2023/06/02	3	79.73	13	80.07	80.30	-10	3,775	-0.26%
2023/05/31	3	80.80	1	81.00	81.10	2	3,813	0.05%
2023/05/29	2	81.90	0	0.00	81.80	2	3,822	0.05%
2023/05/26	1	82.10	0	0.00	80.50	1	3,819	0.03%
2023/05/25	0	0.00	1	81.10	81.60	-1	3,812	-0.03%
2023/05/22	1	80.00	0	0.00	80.20	1	3,859	0.03%
2023/05/19	11	80.06	0	0.00	79.70	11	3,857	0.29%
2023/05/18	3	80.10	4	78.85	79.20	-1	3,859	-0.03%
2023/05/17	2	78.55	0	0.00	78.90	2	3,875	0.05%
2023/05/16	2	78.10	0	0.00	78.10	2	3,902	0.05%
2023/05/15	1	75.80	1	75.70	75.70	0	3,910	0.00%
2023/05/09	1	79.30	2	79.00	79.20	-1	4,261	-0.02%
2023/05/08	4	81.28	1	79.90	79.80	3	4,284	0.07%
2023/05/04	1	78.80	0	0.00	79.50	1	4,469	0.02%
2023/05/03	2	79.85	0	0.00	79.70	2	4,532	0.04%
2023/05/02	2	81.30	3	81.60	81.80	-1	4,582	-0.02%
2023/04/28	0	0.00	1	80.20	80.00	-1	4,687	-0.02%
2023/04/26	0	0.00	3	78.73	79.40	-3	4,999	-0.06%
2023/04/25	9	79.08	4	78.40	78.40	5	5,247	0.10%
2023/04/24	0	0.00	6	82.30	82.50	-6	5,299	-0.11%
2023/04/21	3	83.40	1	82.50	82.30	2	5,591	0.04%
2023/04/20	4	83.30	0	0.00	83.70	4	5,675	0.07%
2023/04/19	8	84.10	11	84.06	83.60	-3	5,876	-0.05%
2023/04/18	12	85.98	5	85.82	85.20	7	5,991	0.12%
2023/04/17	2	88.15	1	87.40	87.40	1	6,045	0.02%
2023/04/14	1	88.20	3	88.20	88.20	-2	6,108	-0.03%
2023/04/13	11	89.15	2	88.20	88.20	9	6,186	0.15%
2023/04/12	1	92.00	0	0.00	92.10	1	6,168	0.02%
2023/04/11	1	93.70	2	93.10	93.50	-1	6,215	-0.02%
2023/04/10	1	92.10	0	0.00	92.20	1	6,325	0.02%
2023/04/07	1	92.70	1	93.30	93.10	0	6,410	0.00%
2023/04/06	1	94.50	0	0.00	92.90	1	6,415	0.02%
2023/03/31	0	0.00	1	92.70	92.50	-1	6,384	-0.02%
2023/03/27	0	0.00	1	97.00	95.90	-1	6,501	-0.02%
2023/03/24	1	97.40	8	97.69	96.00	-7	6,511	-0.11%
2023/03/23	2	96.35	1	97.00	96.60	1	6,468	0.02%
2023/03/22	1	97.00	1	97.20	96.90	0	6,488	0.00%
2023/03/21	2	96.45	4	96.53	95.40	-2	6,506	-0.03%
2023/03/20	8	93.79	18.2	93.66	94.60	-10.2	6,455	-0.16%
2023/03/17	4	88.10	11	88.65	88.80	-7	6,394	-0.11%
2023/03/16	2	85.80	5	86.16	86.10	-3	6,350	-0.05%
2023/03/15	1	83.30	1	84.10	84.40	0	6,433	0.00%
2023/03/14	1	81.80	1	82.20	82.10	0	6,608	0.00%
2023/03/13	2	83.05	1	82.90	83.10	1	6,751	0.01%
2023/03/09	1	86.50	0	0.00	86.00	1	7,407	0.01%
2023/03/08	2	86.80	0	0.00	87.00	2	7,551	0.03%
2023/03/07	1	85.40	14	85.52	87.00	-13	7,808	-0.17%
2023/03/06	0	0.00	1	85.40	84.90	-1	7,967	-0.01%
2023/03/03	1	83.00	3	83.17	82.90	-2	8,043	-0.02%
2023/02/23	0	0.00	2	83.20	83.30	-2	8,841	-0.02%
2023/02/22	14.2	82.75	15	83.41	82.50	-0.8	8,948	-0.01%
2023/02/21	0	0.00	1	87.00	85.60	-1	9,042	-0.01%
2023/02/17	0	0.00	1	86.70	86.80	-1	9,578	-0.01%
2023/02/16	0	0.00	8	86.44	87.10	-8	9,665	-0.08%
2023/02/14	3	84.73	3	84.60	84.20	0	10,344	0.00%
2023/02/13	1	85.30	1	85.10	85.10	0	10,481	0.00%
2023/02/10	2	86.00	2	86.05	85.70	0	10,540	0.00%
2023/02/09	6	85.78	5	86.48	87.40	1	10,678	0.01%
2023/02/08	17	86.25	11	85.96	86.00	6	10,680	0.06%
2023/02/07	1	89.40	3	88.80	89.40	-2	10,503	-0.02%
2023/02/03	3	90.63	2	90.30	90.00	1	10,621	0.01%
2023/02/02	4	92.43	2	91.90	91.80	2	10,634	0.02%
2023/02/01	0	0.00	2	90.55	91.00	-2	10,554	-0.02%
2023/01/31	3	91.03	14	91.81	91.70	-11	10,600	-0.10%
2023/01/30	7	91.63	10	91.20	91.80	-3	10,593	-0.03%
2023/01/17	14	89.44	17	88.89	88.20	-3	10,536	-0.03%
2023/01/16	10	89.73	1	88.60	89.70	9	10,549	0.09%
2023/01/13	5	90.00	13	90.41	90.80	-8	10,314	-0.08%
2023/01/12	0	0.00	1	87.50	88.20	-1	10,081	-0.01%
2023/01/11	18	89.26	33	88.59	89.40	-15	10,013	-0.15%
2023/01/10	5	87.18	4	85.95	86.00	1	9,861	0.01%
2023/01/09	13	89.88	15	89.91	90.20	-2	9,800	-0.02%
2023/01/06	0	0.00	8	88.91	88.00	-8	9,627	-0.08%
2023/01/05	9	89.08	6	88.42	87.00	3	9,544	0.03%
2023/01/04	2	87.75	6	87.85	89.00	-4	9,505	-0.04%
2023/01/03	2	87.15	2	87.40	87.50	0	9,496	0.00%
2022/12/30	2	86.50	4	86.73	84.70	-2	9,586	-0.02%
2022/12/29	3	84.53	1	85.80	85.80	2	9,837	0.02%
2022/12/28	1	85.70	0	0.00	84.40	1	9,908	0.01%
2022/12/27	2	87.40	3.1	87.26	88.20	-1.1	9,889	-0.01%
2022/12/26	4	84.65	2	84.35	84.10	2	9,879	0.02%
2022/12/23	2	85.20	1	85.30	86.30	1	10,004	0.01%
2022/12/22	2	87.00	0	0.00	85.50	2	10,141	0.02%
2022/12/21	2.1	86.69	1	86.00	85.70	1.1	10,173	0.01%
2022/12/20	2.1	87.98	1	86.60	85.80	1.1	10,097	0.01%
2022/12/19	1	90.70	1	90.40	90.20	0	10,007	0.00%
2022/12/16	1.6	89.38	1	89.90	90.00	0.6	9,957	0.01%
2022/12/15	2.1	90.86	5	91.22	90.80	-2.9	9,923	-0.03%
2022/12/09	9.3	91.89	9	92.42	92.70	0.3	9,562	0.00%
2022/12/08	0	0.00	0.1	93.30	93.50	-0.1	9,341	0.00%
2022/12/07	6	93.95	2	93.70	92.60	4	9,217	0.04%
2022/12/06	4	95.65	2	95.30	95.80	2	9,039	0.02%
2022/12/05	2	96.95	2	97.00	97.10	0	8,863	0.00%
2022/12/02	14	94.36	12	94.53	95.70	2	8,733	0.02%
2022/12/01	15	93.11	14	93.09	92.20	1	8,478	0.01%
2022/11/30	2	85.80	0	0.00	86.90	2	8,058	0.02%
2022/11/29	13.1	84.43	13	84.88	85.40	0.1	7,899	0.00%
2022/11/28	1	84.70	1	83.30	83.20	0	7,584	0.00%
2022/11/25	2	80.65	1	79.80	79.80	1	7,371	0.01%
2022/11/24	1	80.10	3	79.63	79.70	-2	7,228	-0.03%
2022/11/23	21	79.21	28	76.55	80.00	-7	7,046	-0.10%
2022/11/22	16	73.49	15	73.49	73.30	1	6,665	0.02%
2022/11/21	1	73.30	1	72.90	73.40	0	6,521	0.00%
2022/11/18	12	72.31	12	74.05	72.00	0	6,434	0.00%
2022/11/17	1	71.60	4	72.68	73.40	-3	6,329	-0.05%
2022/11/16	12	70.06	13	70.40	70.80	-1	6,197	-0.02%
2022/11/15	2	70.60	2	70.95	69.90	0	5,976	0.00%
2022/11/14	2	67.00	1	66.90	67.30	1	5,673	0.02%
2022/11/11	1	68.40	5	67.28	67.20	-4	5,581	-0.07%
2022/11/10	6	65.03	3	66.00	66.00	3	5,267	0.06%
2022/11/09	4	61.70	17	62.61	65.20	-13	4,856	-0.27%
2022/11/08	1	60.80	3	61.07	59.30	-2	4,684	-0.04%
2022/11/07	19	60.47	5	60.82	59.40	14	4,629	0.30%
2022/11/04	3	63.13	1	61.20	63.40	2	4,495	0.04%
2022/11/03	0	0.00	1	58.80	61.40	-1	4,377	-0.02%
2022/11/02	10	59.40	11	60.03	59.40	-1	4,315	-0.02%
2022/11/01	1	59.10	1	61.00	59.40	0	4,280	0.00%
2022/10/31	10	58.80	12	58.31	59.00	-2	4,194	-0.05%
2022/10/28	4	56.90	1	56.60	56.80	3	4,148	0.07%
2022/10/27	20	59.08	26	57.42	59.70	-6	4,078	-0.15%
2022/10/26	11	55.32	13	55.52	55.60	-2	3,956	-0.05%
2022/10/25	2	54.70	2	55.85	55.20	0	3,886	0.00%
2022/10/24	6	55.83	11	55.90	54.70	-5	3,840	-0.13%
2022/10/21	1	53.10	0	0.00	53.10	1	3,778	0.03%
2022/10/20	17	54.81	14	54.75	54.80	3	3,781	0.08%
2022/10/19	2	55.05	7	55.94	55.40	-5	3,766	-0.13%
2022/10/18	10	55.28	5	55.28	55.10	5	3,721	0.13%
2022/10/14	2	55.00	0	0.00	55.10	2	3,567	0.06%
2022/10/13	4	52.68	7	52.24	50.10	-3	3,540	-0.08%
2022/10/12	9	55.02	1	55.60	53.90	8	3,454	0.23%
2022/10/11	1	56.00	1	56.00	55.70	0	3,414	0.00%
2022/10/07	17	61.02	18	62.21	61.50	-1	3,430	-0.03%
2022/10/06	21	61.85	20	61.70	63.00	1	3,342	0.03%
2022/10/05	1	60.00	14	59.63	60.20	-13	3,052	-0.43%
2022/10/04	3	54.27	0	0.00	54.80	3	2,945	0.10%
2022/09/30	4	55.50	9	54.39	55.20	-5	2,844	-0.18%
2022/09/29	15	59.02	11	62.42	56.00	4	2,759	0.14%
2022/09/28	4	62.98	2	64.60	62.10	2	2,629	0.08%
2022/09/26	2	68.70	0	0.00	67.40	2	2,682	0.07%
2022/09/22	1	72.20	0	0.00	72.30	1	2,827	0.04%
