光罩 (2338)-華南永昌-苗栗券商分點個股進出

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
58.4
漲跌
▲0.1
漲幅
+0.17%
成交量
859張
產業
上市半導體類股
917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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗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
2024/09/05	17	59.16	0	0.00	58.30	17	3,266	0.52%
2024/09/04	1	58.30	1	58.60	58.70	0	3,268	0.00%
2024/08/30	0	0.00	3	65.00	64.60	-3	3,260	-0.09%
2024/08/27	0	0.00	5	63.10	63.10	-5	3,255	-0.15%
2024/08/22	0	0.00	1	63.40	63.50	-1	3,397	-0.03%
2024/08/20	2	64.55	0	0.00	63.80	2	3,472	0.06%
2024/08/16	0	0.00	1	63.70	63.00	-1	3,493	-0.03%
2024/08/15	4	62.33	2	62.75	62.90	2	3,515	0.06%
2024/08/14	1	64.00	2	63.20	63.10	-1	3,562	-0.03%
2024/08/13	0	0.00	1	63.80	63.00	-1	3,600	-0.03%
2024/08/12	1	62.60	2	63.05	63.20	-1	3,604	-0.03%
2024/08/09	5	61.46	1	62.50	61.40	4	3,594	0.11%
2024/08/08	2	60.10	0	0.00	60.20	2	3,577	0.06%
2024/08/07	4	62.45	2	63.35	63.20	2	3,546	0.06%
2024/08/06	3	58.83	1	59.00	60.80	2	3,532	0.06%
2024/08/05	1	62.90	0	0.00	62.80	1	3,513	0.03%
2024/08/02	2	70.20	0	0.00	69.70	2	3,676	0.05%
2024/07/31	1	71.30	0	0.00	71.20	1	3,810	0.03%
2024/07/30	2	70.15	2	71.20	71.50	0	3,810	0.00%
2024/07/29	1	71.20	1	71.60	70.50	0	3,793	0.00%
2024/07/26	5	72.70	0	0.00	72.70	5	3,769	0.13%
2024/07/23	0	0.00	1	73.80	73.10	-1	3,750	-0.03%
2024/07/22	3	75.17	2	74.35	73.20	1	3,732	0.03%
2024/07/19	9	77.34	9	77.50	76.10	0	3,687	0.00%
2024/07/18	5	78.58	5	79.12	79.60	0	3,614	0.00%
2024/07/17	8	81.46	5	82.10	81.10	3	3,555	0.08%
2024/07/16	4	83.15	1	82.20	81.90	3	3,499	0.09%
2024/07/15	1	81.60	0	0.00	81.60	1	3,468	0.03%
2024/07/12	0	0.00	1	82.80	82.30	-1	3,428	-0.03%
2024/07/11	1	83.60	3	83.00	83.60	-2	3,353	-0.06%
2024/07/10	4	78.63	4	79.00	78.70	0	3,100	0.00%
2024/07/09	3	78.77	1	79.60	78.60	2	3,091	0.06%
2024/07/08	1	79.00	1	79.40	79.90	0	3,068	0.00%
2024/07/05	2	79.85	5	80.16	81.00	-3	3,026	-0.10%
2024/07/04	2	79.35	3	79.67	80.20	-1	2,994	-0.03%
2024/07/03	3	77.77	13	77.98	77.50	-10	2,956	-0.34%
2024/07/02	2	76.25	2	76.50	76.60	0	2,929	0.00%
2024/07/01	13	77.25	4	77.20	76.00	9	2,917	0.31%
2024/06/28	2	76.10	1	76.50	76.10	1	2,883	0.03%
2024/06/27	3	75.90	2	75.10	74.80	1	2,873	0.03%
2024/06/26	5	77.00	2	78.05	76.60	3	2,838	0.11%
2024/06/25	7	75.86	4	77.59	78.60	3	2,787	0.11%
2024/06/24	1	81.00	0	0.00	78.30	1	2,673	0.04%
2024/06/21	2	79.10	5	79.82	80.50	-3	2,569	-0.12%
2024/06/20	0	0.00	11	75.94	80.20	-11	2,283	-0.48%
2024/06/19	7	73.49	2	74.20	73.00	5	2,094	0.24%
2024/06/17	2	73.20	3	74.60	74.20	-1	2,079	-0.05%
2024/06/14	1	73.60	0	0.00	72.90	1	2,034	0.05%
2024/06/13	1	74.20	2	74.40	74.40	-1	1,999	-0.05%
2024/06/07	0	0.00	2	73.20	73.30	-2	1,961	-0.10%
2024/06/05	0	0.00	1	71.40	71.30	-1	1,954	-0.05%
2024/05/31	0	0.00	36	71.79	71.50	-36	1,994	-1.81%
2024/05/30	4	71.45	33	71.75	71.20	-29	1,991	-1.46%
2024/05/29	0	0.00	5	73.20	72.30	-5	1,987	-0.25%
2024/05/28	1	74.10	1	74.00	73.70	0	1,957	0.00%
2024/05/27	8	73.25	7	73.21	73.60	1	1,846	0.05%
2024/05/24	0	0.00	1	71.00	71.00	-1	1,790	-0.06%
2024/05/21	2	72.25	2	71.70	71.80	0	1,847	0.00%
2024/05/20	0	0.00	2	71.50	71.30	-2	1,828	-0.11%
2024/05/17	3	70.37	4	70.10	70.00	-1	1,773	-0.06%
2024/05/16	5	69.20	4	69.23	69.30	1	1,743	0.06%
2024/05/15	1	68.80	2	69.35	68.50	-1	1,749	-0.06%
2024/05/10	1	69.10	4	68.45	68.50	-3	1,735	-0.17%
2024/05/09	5	70.16	5	71.68	69.70	0	1,698	0.00%
2024/05/08	15	72.45	5	72.16	70.30	10	1,626	0.61%
2024/05/07	1	74.20	9	74.71	75.70	-8	1,392	-0.57%
2024/05/06	0	0.00	3	68.70	68.90	-3	1,208	-0.25%
2024/05/03	0	0.00	1	68.60	68.20	-1	1,205	-0.08%
2024/05/02	0	0.00	1	68.00	67.80	-1	1,199	-0.08%
2024/04/25	0	0.00	1	67.00	66.60	-1	1,231	-0.08%
2024/04/24	0	0.00	1	66.40	66.90	-1	1,237	-0.08%
2024/04/22	5	64.68	2	64.35	63.60	3	1,252	0.24%
2024/04/19	5	66.00	1	65.50	65.50	4	1,231	0.32%
2024/04/17	12	68.38	0	0.00	68.40	12	1,193	1.01%
2024/04/16	4	68.13	39	67.61	67.60	-35	1,195	-2.93%
2024/04/15	3	69.63	20	69.40	69.30	-17	1,193	-1.42%
2024/04/11	3	70.83	2	70.95	71.50	1	1,194	0.08%
2024/04/10	36	72.09	1	71.80	71.60	35	1,184	2.96%
2024/04/09	12	71.42	8	70.86	71.20	4	1,144	0.35%
2024/04/08	0	0.00	1	68.70	68.40	-1	1,075	-0.09%
2024/04/02	1	68.50	1	68.70	69.00	0	1,080	0.00%
2024/04/01	2	68.65	5	68.92	68.80	-3	1,093	-0.27%
2024/03/26	1	66.70	0	0.00	67.00	1	1,105	0.09%
2024/03/20	2	67.55	0	0.00	67.50	2	1,141	0.18%
2024/03/19	1	68.00	0	0.00	67.90	1	1,158	0.09%
2024/03/15	0	67.77	0	0.00	67.40	0	1,167	0.00%
2024/03/13	2	68.45	1	69.00	68.50	1	1,158	0.09%
2024/03/12	4	69.93	4	70.58	70.00	0	1,165	0.00%
2024/03/11	2	67.70	0	0.00	67.50	2	1,140	0.18%
2024/03/07	1	70.80	6	71.53	68.80	-5	1,235	-0.40%
2024/03/06	0	0.00	0.6	70.30	70.30	-0.6	1,337	-0.05%
2024/03/05	1	69.10	0	0.00	69.10	1	1,615	0.06%
2024/03/04	6	69.92	0	0.00	69.90	6	1,656	0.36%
2024/03/01	3	69.50	0	0.00	69.30	3	1,643	0.18%
2024/02/29	1	69.50	0	0.00	69.60	1	1,648	0.06%
2024/02/27	1	71.10	0	0.00	69.80	1	1,652	0.06%
2024/02/26	1	72.50	3	72.77	72.10	-2	1,654	-0.12%
2024/02/22	1	70.00	1	70.40	70.80	0	1,588	0.00%
2024/02/21	0	0.00	13	71.05	71.00	-13	1,592	-0.82%
2024/02/20	1	70.40	0	0.00	70.40	1	1,581	0.06%
2024/02/15	0	0.00	1	68.30	69.70	-1	1,579	-0.06%
2024/02/05	1	66.40	1	66.80	67.30	0	1,570	0.00%
2024/01/18	1	67.40	1	67.50	67.20	0	1,809	0.00%
2024/01/16	2	69.05	1	69.10	69.20	1	1,816	0.06%
2024/01/10	0	0.00	1	69.30	69.30	-1	1,927	-0.05%
2024/01/09	1	71.40	0	0.00	70.10	1	1,945	0.05%
2024/01/08	4	70.95	7	71.17	71.60	-3	2,002	-0.15%
2024/01/03	10	69.60	0	0.00	69.70	10	2,161	0.46%
2023/12/28	2	71.15	3	71.40	71.30	-1	2,159	-0.05%
2023/12/27	3	71.27	3	71.50	71.20	0	2,150	0.00%
2023/12/26	0	0.00	20	70.50	70.50	-20	2,140	-0.93%
2023/12/25	1	69.00	1	69.40	68.80	0	2,144	0.00%
2023/12/20	3	70.97	2	71.00	70.40	1	2,140	0.05%
2023/12/19	1	70.70	1	70.70	70.70	0	2,135	0.00%
2023/12/18	1	71.20	1	71.30	71.40	0	2,124	0.00%
2023/12/14	1	71.20	5	71.70	72.00	-4	2,121	-0.19%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/12	1	71.00	1	70.60	70.60	0	2,112	0.00%
2023/12/11	1	70.60	1	70.90	70.90	0	2,107	0.00%
2023/12/08	0	0.00	3	70.70	70.50	-3	2,103	-0.14%
2023/12/07	3	71.67	3	71.57	70.50	0	2,093	0.00%
2023/12/06	0	0.00	1	72.10	72.20	-1	2,076	-0.05%
2023/12/05	2	71.85	18	72.13	72.80	-16	2,067	-0.77%
2023/12/04	11	74.57	3	73.40	73.20	8	2,031	0.39%
2023/12/01	2	76.80	0	0.00	76.20	2	1,958	0.10%
2023/11/30	4	76.23	6	76.13	76.90	-2	1,833	-0.11%
2023/11/29	5	69.90	5	70.38	71.00	0	1,548	0.00%
2023/11/27	1	68.70	0	0.00	67.80	1	1,508	0.07%
2023/11/24	0	0.00	1	68.90	68.80	-1	1,515	-0.07%