2022/09/21	2	73.35	0	0.00	73.60	2	2,863	0.07%
2022/09/20	0	0.00	1	74.50	74.50	-1	2,890	-0.03%
2022/09/19	1	74.20	0	0.00	72.70	1	2,946	0.03%
2022/09/16	0	0.00	1	73.90	73.70	-1	2,972	-0.03%
2022/09/15	2	73.90	0	0.00	73.70	2	3,056	0.07%
2022/09/14	2	72.85	0	0.00	74.30	2	3,181	0.06%
2022/09/13	0	0.00	3	75.07	75.00	-3	3,198	-0.09%
2022/09/12	1	75.10	1	73.40	73.10	0	3,212	0.00%
2022/09/07	0	0.00	1	68.40	67.60	-1	3,408	-0.03%
2022/09/06	1	71.90	4	69.90	69.50	-3	3,537	-0.08%
2022/09/05	1	71.90	0	0.00	71.90	1	3,587	0.03%
2022/09/02	2	73.70	0	0.00	73.30	2	3,665	0.05%
2022/08/31	2	74.65	0	0.00	75.50	2	3,747	0.05%
2022/08/30	0	0.00	1	75.20	75.00	-1	3,759	-0.03%
2022/08/29	1	71.90	1	72.50	73.30	0	3,776	0.00%
2022/08/26	0	0.00	13	75.05	75.50	-13	3,813	-0.34%
2022/08/25	1	73.70	0	0.00	74.90	1	3,848	0.03%
2022/08/24	0	0.00	1	72.70	72.90	-1	3,982	-0.03%
2022/08/23	4	73.88	0	0.00	73.60	4	4,106	0.10%
2022/08/19	1	77.70	0	0.00	77.60	1	4,308	0.02%
2022/08/15	0	0.00	3	77.97	78.00	-3	4,606	-0.07%
2022/08/12	2	77.10	0	0.00	76.80	2	4,690	0.04%
2022/08/11	2	77.60	22	77.33	78.20	-20	4,797	-0.42%
2022/08/10	0	0.00	6	74.48	75.00	-6	4,909	-0.12%
2022/08/09	1	75.20	0	0.00	75.10	1	4,966	0.02%
2022/08/05	0	0.00	4	75.00	75.20	-4	5,100	-0.08%
2022/08/03	2	72.50	1	71.20	71.30	1	5,399	0.02%
2022/08/02	3	72.17	0	0.00	72.30	3	5,480	0.05%
2022/08/01	2	74.20	0	0.00	74.00	2	5,523	0.04%
2022/07/29	0	0.00	1	75.20	75.30	-1	5,539	-0.02%
2022/07/28	0	0.00	1	74.40	74.20	-1	5,564	-0.02%
2022/07/26	2	73.60	0	0.00	73.50	2	5,613	0.04%
2022/07/25	1	74.60	0	0.00	75.90	1	5,631	0.02%
2022/07/22	1	76.10	5	77.02	76.70	-4	5,673	-0.07%
2022/07/21	0	0.00	2	75.60	76.60	-2	5,729	-0.03%
2022/07/20	1	74.60	0	0.00	73.70	1	5,735	0.02%
2022/07/19	1	73.60	28	73.00	73.00	-27	5,774	-0.47%
2022/07/18	0	0.00	2	73.45	73.70	-2	5,829	-0.03%
2022/07/15	6	72.50	0	0.00	73.80	6	5,813	0.10%
2022/07/14	26	71.92	2	71.90	72.10	24	5,742	0.42%
2022/07/12	1	65.60	0	0.00	63.60	1	5,791	0.02%
2022/07/11	0	0.00	2	67.40	67.30	-2	5,889	-0.03%
2022/07/08	1	66.20	2	68.40	67.80	-1	5,906	-0.02%
2022/07/07	6	64.42	5	64.40	65.00	1	5,850	0.02%
2022/07/06	1	65.60	1	67.00	64.20	0	5,826	0.00%
2022/07/05	0	0.00	1	65.00	66.60	-1	5,881	-0.02%
2022/07/04	1	67.60	2	67.05	65.90	-1	5,860	-0.02%
2022/07/01	4	69.75	2	69.30	67.00	2	5,846	0.03%
2022/06/30	2	73.30	2	73.30	72.90	0	5,781	0.00%
2022/06/29	3	76.00	0	0.00	75.70	3	5,942	0.05%
2022/06/28	3	79.47	3	78.73	79.20	0	6,026	0.00%
2022/06/27	1	80.40	1	80.40	80.80	0	6,196	0.00%
2022/06/24	5	77.20	0	0.00	76.40	5	6,162	0.08%
2022/06/23	3	79.30	1	78.60	77.00	2	6,159	0.03%
2022/06/22	3	84.20	1	83.70	79.80	2	6,105	0.03%
2022/06/20	2	91.00	3	89.10	87.10	-1	5,970	-0.02%
2022/06/17	2	88.95	1	91.00	91.00	1	5,916	0.02%
2022/06/16	1	92.00	2	91.95	90.40	-1	5,823	-0.02%
2022/06/15	0	0.00	4	95.05	94.60	-4	5,699	-0.07%
2022/06/13	1	92.60	1	94.90	93.40	0	5,567	0.00%
2022/06/10	1	93.50	1	93.00	93.90	0	5,505	0.00%
2022/06/09	1	91.70	2	90.95	93.00	-1	5,493	-0.02%
2022/06/08	0	0.00	6	91.30	91.00	-6	5,470	-0.11%
2022/06/06	3	91.03	0	0.00	91.90	3	5,594	0.05%
2022/06/02	0	0.00	1	92.80	92.20	-1	5,741	-0.02%
2022/06/01	2	94.00	2	95.00	93.20	0	5,905	0.00%
2022/05/31	1	92.30	9	93.50	93.90	-8	5,802	-0.14%
2022/05/30	2	91.45	10	91.84	91.10	-8	5,707	-0.14%
2022/05/27	5	88.70	3	89.00	88.50	2	5,556	0.04%
2022/05/26	3	87.37	1	87.70	87.30	2	5,496	0.04%
2022/05/25	0	0.00	4	85.35	86.30	-4	5,420	-0.07%
2022/05/23	0	0.00	2	84.60	83.60	-2	5,388	-0.04%
2022/05/20	12	85.50	10	85.00	84.20	2	5,474	0.04%
2022/05/19	0	0.00	9	83.86	85.50	-9	5,432	-0.17%
2022/05/18	2	84.20	2	83.95	83.50	0	5,408	0.00%
2022/05/17	0	0.00	1	79.50	81.00	-1	5,653	-0.02%
2022/05/16	4	80.38	2	81.35	79.60	2	5,947	0.03%
2022/05/12	7	79.17	10	79.28	78.70	-3	6,012	-0.05%
2022/05/11	25	79.38	15	79.77	80.30	10	6,076	0.16%
2022/05/10	1	72.60	1	74.50	77.80	0	6,048	0.00%
2022/05/09	2	75.90	2	75.10	74.20	0	6,119	0.00%
2022/05/06	1	75.30	0	0.00	76.70	1	6,147	0.02%
2022/05/05	2	77.85	1	77.80	77.40	1	6,239	0.02%
2022/05/04	2	76.30	1	76.40	76.40	1	6,346	0.02%
2022/05/03	3	76.07	0	0.00	75.70	3	6,439	0.05%
2022/04/28	0	0.00	1	75.00	73.60	-1	6,651	-0.02%
2022/04/26	0	0.00	5	74.60	74.70	-5	7,265	-0.07%
2022/04/25	0	0.00	2	76.35	74.50	-2	7,506	-0.03%
2022/04/22	2	80.70	0	0.00	79.20	2	7,569	0.03%
2022/04/20	1	81.50	1	81.70	81.60	0	7,659	0.00%
2022/04/19	1	82.60	1	81.40	81.20	0	7,711	0.00%
2022/04/18	5	81.68	1	82.70	81.80	4	7,757	0.05%
2022/04/15	5	85.92	5	88.06	85.10	0	7,752	0.00%
2022/04/13	1	92.00	1	91.90	91.70	0	7,858	0.00%
2022/04/12	0	0.00	1	90.30	90.70	-1	7,958	-0.01%
2022/04/11	6	92.87	0	0.00	91.50	6	8,225	0.07%
2022/04/08	1	95.30	2	95.85	96.00	-1	8,444	-0.01%
2022/04/07	2	95.10	1	93.80	94.00	1	9,352	0.01%
2022/04/06	1	95.90	0	0.00	96.50	1	9,393	0.01%
2022/04/01	7	97.86	5	97.74	97.00	2	9,483	0.02%
2022/03/31	18	97.13	6	97.17	96.90	12	9,499	0.13%
2022/03/30	6	96.95	7	96.33	96.70	-1	9,423	-0.01%
2022/03/29	1	93.20	1	93.40	93.50	0	9,371	0.00%
2022/03/25	3	92.53	0	0.00	91.30	3	9,535	0.03%
2022/03/24	0	92.80	1	93.00	92.70	-1	9,568	-0.01%
2022/03/23	2	94.70	2	94.45	94.00	0	9,633	0.00%
2022/03/21	6	95.13	6	94.50	94.00	0	9,945	0.00%
2022/03/18	6	93.38	5	94.00	94.00	1	10,199	0.01%
2022/03/16	1	90.20	0	0.00	90.10	1	10,825	0.01%
2022/03/15	1	90.60	0	0.00	90.20	1	11,126	0.01%
2022/03/14	6	92.03	7	91.49	92.10	-1	11,667	-0.01%
2022/03/10	3	90.80	10	91.27	91.90	-7	13,691	-0.05%
2022/03/09	10	86.75	0	0.00	88.10	10	14,495	0.07%
2022/03/08	20	87.13	16	85.12	84.50	4	14,585	0.03%
2022/03/07	2	91.10	4	93.10	89.90	-2	14,547	-0.01%
2022/03/03	1	100.50	0	0.00	99.90	1	14,954	0.01%
2022/03/02	0	0.00	1	99.50	99.40	-1	15,200	-0.01%
2022/03/01	1	100.00	1	99.80	99.50	0	15,538	0.00%
2022/02/25	0	99.00	15	98.60	98.00	-15	15,753	-0.10%
2022/02/24	1	96.80	2	97.55	97.00	-1	16,040	-0.01%
2022/02/23	0	0.00	4	100.13	100.50	-4	16,465	-0.02%
2022/02/22	11	99.37	2	99.30	99.10	9	17,701	0.05%
2022/02/21	13	101.50	1	101.50	101.50	12	17,998	0.07%
2022/02/18	6	102.75	3	103.00	103.00	3	18,520	0.02%
2022/02/17	17	106.56	4	104.25	103.00	13	19,553	0.07%
2022/02/16	2	104.75	5	104.80	104.50	-3	20,167	-0.01%
2022/02/15	0	0.00	1	99.70	99.90	-1	20,186	0.00%
2022/02/14	3	100.47	3	100.17	99.40	0	20,282	0.00%
2022/02/11	12	103.79	1	102.50	103.50	11	20,401	0.05%
2022/02/10	3	102.67	4.1	103.22	104.00	-1.1	20,671	-0.01%
2022/02/09	5	103.60	28	101.73	101.50	-23	20,938	-0.11%
2022/02/08	1	101.00	1	101.00	101.50	0	21,134	0.00%
2022/02/07	7	98.50	6	100.50	100.50	1	21,540	0.00%
2022/01/26	6	99.03	4	97.85	96.50	2	21,844	0.01%
2022/01/25	0	0.00	4	99.28	97.70	-4	22,373	-0.02%
2022/01/24	0	0.00	3	100.03	101.00	-3	22,427	-0.01%
2022/01/21	3	100.60	1	103.00	99.80	2	22,293	0.01%
2022/01/20	6	104.08	4.2	103.60	105.50	1.8	22,233	0.01%
2022/01/19	8	105.06	9	105.44	102.50	-1	22,146	0.00%
2022/01/18	2	104.00	7	103.57	104.50	-5	21,613	-0.02%
2022/01/17	10	100.50	14	100.99	101.00	-4	21,397	-0.02%
2022/01/14	1	95.60	3	95.97	97.50	-2	21,306	-0.01%
2022/01/13	2	96.55	1	96.80	97.30	1	21,239	0.00%
2022/01/12	1	97.50	0	0.00	97.20	1	21,277	0.00%
2022/01/11	1	97.50	3	97.37	96.70	-2	21,336	-0.01%
2022/01/10	8	99.00	1	100.00	99.70	7	21,267	0.03%
2022/01/07	7	97.83	0	0.00	98.40	7	21,296	0.03%
2022/01/06	6	100.33	3	101.50	100.00	3	21,192	0.01%
2022/01/05	3	102.83	2	104.00	102.00	1	21,131	0.00%
2022/01/04	15	105.37	16	104.25	103.00	-1	21,050	0.00%
2022/01/03	6	108.92	13	109.62	108.00	-7	20,803	-0.03%
2021/12/30	7	109.15	19	109.45	108.00	-12	20,563	-0.06%
2021/12/29	0	0.00	2	103.50	104.00	-2	19,656	-0.01%
2021/12/28	7	103.07	5	104.00	104.00	2	19,649	0.01%
2021/12/27	3	103.83	3	104.33	103.50	0	19,596	0.00%
2021/12/23	0	0.00	1	102.50	100.00	-1	19,384	-0.01%
2021/12/22	1	99.30	3	101.00	99.90	-2	19,302	-0.01%
2021/12/21	3	98.00	2	97.80	98.60	1	19,228	0.01%
2021/12/20	1	96.70	0	0.00	97.00	1	19,192	0.01%
2021/12/17	0	0.00	4	96.78	96.50	-4	19,229	-0.02%
2021/12/16	36	99.32	27	99.82	99.30	9	19,187	0.05%
2021/12/15	2	97.35	0	0.00	97.70	2	19,043	0.01%
2021/12/14	9.2	97.08	6	96.92	96.00	3.2	19,087	0.02%
2021/12/13	15	101.95	4	101.88	99.90	11	18,891	0.06%
2021/12/10	3	107.33	7	106.00	107.00	-4	18,615	-0.02%
2021/12/09	14	110.79	1	109.00	107.50	13	18,489	0.07%
2021/12/08	1	112.00	12.4	110.78	112.00	-11.4	18,344	-0.06%
2021/12/07	14	110.57	19	111.42	107.00	-5	17,874	-0.03%
2021/12/06	18.4	109.78	16	109.56	109.50	2.4	16,748	0.01%
2021/12/03	4	104.75	22	107.41	109.50	-18	16,041	-0.11%
2021/12/02	6	100.92	7	99.86	99.60	-1	15,372	-0.01%
2021/12/01	7	99.80	2	102.50	102.50	5	15,381	0.03%
2021/11/30	19	99.67	33	100.93	101.00	-14	15,444	-0.09%
2021/11/29	14	95.40	7	95.89	97.50	7	15,212	0.05%
2021/11/26	23	98.87	9	98.93	98.10	14	15,055	0.09%
2021/11/25	6	101.93	20	101.15	97.60	-14	14,969	-0.09%
2021/11/24	13	102.27	10	101.45	100.50	3	14,943	0.02%
2021/11/23	28	104.39	4	104.00	103.00	24	15,431	0.16%
2021/11/22	6	106.67	0	0.00	106.00	6	15,499	0.04%
2021/11/19	8	106.75	20	109.18	110.50	-12	15,450	-0.08%
2021/11/18	11	102.18	6	102.92	102.50	5	14,492	0.03%
2021/11/17	13	105.73	9	105.72	104.50	4	14,358	0.03%
2021/11/16	13	105.38	11	105.27	105.50	2	13,936	0.01%
2021/11/15	20	97.60	46.9	101.09	104.00	-26.9	12,958	-0.21%
2021/11/12	17	93.53	17	93.23	94.90	0	12,162	0.00%
2021/11/11	15	90.17	8	90.95	89.20	7	11,948	0.06%
2021/11/10	5	94.00	1	93.00	92.80	4	11,963	0.03%
2021/11/09	16	94.81	12	95.19	92.50	4	11,975	0.03%
2021/11/08	13	93.48	16	93.91	93.70	-3	11,748	-0.03%
2021/11/05	4	92.00	8	91.61	92.10	-4	11,516	-0.03%
2021/11/04	10	91.07	6	91.23	90.30	4	11,317	0.04%
2021/11/03	12	89.43	13	89.09	90.00	-1	11,054	-0.01%
2021/11/02	26	86.15	29	88.04	87.60	-3	10,812	-0.03%
2021/11/01	4	82.28	10.2	82.21	83.00	-6.2	10,543	-0.06%
2021/10/29	1	80.00	1	79.70	79.80	0	10,530	0.00%
2021/10/28	8	80.68	7	80.77	80.00	1	10,696	0.01%
2021/10/27	1	81.70	3	81.07	82.20	-2	10,770	-0.02%
2021/10/26	13	80.03	0	0.00	78.80	13	11,093	0.12%
2021/10/25	0	80.70	0	0.00	80.60	0	11,508	0.00%
2021/10/22	1	79.90	25	80.35	79.50	-24	12,129	-0.20%
2021/10/21	1	82.30	3	81.10	79.50	-2	12,754	-0.02%
2021/10/20	2	79.70	0.2	80.30	80.80	1.8	13,014	0.01%
2021/10/19	11	80.77	17	79.84	80.80	-6	13,832	-0.04%
2021/10/18	4	77.70	3	77.43	77.00	1	14,492	0.01%
2021/10/15	7	77.26	10	78.64	76.90	-3	15,522	-0.02%
2021/10/14	7	74.36	5	74.90	74.50	2	15,779	0.01%
2021/10/13	5.2	74.61	0	0.00	73.10	5.2	16,007	0.03%
2021/10/08	3	77.87	2	78.70	76.90	1	16,672	0.01%
2021/10/07	12	77.67	5	76.90	78.00	7	16,797	0.04%
2021/10/06	7	75.37	0	0.00	72.70	7	17,065	0.04%
2021/10/05	1	69.90	6	72.97	75.50	-5	17,617	-0.03%
2021/10/04	1	72.50	0	0.00	71.60	1	17,805	0.01%
2021/10/01	8	74.94	0	0.00	74.50	8	18,286	0.04%
2021/09/30	7	78.50	5	77.90	78.50	2	18,839	0.01%
2021/09/29	7	77.71	2	77.80	76.70	5	19,801	0.03%
2021/09/28	5	79.00	9	80.81	80.20	-4	20,290	-0.02%
2021/09/27	2	82.00	1	82.50	82.10	1	20,489	0.00%
2021/09/24	7	82.13	10	82.63	81.80	-3	20,558	-0.01%
2021/09/22	10	80.08	1	79.90	79.90	9	20,602	0.04%
2021/09/17	1	82.60	9	81.99	82.30	-8	20,639	-0.04%
2021/09/16	6	80.67	8	80.51	80.90	-2	20,565	-0.01%
2021/09/15	8	79.44	9	79.52	79.20	-1	20,608	0.00%
2021/09/14	6	81.57	6	81.08	82.50	0	20,567	0.00%
2021/09/13	17	84.53	10	83.24	81.90	7	20,575	0.03%
2021/09/10	1	83.80	4	85.33	85.90	-3	20,722	-0.01%
2021/09/09	6	83.33	5.8	84.14	83.70	0.3	20,910	0.00%
2021/09/08	2	84.30	3	84.73	83.20	-1	21,005	0.00%
2021/09/07	4	84.13	26	86.13	84.00	-22	21,215	-0.10%
2021/09/06	23.8	90.47	6	89.78	89.10	17.8	21,506	0.08%
2021/09/03	17	89.74	15	89.97	89.90	2	21,553	0.01%
2021/09/02	28	89.68	15	88.90	88.20	13	21,610	0.06%
2021/09/01	2	89.25	4	89.60	89.30	-2	21,881	-0.01%
2021/08/31	2	88.40	1	88.00	89.00	1	22,369	0.00%
2021/08/30	8	90.94	5	90.82	90.70	3	22,517	0.01%
2021/08/27	30.1	90.54	27	91.27	88.10	3.1	22,294	0.01%
2021/08/26	18	89.26	19	89.14	89.00	-1	21,885	0.00%
2021/08/25	11	87.85	8	85.46	87.10	3	21,725	0.01%
2021/08/24	14.1	83.79	13	84.30	83.50	1.1	21,832	0.01%
2021/08/23	2.1	81.72	20	80.37	82.10	-17.9	21,737	-0.08%
2021/08/20	16	75.69	19	74.77	74.70	-3	21,865	-0.01%
2021/08/19	6	74.87	0	0.00	73.00	6	22,106	0.03%
2021/08/18	2	73.65	13	72.98	76.20	-11	22,884	-0.05%
2021/08/16	4	75.95	4	76.43	75.10	0	23,154	0.00%
2021/08/13	11	78.34	2	77.75	75.30	9	23,147	0.04%
2021/08/12	6	81.15	0	0.00	80.50	6	23,085	0.03%
2021/08/11	1	85.80	14	83.50	81.50	-13	23,097	-0.06%
2021/08/10	3	86.80	2	85.70	86.60	1	23,045	0.00%
2021/08/09	12	86.77	10	87.16	86.00	2	23,132	0.01%
2021/08/06	14	90.49	3	90.63	90.50	11	23,119	0.05%
2021/08/05	18	91.22	17	90.08	91.00	1	23,229	0.00%
2021/08/04	6	96.28	2	98.20	96.10	4	23,252	0.02%
2021/08/03	1	99.50	4	99.00	98.70	-3	23,316	-0.01%
2021/08/02	9.3	98.48	4	99.93	97.80	5.3	23,312	0.02%
2021/07/30	10	100.65	4.1	101.73	98.50	6	23,388	0.03%
2021/07/29	24	99.16	21	99.98	99.90	3	23,203	0.01%
2021/07/28	25.1	99.59	15	98.83	95.50	10.1	22,890	0.04%
2021/07/27	17	109.00	14	105.64	102.00	3	22,520	0.01%
2021/07/26	3	107.67	8	110.69	111.50	-5	22,087	-0.02%
2021/07/23	11	100.90	14	100.79	101.50	-3	21,851	-0.01%
2021/07/22	25	100.42	36	98.69	95.70	-11	21,098	-0.05%
2021/07/21	22	94.67	34.7	96.30	99.00	-12.7	20,593	-0.06%
2021/07/20	27	91.33	11	92.79	90.00	16	20,185	0.08%
2021/07/19	4	92.90	5.2	93.05	94.00	-1.2	20,007	-0.01%
2021/07/16	4	92.40	4	92.95	92.00	0	19,996	0.00%
2021/07/15	9	91.68	12	91.98	94.10	-3	19,835	-0.02%
2021/07/14	4	88.48	21	87.51	87.80	-17	19,608	-0.09%
2021/07/13	13	89.61	13	89.62	86.70	0	19,664	0.00%
2021/07/12	11	86.70	35	87.11	86.10	-24	19,747	-0.12%
2021/07/09	5	90.84	9	91.97	89.60	-4	19,452	-0.02%
2021/07/08	12.2	94.94	7	95.36	92.70	5.2	19,914	0.03%
2021/07/07	8	95.91	11	95.09	94.30	-3	19,877	-0.02%
2021/07/06	25	92.72	53	92.93	95.00	-28	19,908	-0.14%
2021/07/05	21	90.92	16	90.19	89.40	5	19,773	0.03%
2021/07/02	2	85.60	38	84.32	87.00	-36	19,626	-0.18%
2021/07/01	2	84.75	0	0.00	84.20	2	19,762	0.01%