2023/11/21	2	68.20	1	68.10	68.60	1	1,496	0.07%
2023/11/20	0	0.00	6	67.53	67.80	-6	1,523	-0.39%
2023/11/16	2	66.55	2	66.40	66.40	0	1,584	0.00%
2023/11/15	2	67.10	2	67.50	66.90	0	1,628	0.00%
2023/11/14	0	0.00	1	67.00	67.10	-1	1,653	-0.06%
2023/11/10	5	66.24	0	0.00	66.20	5	1,718	0.29%
2023/11/09	7	67.31	2	67.00	67.00	5	1,703	0.29%
2023/11/07	0	0.00	11.1	71.96	71.90	-11.1	1,640	-0.68%
2023/11/06	1	72.30	1	72.70	72.40	0	1,649	0.00%
2023/11/03	0	0.00	8	71.00	71.20	-8	1,626	-0.49%
2023/11/02	1	69.80	9	69.46	69.80	-8	1,635	-0.49%
2023/10/31	7	68.43	6	70.60	68.00	1	1,648	0.06%
2023/10/27	8.8	68.64	3	69.03	68.50	5.8	1,733	0.33%
2023/10/26	3	69.03	2	69.50	69.00	1	1,771	0.06%
2023/10/25	0.1	70.90	7	70.44	71.10	-6.9	1,822	-0.38%
2023/10/24	1	69.00	1	69.50	69.30	0	1,845	0.00%
2023/10/23	5	69.80	0	0.00	69.20	5	1,903	0.26%
2023/10/20	2	68.60	3	68.90	70.60	-1	1,894	-0.05%
2023/10/19	2	69.20	2	69.70	70.20	0	1,884	0.00%
2023/10/18	2	70.50	2	69.60	69.60	0	1,884	0.00%
2023/10/17	4	71.38	13	71.81	70.80	-9	1,884	-0.48%
2023/10/16	5	73.20	1	73.40	71.70	4	1,883	0.21%
2023/10/13	2	72.00	1	72.10	72.50	1	1,843	0.05%
2023/10/12	1	72.50	1	72.00	72.40	0	1,870	0.00%
2023/10/11	13	71.45	16	71.04	71.80	-3	1,896	-0.16%
2023/10/04	0	0.00	1	67.10	67.70	-1	1,859	-0.05%
2023/09/28	0	0.00	1	67.70	67.40	-1	1,947	-0.05%
2023/09/26	7	66.40	0	0.00	66.40	7	2,037	0.34%
2023/09/20	1	67.90	0	0.00	67.40	1	2,257	0.04%
2023/09/19	3	68.93	0	0.00	68.20	3	2,272	0.13%
2023/09/18	0	0.00	1	70.50	69.70	-1	2,272	-0.04%
2023/09/15	0	0.00	6	69.60	70.10	-6	2,277	-0.26%
2023/09/14	0	0.00	3	69.03	69.00	-3	2,279	-0.13%
2023/09/13	0	0.00	2	68.10	67.80	-2	2,279	-0.09%
2023/09/11	5	67.94	2	67.00	67.00	3	2,312	0.13%
2023/09/08	9	69.01	2	68.70	68.70	7	2,320	0.30%
2023/09/07	1	70.00	0	0.00	69.80	1	2,354	0.04%
2023/09/06	2	70.10	0	0.00	70.20	2	2,397	0.08%
2023/09/05	2	71.20	5	71.14	71.30	-3	2,475	-0.12%
2023/09/01	1	70.10	2	70.40	70.20	-1	2,599	-0.04%
2023/08/31	0	0.00	1	70.00	69.90	-1	2,608	-0.04%
2023/08/30	2	70.40	3	70.13	70.30	-1	2,623	-0.04%
2023/08/29	4	68.03	2	68.30	68.80	2	2,646	0.08%
2023/08/24	4	71.05	0	0.00	69.80	4	2,678	0.15%
2023/08/23	2	69.10	10	69.41	69.80	-8	2,656	-0.30%
2023/08/22	2	67.05	1	67.60	66.80	1	2,645	0.04%
2023/08/21	4	67.10	1	67.50	67.50	3	2,645	0.11%
2023/08/18	4	68.68	3	69.40	68.10	1	2,616	0.04%
2023/08/17	3	69.10	17	69.14	69.30	-14	2,630	-0.53%
2023/08/16	2	66.80	0	0.00	67.80	2	2,602	0.08%
2023/08/15	3	69.10	0	0.00	68.80	3	2,610	0.11%
2023/08/14	1	68.80	1	67.50	67.50	0	2,622	0.00%
2023/08/11	2	69.70	2	69.45	69.50	0	2,636	0.00%
2023/08/10	3	69.93	1	69.90	69.90	2	2,644	0.08%
2023/08/08	14	71.87	2	72.30	71.40	12	2,704	0.44%
2023/08/07	0	0.00	1	72.20	72.30	-1	2,699	-0.04%
2023/08/04	2	71.80	2	72.25	72.50	0	2,707	0.00%
2023/08/02	0	0.00	5	71.28	71.80	-5	2,700	-0.19%
2023/08/01	2	75.35	0	0.00	74.60	2	2,646	0.08%
2023/07/31	10	77.34	2	78.45	75.90	8	2,629	0.30%
2023/07/28	4	77.18	8	77.44	77.80	-4	2,611	-0.15%
2023/07/27	2	73.75	3	74.33	74.00	-1	2,575	-0.04%
2023/07/26	1	75.20	0	0.00	73.00	1	2,553	0.04%
2023/07/25	2	76.55	1	76.50	75.80	1	2,507	0.04%
2023/07/24	2	76.65	1	77.20	76.40	1	2,490	0.04%
2023/07/20	0	0.00	7	78.66	78.50	-7	2,573	-0.27%
2023/07/19	1	79.80	2	80.70	79.30	-1	2,573	-0.04%
2023/07/18	2	80.50	0	0.00	79.90	2	2,619	0.08%
2023/07/17	1	79.90	2	81.35	81.40	-1	2,644	-0.04%
2023/07/14	3	81.73	1	80.60	80.60	2	2,667	0.07%
2023/07/13	1	81.20	4	81.93	81.70	-3	2,679	-0.11%
2023/07/12	1	79.80	0	0.00	79.70	1	2,674	0.04%
2023/07/11	1	79.70	1	80.60	80.30	0	2,688	0.00%
2023/07/07	1	80.10	5	79.32	79.40	-4	2,792	-0.14%
2023/07/06	3	81.90	0	0.00	81.40	3	2,779	0.11%
2023/07/05	4	83.55	1	83.80	82.70	3	2,773	0.11%
2023/07/04	0	0.00	2	82.80	83.60	-2	2,746	-0.07%
2023/07/03	6	83.18	1	83.70	83.00	5	2,782	0.18%
2023/06/30	3	83.23	6	82.80	83.10	-3	2,755	-0.11%
2023/06/29	2	80.50	0	0.00	80.50	2	2,662	0.08%
2023/06/28	1	78.30	0	0.00	77.70	1	2,685	0.04%
2023/06/27	1	78.30	0	0.00	77.70	1	2,761	0.04%
2023/06/16	1	81.10	1	81.00	81.00	0	3,201	0.00%
2023/06/14	1	81.50	0	0.00	81.70	1	3,665	0.03%
2023/06/13	2	82.50	0	0.00	82.60	2	3,785	0.05%
2023/06/12	2	82.15	15	82.60	81.10	-13	3,787	-0.34%
2023/06/09	16	83.18	3	81.97	82.90	13	3,772	0.34%
2023/06/08	3	81.10	0	0.00	79.90	3	3,723	0.08%
2023/06/07	1	81.40	1	81.40	81.40	0	3,640	0.00%
2023/06/06	4	80.50	1	80.60	81.10	3	3,665	0.08%
2023/06/02	0	0.00	1	79.60	80.30	-1	3,775	-0.03%
2023/05/31	0	0.00	1	80.70	81.10	-1	3,813	-0.03%
2023/05/30	1	80.70	0	0.00	80.80	1	3,814	0.03%
2023/05/29	2	81.95	0	0.00	81.80	2	3,822	0.05%
2023/05/26	2	81.80	0	0.00	80.50	2	3,819	0.05%
2023/05/25	1	81.00	0	0.00	81.60	1	3,812	0.03%
2023/05/24	1	80.60	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	1	81.50	81.60	-1	3,882	-0.03%
2023/05/22	0	0.00	2	80.25	80.20	-2	3,859	-0.05%
2023/05/19	0	0.00	2	80.45	79.70	-2	3,857	-0.05%
2023/05/18	1	78.90	1	78.80	79.20	0	3,859	0.00%
2023/05/17	2	78.95	2	78.70	78.90	0	3,875	0.00%
2023/05/12	2	77.30	4	77.40	76.90	-2	3,958	-0.05%
2023/05/11	2	77.30	4	77.40	77.30	-2	4,023	-0.05%
2023/05/09	1	79.80	0	0.00	79.20	1	4,261	0.02%
2023/05/04	3	78.97	1	79.70	79.50	2	4,469	0.04%
2023/05/03	1	80.60	0	0.00	79.70	1	4,532	0.02%
2023/05/02	2	81.70	3	80.80	81.80	-1	4,582	-0.02%
2023/04/26	3	78.10	2	78.00	79.40	1	4,999	0.02%
2023/04/25	2	79.10	5	78.96	78.40	-3	5,247	-0.06%
2023/04/24	3	82.07	0	0.00	82.50	3	5,299	0.06%
2023/04/21	0	0.00	3	82.30	82.30	-3	5,591	-0.05%
2023/04/20	8	84.30	0	0.00	83.70	8	5,675	0.14%
2023/04/19	7	84.01	3	84.00	83.60	4	5,876	0.07%
2023/04/18	4	85.93	1	87.20	85.20	3	5,991	0.05%
2023/04/14	1	88.80	1	88.20	88.20	0	6,108	0.00%
2023/04/13	2	88.75	1	89.30	88.20	1	6,186	0.02%
2023/04/12	1	92.10	0	0.00	92.10	1	6,168	0.02%
2023/04/11	1	92.00	1	93.70	93.50	0	6,215	0.00%
2023/04/07	4	94.15	7	93.50	93.10	-3	6,410	-0.05%
2023/04/06	0	0.00	1	92.90	92.90	-1	6,415	-0.02%
2023/03/30	5	92.80	5	91.00	91.50	0	6,389	0.00%
2023/03/24	1	96.90	11	97.58	96.00	-10	6,511	-0.15%
2023/03/23	11	96.85	4	96.25	96.60	7	6,468	0.11%
2023/03/22	7	97.46	6	96.98	96.90	1	6,488	0.02%
2023/03/21	6	96.17	9	95.56	95.40	-3	6,506	-0.05%
2023/03/20	3	94.00	14	94.36	94.60	-11	6,455	-0.17%
2023/03/17	6	87.98	10	88.63	88.80	-4	6,394	-0.06%
2023/03/16	5	86.32	8.4	86.10	86.10	-3.4	6,350	-0.05%
2023/03/15	0	0.00	1.2	84.26	84.40	-1.2	6,433	-0.02%
2023/03/14	3	82.10	2	82.05	82.10	1	6,608	0.02%
2023/03/13	1.1	83.13	1	83.70	83.10	0.1	6,751	0.00%
2023/03/10	2	84.25	1	84.00	84.20	1	6,986	0.01%
2023/03/09	0	0.00	9	86.30	86.00	-9	7,407	-0.12%