2021/06/30	6	84.00	4.1	83.97	83.60	1.9	20,198	0.01%
2021/06/29	8	83.34	2	84.20	83.00	6	20,449	0.03%
2021/06/28	2	84.80	12	84.00	84.80	-10	20,762	-0.05%
2021/06/25	35	84.22	6	84.68	83.20	29	21,330	0.14%
2021/06/24	28	84.72	7	84.06	83.80	21	21,982	0.10%
2021/06/23	3	84.33	0	0.00	84.30	3	22,091	0.01%
2021/06/22	20	83.50	16	83.49	82.10	4	22,386	0.02%
2021/06/21	23.1	83.85	6	84.08	82.40	17.1	22,706	0.08%
2021/06/18	4	87.88	3.5	89.26	87.50	0.5	23,376	0.00%
2021/06/17	11	88.26	11	88.55	89.60	0	23,783	0.00%
2021/06/16	3	88.23	7	87.79	87.50	-4	24,229	-0.02%
2021/06/15	11	87.55	17	87.72	90.00	-6	25,069	-0.02%
2021/06/11	3.5	85.56	8	85.41	84.50	-4.5	24,995	-0.02%
2021/06/09	8	85.55	10	86.31	85.70	-2	26,625	-0.01%
2021/06/08	16	86.03	11	86.71	84.20	5	27,884	0.02%
2021/06/07	2	81.40	18	84.03	87.20	-16	27,538	-0.06%
2021/06/04	8	83.89	19	83.07	83.00	-11	27,240	-0.04%
2021/06/03	21	84.72	25	84.32	84.20	-4	27,256	-0.01%
2021/06/02	7	83.86	5	83.00	81.80	2	27,047	0.01%
2021/06/01	43	86.93	22	85.80	84.40	21	26,955	0.08%
2021/05/31	15	84.24	14.1	84.39	84.50	0.9	26,494	0.00%
2021/05/28	19	86.00	15	85.25	85.00	4	26,478	0.02%
2021/05/27	8.1	82.34	14	83.34	85.20	-5.9	26,321	-0.02%
2021/05/26	32	83.83	20	83.69	81.70	12	26,119	0.05%
2021/05/25	8	79.95	11	81.15	83.10	-3	25,501	-0.01%
2021/05/24	3	75.10	11	72.69	75.60	-8	25,543	-0.03%
2021/05/21	18	72.56	14	71.86	71.60	4	26,221	0.02%
2021/05/20	10	72.55	46	71.44	71.00	-36	26,151	-0.14%
2021/05/19	12	71.64	19	71.24	73.60	-7	26,804	-0.03%
2021/05/18	3	66.33	4	67.05	67.90	-1	27,074	0.00%
2021/05/17	7	66.94	6	64.47	61.80	1	27,495	0.00%
2021/05/14	7	69.94	2	70.25	67.40	5	27,541	0.02%
2021/05/13	10	70.06	2	71.00	69.90	8	27,518	0.03%
2021/05/12	43	68.80	9	72.62	69.00	34	27,319	0.12%
2021/05/11	4	76.18	2	73.30	73.50	2	26,957	0.01%
2021/05/10	3	76.63	2	78.25	76.10	1	26,832	0.00%
2021/05/07	11	76.42	12	77.53	78.60	-1	26,719	0.00%
2021/05/06	2	72.05	1	72.70	72.50	1	26,504	0.00%
2021/05/05	15	75.30	0	0.00	75.00	15	26,402	0.06%
2021/05/04	4	72.40	5	72.70	74.50	-1	26,331	0.00%
2021/05/03	13	77.02	21	77.45	77.10	-8	26,126	-0.03%
2021/04/29	4	84.23	3	84.43	83.60	1	26,020	0.00%
2021/04/28	3	84.53	3	86.50	85.00	0	25,992	0.00%
2021/04/27	19	86.82	8	87.94	85.00	11	26,046	0.04%
2021/04/26	29	88.89	17	89.45	87.50	12	25,947	0.05%
2021/04/23	11	84.21	12	83.86	86.00	-1	25,461	0.00%
2021/04/22	17	84.64	13	84.52	81.80	4	25,531	0.02%
2021/04/21	4	83.50	6	83.33	84.70	-2	25,326	-0.01%
2021/04/20	7	82.91	10	83.63	82.70	-3	25,279	-0.01%
2021/04/19	9	82.29	5.2	82.55	81.50	3.9	25,174	0.02%
2021/04/16	11	86.85	6	86.92	84.20	5	25,001	0.02%
2021/04/15	7.2	83.12	7	83.81	85.30	0.2	24,721	0.00%
2021/04/14	13	84.07	6.9	84.45	83.50	6.2	24,588	0.03%
2021/04/13	8	87.88	5	86.72	86.70	3	24,015	0.01%
2021/04/12	9	88.12	9	85.44	84.60	0	23,619	0.00%
2021/04/09	10	90.46	17	91.07	90.00	-7	23,075	-0.03%
2021/04/08	5	81.98	7	84.11	87.50	-2	22,332	-0.01%
2021/04/07	13	78.86	14	78.70	79.60	-1	21,988	0.00%
2021/04/06	7	76.34	12	77.17	79.00	-5	21,735	-0.02%
2021/04/01	8	73.04	11.3	73.38	73.40	-3.3	21,552	-0.02%
2021/03/31	9	72.06	7.1	72.09	71.50	1.9	21,285	0.01%
2021/03/30	33.4	72.00	25	72.44	70.60	8.4	20,950	0.04%
2021/03/29	24	68.35	42	69.17	69.80	-18	20,382	-0.09%
2021/03/26	6	63.50	8	63.39	63.50	-2	19,764	-0.01%
2021/03/25	19	62.13	17	61.80	62.00	2	19,704	0.01%
2021/03/24	25	64.72	7	64.70	63.80	18	19,452	0.09%
2021/03/23	20	64.59	27	64.20	64.60	-7	19,161	-0.04%
2021/03/22	36	60.51	25	59.99	60.70	11	18,520	0.06%
2021/03/19	17	57.24	27	57.51	58.90	-10	18,836	-0.05%
2021/03/18	29	58.91	33.5	58.91	56.80	-4.5	18,622	-0.02%
2021/03/17	4	55.75	2	55.80	56.00	2	18,373	0.01%
2021/03/16	6	56.05	13	54.68	54.10	-7	18,744	-0.04%
2021/03/15	48.5	54.81	66	55.11	55.50	-17.5	18,995	-0.09%
2021/03/12	37	53.12	32	53.54	54.20	5	18,246	0.03%
2021/03/11	5	46.70	6	48.13	49.35	-1	16,749	-0.01%
2021/03/10	0	0.00	11	44.93	44.90	-11	16,601	-0.07%
2021/03/09	5	44.60	5	45.35	44.55	0	16,781	0.00%
2021/03/08	3	46.90	6	46.38	45.90	-3	16,999	-0.02%
2021/03/05	1	47.10	1	47.60	46.00	0	17,182	0.00%
2021/03/04	12	47.68	5	46.61	46.20	7	17,292	0.04%
2021/03/03	9	47.36	3	45.93	47.40	6	17,303	0.03%
2021/03/02	1	49.10	1	47.90	47.40	0	17,319	0.00%
2021/02/26	11	49.55	1	49.95	49.65	10	17,310	0.06%
2021/02/25	9	51.21	15	51.33	50.80	-6	17,602	-0.03%
2021/02/24	18	52.55	7	53.07	51.40	11	17,560	0.06%
2021/02/23	36	54.59	16.5	53.35	52.50	19.5	17,379	0.11%
2021/02/22	4	55.20	3	55.20	55.40	1	17,298	0.01%
2021/02/19	13	48.04	29	47.98	50.40	-16	17,428	-0.09%
2021/02/18	5	45.71	2	45.55	45.90	3	17,457	0.02%
2021/02/17	11	42.61	25	44.22	44.90	-14	17,725	-0.08%
2021/02/05	19	40.31	19	40.21	40.85	0	17,177	0.00%
2021/02/04	2	37.80	3	38.63	38.70	-1	16,900	-0.01%
2021/02/02	5	38.00	1	38.20	37.70	4	16,691	0.02%
2021/02/01	1	37.50	2	37.38	37.15	-1	16,760	-0.01%
2021/01/29	2	39.58	5	39.23	38.80	-3	16,701	-0.02%
2021/01/27	7	41.05	10	40.95	40.45	-3	16,604	-0.02%
2021/01/26	1	41.70	8	40.39	40.35	-7	16,493	-0.04%
2021/01/25	6	41.25	3	41.48	41.35	3	16,416	0.02%
2021/01/22	11	41.58	83	41.07	41.75	-72	16,309	-0.44%
2021/01/21	3	40.88	6	40.70	40.35	-3	16,171	-0.02%
2021/01/20	88	41.73	1	41.50	40.10	87	16,100	0.54%
2021/01/19	13	41.77	13	42.06	42.30	0	15,900	0.00%
2021/01/18	4	39.66	3	40.55	41.80	1	15,698	0.01%
2021/01/15	4	41.41	13	43.00	40.35	-9	15,533	-0.06%
2021/01/14	3	41.65	7	41.64	41.75	-4	15,256	-0.03%
2021/01/13	18	41.79	6	41.85	41.85	12	15,255	0.08%
2021/01/12	1	42.20	8	41.59	40.50	-7	15,159	-0.05%
2021/01/11	7	41.12	2	41.25	41.70	5	15,114	0.03%
2021/01/08	14	42.13	3	41.77	41.55	11	15,051	0.07%
2021/01/07	8	41.38	12	41.60	42.15	-4	14,924	-0.03%
2021/01/06	13	41.22	11	41.46	40.55	2	14,789	0.01%
2021/01/05	21	41.27	11	40.77	41.55	10	14,699	0.07%
2021/01/04	2	40.00	4	40.68	40.00	-2	14,590	-0.01%
2020/12/31	2	40.65	2	41.43	40.35	0	14,537	0.00%
2020/12/30	2	41.53	13	41.32	41.35	-11	14,426	-0.08%
2020/12/29	5	41.72	2	42.18	41.50	3	14,368	0.02%
2020/12/28	21	42.62	23	42.52	42.70	-2	14,232	-0.01%
2020/12/25	1	40.15	9	40.32	40.35	-8	13,906	-0.06%
2020/12/24	5	40.25	7	40.44	40.10	-2	13,907	-0.01%
2020/12/23	2	40.20	0	0.00	40.05	2	13,870	0.01%
2020/12/22	1	39.10	1	41.15	39.50	0	13,834	0.00%
2020/12/21	1	41.00	2	40.45	40.80	-1	13,747	-0.01%
2020/12/18	3	40.58	4	40.43	40.65	-1	13,593	-0.01%
2020/12/17	21	40.83	17	41.23	41.00	4	13,450	0.03%
2020/12/16	23	41.60	19	41.82	41.25	4	13,282	0.03%
2020/12/15	26	43.79	16	42.42	40.65	10	12,938	0.08%
2020/12/14	25	41.90	28	42.61	44.00	-3	11,929	-0.03%
2020/12/11	15	44.62	26	46.12	43.20	-11	11,507	-0.10%
2020/12/10	42	45.49	21	44.64	45.00	21	10,591	0.20%
2020/12/09	33	43.22	44	43.50	43.65	-11	9,790	-0.11%
2020/12/08	25	38.30	23	39.67	41.30	2	8,874	0.02%
2020/12/07	3	37.08	5	37.41	37.55	-2	8,271	-0.02%
2020/12/04	2	36.90	9	36.98	37.00	-7	8,265	-0.08%
2020/12/03	9	37.37	31.4	37.07	37.20	-22.4	8,469	-0.26%
2020/12/02	35	37.24	23	36.85	37.35	12	8,338	0.14%
2020/12/01	12	36.68	17	35.76	35.65	-5	8,042	-0.06%
2020/11/30	16	37.16	5	36.51	36.90	11	7,799	0.14%
2020/11/27	3	35.97	28	35.78	36.00	-25	7,571	-0.33%
2020/11/26	36	36.19	3	35.68	35.70	33	7,482	0.44%
2020/11/25	5	35.34	17	35.35	35.40	-12	7,353	-0.16%
2020/11/24	45	35.82	40	35.16	35.70	5	7,354	0.07%
2020/11/23	1	34.20	98.1	34.69	34.40	-97.1	6,980	-1.39%
2020/11/20	32	34.35	26	34.09	34.00	6	6,877	0.09%
2020/11/19	91	34.44	40.2	35.36	34.80	50.8	6,589	0.77%
2020/11/18	11	33.57	6	33.06	33.65	5	5,773	0.09%
2020/11/17	36	33.49	10.2	33.22	33.20	25.8	5,525	0.47%
2020/11/16	9	31.62	13	32.06	32.70	-4	4,780	-0.08%
2020/11/13	2	29.70	2	29.45	29.75	0	4,051	0.00%
2020/11/12	2	29.50	3	29.57	29.70	-1	4,060	-0.02%
2020/11/11	1	29.40	0	0.00	29.60	1	4,117	0.02%
2020/11/10	18	29.87	16	29.53	29.65	2	4,148	0.05%
2020/11/09	6	29.64	9	29.88	29.80	-3	4,132	-0.07%
2020/11/06	1	28.70	0	0.00	28.60	1	4,047	0.02%
2020/11/05	6	28.45	1	28.45	28.55	5	4,141	0.12%
2020/11/02	3	27.53	0	0.00	27.60	3	5,021	0.06%
2020/10/29	2	28.40	1	28.50	28.35	1	5,059	0.02%
2020/10/28	0	0.00	1	29.30	28.75	-1	5,114	-0.02%
2020/10/23	1	29.75	0	0.00	29.75	1	5,219	0.02%
2020/10/22	0	0.00	1	29.55	29.70	-1	5,329	-0.02%
2020/10/21	2	29.95	1	30.20	29.70	1	5,507	0.02%
2020/10/20	2	29.83	0	0.00	29.70	2	5,563	0.04%
2020/10/12	0	0.00	2	28.80	28.85	-2	5,895	-0.03%
2020/10/07	2	28.45	1	28.30	28.45	1	6,395	0.02%
2020/10/06	0	0.00	1	28.55	28.40	-1	6,436	-0.02%
2020/10/05	0	0.00	1	28.60	28.35	-1	6,483	-0.02%
2020/09/30	1	28.30	10	28.45	28.10	-9	6,567	-0.14%
2020/09/29	2	28.08	0	0.00	27.75	2	6,601	0.03%
2020/09/25	7	26.97	1	26.45	26.55	6	6,610	0.09%
2020/09/24	1	27.50	1	27.40	27.35	0	6,600	0.00%
2020/09/22	2	28.30	0	0.00	28.35	2	6,670	0.03%
2020/09/21	2	28.70	0	0.00	28.90	2	6,667	0.03%
2020/09/17	0	0.00	20	29.25	29.25	-20	6,688	-0.30%
2020/09/16	0	0.00	1	29.50	29.40	-1	6,704	-0.01%
2020/09/11	1	29.60	2	29.00	28.90	-1	6,735	-0.01%
2020/09/10	0	0.00	50	29.79	29.55	-50	6,689	-0.75%
2020/09/09	9	29.66	1	30.00	30.00	8	6,652	0.12%
2020/09/08	2	30.95	9	31.46	31.20	-7	6,496	-0.11%
2020/09/02	22	30.04	1	29.65	30.15	21	6,157	0.34%
2020/09/01	0	0.00	2	29.63	29.40	-2	6,155	-0.03%
2020/08/31	24	30.56	9	30.34	30.10	15	6,174	0.24%
2020/08/28	43	30.23	23	30.32	30.45	20	6,106	0.33%
2020/08/27	5	29.50	4	30.20	29.45	1	5,870	0.02%
2020/08/26	1	28.60	9	29.31	29.20	-8	5,770	-0.14%
2020/08/25	2	27.70	0	0.00	27.70	2	5,631	0.04%
2020/08/24	5	27.60	1	27.45	27.55	4	5,646	0.07%
2020/08/21	0	0.00	1	27.60	27.60	-1	5,656	-0.02%
2020/08/20	13	27.15	3	26.20	27.25	10	5,662	0.18%
2020/08/19	0	0.00	4	29.70	28.80	-4	5,570	-0.07%
2020/08/18	5	29.79	13	29.76	29.55	-8	5,518	-0.14%
2020/08/17	5	30.01	10	30.12	29.85	-5	5,599	-0.09%
2020/08/14	14	29.52	4	29.63	29.60	10	5,567	0.18%
2020/08/13	10	29.26	3	29.20	29.10	7	5,586	0.13%
2020/08/12	4	29.35	0	0.00	29.25	4	5,681	0.07%
2020/08/11	2	29.90	2	30.45	29.55	0	5,693	0.00%
2020/08/10	1	31.55	13	31.76	31.50	-12	5,841	-0.21%
2020/08/07	6	31.43	6	31.05	31.40	0	6,055	0.00%
2020/08/06	14	31.04	13	31.27	31.40	1	5,958	0.02%
2020/08/05	1	28.85	3	28.90	28.95	-2	5,494	-0.04%
2020/08/04	2	28.83	11	29.11	28.75	-9	5,615	-0.16%
2020/08/03	1	29.25	2	29.10	29.15	-1	5,722	-0.02%
2020/07/31	1	28.90	1	28.85	28.85	0	5,867	0.00%
2020/07/30	3	28.30	4	29.03	29.00	-1	5,989	-0.02%
2020/07/29	3	28.15	2	28.10	28.05	1	6,105	0.02%
2020/07/28	0	0.00	6	28.30	28.15	-6	6,354	-0.09%
2020/07/27	5	29.53	1	29.40	29.00	4	6,352	0.06%
2020/07/24	9	29.01	2	28.90	28.55	7	6,337	0.11%
2020/07/23	39	30.01	16	29.83	29.80	23	6,322	0.36%
2020/07/22	3	28.18	6	28.54	29.50	-3	6,146	-0.05%
2020/07/21	0	0.00	1	27.95	27.90	-1	6,177	-0.02%
2020/07/17	1	27.60	10	27.54	27.40	-9	6,180	-0.15%
2020/07/16	1	28.05	0	0.00	28.10	1	6,196	0.02%
2020/07/15	3	29.62	1	28.60	28.60	2	6,194	0.03%
2020/07/14	17	29.99	24	29.54	29.70	-7	6,214	-0.11%
2020/07/13	0	0.00	3	28.18	28.50	-3	5,898	-0.05%
2020/07/09	5	28.64	5	28.54	28.35	0	5,919	0.00%
2020/07/08	0	0.00	10	28.80	28.90	-10	5,859	-0.17%
2020/07/06	0	0.00	4	28.69	28.70	-4	5,917	-0.07%
2020/07/03	4	28.38	1	28.00	28.15	3	5,937	0.05%
2020/07/01	0	0.00	2	27.85	27.75	-2	5,958	-0.03%
2020/06/24	0	0.00	2	27.15	27.20	-2	5,964	-0.03%
2020/06/22	23	27.62	1	27.70	27.30	22	6,213	0.35%
2020/06/16	0	0.00	10	26.80	26.80	-10	6,410	-0.16%
2020/06/15	3	26.00	0	0.00	25.90	3	6,540	0.05%
2020/06/12	1	25.70	0	0.00	26.10	1	6,632	0.02%
2020/06/10	6	27.28	0	0.00	27.10	6	6,761	0.09%
2020/06/09	1	27.70	0	0.00	27.55	1	6,915	0.01%
2020/06/08	2	27.20	1	27.40	27.30	1	6,978	0.01%
2020/06/05	2	27.05	20	27.20	27.15	-18	7,415	-0.24%
2020/06/04	0	0.00	4	26.55	26.55	-4	7,695	-0.05%
2020/06/03	0	0.00	7	26.64	26.60	-7	7,718	-0.09%
2020/06/02	0	0.00	1	26.50	26.20	-1	7,718	-0.01%
2020/05/29	3	25.83	0	0.00	26.00	3	7,753	0.04%
2020/05/28	11	26.20	1	26.30	25.80	10	7,786	0.13%
2020/05/27	1	26.15	1	26.20	26.10	0	7,923	0.00%
2020/05/26	0	0.00	1	26.50	26.30	-1	7,954	-0.01%
2020/05/25	2	26.25	3	26.30	26.25	-1	7,963	-0.01%
2020/05/22	8	27.04	2	26.75	26.55	6	7,981	0.08%
2020/05/20	3	26.25	5	26.27	26.50	-2	7,919	-0.03%
2020/05/19	23	25.70	1	25.70	25.60	22	7,963	0.28%
2020/05/18	1	26.80	0	0.00	26.45	1	7,852	0.01%
2020/05/15	12	27.64	9	28.12	26.90	3	7,829	0.04%
2020/05/14	22	29.01	22	29.23	28.95	0	7,662	0.00%
2020/05/13	0	0.00	17	31.60	32.15	-17	7,332	-0.23%
2020/05/12	19	31.66	0	0.00	31.60	19	7,281	0.26%
2020/05/11	2	32.00	19	32.44	31.80	-17	7,263	-0.23%
2020/05/08	17	32.40	39	32.70	32.60	-22	7,171	-0.31%
2020/05/07	0	0.00	10	32.25	32.40	-10	7,064	-0.14%
2020/05/06	3	31.73	14	32.00	31.50	-11	6,920	-0.16%
2020/05/05	33	31.55	25	31.84	31.25	8	6,857	0.12%
2020/05/04	12	31.18	5	30.68	31.70	7	6,763	0.10%
2020/04/30	2	30.10	19	29.82	29.80	-17	6,618	-0.26%
2020/04/29	3	29.63	5	29.54	29.50	-2	6,643	-0.03%
2020/04/28	4	28.45	2	29.08	29.00	2	6,557	0.03%
2020/04/27	38	28.73	1	28.75	28.70	37	6,572	0.56%
2020/04/24	9	27.95	8	28.60	28.70	1	6,624	0.02%
2020/04/23	4	28.28	4	28.10	27.90	0	6,657	0.00%
2020/04/22	6	27.38	2	27.70	27.95	4	6,823	0.06%
2020/04/21	6	28.22	4	27.40	27.40	2	6,809	0.03%
2020/04/20	0	0.00	3	28.00	28.50	-3	6,789	-0.04%
2020/04/17	7	28.79	10	29.07	27.90	-3	6,803	-0.04%
2020/04/16	1	27.35	19	27.54	27.50	-18	6,668	-0.27%
2020/04/15	21	27.32	1	27.40	27.05	20	6,660	0.30%
2020/04/14	0	0.00	9	26.60	26.95	-9	6,646	-0.14%
2020/04/13	9	26.35	102	26.50	26.40	-93	6,642	-1.40%	大賣/
2020/04/10	7	26.93	12	26.88	26.75	-5	6,658	-0.08%
2020/04/09	101	26.50	17	26.56	26.55	84	6,644	1.26%	大買/
2020/04/08	0	0.00	21	26.28	26.50	-21	6,621	-0.32%
2020/04/07	20	26.12	19	25.60	25.95	1	6,563	0.02%
2020/04/01	9	24.97	0	0.00	25.00	9	6,547	0.14%
2020/03/31	0	0.00	10	24.84	24.80	-10	6,578	-0.15%
2020/03/30	4	24.55	103	23.92	24.70	-99	6,570	-1.51%	大賣/
2020/03/27	22	25.03	20	24.88	24.20	2	6,604	0.03%
2020/03/26	29	23.78	18	24.03	24.70	11	6,562	0.17%
2020/03/25	6	23.71	19	23.76	24.10	-13	6,490	-0.20%