2023/03/08	1	86.80	1	87.50	87.00	0	7,551	0.00%
2023/03/07	0	0.00	4	86.13	87.00	-4	7,808	-0.05%
2023/03/06	3	84.80	1	85.60	84.90	2	7,967	0.03%
2023/03/02	0	0.00	1	82.40	82.40	-1	8,226	-0.01%
2023/03/01	1	81.70	1	82.20	83.10	0	8,613	0.00%
2023/02/24	0	0.00	2	83.35	82.60	-2	8,757	-0.02%
2023/02/22	6.5	83.12	16	83.18	82.50	-9.5	8,948	-0.11%
2023/02/20	1	86.40	9	86.97	86.50	-8	9,270	-0.09%
2023/02/16	1	86.60	2	86.60	87.10	-1	9,665	-0.01%
2023/02/15	2	83.70	2	84.20	85.50	0	9,951	0.00%
2023/02/14	3	84.73	2	84.65	84.20	1	10,344	0.01%
2023/02/13	3	85.30	0	0.00	85.10	3	10,481	0.03%
2023/02/10	11	85.79	12	86.57	85.70	-1	10,540	-0.01%
2023/02/09	5	86.08	18	85.03	87.40	-13	10,678	-0.12%
2023/02/08	32	86.43	26	85.86	86.00	6	10,680	0.06%
2023/02/07	2	88.85	0	0.00	89.40	2	10,503	0.02%
2023/02/06	5	88.80	0	0.00	88.80	5	10,530	0.05%
2023/02/03	0	0.00	5	91.90	90.00	-5	10,621	-0.05%
2023/02/02	39	91.56	24	92.20	91.80	15	10,634	0.14%
2023/02/01	11	89.92	14	90.47	91.00	-3	10,554	-0.03%
2023/01/31	1	91.30	2	92.20	91.70	-1	10,600	-0.01%
2023/01/30	23	91.47	1	90.10	91.80	22	10,593	0.21%
2023/01/17	1	88.60	12	88.33	88.20	-11	10,536	-0.10%
2023/01/16	24	90.55	11	89.61	89.70	13	10,549	0.12%
2023/01/13	0	0.00	10	89.22	90.80	-10	10,314	-0.10%
2023/01/12	26	89.62	2	88.90	88.20	24	10,081	0.24%
2023/01/11	5	87.40	17	88.62	89.40	-12	10,013	-0.12%
2023/01/10	25	89.11	22	85.50	86.00	3	9,861	0.03%
2023/01/09	25	90.40	23	90.40	90.20	2	9,800	0.02%
2023/01/06	21	88.87	18	89.74	88.00	3	9,627	0.03%
2023/01/05	12	88.18	12	87.26	87.00	0	9,544	0.00%
2023/01/04	0	0.00	2	88.45	89.00	-2	9,505	-0.02%
2023/01/03	5	87.60	9	86.91	87.50	-4	9,496	-0.04%
2022/12/30	10	86.40	4	85.60	84.70	6	9,586	0.06%
2022/12/29	1	83.30	1	83.80	85.80	0	9,837	0.00%
2022/12/28	5	86.06	6	86.75	84.40	-1	9,908	-0.01%
2022/12/27	1	86.90	4	87.18	88.20	-3	9,889	-0.03%
2022/12/26	6	84.83	3	85.27	84.10	3	9,879	0.03%
2022/12/22	1	85.00	0	0.00	85.50	1	10,141	0.01%
2022/12/21	0	0.00	5	87.30	85.70	-5	10,173	-0.05%
2022/12/20	2	87.10	0	0.00	85.80	2	10,097	0.02%
2022/12/15	4	91.00	0	0.00	90.80	4	9,923	0.04%
2022/12/14	4	91.10	0	0.00	91.50	4	9,882	0.04%
2022/12/13	7	90.11	0	0.00	89.10	7	9,783	0.07%
2022/12/12	4	92.33	1	92.10	91.20	3	9,667	0.03%
2022/12/09	5	93.32	6	93.83	92.70	-1	9,562	-0.01%
2022/12/07	8	93.03	3	94.07	92.60	5	9,217	0.05%
2022/12/06	6	95.52	1	96.60	95.80	5	9,039	0.06%
2022/12/02	0	0.00	10	95.51	95.70	-10	8,733	-0.11%
2022/12/01	3	93.03	3	92.20	92.20	0	8,478	0.00%
2022/11/30	1	84.80	3	85.57	86.90	-2	8,058	-0.02%
2022/11/29	6	84.03	4	84.45	85.40	2	7,899	0.03%
2022/11/28	2	83.20	2	82.90	83.20	0	7,584	0.00%
2022/11/25	4	81.58	5	79.78	79.80	-1	7,371	-0.01%
2022/11/24	31	79.17	32	79.36	79.70	-1	7,228	-0.01%
2022/11/23	9	76.53	12	77.98	80.00	-3	7,046	-0.04%
2022/11/22	20	73.20	22	73.65	73.30	-2	6,665	-0.03%
2022/11/21	0	0.00	1	74.00	73.40	-1	6,521	-0.02%
2022/11/18	5	72.46	3	74.00	72.00	2	6,434	0.03%
2022/11/17	11	71.41	23	72.00	73.40	-12	6,329	-0.19%
2022/11/16	24	69.80	24	69.93	70.80	0	6,197	0.00%
2022/11/15	30	68.43	22	68.99	69.90	8	5,976	0.13%
2022/11/14	1	67.50	8	67.39	67.30	-7	5,673	-0.12%
2022/11/11	0	0.00	4	68.43	67.20	-4	5,581	-0.07%
2022/11/10	5	66.30	0	0.00	66.00	5	5,267	0.09%
2022/11/09	0	0.00	1	60.80	65.20	-1	4,856	-0.02%
2022/11/07	1	59.50	3	59.57	59.40	-2	4,629	-0.04%
2022/11/04	1	62.00	8	63.40	63.40	-7	4,495	-0.16%
2022/11/03	0	0.00	1	60.20	61.40	-1	4,377	-0.02%
2022/11/01	1	59.40	0	0.00	59.40	1	4,280	0.02%
2022/10/31	2	57.70	0	0.00	59.00	2	4,194	0.05%
2022/10/28	2	56.80	0	0.00	56.80	2	4,148	0.05%
2022/10/27	0	0.00	1	57.50	59.70	-1	4,078	-0.02%
2022/10/26	2	55.40	2	55.95	55.60	0	3,956	0.00%
2022/10/24	0	0.00	4	56.43	54.70	-4	3,840	-0.10%
2022/10/21	6	54.00	0	0.00	53.10	6	3,778	0.16%
2022/10/20	3	55.00	1	55.00	54.80	2	3,781	0.05%
2022/10/18	8	56.00	1	57.40	55.10	7	3,721	0.19%
2022/10/17	2	53.00	2	54.50	55.20	0	3,605	0.00%
2022/10/14	1	52.70	3	54.07	55.10	-2	3,567	-0.06%
2022/10/13	2	51.95	1	50.10	50.10	1	3,540	0.03%
2022/10/12	2	54.70	1	55.20	53.90	1	3,454	0.03%
2022/10/11	4	56.48	3	55.90	55.70	1	3,414	0.03%
2022/10/07	5	61.24	4	61.40	61.50	1	3,430	0.03%
2022/10/06	28	59.93	28	62.71	63.00	0	3,342	0.00%
2022/10/05	2	57.80	4	59.28	60.20	-2	3,052	-0.07%
2022/10/04	3	54.73	10	54.70	54.80	-7	2,945	-0.24%
2022/09/30	10	55.60	0	0.00	55.20	10	2,844	0.35%
2022/09/28	1	62.10	0	0.00	62.10	1	2,629	0.04%
2022/09/26	3	67.90	0	0.00	67.40	3	2,682	0.11%
2022/09/20	0	0.00	1	73.90	74.50	-1	2,890	-0.03%
2022/09/15	1	74.50	1	74.00	73.70	0	3,056	0.00%
2022/09/14	4	73.08	5	73.10	74.30	-1	3,181	-0.03%
2022/09/13	0	0.00	4.5	75.18	75.00	-4.5	3,198	-0.14%
2022/09/12	11	73.60	10	73.20	73.10	1	3,212	0.03%
2022/09/08	0	0.00	1	72.30	71.80	-1	3,289	-0.03%
2022/09/06	1	71.90	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	71.20	1	72.20	71.90	0	3,587	0.00%
2022/08/31	1	75.20	4	74.75	75.50	-3	3,747	-0.08%
2022/08/30	0	0.00	3	74.53	75.00	-3	3,759	-0.08%
2022/08/29	3	72.23	1	73.50	73.30	2	3,776	0.05%
2022/08/26	0	0.00	7	75.50	75.50	-7	3,813	-0.18%
2022/08/25	10	74.25	1	74.50	74.90	9	3,848	0.23%
2022/08/24	2	73.15	1	72.80	72.90	1	3,982	0.03%
2022/08/23	2	73.30	11	73.34	73.60	-9	4,106	-0.22%
2022/08/22	10	78.20	0	0.00	76.70	10	4,233	0.24%
2022/08/19	1	78.20	2	78.30	77.60	-1	4,308	-0.02%
2022/08/17	0	0.00	18	76.11	76.60	-18	4,522	-0.40%
2022/08/16	3	78.10	2	78.45	78.00	1	4,583	0.02%
2022/08/15	0	0.00	3	78.30	78.00	-3	4,606	-0.07%
2022/08/12	5	77.28	0	0.00	76.80	5	4,690	0.11%
2022/08/11	1	75.70	2	77.40	78.20	-1	4,797	-0.02%
2022/08/10	0	0.00	1	75.00	75.00	-1	4,909	-0.02%
2022/08/08	0	0.00	3	74.30	74.70	-3	5,030	-0.06%
2022/08/05	12	73.65	1	75.20	75.20	11	5,100	0.22%
2022/08/04	1	72.10	0	0.00	72.30	1	5,225	0.02%
2022/08/01	4	74.35	1	74.00	74.00	3	5,523	0.05%
2022/07/29	10	75.30	0	0.00	75.30	10	5,539	0.18%
2022/07/27	3	74.37	1	74.80	74.80	2	5,569	0.04%
2022/07/26	1	73.20	5	73.60	73.50	-4	5,613	-0.07%
2022/07/25	0	0.00	1	74.80	75.90	-1	5,631	-0.02%
2022/07/22	1	76.50	2	76.55	76.70	-1	5,673	-0.02%
2022/07/21	0	0.00	1	74.90	76.60	-1	5,729	-0.02%
2022/07/20	5	74.24	2	74.80	73.70	3	5,735	0.05%
2022/07/19	1	73.40	0	0.00	73.00	1	5,774	0.02%
2022/07/18	1	74.40	0	0.00	73.70	1	5,829	0.02%
2022/07/15	1.5	73.30	2	73.50	73.80	-0.5	5,813	-0.01%
2022/07/14	1	72.00	1	69.50	72.10	0	5,742	0.00%
2022/07/13	3	67.10	0	0.00	67.20	3	5,714	0.05%
2022/07/12	0	0.00	2	64.65	63.60	-2	5,791	-0.03%
2022/07/08	3	68.50	3	67.27	67.80	0	5,906	0.00%
2022/07/07	1	64.90	0	0.00	65.00	1	5,850	0.02%
2022/07/06	1	66.60	0	0.00	64.20	1	5,826	0.02%