2020/03/24	35	21.78	16	21.90	22.00	19	6,531	0.29%
2020/03/23	1	20.85	2	20.25	20.50	-1	7,082	-0.01%
2020/03/20	7	21.86	16	22.00	22.05	-9	7,160	-0.13%
2020/03/19	33	20.82	22	20.52	20.45	11	7,299	0.15%
2020/03/18	1	24.10	7	23.26	22.70	-6	7,771	-0.08%
2020/03/17	18	23.72	21	24.15	23.60	-3	8,393	-0.04%
2020/03/16	6	25.01	3	26.15	24.15	3	8,662	0.03%
2020/03/13	4	24.40	4	24.48	25.00	0	8,620	0.00%
2020/03/12	25	27.08	7	26.98	26.90	18	8,477	0.21%
2020/03/11	13	30.14	11	29.63	28.85	2	8,351	0.02%
2020/03/10	12	29.56	15	30.12	30.35	-3	7,885	-0.04%
2020/03/09	1	27.95	2	28.05	27.60	-1	7,583	-0.01%
2020/03/06	10	28.97	0	0.00	28.95	10	7,574	0.13%
2020/03/05	3	29.57	1	29.55	29.55	2	7,673	0.03%
2020/03/04	1	29.10	3	28.50	29.05	-2	7,676	-0.03%
2020/03/03	9	29.03	2	28.88	28.75	7	7,675	0.09%
2020/03/02	4	27.51	3	27.98	27.70	1	7,659	0.01%
2020/02/27	7	29.44	15	29.07	28.80	-8	7,517	-0.11%
2020/02/26	2	30.03	0	0.00	29.95	2	7,476	0.03%
2020/02/24	3	30.55	0	0.00	30.60	3	7,402	0.04%
2020/02/21	1	31.25	0	0.00	31.25	1	7,391	0.01%
2020/02/20	0	0.00	3	32.07	31.70	-3	7,391	-0.04%
2020/02/19	0	0.00	1	31.20	31.10	-1	7,340	-0.01%
2020/02/18	8	31.34	23	31.17	30.90	-15	7,333	-0.20%
2020/02/17	25	31.47	24	31.68	31.30	1	7,303	0.01%
2020/02/14	0	0.00	2	31.23	31.20	-2	7,204	-0.03%
2020/02/13	26	30.93	0	0.00	30.70	26	7,170	0.36%
2020/02/12	2	30.95	3	31.40	31.25	-1	7,151	-0.01%
2020/02/11	0	0.00	3	30.63	30.55	-3	7,125	-0.04%
2020/02/10	5	29.90	1	29.70	29.85	4	7,162	0.06%
2020/02/07	9	30.59	13	30.26	30.10	-4	7,179	-0.06%
2020/02/06	17	30.58	9	30.67	31.05	8	7,142	0.11%
2020/02/05	3	29.55	1	30.00	29.55	2	7,079	0.03%
2020/02/04	5	29.83	5	29.89	29.95	0	7,032	0.00%
2020/02/03	6	28.01	1	28.25	28.20	5	7,013	0.07%
2020/01/31	4	30.66	5	31.31	30.90	-1	6,876	-0.01%
2020/01/30	12	31.59	7	31.99	31.50	5	6,837	0.07%
2020/01/20	8	34.98	7	35.05	35.00	1	6,771	0.01%
2020/01/17	9	34.32	9	34.35	34.45	0	6,623	0.00%
2020/01/16	5	34.38	7	34.07	34.05	-2	6,530	-0.03%
2020/01/15	1	32.90	1	32.80	32.80	0	6,565	0.00%
2020/01/14	7	33.18	1	33.15	33.40	6	6,605	0.09%
2020/01/13	0	0.00	4	33.10	33.05	-4	6,571	-0.06%
2020/01/10	4	31.69	0	0.00	32.00	4	6,531	0.06%
2020/01/09	5	32.06	4	32.29	32.25	1	6,546	0.02%
2020/01/08	1	31.05	0	0.00	31.00	1	6,539	0.02%
2020/01/07	6	32.36	11	32.01	31.75	-5	6,547	-0.08%
2020/01/06	1	32.95	3	32.90	32.90	-2	6,549	-0.03%
2020/01/03	12	33.74	1	33.30	33.50	11	6,552	0.17%
2020/01/02	20	34.80	1	34.90	34.90	19	6,556	0.29%
2019/12/31	2	34.40	0	0.00	34.45	2	6,782	0.03%
2019/12/30	3	34.58	2	34.60	34.70	1	7,264	0.01%
2019/12/27	3	35.07	4	34.99	34.90	-1	7,435	-0.01%
2019/12/26	3	34.33	0	0.00	34.35	3	7,412	0.04%
2019/12/25	3	34.65	2	34.65	34.65	1	7,431	0.01%
2019/12/24	0	0.00	1	35.20	34.60	-1	7,637	-0.01%
2019/12/23	11	35.37	8	34.41	34.60	3	7,641	0.04%
2019/12/20	2	35.30	1	35.45	35.40	1	7,599	0.01%
2019/12/19	2	35.75	2	35.83	35.85	0	7,582	0.00%
2019/12/18	33	37.62	34.3	37.03	36.50	-1.3	7,469	-0.02%
2019/12/17	0	0.00	2	36.33	36.55	-2	6,928	-0.03%
2019/12/16	1	36.45	2	36.43	36.55	-1	6,979	-0.01%
2019/12/13	13	35.76	12	35.55	35.45	1	6,843	0.01%
2019/12/12	122	35.91	18	36.00	36.55	104	6,356	1.64%	大買/鉅額交易
2019/12/11	22	33.76	70	33.22	33.25	-48	5,865	-0.82%
2019/12/10	1	31.90	4	32.43	31.85	-3	6,126	-0.05%
2019/12/06	0	0.00	1	31.85	31.95	-1	6,140	-0.02%
2019/12/05	3	31.43	0	0.00	31.30	3	6,179	0.05%
2019/12/04	8	31.50	2	31.45	31.00	6	6,258	0.10%
2019/12/03	19	31.86	0	0.00	31.95	19	6,360	0.30%
2019/12/02	3	32.07	6	32.12	32.40	-3	6,477	-0.05%
2019/11/28	0	0.00	2	31.78	31.95	-2	6,707	-0.03%
2019/11/27	0	0.00	2	31.55	31.50	-2	6,959	-0.03%
2019/11/25	22	30.72	52	31.33	31.35	-30	7,490	-0.40%
2019/11/22	0	0.00	2	30.95	30.70	-2	7,709	-0.03%
2019/11/21	0	0.00	23	31.01	31.05	-23	7,757	-0.30%
2019/11/20	10	30.85	0	0.00	30.80	10	7,848	0.13%
2019/11/19	6	31.16	0	0.00	31.20	6	7,877	0.08%
2019/11/18	4	31.43	5	31.22	31.40	-1	7,908	-0.01%
2019/11/15	3	30.35	0	0.00	30.30	3	7,937	0.04%
2019/11/13	22	30.59	0	0.00	30.10	22	8,043	0.27%
2019/11/12	0	0.00	3	30.70	30.95	-3	8,056	-0.04%
2019/11/11	1	29.90	2	30.35	30.05	-1	8,124	-0.01%
2019/11/08	5	29.96	2	29.83	29.75	3	8,166	0.04%
2019/11/07	15	30.77	10	30.55	30.40	5	8,300	0.06%
2019/11/06	1	31.70	10	31.60	31.50	-9	8,210	-0.11%
2019/11/05	14	30.96	2	31.00	31.00	12	8,154	0.15%
2019/11/04	11	31.29	1	31.40	31.25	10	8,133	0.12%
2019/11/01	9	31.37	2	31.35	31.35	7	8,112	0.09%
2019/10/31	21	31.70	19	31.90	31.90	2	8,095	0.02%
2019/10/30	1	31.45	0	0.00	31.70	1	8,007	0.01%
2019/10/29	2	32.05	3	31.45	31.45	-1	8,093	-0.01%
2019/10/28	7	31.39	1	31.30	31.30	6	8,060	0.07%
2019/10/25	0	0.00	3	31.92	31.75	-3	8,026	-0.04%
2019/10/24	29	32.30	11	32.06	32.05	18	8,025	0.22%
2019/10/23	15	33.22	16	33.38	32.90	-1	8,006	-0.01%
2019/10/22	3	32.62	3	32.52	32.70	0	7,784	0.00%
2019/10/21	1	31.80	2	32.00	32.00	-1	7,753	-0.01%
2019/10/18	2	31.70	3	31.80	32.05	-1	7,730	-0.01%
2019/10/17	3	32.32	1	32.35	31.95	2	7,712	0.03%
2019/10/16	1	32.10	1	32.70	31.95	0	7,634	0.00%
2019/10/15	1	32.25	0	0.00	31.85	1	7,579	0.01%
2019/10/14	4	32.83	1	32.90	32.65	3	7,561	0.04%
2019/10/09	2	32.35	2	32.60	32.55	0	7,503	0.00%
2019/10/08	13	33.25	5	32.81	32.95	8	7,442	0.11%
2019/10/07	7	33.75	17	33.70	33.70	-10	7,316	-0.14%
2019/10/04	11	33.40	16	33.66	32.60	-5	7,042	-0.07%
2019/10/03	3	32.00	11	31.78	32.20	-8	6,547	-0.12%
2019/10/02	5	30.71	4	31.00	31.20	1	6,358	0.02%
2019/10/01	0	0.00	2	30.13	30.75	-2	6,298	-0.03%
2019/09/27	3	30.42	1	29.85	29.25	2	6,219	0.03%
2019/09/26	19	31.88	13	31.88	31.15	6	5,974	0.10%
2019/09/25	0	0.00	11	31.75	31.55	-11	5,874	-0.19%
2019/09/24	0	0.00	18	31.30	31.35	-18	5,819	-0.31%
2019/09/23	0	0.00	1	31.35	31.45	-1	5,755	-0.02%
2019/09/20	4	31.08	1	31.15	31.00	3	5,699	0.05%
2019/09/19	5	30.97	0	0.00	30.80	5	5,637	0.09%
2019/09/18	8	32.11	0	0.00	31.80	8	5,465	0.15%
2019/09/17	19	31.65	8	32.05	32.20	11	5,354	0.21%
2019/09/16	2	30.90	7	31.59	31.50	-5	5,215	-0.10%
2019/09/12	111	33.14	91	33.88	31.90	20	4,978	0.40%	大買/
2019/09/11	2	31.25	0	0.00	31.35	2	4,353	0.05%
2019/09/10	5	30.90	2.3	31.07	30.95	2.7	4,312	0.06%
2019/09/09	1	31.15	0	0.00	30.80	1	4,222	0.02%
2019/09/06	5	31.55	3	31.37	31.25	2	4,134	0.05%
2019/09/05	3	31.27	3	30.98	31.50	0	4,030	0.00%
2019/09/04	2	31.35	7	31.23	31.00	-5	3,879	-0.13%
2019/09/03	10	30.60	13	30.55	30.50	-3	3,727	-0.08%
2019/09/02	11	30.79	0	0.00	31.00	11	3,588	0.31%
2019/08/30	7	30.25	1	30.25	29.55	6	3,321	0.18%
2019/08/29	3	29.92	6	29.57	29.80	-3	3,012	-0.10%
2019/08/28	82	29.50	119	29.29	29.50	-37	2,818	-1.31%	大賣/
2019/08/27	15	27.58	20	27.65	28.50	-5	2,398	-0.21%
2019/08/23	1	26.85	0	0.00	26.60	1	2,095	0.05%
2019/08/22	1	27.20	7	27.12	27.20	-6	1,993	-0.30%
2019/08/21	12	27.43	0	0.00	27.10	12	1,934	0.62%
2019/08/19	5	27.00	7	26.56	26.50	-2	1,780	-0.11%
2019/08/16	2	26.35	6	26.18	26.70	-4	1,715	-0.23%
2019/08/15	1	25.80	0	0.00	25.65	1	1,647	0.06%
2019/08/13	12	25.77	0	0.00	25.85	12	1,547	0.78%
2019/08/12	0	0.00	10	26.00	26.05	-10	1,474	-0.68%
2019/08/07	13	22.84	0	0.00	22.80	13	1,305	1.00%
2019/07/30	1	25.60	3	25.67	25.30	-2	1,276	-0.16%
2019/07/25	0	0.00	3	26.05	26.20	-3	1,249	-0.24%
2019/07/24	1	24.95	3	24.80	25.45	-2	1,259	-0.16%
2019/07/23	1	25.30	0	0.00	24.75	1	1,321	0.08%
2019/07/19	2	24.95	9	24.98	24.80	-7	1,737	-0.40%
2019/07/18	0	0.00	2	24.35	24.35	-2	1,761	-0.11%
2019/07/17	5	25.25	3	25.03	24.80	2	1,783	0.11%
2019/07/16	5	25.00	5	25.15	25.20	0	1,853	0.00%
2019/07/12	0	0.00	2	24.30	24.10	-2	1,970	-0.10%
2019/07/09	3	23.65	0	0.00	23.65	3	2,143	0.14%
2019/07/08	0	0.00	3	24.98	24.40	-3	2,152	-0.14%
2019/07/05	0	0.00	13	24.15	24.25	-13	2,148	-0.61%
2019/07/04	4	24.15	0	0.00	24.20	4	2,200	0.18%
2019/07/03	0	0.00	10	24.10	23.70	-10	2,280	-0.44%
2019/07/01	11	23.93	1	24.10	24.00	10	2,433	0.41%
2019/06/27	2	23.55	1	23.50	23.45	1	2,608	0.04%
2019/06/25	0	0.00	5	23.30	23.10	-5	3,239	-0.15%
2019/06/24	0	0.00	1	23.45	23.45	-1	3,433	-0.03%
2019/06/21	0	0.00	6	23.53	23.20	-6	3,481	-0.17%
2019/06/19	0	0.00	5	23.20	23.20	-5	3,632	-0.14%
2019/06/18	14	23.32	0	0.00	22.55	14	3,690	0.38%
2019/06/17	10	22.95	0	0.00	23.00	10	3,728	0.27%
2019/06/14	1	22.85	0	0.00	22.60	1	3,890	0.03%
2019/06/13	3	22.55	0	0.00	22.50	3	3,936	0.08%
2019/06/11	2	22.90	0	0.00	22.55	2	4,030	0.05%
2019/06/04	0	0.00	1	22.25	22.20	-1	4,715	-0.02%
2019/05/31	0	0.00	10	22.65	22.70	-10	5,425	-0.18%
2019/05/28	0	0.00	1	22.00	22.20	-1	5,690	-0.02%
2019/05/24	2	22.70	0	0.00	22.50	2	6,110	0.03%
2019/05/22	6	23.83	1	23.15	23.15	5	6,197	0.08%
2019/05/21	1	22.95	1	22.40	23.50	0	6,338	0.00%
2019/05/20	1	23.40	0	0.00	22.75	1	6,401	0.02%
2019/05/16	5	23.80	0	0.00	23.45	5	6,888	0.07%
2019/05/15	0	0.00	16	23.92	24.45	-16	7,065	-0.23%
2019/05/14	15	22.75	1	22.15	23.50	14	7,342	0.19%
2019/05/13	3	23.57	10	24.14	23.10	-7	7,348	-0.10%
2019/05/10	6	25.45	0	0.00	25.00	6	7,305	0.08%
2019/05/08	1	25.95	0	0.00	25.90	1	7,342	0.01%
2019/05/07	0	0.00	1.2	26.57	26.45	-1.2	7,346	-0.02%
2019/05/03	2	27.23	1	27.30	27.30	1	7,355	0.01%
2019/04/30	1	26.75	0	0.00	27.50	1	7,447	0.01%
2019/04/29	1	26.70	1	26.50	26.35	0	7,620	0.00%
2019/04/26	3	28.00	3	28.30	27.40	0	7,715	0.00%
2019/04/25	14	28.04	13	28.02	28.80	1	7,619	0.01%
2019/04/23	0	0.00	2	26.90	26.70	-2	7,329	-0.03%
2019/04/22	0	0.00	11	27.37	27.25	-11	7,297	-0.15%
2019/04/19	6	27.33	23	27.38	27.35	-17	7,218	-0.24%
2019/04/18	19	27.09	9	27.30	27.65	10	7,135	0.14%
2019/04/17	0	0.00	2	27.10	27.25	-2	7,069	-0.03%
2019/04/16	0	0.00	30	26.30	26.75	-30	6,965	-0.43%
2019/04/15	0	0.00	7	26.01	26.20	-7	6,944	-0.10%
2019/04/12	3	25.92	0	0.00	25.85	3	6,953	0.04%
2019/04/11	2	26.28	1	26.25	26.25	1	6,939	0.01%
2019/04/09	11	26.40	0	0.00	26.35	11	6,855	0.16%
2019/04/08	13	27.59	0	0.00	27.50	13	6,773	0.19%
2019/04/03	13	28.22	0	0.00	27.65	13	6,746	0.19%
2019/04/02	2	26.95	0	0.00	27.60	2	6,640	0.03%
2019/04/01	5	27.68	9	27.67	27.10	-4	6,574	-0.06%
2019/03/29	11	27.00	21	27.06	27.00	-10	6,462	-0.15%
2019/03/28	93	27.58	135	27.23	26.65	-42	6,386	-0.66%	大賣/
2019/03/27	57	26.50	27	26.57	26.65	30	5,921	0.51%
2019/03/26	16	25.75	3	25.80	25.70	13	5,734	0.23%
2019/03/25	11	24.89	2	24.85	24.90	9	5,699	0.16%
2019/03/22	10	26.00	0	0.00	25.95	10	5,631	0.18%
2019/03/21	1	25.80	10	26.20	25.75	-9	5,560	-0.16%
2019/03/20	5	26.05	2	26.28	26.15	3	5,503	0.05%
2019/03/19	1	26.65	0	0.00	25.85	1	5,469	0.02%
2019/03/18	1	26.15	0	0.00	25.85	1	5,318	0.02%
2019/03/15	0	0.00	7	25.75	25.80	-7	5,278	-0.13%
2019/03/14	6	25.89	1	26.10	25.90	5	5,241	0.10%
2019/03/13	33	27.00	20	26.25	26.20	13	5,226	0.25%
2019/03/11	1	26.45	2	26.20	26.35	-1	5,027	-0.02%
2019/03/08	16	25.96	2	25.83	25.70	14	4,928	0.28%
2019/03/07	6	26.67	4	26.20	25.70	2	4,738	0.04%
2019/03/06	16	25.75	21	26.24	27.05	-5	4,473	-0.11%
2019/02/27	2	24.95	4	24.78	24.60	-2	4,011	-0.05%
2019/02/26	10	24.90	5	24.70	24.40	5	3,944	0.13%
2019/02/25	0	0.00	31	24.93	25.50	-31	3,855	-0.80%
2019/02/21	36	23.58	2	23.40	23.70	34	3,537	0.96%
2019/02/20	2	24.10	2	24.63	23.35	0	3,482	0.00%
2019/02/19	6	24.37	5	24.22	24.05	1	3,396	0.03%
2019/02/18	7	24.22	0	0.00	24.30	7	3,478	0.20%
2019/02/15	3	23.70	3	23.70	24.35	0	3,345	0.00%
2019/02/14	0	0.00	16	24.05	24.05	-16	3,011	-0.53%
2019/02/13	4	21.64	63	21.44	21.90	-59	2,833	-2.08%
2019/02/12	21	19.46	6	19.34	19.95	15	2,549	0.59%
2019/02/11	2	19.03	0	0.00	19.00	2	2,530	0.08%
2019/01/30	1	19.25	0	0.00	19.00	1	2,550	0.04%
2019/01/29	9	19.60	1	19.35	19.35	8	2,512	0.32%
2019/01/28	0	0.00	3	20.40	20.15	-3	2,483	-0.12%
2019/01/25	5	20.35	0	0.00	20.10	5	2,521	0.20%
2019/01/24	10	20.09	2	20.33	20.00	8	2,539	0.32%
2019/01/23	11	20.67	19	20.78	20.40	-8	2,562	-0.31%
2019/01/22	17	20.51	7	20.81	20.50	10	2,535	0.39%
2019/01/21	38	21.46	27	21.34	21.10	11	2,467	0.45%
2019/01/18	2	20.33	1	20.75	20.40	1	2,274	0.04%
2019/01/17	10	20.75	33	19.98	20.75	-23	2,154	-1.07%
2019/01/10	1	18.70	1	18.70	18.75	0	2,169	0.00%
2019/01/04	1	17.70	0	0.00	18.15	1	2,328	0.04%
2018/12/28	1	18.25	0	0.00	18.35	1	2,441	0.04%
2018/12/27	10	18.50	0	0.00	18.20	10	2,544	0.39%
2018/12/26	1	18.40	0	0.00	17.95	1	2,597	0.04%
2018/12/24	3	18.90	0	0.00	19.00	3	2,658	0.11%
2018/12/22	2	18.85	1	18.90	19.00	1	2,704	0.04%
2018/12/21	1	18.60	1	18.35	18.80	0	2,721	0.00%
2018/12/20	2	18.65	1	18.80	18.35	1	2,719	0.04%
2018/12/19	10	19.15	0	0.00	19.30	10	2,686	0.37%
2018/12/18	4	19.50	0	0.00	19.25	4	2,721	0.15%
2018/12/17	3	19.73	0	0.00	19.65	3	2,776	0.11%
2018/12/14	1	19.75	0	0.00	19.75	1	2,835	0.04%
2018/12/06	0	0.00	1	19.80	19.60	-1	3,119	-0.03%
2018/12/05	0	0.00	10	20.70	20.80	-10	3,163	-0.32%
2018/12/04	1	21.90	0	0.00	21.65	1	3,257	0.03%
2018/11/30	0	0.00	1	20.00	21.05	-1	3,381	-0.03%
2018/11/29	1	20.10	1	19.85	19.70	0	3,348	0.00%
2018/11/28	0	0.00	2	19.35	19.60	-2	3,345	-0.06%
2018/11/27	1	18.90	0	0.00	19.05	1	3,358	0.03%
2018/11/23	2	19.40	15	18.65	18.25	-13	3,402	-0.38%
2018/11/21	0	0.00	1	19.90	19.75	-1	3,432	-0.03%
2018/11/16	2	20.05	1	20.15	19.80	1	3,801	0.03%
2018/11/15	19	20.04	12	20.05	19.75	7	3,829	0.18%
2018/11/14	0	0.00	6	21.62	21.85	-6	3,746	-0.16%
2018/11/13	2	20.60	2	21.25	21.25	0	3,893	0.00%
2018/11/09	2	21.90	12	21.82	21.85	-10	4,104	-0.24%
2018/11/08	14	22.33	4	22.20	21.65	10	4,179	0.24%
2018/11/07	0	0.00	11	22.13	22.15	-11	4,243	-0.26%
2018/11/06	1	21.15	0	0.00	20.95	1	4,378	0.02%
2018/11/05	10	22.00	9	21.75	21.80	1	4,528	0.02%
2018/11/02	13	21.75	0	0.00	22.00	13	4,796	0.27%
2018/10/31	0	0.00	1	21.05	21.15	-1	4,999	-0.02%
2018/10/30	0	0.00	1	19.75	20.00	-1	5,209	-0.02%
2018/10/29	10	19.95	0.2	19.90	19.95	9.8	5,366	0.18%
2018/10/26	1	19.85	0	0.00	19.70	1	5,518	0.02%
2018/10/25	2	20.30	5	20.20	19.45	-3	5,851	-0.05%
2018/10/24	5	21.55	2	21.70	21.40	3	6,087	0.05%
2018/10/19	14	22.00	0	0.00	22.10	14	6,846	0.20%
2018/10/16	1	22.75	0	0.00	22.50	1	7,053	0.01%
2018/10/15	0	0.00	1	22.60	22.45	-1	7,126	-0.01%
2018/10/12	1	21.20	10	21.25	21.15	-9	7,200	-0.12%
2018/10/09	1	23.80	1	24.05	23.20	0	7,332	0.00%