2022/07/05	0	0.00	2	65.30	66.60	-2	5,881	-0.03%
2022/07/01	2	68.30	2	66.80	67.00	0	5,846	0.00%
2022/06/29	1	75.90	0	0.00	75.70	1	5,942	0.02%
2022/06/27	1	78.70	0	0.00	80.80	1	6,196	0.02%
2022/06/24	5	77.40	5	76.40	76.40	0	6,162	0.00%
2022/06/23	0	0.00	0.7	78.33	77.00	-0.7	6,159	-0.01%
2022/06/22	18.2	81.98	7	83.13	79.80	11.2	6,105	0.18%
2022/06/21	11	88.18	10	88.70	88.60	1	5,993	0.02%
2022/06/20	1	92.50	0	0.00	87.10	1	5,970	0.02%
2022/06/17	0	0.00	1	89.50	91.00	-1	5,916	-0.02%
2022/06/15	5	95.50	7	95.01	94.60	-2	5,699	-0.04%
2022/06/14	2	92.70	0	0.00	93.10	2	5,619	0.04%
2022/06/13	0.2	94.15	0	0.00	93.40	0.2	5,567	0.00%
2022/06/09	0.1	91.00	2	92.25	93.00	-1.9	5,493	-0.03%
2022/06/08	2.2	91.37	1	91.90	91.00	1.2	5,470	0.02%
2022/06/07	1	90.30	1	90.90	91.50	0	5,531	0.00%
2022/06/06	10	91.10	10	92.30	91.90	0	5,594	0.00%
2022/06/01	10	94.80	11	95.29	93.20	-1	5,905	-0.02%
2022/05/31	0	0.00	10	93.50	93.90	-10	5,802	-0.17%
2022/05/30	40	91.98	31	92.94	91.10	9	5,707	0.16%
2022/05/27	20	88.50	55	88.90	88.50	-35	5,556	-0.63%
2022/05/26	15	87.30	16	87.47	87.30	-1	5,496	-0.02%
2022/05/25	0	0.00	2	85.50	86.30	-2	5,420	-0.04%
2022/05/24	0	0.00	1	84.50	83.80	-1	5,415	-0.02%
2022/05/23	2	84.45	0	0.00	83.60	2	5,388	0.04%
2022/05/20	1	84.40	0	0.00	84.20	1	5,474	0.02%
2022/05/19	3	83.00	12.5	83.12	85.50	-9.5	5,432	-0.17%
2022/05/16	1	82.40	1	81.90	79.60	0	5,947	0.00%
2022/05/13	1	80.70	1	79.80	81.00	0	5,981	0.00%
2022/05/12	4.5	80.36	6	80.00	78.70	-1.5	6,012	-0.02%
2022/05/11	2	79.90	2	79.90	80.30	0	6,076	0.00%
2022/05/09	5	76.70	1	74.20	74.20	4	6,119	0.07%
2022/05/05	0	0.00	20	77.50	77.40	-20	6,239	-0.32%
2022/04/29	2	74.55	1	74.40	74.00	1	6,532	0.02%
2022/04/28	1	72.40	1	74.00	73.60	0	6,651	0.00%
2022/04/27	12	71.05	11	69.77	73.00	1	6,763	0.01%
2022/04/26	2	75.00	1	75.30	74.70	1	7,265	0.01%
2022/04/25	1	74.80	41	75.65	74.50	-40	7,506	-0.53%
2022/04/22	14	79.20	2	79.10	79.20	12	7,569	0.16%
2022/04/21	12	81.93	0	0.00	82.10	12	7,655	0.16%
2022/04/20	5	81.60	11	81.77	81.60	-6	7,659	-0.08%
2022/04/18	12	81.55	0	0.00	81.80	12	7,757	0.15%
2022/04/14	1	91.70	0	0.00	89.80	1	7,772	0.01%
2022/04/08	3	96.00	0	0.00	96.00	3	8,444	0.04%
2022/04/07	20	95.80	3	94.90	94.00	17	9,352	0.18%
2022/04/01	6	97.82	1	97.70	97.00	5	9,483	0.05%
2022/03/31	11	97.65	12	97.08	96.90	-1	9,499	-0.01%
2022/03/30	0	0.00	2	97.15	96.70	-2	9,423	-0.02%
2022/03/28	1	90.60	1	90.40	92.60	0	9,488	0.00%
2022/03/24	6	92.70	0	0.00	92.70	6	9,568	0.06%
2022/03/22	2	93.60	0	0.00	93.90	2	9,818	0.02%
2022/03/18	0	0.00	2	93.45	94.00	-2	10,199	-0.02%
2022/03/17	1	93.10	0	0.00	93.20	1	10,610	0.01%
2022/03/11	4	90.88	1	91.10	91.40	3	12,871	0.02%
2022/03/10	2	91.50	0	0.00	91.90	2	13,691	0.01%
2022/03/09	1	87.00	1	88.20	88.10	0	14,495	0.00%
2022/03/08	5	87.68	3	87.13	84.50	2	14,585	0.01%
2022/03/07	16	91.16	1	90.50	89.90	15	14,547	0.10%
2022/03/04	2	98.35	1	98.70	98.30	1	14,706	0.01%
2022/03/03	0	0.00	1	99.90	99.90	-1	14,954	-0.01%
2022/03/01	0	0.00	1	100.00	99.50	-1	15,538	-0.01%
2022/02/25	9	98.92	2	99.15	98.00	7	15,753	0.04%
2022/02/24	6	98.77	1	98.00	97.00	5	16,040	0.03%
2022/02/22	1	99.50	2	100.75	99.10	-1	17,701	-0.01%
2022/02/21	2	101.25	0	0.00	101.50	2	17,998	0.01%
2022/02/18	2	102.50	0	0.00	103.00	2	18,520	0.01%
2022/02/17	3	106.00	9	105.22	103.00	-6	19,553	-0.03%
2022/02/16	0	0.00	1	105.50	104.50	-1	20,167	0.00%
2022/02/15	2	101.50	1	99.90	99.90	1	20,186	0.00%
2022/02/14	0	0.00	1	101.50	99.40	-1	20,282	0.00%
2022/02/11	4	104.00	1	102.50	103.50	3	20,401	0.01%
2022/02/10	2	103.75	8	103.88	104.00	-6	20,671	-0.03%
2022/02/09	3	103.17	0	0.00	101.50	3	20,938	0.01%
2022/02/08	0	0.00	1	100.00	101.50	-1	21,134	0.00%
2022/02/07	0	0.00	1	99.30	100.50	-1	21,540	0.00%
2022/01/26	3	98.07	0	0.00	96.50	3	21,844	0.01%
2022/01/25	20	100.00	2	100.00	97.70	18	22,373	0.08%
2022/01/24	1	101.00	6	99.80	101.00	-5	22,427	-0.02%
2022/01/21	4	101.58	2	100.00	99.80	2	22,293	0.01%
2022/01/20	0	0.00	4	103.50	105.50	-4	22,233	-0.02%
2022/01/19	21	105.36	13	105.96	102.50	8	22,146	0.04%
2022/01/18	4	103.88	5	103.90	104.50	-1	21,613	0.00%
2022/01/17	1	101.00	5	100.08	101.00	-4	21,397	-0.02%
2022/01/14	3	95.20	14	95.53	97.50	-11	21,306	-0.05%
2022/01/13	2	97.20	2	96.50	97.30	0	21,239	0.00%
2022/01/12	5	98.08	6	97.93	97.20	-1	21,277	0.00%
2022/01/11	5	98.38	3	97.60	96.70	2	21,336	0.01%
2022/01/10	1	99.80	2	99.65	99.70	-1	21,267	0.00%
2022/01/07	15	98.12	15	98.37	98.40	0	21,296	0.00%
2022/01/06	7	101.29	2	100.00	100.00	5	21,192	0.02%
2022/01/05	2	103.50	3	101.50	102.00	-1	21,131	0.00%
2022/01/04	24	105.10	11	107.27	103.00	13	21,050	0.06%
2022/01/03	4	109.13	7	109.57	108.00	-3	20,803	-0.01%
2021/12/30	30	109.25	27	109.63	108.00	3	20,563	0.01%
2021/12/29	3	104.17	1	103.49	104.00	2	19,656	0.01%
2021/12/27	1	103.50	1	103.50	103.50	0	19,596	0.00%
2021/12/24	1	100.00	0	0.00	99.00	1	19,414	0.01%
2021/12/23	0	0.00	2	102.25	100.00	-2	19,384	-0.01%
2021/12/22	0	0.00	1	99.90	99.90	-1	19,302	-0.01%
2021/12/21	1	96.40	3	97.40	98.60	-2	19,228	-0.01%
2021/12/17	2	97.25	2	98.15	96.50	0	19,229	0.00%
2021/12/16	6	100.25	6	100.37	99.30	0	19,187	0.00%
2021/12/15	3	97.00	2	97.30	97.70	1	19,043	0.01%
2021/12/14	8	97.48	7	97.34	96.00	1	19,087	0.01%
2021/12/13	11	100.55	4	101.75	99.90	7	18,891	0.04%
2021/12/10	3	108.67	1	106.50	107.00	2	18,615	0.01%
2021/12/09	4	111.00	1	108.50	107.50	3	18,489	0.02%
2021/12/08	4	111.50	7	110.36	112.00	-3	18,344	-0.02%
2021/12/07	27	112.85	25	110.62	107.00	2	17,874	0.01%
2021/12/06	31	109.53	17	109.97	109.50	14	16,748	0.08%
2021/12/03	7	105.57	20	107.63	109.50	-13	16,041	-0.08%
2021/12/02	3	99.93	3	100.50	99.60	0	15,372	0.00%
2021/12/01	0	0.00	10	102.00	102.50	-10	15,381	-0.07%
2021/11/30	26	99.74	10	101.00	101.00	16	15,444	0.10%
2021/11/29	0	92.50	2	91.70	97.50	-2	15,212	-0.01%
2021/11/26	2	99.00	2	98.15	98.10	0	15,055	0.00%
2021/11/25	4	101.74	7	99.76	97.60	-3	14,969	-0.02%
2021/11/24	3	103.49	0	0.00	100.50	3	14,943	0.02%
2021/11/23	9	102.39	1.1	106.86	103.00	7.9	15,431	0.05%
2021/11/22	6	108.17	4	106.38	106.00	2	15,499	0.01%
2021/11/19	10	106.95	22.1	108.97	110.50	-12.1	15,450	-0.08%
2021/11/18	13	102.77	9	104.28	102.50	4	14,492	0.03%
2021/11/17	6.2	104.65	2.2	105.05	104.50	4	14,358	0.03%
2021/11/16	48	104.75	22	106.16	105.50	26	13,936	0.19%
2021/11/15	16.2	97.46	21	101.11	104.00	-4.8	12,958	-0.04%
2021/11/12	4	94.08	4	94.15	94.90	0	12,162	0.00%
2021/11/11	3	89.90	2	91.10	89.20	1	11,948	0.01%
2021/11/10	4	94.05	2	94.00	92.80	2	11,963	0.02%
2021/11/09	41	94.74	10	95.74	92.50	31	11,975	0.26%
2021/11/08	12	93.57	19.1	94.30	93.70	-7.1	11,748	-0.06%
2021/11/05	2	92.00	8	92.30	92.10	-6	11,516	-0.05%
2021/11/04	50	90.71	24	90.35	90.30	26	11,317	0.23%
2021/11/03	0	0.00	1	89.80	90.00	-1	11,054	-0.01%
2021/11/02	5	87.10	17	88.34	87.60	-12	10,812	-0.11%
2021/11/01	6	81.35	3	82.40	83.00	3	10,543	0.03%
2021/10/29	2	80.55	2	80.00	79.80	0	10,530	0.00%
2021/10/28	3.1	81.16	5	80.74	80.00	-1.9	10,696	-0.02%
2021/10/27	3	80.23	1	80.30	82.20	2	10,770	0.02%
2021/10/25	2	80.05	0	0.00	80.60	2	11,508	0.02%
2021/10/22	1	79.80	0	0.00	79.50	1	12,129	0.01%
2021/10/19	1	78.40	5	80.72	80.80	-4	13,832	-0.03%
2021/10/15	0	0.00	1	77.90	76.90	-1	15,522	-0.01%
2021/10/14	1	73.90	1	74.80	74.50	0	15,779	0.00%
2021/10/13	7	76.16	12	73.10	73.10	-5	16,007	-0.03%
2021/10/08	10	78.14	0	0.00	76.90	10	16,672	0.06%
2021/10/07	0	0.00	2	76.85	78.00	-2	16,797	-0.01%
2021/10/06	1	72.80	1	74.60	72.70	0	17,065	0.00%
2021/10/05	1	74.00	3	72.63	75.50	-2	17,617	-0.01%
2021/10/04	3	73.43	2	75.05	71.60	1	17,805	0.01%
2021/10/01	4	75.18	0	0.00	74.50	4	18,286	0.02%
2021/09/30	5	77.50	6	78.18	78.50	-1	18,839	-0.01%
2021/09/29	2	77.30	1	76.80	76.70	1	19,801	0.01%
2021/09/28	4	80.28	3	80.20	80.20	1	20,290	0.00%
2021/09/27	5	81.70	0	0.00	82.10	5	20,489	0.02%
2021/09/24	2	82.30	3	81.97	81.80	-1	20,558	0.00%
2021/09/23	1	80.20	4	80.60	80.20	-3	20,544	-0.01%
2021/09/17	4	81.30	4	82.73	82.30	0	20,639	0.00%
2021/09/16	0	0.00	5	80.92	80.90	-5	20,565	-0.02%
2021/09/15	8	79.66	13	79.43	79.20	-5	20,608	-0.02%
2021/09/14	12	82.27	11	82.52	82.50	1	20,567	0.00%
2021/09/13	5	84.58	0	0.00	81.90	5	20,575	0.02%
2021/09/10	4	85.80	7	85.26	85.90	-3	20,722	-0.01%
2021/09/09	6	84.02	1	84.40	83.70	5	20,910	0.02%
2021/09/08	0	0.00	2	85.15	83.20	-2	21,005	-0.01%
2021/09/07	9	84.37	4	84.98	84.00	5	21,215	0.02%
2021/09/06	5	90.80	9	90.29	89.10	-4	21,506	-0.02%
2021/09/03	11	89.42	4	90.05	89.90	7	21,553	0.03%
2021/09/01	1	90.30	0	0.00	89.30	1	21,881	0.00%
2021/08/31	2	88.65	3	87.90	89.00	-1	22,369	0.00%
2021/08/30	9	91.26	7	90.71	90.70	2	22,517	0.01%
2021/08/27	16	91.27	11	91.25	88.10	5	22,294	0.02%
2021/08/26	4	88.70	11	89.41	89.00	-7	21,885	-0.03%
2021/08/25	4	88.85	7	87.13	87.10	-3	21,725	-0.01%
2021/08/24	7	83.46	6	83.93	83.50	1	21,832	0.00%
2021/08/23	8	80.75	11	80.13	82.10	-3	21,737	-0.01%
2021/08/20	5	75.98	5	75.30	74.70	0	21,865	0.00%
2021/08/19	2	74.75	6	75.50	73.00	-4	22,106	-0.02%
2021/08/18	4	73.70	9	74.53	76.20	-5	22,884	-0.02%
2021/08/17	8	73.33	0	0.00	70.70	8	23,082	0.03%
2021/08/16	15	74.77	13	76.28	75.10	2	23,154	0.01%
2021/08/13	10	77.83	13	77.75	75.30	-3	23,147	-0.01%
2021/08/12	11	80.69	3	82.20	80.50	8	23,085	0.03%
2021/08/11	6	83.18	8	84.26	81.50	-2	23,097	-0.01%
2021/08/10	7	87.21	2	87.50	86.60	5	23,045	0.02%
2021/08/09	7	87.29	3	88.23	86.00	4	23,132	0.02%
2021/08/06	5	90.16	1	91.40	90.50	4	23,119	0.02%
2021/08/05	23	90.33	128	91.20	91.00	-105	23,229	-0.45%	大賣/鉅額交易
2021/08/04	53	96.69	13	99.05	96.10	40	23,252	0.17%
2021/08/03	23	98.20	4	99.23	98.70	19	23,316	0.08%
2021/08/02	5	98.92	2	97.95	97.80	3	23,312	0.01%
2021/07/30	56	101.58	23	100.20	98.50	33	23,388	0.14%
2021/07/29	32	98.81	12	100.83	99.90	20	23,203	0.09%
2021/07/28	13	99.06	26	98.55	95.50	-13	22,890	-0.06%
2021/07/27	28	107.13	21	107.60	102.00	7	22,520	0.03%
2021/07/26	0	0.00	2	111.50	111.50	-2	22,087	-0.01%
2021/07/23	13	101.41	23	101.82	101.50	-10	21,851	-0.05%
2021/07/22	23	98.70	18	98.57	95.70	5	21,098	0.02%
2021/07/21	7	97.83	29	96.24	99.00	-22	20,593	-0.11%
2021/07/20	21	91.49	5	93.14	90.00	16	20,185	0.08%
2021/07/19	8	93.28	4	93.10	94.00	4	20,007	0.02%
2021/07/16	19	93.34	5	93.10	92.00	14	19,996	0.07%
2021/07/15	9	91.11	13	91.24	94.10	-4	19,835	-0.02%
2021/07/14	5	87.46	5	88.98	87.80	0	19,608	0.00%
2021/07/13	7	88.26	4	89.48	86.70	3	19,664	0.02%
2021/07/12	30	86.36	19	86.94	86.10	11	19,747	0.06%
2021/07/09	5	90.46	1	92.00	89.60	4	19,452	0.02%
2021/07/08	8	94.95	6	94.47	92.70	2	19,914	0.01%
2021/07/07	17	94.16	14	95.29	94.30	3	19,877	0.02%
2021/07/06	15	93.54	25	92.59	95.00	-10	19,908	-0.05%
2021/07/05	12	89.42	15	90.03	89.40	-3	19,773	-0.02%
2021/07/02	1	84.50	24	85.50	87.00	-23	19,626	-0.12%
2021/07/01	7	84.56	3	84.20	84.20	4	19,762	0.02%
2021/06/30	5	83.40	17	84.89	83.60	-12	20,198	-0.06%
2021/06/29	3	83.67	0	0.00	83.00	3	20,449	0.01%
2021/06/28	4	82.80	0	84.00	84.80	4	20,762	0.02%
2021/06/25	7	84.47	0	0.00	83.20	7	21,330	0.03%
2021/06/24	12	83.97	2	83.55	83.80	10	21,982	0.05%
2021/06/23	6	84.35	1	85.40	84.30	5	22,091	0.02%
2021/06/22	3	83.73	1	84.30	82.10	2	22,386	0.01%
2021/06/21	22	83.42	6	84.55	82.40	16	22,706	0.07%
2021/06/18	16	88.34	9	89.03	87.50	7	23,376	0.03%
2021/06/17	2	88.10	6	88.77	89.60	-4	23,783	-0.02%
2021/06/16	5	87.62	0.3	88.00	87.50	4.7	24,229	0.02%
2021/06/15	9	86.16	12	87.59	90.00	-3	25,069	-0.01%
2021/06/11	7	85.43	3	85.27	84.50	4	24,995	0.02%
2021/06/09	9	86.24	10	85.80	85.70	-1	26,625	0.00%
2021/06/08	13	87.30	14	86.40	84.20	-1	27,884	0.00%
2021/06/07	2	82.00	21	86.38	87.20	-19	27,538	-0.07%
2021/06/04	3	82.80	7	83.73	83.00	-4	27,240	-0.01%
2021/06/03	6	84.42	6.1	84.85	84.20	-0.1	27,256	0.00%
2021/06/02	12	83.19	47	82.17	81.80	-35	27,047	-0.13%
2021/06/01	88	86.58	92	85.83	84.40	-4	26,955	-0.01%
2021/05/31	3	83.90	5	84.96	84.50	-2	26,494	-0.01%
2021/05/28	54	85.62	44	85.99	85.00	10	26,478	0.04%
2021/05/27	42.3	83.75	1	81.30	85.20	41.3	26,321	0.16%
2021/05/26	14	83.62	2	82.10	81.70	12	26,119	0.05%
2021/05/25	1	80.90	6.1	81.16	83.10	-5.1	25,501	-0.02%
2021/05/24	3	73.73	9	74.61	75.60	-6	25,543	-0.02%
2021/05/21	10	71.36	5	72.08	71.60	5	26,221	0.02%
2021/05/20	2	73.30	0	0.00	71.00	2	26,151	0.01%
2021/05/19	1	71.50	1	71.10	73.60	0	26,804	0.00%
2021/05/18	1	66.50	1	67.90	67.90	0	27,074	0.00%
2021/05/17	0	0.00	1	67.60	61.80	-1	27,495	0.00%
2021/05/13	0	0.00	11	69.55	69.90	-11	27,518	-0.04%
2021/05/12	3	70.97	3	74.73	69.00	0	27,319	0.00%
2021/05/11	1	77.40	2	75.05	73.50	-1	26,957	0.00%
2021/05/10	5	78.96	3	76.20	76.10	2	26,832	0.01%
2021/05/07	6	77.67	7	77.79	78.60	-1	26,719	0.00%
2021/05/06	3	73.33	2	73.10	72.50	1	26,504	0.00%
2021/05/05	0	0.00	1	76.40	75.00	-1	26,402	0.00%
2021/05/04	1	73.50	21	74.40	74.50	-20	26,331	-0.08%
2021/05/03	6	78.75	13	79.96	77.10	-7	26,126	-0.03%
2021/04/29	7	83.93	1	83.90	83.60	6	26,020	0.02%
2021/04/28	3	86.07	2	84.50	85.00	1	25,992	0.00%
2021/04/27	3	85.50	8	86.49	85.00	-5	26,046	-0.02%
2021/04/26	14	89.12	17	88.81	87.50	-3	25,947	-0.01%
2021/04/23	3	86.00	3	84.80	86.00	0	25,461	0.00%
2021/04/22	10	85.13	10.2	83.98	81.80	-0.2	25,531	0.00%