2018/10/03	0	0.00	3	26.35	26.05	-3	7,640	-0.04%
2018/10/02	1	26.90	0	0.00	26.85	1	8,058	0.01%
2018/10/01	3	27.55	0	0.00	27.55	3	8,364	0.04%
2018/09/27	2	27.00	10	26.55	26.55	-8	9,366	-0.09%
2018/09/26	5	27.58	1	27.80	27.25	4	9,472	0.04%
2018/09/21	4	26.98	2	26.83	27.40	2	9,650	0.02%
2018/09/20	13	26.40	1	26.65	25.85	12	9,843	0.12%
2018/09/19	21	26.55	1	26.35	26.10	20	9,896	0.20%
2018/09/18	1	27.20	0	0.00	27.05	1	10,056	0.01%
2018/09/17	6	28.47	1	28.30	28.30	5	10,357	0.05%
2018/09/12	2	28.05	1	28.05	28.00	1	12,389	0.01%
2018/09/11	1	28.50	0	0.00	28.30	1	12,675	0.01%
2018/09/10	1	28.60	0	0.00	27.60	1	13,046	0.01%
2018/09/06	4	29.35	3	29.32	30.75	1	13,752	0.01%
2018/09/05	1	30.15	0	0.00	30.10	1	13,973	0.01%
2018/09/04	1	30.55	2	30.90	30.70	-1	14,600	-0.01%
2018/09/03	13	31.21	1	30.65	30.65	12	15,273	0.08%
2018/08/31	7	31.72	3	31.98	31.95	4	16,229	0.02%
2018/08/27	2	30.23	5	30.77	31.75	-3	17,207	-0.02%
2018/08/24	4	30.18	6	30.46	30.25	-2	17,313	-0.01%
2018/08/23	12	29.97	10	29.84	30.10	2	17,569	0.01%
2018/08/22	2	30.78	5	31.11	31.00	-3	17,961	-0.02%
2018/08/21	3	31.42	5	31.56	31.80	-2	18,308	-0.01%
2018/08/20	4	31.11	3	30.90	30.65	1	18,516	0.01%
2018/08/17	1	34.05	2	32.35	32.00	-1	18,555	-0.01%
2018/08/15	5	33.90	0	0.00	33.00	5	18,929	0.03%
2018/08/13	11	32.30	5	31.93	32.75	6	19,633	0.03%
2018/08/10	2	35.30	13	34.48	34.20	-11	19,823	-0.06%
2018/08/09	16	35.63	0	0.00	34.75	16	19,800	0.08%
2018/08/08	0	0.00	10	34.65	34.65	-10	19,775	-0.05%
2018/08/07	2	34.98	3	35.25	34.60	-1	19,894	-0.01%
2018/08/06	11	35.24	32	35.00	35.80	-21	20,165	-0.10%
2018/08/03	0	0.00	20	34.30	33.90	-20	20,322	-0.10%
2018/08/02	2	33.50	11	33.82	33.85	-9	20,373	-0.04%
2018/08/01	66	35.32	37	34.62	33.80	29	20,219	0.14%
2018/07/31	10	33.65	35	33.75	34.40	-25	19,846	-0.13%
2018/07/30	21	33.23	13	33.14	33.40	8	19,562	0.04%
2018/07/27	14	32.71	28	32.53	32.65	-14	19,234	-0.07%
2018/07/26	2	30.25	4	30.45	30.30	-2	18,826	-0.01%
2018/07/25	9	30.28	10	30.32	29.80	-1	18,738	-0.01%
2018/07/24	1	29.75	4	29.98	30.00	-3	18,598	-0.02%
2018/07/20	1	29.00	11	29.11	28.35	-10	18,440	-0.05%
2018/07/19	4	28.65	5	28.83	29.50	-1	18,334	-0.01%
2018/07/18	10	29.56	67	29.58	28.90	-57	18,219	-0.31%
2018/07/17	2	30.55	1	30.90	30.45	1	18,065	0.01%
2018/07/16	2	31.33	8	31.38	31.45	-6	17,978	-0.03%
2018/07/13	1	30.55	2	30.85	30.40	-1	17,879	-0.01%
2018/07/12	10	30.35	15	30.01	30.10	-5	17,783	-0.03%
2018/07/11	20	30.61	22	30.68	30.00	-2	17,682	-0.01%
2018/07/10	47	30.09	40	30.05	30.25	7	17,478	0.04%
2018/07/09	13	32.27	22	32.24	31.40	-9	17,027	-0.05%
2018/07/06	21	33.83	21	34.07	33.60	0	16,681	0.00%
2018/07/05	46	34.28	45	34.03	33.40	1	16,143	0.01%
2018/07/04	12	32.28	22	32.31	33.10	-10	15,637	-0.06%
2018/07/03	23	33.05	19	32.06	32.00	4	15,509	0.03%
2018/07/02	4	32.66	2	32.78	32.50	2	15,395	0.01%
2018/06/29	25	33.63	32	33.45	33.05	-7	15,283	-0.05%
2018/06/28	4	32.45	2	32.90	32.60	2	15,037	0.01%
2018/06/27	13	33.17	15	33.32	32.60	-2	14,940	-0.01%
2018/06/26	20	32.14	19	32.42	32.65	1	14,724	0.01%
2018/06/25	32	32.99	16	32.70	31.80	16	14,349	0.11%
2018/06/22	114	36.81	55	36.86	35.10	59	13,970	0.42%	大買/
2018/06/21	38	35.22	98	36.10	36.65	-60	13,198	-0.45%
2018/06/20	104	33.88	54	33.34	33.35	50	12,257	0.41%	大買/
2018/06/19	25	33.48	12	33.15	34.45	13	11,924	0.11%
2018/06/15	116	34.31	111.5	34.19	33.80	4.5	11,479	0.04%	大買/大賣/
2018/06/14	0	0.00	46	31.95	31.95	-46	10,659	-0.43%
2018/06/13	8	29.84	28	29.48	29.05	-20	10,553	-0.19%
2018/06/12	75	30.22	36	30.35	29.80	39	10,228	0.38%
2018/06/11	12	29.53	19	31.13	31.35	-7	9,569	-0.07%
2018/06/08	33	28.94	54	29.33	28.50	-21	8,927	-0.24%
2018/06/07	73	27.04	91	27.18	28.05	-18	7,940	-0.23%
2018/06/06	35	25.34	31	25.34	25.50	4	7,438	0.05%
2018/06/05	15	25.58	12	26.08	25.55	3	7,312	0.04%
2018/06/04	70	25.39	120	25.39	25.20	-50	7,085	-0.71%	大賣/
2018/06/01	42	26.02	64	25.81	25.75	-22	6,899	-0.32%
2018/05/31	72	27.33	79	26.91	26.60	-7	6,816	-0.10%
2018/05/30	116	28.45	118	28.05	28.00	-2	6,585	-0.03%	大買/大賣/
2018/05/29	94	27.33	59	27.73	28.25	35	5,976	0.59%
2018/05/28	41	25.71	41	25.95	25.70	0	5,541	0.00%
2018/05/25	65	25.67	43	25.79	25.25	22	5,260	0.42%
2018/05/24	17	25.10	20	25.34	25.35	-3	5,062	-0.06%
2018/05/23	128	25.61	114	25.40	25.15	14	4,873	0.29%	大買/大賣/
2018/05/22	70	24.57	72	24.68	24.50	-2	4,464	-0.04%
2018/05/21	107	25.18	165	25.40	25.30	-58	4,290	-1.35%	大買/大賣/
2018/05/18	60	23.70	44	23.68	24.05	16	3,638	0.44%
2018/05/17	8	22.83	10	21.91	21.90	-2	3,352	-0.06%
2018/05/16	12	23.93	0	0.00	23.10	12	3,219	0.37%
2018/05/15	0	0.00	5	22.80	22.80	-5	2,984	-0.17%
2018/05/14	38	22.76	93.1	22.77	23.50	-55.1	2,850	-1.93%
2018/05/11	3	20.67	28	21.60	21.75	-25	2,402	-1.04%
2018/05/10	4	19.75	25	19.72	19.80	-21	1,999	-1.05%
2018/05/08	0	0.00	1	17.75	17.90	-1	1,782	-0.06%
2018/05/07	0	0.00	1	17.60	17.75	-1	1,805	-0.06%
2018/05/02	0	0.00	10	16.85	16.80	-10	1,893	-0.53%
2018/04/25	5	16.65	0	0.00	16.70	5	2,095	0.24%
2018/04/24	6	16.78	0	0.00	17.00	6	2,238	0.27%
2018/04/23	4	17.10	0	0.00	17.20	4	2,312	0.17%
2018/04/20	0	0.00	6	17.65	17.70	-6	2,530	-0.24%
2018/04/19	12	17.91	1	17.80	17.90	11	2,824	0.39%
2018/04/18	3	17.00	0	0.00	16.95	3	2,812	0.11%
2018/04/17	4	17.40	0	0.00	17.05	4	2,858	0.14%
2018/04/11	5	17.90	0	0.00	17.80	5	3,481	0.14%
2018/04/10	7	17.20	0	0.00	17.20	7	3,470	0.20%
2018/04/03	2	17.00	0	0.00	17.30	2	3,476	0.06%
2018/03/29	0	0.00	10	18.10	18.10	-10	3,540	-0.28%
2018/03/27	5	19.03	2	18.50	18.95	3	3,559	0.08%
2018/03/23	6	18.05	4	18.50	18.20	2	3,551	0.06%
2018/03/21	30	19.25	0	0.00	18.95	30	3,629	0.83%
2018/03/20	3	18.93	0	0.00	18.95	3	3,624	0.08%
2018/03/16	1	19.20	0	0.00	19.20	1	3,599	0.03%
2018/03/14	1	19.90	4	19.60	19.60	-3	3,582	-0.08%
2018/03/12	4	18.95	0	0.00	19.00	4	3,549	0.11%
2018/03/09	0	0.00	1	18.95	18.95	-1	3,546	-0.03%
2018/03/07	6	19.05	0	0.00	18.65	6	3,520	0.17%
2018/03/06	13	19.75	0	0.00	19.60	13	3,511	0.37%
2018/03/05	2	18.90	6	18.75	19.60	-4	3,454	-0.12%
2018/02/26	2	17.90	0	0.00	17.85	2	3,373	0.06%
2018/02/23	3	18.10	0	0.00	18.15	3	3,380	0.09%
2018/02/09	4	16.05	0	0.00	17.20	4	3,323	0.12%
2018/02/07	3	17.10	0	0.00	16.90	3	3,256	0.09%
2018/02/06	6	17.18	0	0.00	16.80	6	3,261	0.18%
2018/01/23	1	20.55	4	20.75	20.50	-3	3,194	-0.09%
2018/01/22	5	21.10	0	0.00	21.10	5	3,165	0.16%
2018/01/19	0	0.00	1	20.75	20.85	-1	3,165	-0.03%
2018/01/18	15	22.65	0	0.00	21.30	15	3,074	0.49%
2018/01/17	5	21.83	0	0.00	22.20	5	2,943	0.17%
2018/01/16	28.2	22.27	3	22.05	22.10	25.2	2,876	0.87%
2018/01/15	14	21.04	2	22.20	22.20	12	2,692	0.45%
2018/01/12	10	20.50	2	20.60	20.20	8	2,478	0.32%
2018/01/11	5	19.80	20	20.25	19.95	-15	2,452	-0.61%
2018/01/09	3	19.70	7	20.19	20.85	-4	2,221	-0.18%
2018/01/08	3	19.05	0	0.00	19.15	3	1,980	0.15%
2018/01/05	0	0.00	3	18.85	18.95	-3	1,943	-0.15%
2018/01/04	3	18.20	3	18.15	18.15	0	1,896	0.00%
2018/01/03	3	18.05	0	0.00	18.00	3	1,910	0.16%
2018/01/02	1	18.15	0	0.00	17.90	1	1,954	0.05%