2021/04/21	3	83.10	1	84.00	84.70	2	25,326	0.01%
2021/04/20	4	83.28	3	83.33	82.70	1	25,279	0.00%
2021/04/19	9	82.42	0	0.00	81.50	9	25,174	0.04%
2021/04/16	9.2	86.22	15	86.21	84.20	-5.8	25,001	-0.02%
2021/04/15	8	83.88	1	83.50	85.30	7	24,721	0.03%
2021/04/14	29	82.75	31	81.51	83.50	-2	24,588	-0.01%
2021/04/13	13	87.36	16	88.36	86.70	-3	24,015	-0.01%
2021/04/12	14	87.29	2	85.95	84.60	12	23,619	0.05%
2021/04/09	30.2	91.12	26	91.13	90.00	4.2	23,075	0.02%
2021/04/08	15	84.37	13	87.17	87.50	2	22,332	0.01%
2021/04/07	12	79.28	17	78.70	79.60	-5	21,988	-0.02%
2021/04/06	39	77.32	35	77.71	79.00	4	21,735	0.02%
2021/04/01	17	73.58	11	73.06	73.40	6	21,552	0.03%
2021/03/31	9	72.40	7	71.90	71.50	2	21,285	0.01%
2021/03/30	26	72.58	22	71.62	70.60	4	20,950	0.02%
2021/03/29	12	68.59	60	68.97	69.80	-48	20,382	-0.24%
2021/03/26	10	63.10	4	63.13	63.50	6	19,764	0.03%
2021/03/25	29	62.05	45	61.56	62.00	-16	19,704	-0.08%
2021/03/24	18.1	65.00	18.3	64.42	63.80	-0.2	19,452	0.00%
2021/03/23	29	64.53	51	64.53	64.60	-22	19,161	-0.11%
2021/03/22	54	59.76	33	59.97	60.70	21	18,520	0.11%
2021/03/19	24	57.51	8	58.03	58.90	16	18,836	0.08%
2021/03/18	30	57.70	50	59.51	56.80	-20	18,622	-0.11%
2021/03/17	22	55.51	16	55.39	56.00	6	18,373	0.03%
2021/03/16	31	55.35	18	55.73	54.10	13	18,744	0.07%
2021/03/15	27	55.32	10	55.13	55.50	17	18,995	0.09%
2021/03/12	38	52.91	47	53.21	54.20	-9	18,246	-0.05%
2021/03/11	2	47.15	2	47.93	49.35	0	16,749	0.00%
2021/03/10	1	44.95	1	44.95	44.90	0	16,601	0.00%
2021/03/09	8	44.98	2	45.00	44.55	6	16,781	0.04%
2021/03/08	8	46.55	12	46.65	45.90	-4	16,999	-0.02%
2021/03/05	6	46.37	10	45.97	46.00	-4	17,182	-0.02%
2021/03/04	2	47.85	2	46.85	46.20	0	17,292	0.00%
2021/03/03	0	0.00	4	47.30	47.40	-4	17,303	-0.02%
2021/03/02	3	49.58	5	49.41	47.40	-2	17,319	-0.01%
2021/02/26	6	49.43	7	49.73	49.65	-1	17,310	-0.01%
2021/02/25	11	52.05	3	53.07	50.80	8	17,602	0.05%
2021/02/24	36	53.16	27	52.06	51.40	9	17,560	0.05%
2021/02/23	35	54.23	16	54.06	52.50	19	17,379	0.11%
2021/02/22	1	55.40	1	55.40	55.40	0	17,298	0.00%
2021/02/19	3	47.77	13	49.52	50.40	-10	17,428	-0.06%
2021/02/18	4	45.35	28	45.79	45.90	-24	17,457	-0.14%
2021/02/17	10	44.23	16	44.00	44.90	-6	17,725	-0.03%
2021/02/05	7	40.79	11	40.55	40.85	-4	17,177	-0.02%
2021/02/04	6	37.53	5	37.90	38.70	1	16,900	0.01%
2021/02/03	5	37.30	2	36.65	36.75	3	16,723	0.02%
2021/01/27	5	40.95	5	40.60	40.45	0	16,604	0.00%
2021/01/26	1	41.60	2	41.00	40.35	-1	16,493	-0.01%
2021/01/25	1	41.25	0	0.00	41.35	1	16,416	0.01%
2021/01/21	0	0.00	1	40.90	40.35	-1	16,171	-0.01%
2021/01/20	3	41.10	6	41.82	40.10	-3	16,100	-0.02%
2021/01/19	3	42.20	1	41.60	42.30	2	15,900	0.01%
2021/01/18	11	41.77	12	41.84	41.80	-1	15,698	-0.01%
2021/01/15	5	41.63	2	40.43	40.35	3	15,533	0.02%
2021/01/12	0	0.00	4	40.68	40.50	-4	15,159	-0.03%
2021/01/11	7	41.93	0	0.00	41.70	7	15,114	0.05%
2021/01/08	1	42.00	6	42.32	41.55	-5	15,051	-0.03%
2021/01/07	5	42.10	11	41.87	42.15	-6	14,924	-0.04%
2021/01/05	0	0.00	3	41.05	41.55	-3	14,699	-0.02%
2021/01/04	3	40.60	16	40.20	40.00	-13	14,590	-0.09%
2020/12/31	6	40.43	4	40.53	40.35	2	14,537	0.01%
2020/12/30	5	41.90	2	41.35	41.35	3	14,426	0.02%
2020/12/29	2	41.50	0	0.00	41.50	2	14,368	0.01%
2020/12/28	24	42.63	22	42.85	42.70	2	14,232	0.01%
2020/12/24	2	40.60	0	0.00	40.10	2	13,907	0.01%
2020/12/22	2	41.15	5	40.00	39.50	-3	13,834	-0.02%
2020/12/21	8	40.78	0	0.00	40.80	8	13,747	0.06%
2020/12/18	0	0.00	20	40.19	40.65	-20	13,593	-0.15%
2020/12/17	14	40.84	0	0.00	41.00	14	13,450	0.10%
2020/12/16	1	41.00	0	0.00	41.25	1	13,282	0.01%
2020/12/15	10	42.15	10	46.15	40.65	0	12,938	0.00%
2020/12/14	6	43.49	9	42.64	44.00	-3	11,929	-0.03%
2020/12/11	13	45.50	24	46.13	43.20	-11	11,507	-0.10%
2020/12/10	28	45.34	17	45.87	45.00	11	10,591	0.10%
2020/12/09	39	43.61	27	44.06	43.65	12	9,790	0.12%
2020/12/08	10	39.69	18.1	40.02	41.30	-8.1	8,874	-0.09%
2020/12/07	0	0.00	2	37.40	37.55	-2	8,271	-0.02%
2020/12/04	1	37.20	22	36.92	37.00	-21	8,265	-0.25%
2020/12/03	5	37.24	0	0.00	37.20	5	8,469	0.06%
2020/12/02	6	36.95	23	37.38	37.35	-17	8,338	-0.20%
2020/12/01	12	36.25	17	35.72	35.65	-5	8,042	-0.06%
2020/11/30	15	37.02	7	36.90	36.90	8	7,799	0.10%
2020/11/27	0	0.00	7	36.12	36.00	-7	7,571	-0.09%
2020/11/26	10	35.75	5	35.60	35.70	5	7,482	0.07%
2020/11/25	11	35.98	14	35.46	35.40	-3	7,353	-0.04%
2020/11/24	25	35.42	12	35.55	35.70	13	7,354	0.18%
2020/11/23	9	34.47	60	34.68	34.40	-51	6,980	-0.73%
2020/11/19	32	35.00	13	34.43	34.80	19	6,589	0.29%
2020/11/18	5	33.48	6	33.33	33.65	-1	5,773	-0.02%
2020/11/17	35	33.48	24	33.34	33.20	11	5,525	0.20%
2020/11/16	0	0.00	59	32.54	32.70	-59	4,780	-1.23%
2020/11/13	3	29.80	0	0.00	29.75	3	4,051	0.07%
2020/11/12	12	29.73	0	0.00	29.70	12	4,060	0.30%
2020/11/11	5	29.85	0	0.00	29.60	5	4,117	0.12%
2020/11/10	2	29.80	0	0.00	29.65	2	4,148	0.05%
2020/11/09	1	29.95	1	29.80	29.80	0	4,132	0.00%
2020/11/05	5	28.40	0	0.00	28.55	5	4,141	0.12%
2020/11/04	5	28.55	0	0.00	28.45	5	4,280	0.12%
2020/11/03	0	0.00	1	28.25	28.15	-1	4,473	-0.02%
2020/11/02	4	27.43	0	0.00	27.60	4	5,021	0.08%
2020/10/30	4	28.23	0	0.00	27.85	4	5,032	0.08%
2020/10/29	3	28.45	0	0.00	28.35	3	5,059	0.06%
2020/10/28	3	29.02	0	0.00	28.75	3	5,114	0.06%
2020/10/23	3	29.75	0	0.00	29.75	3	5,219	0.06%
2020/10/22	0	0.00	1	29.50	29.70	-1	5,329	-0.02%
2020/10/21	1	29.95	3	30.30	29.70	-2	5,507	-0.04%
2020/10/19	0	0.00	17	29.97	29.30	-17	5,838	-0.29%
2020/10/16	0	0.00	2	29.55	28.95	-2	5,866	-0.03%
2020/10/15	0	0.00	1	29.75	29.50	-1	5,881	-0.02%
2020/10/14	7	29.57	5	29.70	29.60	2	5,886	0.03%
2020/10/13	10	29.50	1	29.00	29.65	9	5,900	0.15%
2020/10/12	0	0.00	3	29.10	28.85	-3	5,895	-0.05%
2020/10/08	1	29.20	2	29.15	28.80	-1	6,056	-0.02%
2020/10/07	0	0.00	5	28.43	28.45	-5	6,395	-0.08%
2020/10/06	0	0.00	2	28.65	28.40	-2	6,436	-0.03%
2020/09/28	0	0.00	7	26.96	28.25	-7	6,596	-0.11%
2020/09/25	1	27.25	0	0.00	26.55	1	6,610	0.02%
2020/09/24	2	27.48	0	0.00	27.35	2	6,600	0.03%
2020/09/23	9	28.17	0	0.00	28.15	9	6,627	0.14%
2020/09/22	0	0.00	20	28.40	28.35	-20	6,670	-0.30%
2020/09/21	2	28.90	0	0.00	28.90	2	6,667	0.03%
2020/09/18	16	29.27	0	0.00	29.30	16	6,684	0.24%
2020/09/17	2	29.25	1	29.25	29.25	1	6,688	0.01%
2020/09/11	8	28.94	0	0.00	28.90	8	6,735	0.12%
2020/09/09	3	29.82	0	0.00	30.00	3	6,652	0.05%
2020/09/08	21	31.07	11	31.43	31.20	10	6,496	0.15%
2020/09/07	0	0.00	6	30.34	30.10	-6	6,196	-0.10%
2020/09/04	0	0.00	3	30.00	29.90	-3	6,130	-0.05%
2020/09/01	1	29.90	0	0.00	29.40	1	6,155	0.02%
2020/08/28	3	30.38	3	30.63	30.45	0	6,106	0.00%
2020/08/27	2	29.40	2	29.73	29.45	0	5,870	0.00%
2020/08/26	1	28.45	3	29.47	29.20	-2	5,770	-0.03%
2020/08/25	0	0.00	1	27.80	27.70	-1	5,631	-0.02%
2020/08/20	8	27.53	0	0.00	27.25	8	5,662	0.14%
2020/08/19	1	29.60	0	0.00	28.80	1	5,570	0.02%
2020/08/17	12	30.16	0	0.00	29.85	12	5,599	0.21%
2020/08/12	0	0.00	1	29.50	29.25	-1	5,681	-0.02%
2020/08/11	1	29.55	2	29.88	29.55	-1	5,693	-0.02%
2020/08/10	4	31.50	3	31.55	31.50	1	5,841	0.02%
2020/08/07	5	31.59	18	31.30	31.40	-13	6,055	-0.21%
2020/08/06	5	30.97	9	31.17	31.40	-4	5,958	-0.07%
2020/08/05	2	28.90	0	0.00	28.95	2	5,494	0.04%
2020/08/03	1	29.30	2	29.30	29.15	-1	5,722	-0.02%
2020/07/28	3	29.02	2	28.25	28.15	1	6,354	0.02%
2020/07/27	23	29.57	9	29.56	29.00	14	6,352	0.22%
2020/07/24	3	29.10	7	29.19	28.55	-4	6,337	-0.06%
2020/07/23	8	30.03	10	29.93	29.80	-2	6,322	-0.03%
2020/07/22	1	28.50	1	28.80	29.50	0	6,146	0.00%
2020/07/21	1	27.65	1	28.05	27.90	0	6,177	0.00%
2020/07/20	1	26.90	1	27.20	27.20	0	6,174	0.00%
2020/07/16	2	28.30	0	0.00	28.10	2	6,196	0.03%
2020/07/15	6	29.78	11	29.20	28.60	-5	6,194	-0.08%
2020/07/14	10	29.79	6	30.02	29.70	4	6,214	0.06%
2020/07/13	5	28.50	2	28.23	28.50	3	5,898	0.05%
2020/07/10	1	27.50	0	0.00	27.40	1	5,907	0.02%
2020/07/09	1	28.60	1	28.55	28.35	0	5,919	0.00%
2020/07/06	0	0.00	6	28.67	28.70	-6	5,917	-0.10%
2020/07/03	1	28.15	2	28.23	28.15	-1	5,937	-0.02%
2020/07/02	1	28.50	11	28.35	28.45	-10	5,993	-0.17%
2020/07/01	0	0.00	20	27.85	27.75	-20	5,958	-0.34%
2020/06/24	0	0.00	1	27.35	27.20	-1	5,964	-0.02%
2020/06/22	1	27.75	12	27.41	27.30	-11	6,213	-0.18%
2020/06/19	0	0.00	2	27.25	27.20	-2	6,304	-0.03%
2020/06/18	1	27.10	12	27.03	27.10	-11	6,318	-0.17%
2020/06/17	0	0.00	2	26.95	26.60	-2	6,330	-0.03%
2020/06/15	1	25.85	0	0.00	25.90	1	6,540	0.02%
2020/06/12	1	25.80	0	0.00	26.10	1	6,632	0.02%
2020/06/11	3	26.55	2	27.00	26.20	1	6,691	0.01%
2020/06/09	20	28.04	12	27.63	27.55	8	6,915	0.12%
2020/06/08	1	27.50	0	0.00	27.30	1	6,978	0.01%
2020/06/05	1	26.95	1	26.70	27.15	0	7,415	0.00%
2020/06/04	4	26.73	7	26.57	26.55	-3	7,695	-0.04%
2020/06/03	0	0.00	1	26.55	26.60	-1	7,718	-0.01%
2020/06/01	1	26.55	0	0.00	26.45	1	7,741	0.01%
2020/05/29	5	25.75	0	0.00	26.00	5	7,753	0.06%
2020/05/28	3	26.02	16	25.89	25.80	-13	7,786	-0.17%
2020/05/27	1	26.20	3	26.20	26.10	-2	7,923	-0.03%
2020/05/26	1	26.45	0	0.00	26.30	1	7,954	0.01%
2020/05/22	3	26.70	1	26.80	26.55	2	7,981	0.03%
2020/05/21	4	26.64	5	26.80	26.60	-1	7,919	-0.01%
2020/05/20	2	26.15	3	26.40	26.50	-1	7,919	-0.01%
2020/05/19	37	26.54	22	26.10	25.60	15	7,963	0.19%
2020/05/18	8	26.54	0	0.00	26.45	8	7,852	0.10%
2020/05/15	24	27.73	28	27.06	26.90	-4	7,829	-0.05%
2020/05/14	32	29.15	28	29.14	28.95	4	7,662	0.05%
2020/05/13	7	31.95	8	32.25	32.15	-1	7,332	-0.01%
2020/05/12	0	0.00	4	31.71	31.60	-4	7,281	-0.05%
2020/05/11	1	31.95	0	0.00	31.80	1	7,263	0.01%
2020/05/08	4	32.74	15	32.75	32.60	-11	7,171	-0.15%
2020/05/07	6	32.39	20	32.00	32.40	-14	7,064	-0.20%
2020/05/06	18	31.86	9	31.66	31.50	9	6,920	0.13%
2020/05/05	5	31.55	5	31.29	31.25	0	6,857	0.00%
2020/05/04	18	31.44	18	30.96	31.70	0	6,763	0.00%
2020/04/30	1	29.80	7	29.70	29.80	-6	6,618	-0.09%
2020/04/29	4	29.43	0	0.00	29.50	4	6,643	0.06%
2020/04/28	2	29.23	9	28.57	29.00	-7	6,557	-0.11%
2020/04/27	13	28.88	0	0.00	28.70	13	6,572	0.20%
2020/04/24	0	0.00	2	28.50	28.70	-2	6,624	-0.03%
2020/04/23	0	0.00	9	28.20	27.90	-9	6,657	-0.14%
2020/04/22	1	27.90	2	27.00	27.95	-1	6,823	-0.01%
2020/04/21	0	0.00	1	27.75	27.40	-1	6,809	-0.01%
2020/04/20	8	28.29	0	0.00	28.50	8	6,789	0.12%
2020/04/17	0	0.00	2	28.78	27.90	-2	6,803	-0.03%
2020/04/13	1	26.40	0	0.00	26.40	1	6,642	0.02%
2020/04/09	0	0.00	2	26.80	26.55	-2	6,644	-0.03%
2020/04/08	0	0.00	1	26.30	26.50	-1	6,621	-0.02%
2020/04/07	3	26.10	0	0.00	25.95	3	6,563	0.05%
2020/03/31	0	0.00	1	24.85	24.80	-1	6,578	-0.02%
2020/03/27	2	25.18	5.1	24.92	24.20	-3.1	6,604	-0.05%
2020/03/26	1	24.35	0	0.00	24.70	1	6,562	0.02%
2020/03/25	5	23.62	3	23.72	24.10	2	6,490	0.03%
2020/03/24	1	21.60	1	21.95	22.00	0	6,531	0.00%
2020/03/23	0	0.00	1	20.65	20.50	-1	7,082	-0.01%
2020/03/20	14.1	21.83	11	22.18	22.05	3.1	7,160	0.04%
2020/03/19	3	20.45	2	20.75	20.45	1	7,299	0.01%
2020/03/18	1	24.10	0	0.00	22.70	1	7,771	0.01%
2020/03/17	1	23.85	1	24.15	23.60	0	8,393	0.00%
2020/03/16	2	25.43	2	25.68	24.15	0	8,662	0.00%
2020/03/13	2	24.28	0	0.00	25.00	2	8,620	0.02%
2020/03/12	3	27.47	3	27.23	26.90	0	8,477	0.00%
2020/03/11	1	30.40	1	29.40	28.85	0	8,351	0.00%
2020/03/10	4	29.48	4	29.69	30.35	0	7,885	0.00%
2020/03/09	1	27.80	0	0.00	27.60	1	7,583	0.01%
2020/03/05	0	0.00	14	29.43	29.55	-14	7,673	-0.18%
2020/03/04	2	29.05	1	29.15	29.05	1	7,676	0.01%
2020/03/03	12	28.80	0	0.00	28.75	12	7,675	0.16%
2020/03/02	2	27.53	0	0.00	27.70	2	7,659	0.03%
2020/02/27	10	28.98	0	0.00	28.80	10	7,517	0.13%
2020/02/25	7	30.06	0	0.00	30.50	7	7,444	0.09%
2020/02/24	6	30.58	11	30.80	30.60	-5	7,402	-0.07%
2020/02/20	1	32.25	3	31.73	31.70	-2	7,391	-0.03%
2020/02/19	12	31.24	6	31.19	31.10	6	7,340	0.08%
2020/02/18	0	0.00	11	30.85	30.90	-11	7,333	-0.15%
2020/02/17	12	31.39	2	31.43	31.30	10	7,303	0.14%
2020/02/14	3	31.10	0	0.00	31.20	3	7,204	0.04%
2020/02/13	5	31.13	2	30.83	30.70	3	7,170	0.04%
2020/02/12	0	0.00	1	31.00	31.25	-1	7,151	-0.01%
2020/02/11	1	30.30	1	30.80	30.55	0	7,125	0.00%
2020/02/10	1	29.75	1	30.25	29.85	0	7,162	0.00%
2020/02/07	7	30.51	0	0.00	30.10	7	7,179	0.10%
2020/02/06	0	0.00	6	30.10	31.05	-6	7,142	-0.08%
2020/02/05	11	30.01	1	29.75	29.55	10	7,079	0.14%
2020/02/04	8	29.83	1	29.90	29.95	7	7,032	0.10%
2020/02/03	1	28.85	0	0.00	28.20	1	7,013	0.01%
2020/01/31	3	31.00	0	0.00	30.90	3	6,876	0.04%
2020/01/30	0	0.00	1	31.95	31.50	-1	6,837	-0.01%
2020/01/20	3	34.65	1	34.75	35.00	2	6,771	0.03%
2020/01/17	14	34.19	16	34.30	34.45	-2	6,623	-0.03%
2020/01/16	20	33.86	23	34.13	34.05	-3	6,530	-0.05%
2020/01/15	1	32.85	0	0.00	32.80	1	6,565	0.02%
2020/01/14	1	32.90	1	33.60	33.40	0	6,605	0.00%
2020/01/13	0	0.00	2	32.95	33.05	-2	6,571	-0.03%
2020/01/10	3	31.77	2	32.05	32.00	1	6,531	0.02%
2020/01/09	0	0.00	1	32.45	32.25	-1	6,546	-0.02%
2020/01/08	1	31.45	0	0.00	31.00	1	6,539	0.02%
2020/01/07	1	31.95	0	0.00	31.75	1	6,547	0.02%
2020/01/03	5	33.84	0	0.00	33.50	5	6,552	0.08%
2020/01/02	1	34.95	18	35.10	34.90	-17	6,556	-0.26%
2019/12/27	1	34.70	3	35.05	34.90	-2	7,435	-0.03%
2019/12/26	23	34.30	0	0.00	34.35	23	7,412	0.31%
2019/12/25	2	34.43	0	0.00	34.65	2	7,431	0.03%
2019/12/20	11	35.39	8	35.41	35.40	3	7,599	0.04%
2019/12/19	10	35.65	10	35.80	35.85	0	7,582	0.00%
2019/12/18	3	36.63	5	37.62	36.50	-2	7,469	-0.03%
2019/12/16	13	35.88	16	35.98	36.55	-3	6,979	-0.04%
2019/12/13	6	36.03	23	35.77	35.45	-17	6,843	-0.25%
2019/12/12	10	35.93	26.5	35.95	36.55	-16.5	6,356	-0.26%
2019/12/11	25	33.41	14	33.19	33.25	11	5,865	0.19%
2019/12/06	0	0.00	1	31.95	31.95	-1	6,140	-0.02%
2019/12/05	1	31.50	1	31.35	31.30	0	6,179	0.00%
2019/12/02	3	31.88	8	32.11	32.40	-5	6,477	-0.08%
2019/11/28	11	31.45	24	31.78	31.95	-13	6,707	-0.19%
2019/11/27	11	31.55	11	32.05	31.50	0	6,959	0.00%
2019/11/26	0	0.00	1	31.50	31.35	-1	7,101	-0.01%
2019/11/25	1	31.40	2	31.45	31.35	-1	7,490	-0.01%
2019/11/22	13	30.90	12	31.13	30.70	1	7,709	0.01%
2019/11/20	11	30.85	11	31.20	30.80	0	7,848	0.00%
2019/11/19	1	31.55	1	31.05	31.20	0	7,877	0.00%
2019/11/18	0	0.00	2	31.05	31.40	-2	7,908	-0.03%
2019/11/13	3	30.63	3	30.40	30.10	0	8,043	0.00%
2019/11/12	1	30.20	0	0.00	30.95	1	8,056	0.01%
2019/11/11	0	0.00	1	30.40	30.05	-1	8,124	-0.01%
2019/11/08	4	29.71	0	0.00	29.75	4	8,166	0.05%
2019/11/07	3	30.30	0	0.00	30.40	3	8,300	0.04%
2019/11/06	0	0.00	1	31.20	31.50	-1	8,210	-0.01%
2019/11/05	1	30.90	0	0.00	31.00	1	8,154	0.01%
2019/11/01	1	31.35	0	0.00	31.35	1	8,112	0.01%
2019/10/31	11	31.76	10	31.55	31.90	1	8,095	0.01%
2019/10/29	3	31.55	0	0.00	31.45	3	8,093	0.04%
2019/10/28	1	31.35	0	0.00	31.30	1	8,060	0.01%
2019/10/25	3	32.03	1	31.80	31.75	2	8,026	0.02%
2019/10/24	14	32.55	0	0.00	32.05	14	8,025	0.17%
2019/10/23	1	33.20	4	33.30	32.90	-3	8,006	-0.04%
2019/10/22	1	32.10	0	0.00	32.70	1	7,784	0.01%
2019/10/18	1	31.70	0	0.00	32.05	1	7,730	0.01%
2019/10/16	1	31.90	2	32.03	31.95	-1	7,634	-0.01%
2019/10/15	1	32.00	0	0.00	31.85	1	7,579	0.01%
2019/10/14	1	32.80	0	0.00	32.65	1	7,561	0.01%
2019/10/09	1	32.35	0	0.00	32.55	1	7,503	0.01%
2019/10/08	4	33.40	5	33.39	32.95	-1	7,442	-0.01%
2019/10/07	7	33.64	7	33.86	33.70	0	7,316	0.00%
2019/10/04	47	32.71	66	33.10	32.60	-19	7,042	-0.27%
2019/10/03	1	31.65	5	31.96	32.20	-4	6,547	-0.06%
2019/10/02	0	0.00	1	30.90	31.20	-1	6,358	-0.02%
2019/09/27	3	29.75	10	29.48	29.25	-7	6,219	-0.11%
2019/09/25	0	0.00	7	31.84	31.55	-7	5,874	-0.12%
2019/09/23	5	31.48	0	0.00	31.45	5	5,755	0.09%
2019/09/19	3	30.90	1	30.70	30.80	2	5,637	0.04%
2019/09/18	4	31.73	2	31.88	31.80	2	5,465	0.04%
2019/09/17	31	32.26	3	32.18	32.20	28	5,354	0.52%
2019/09/16	62	31.48	7	31.67	31.50	55	5,215	1.05%
2019/09/12	8	32.24	8	33.66	31.90	0	4,978	0.00%
2019/09/09	0	0.00	7	30.66	30.80	-7	4,222	-0.17%
2019/09/06	6	31.37	3	31.53	31.25	3	4,134	0.07%
2019/09/05	9	31.34	6	31.09	31.50	3	4,030	0.07%
2019/09/04	4	30.90	6	31.03	31.00	-2	3,879	-0.05%
2019/09/03	1	30.80	0	0.00	30.50	1	3,727	0.03%
2019/09/02	4	30.64	5	30.89	31.00	-1	3,588	-0.03%
2019/08/30	1	29.55	2	29.30	29.55	-1	3,321	-0.03%
2019/08/29	6	30.18	3	29.50	29.80	3	3,012	0.10%
2019/08/28	4	29.01	9	29.96	29.50	-5	2,818	-0.18%
2019/08/27	0	0.00	3.1	27.06	28.50	-3.1	2,398	-0.13%
2019/08/26	2	25.73	0	0.00	26.20	2	2,153	0.09%
2019/08/20	0	0.00	2	26.95	26.85	-2	1,867	-0.11%
2019/08/19	0	0.00	5	26.50	26.50	-5	1,780	-0.28%
2019/08/16	0	0.00	9	26.13	26.70	-9	1,715	-0.52%
2019/08/15	2	25.63	0	0.00	25.65	2	1,647	0.12%
2019/08/14	5	26.50	0	0.00	26.15	5	1,629	0.31%
2019/08/12	0	0.00	11	25.79	26.05	-11	1,474	-0.75%
2019/08/08	2	22.93	2	23.20	23.70	0	1,301	0.00%
2019/08/01	2	23.80	0	0.00	24.00	2	1,399	0.14%
2019/07/31	1	25.50	0	0.00	24.35	1	1,382	0.07%
2019/07/30	1	25.30	0	0.00	25.30	1	1,276	0.08%
2019/07/29	0	0.00	5	25.60	26.35	-5	1,279	-0.39%
2019/07/26	3	25.60	0	0.00	25.50	3	1,267	0.24%
2019/07/25	17	26.08	0	0.00	26.20	17	1,249	1.36%
2019/07/19	0	0.00	74	25.07	24.80	-74	1,737	-4.26%
2019/07/18	27	24.58	0	0.00	24.35	27	1,761	1.53%
2019/07/17	45	24.88	0	0.00	24.80	45	1,783	2.52%
2019/07/16	20	25.14	17	25.19	25.20	3	1,853	0.16%
2019/07/15	0.1	25.00	0	0.00	24.80	0.1	1,896	0.00%
2019/07/12	1	24.30	0	0.00	24.10	1	1,970	0.05%
2019/07/11	1	24.10	0	0.00	24.15	1	2,075	0.05%
2019/07/09	2	23.68	0	0.00	23.65	2	2,143	0.09%
2019/07/04	0	0.00	1	24.20	24.20	-1	2,200	-0.05%
2019/06/25	0	0.00	1	23.60	23.10	-1	3,239	-0.03%
2019/06/20	1	23.35	14	23.47	23.50	-13	3,559	-0.37%
2019/06/19	0	0.00	2	23.20	23.20	-2	3,632	-0.06%
2019/06/17	0.1	23.15	0	0.00	23.00	0.1	3,728	0.00%
2019/06/04	0	0.00	1	22.25	22.20	-1	4,715	-0.02%
2019/05/31	1	22.65	5	22.70	22.70	-4	5,425	-0.07%
2019/05/30	5	22.30	0	0.00	22.20	5	5,487	0.09%
2019/05/29	0	0.00	5	21.90	21.90	-5	5,560	-0.09%
2019/05/24	2	22.60	2	22.50	22.50	0	6,110	0.00%
2019/05/17	5	23.40	5	23.10	23.10	0	6,548	0.00%
2019/05/16	0	0.00	5	24.20	23.45	-5	6,888	-0.07%
2019/05/15	1	24.40	1	24.45	24.45	0	7,065	0.00%
2019/05/14	5	23.70	0	0.00	23.50	5	7,342	0.07%
2019/05/13	1	23.20	0	0.00	23.10	1	7,348	0.01%
2019/05/10	1	25.00	1	25.00	25.00	0	7,305	0.00%
2019/05/03	5	27.45	0	0.00	27.30	5	7,355	0.07%
2019/04/30	5	26.75	5	27.34	27.50	0	7,447	0.00%
2019/04/29	1	26.45	0	0.00	26.35	1	7,620	0.01%
2019/04/26	2	27.45	0	0.00	27.40	2	7,715	0.03%
2019/04/25	7	28.26	17	28.15	28.80	-10	7,619	-0.13%
2019/04/19	1	27.35	0	0.00	27.35	1	7,218	0.01%
2019/04/18	0	0.00	5	27.30	27.65	-5	7,135	-0.07%
2019/04/17	13	27.37	8	27.67	27.25	5	7,069	0.07%
2019/04/16	0	0.00	1	26.70	26.75	-1	6,965	-0.01%
2019/04/12	0	0.00	2	26.00	25.85	-2	6,953	-0.03%
2019/04/11	11	26.36	0	0.00	26.25	11	6,939	0.16%
2019/04/09	1	26.50	0	0.00	26.35	1	6,855	0.01%
2019/04/08	0	0.00	6	27.63	27.50	-6	6,773	-0.09%
2019/04/03	8	27.84	8	27.97	27.65	0	6,746	0.00%
2019/04/02	1	26.90	1	26.95	27.60	0	6,640	0.00%
2019/04/01	0	0.00	23	27.53	27.10	-23	6,574	-0.35%
2019/03/29	4	26.81	6	27.05	27.00	-2	6,462	-0.03%
2019/03/28	29	27.46	22	27.53	26.65	7	6,386	0.11%
2019/03/27	5	26.05	8	26.66	26.65	-3	5,921	-0.05%
2019/03/26	5	25.40	1	25.65	25.70	4	5,734	0.07%
2019/03/22	1	26.05	0	0.00	25.95	1	5,631	0.02%
2019/03/19	5	27.10	5	26.75	25.85	0	5,469	0.00%
2019/03/18	2	26.03	0	0.00	25.85	2	5,318	0.04%
2019/03/15	5	26.10	0	0.00	25.80	5	5,278	0.09%
2019/03/14	0	0.00	1	25.95	25.90	-1	5,241	-0.02%
2019/03/13	4	27.00	3	26.68	26.20	1	5,226	0.02%
2019/03/08	5	26.10	4	25.84	25.70	1	4,928	0.02%
2019/03/07	2	26.03	6	26.36	25.70	-4	4,738	-0.08%
2019/03/06	1	26.10	13	26.09	27.05	-12	4,473	-0.27%
2019/03/05	0	0.00	11	24.99	24.60	-11	4,115	-0.27%
2019/03/04	1	25.00	0	0.00	24.90	1	4,070	0.02%
2019/02/27	7	24.79	5	24.60	24.60	2	4,011	0.05%
2019/02/26	2	24.75	0	0.00	24.40	2	3,944	0.05%
2019/02/25	5	25.00	9	24.80	25.50	-4	3,855	-0.10%
2019/02/21	1	23.40	0	0.00	23.70	1	3,537	0.03%
2019/02/19	1	24.35	0	0.00	24.05	1	3,396	0.03%
2019/02/15	7	23.83	4	23.80	24.35	3	3,345	0.09%
2019/02/13	5	21.25	5	21.90	21.90	0	2,833	0.00%
2019/01/23	0	0.00	1	20.60	20.40	-1	2,562	-0.04%
2019/01/22	1	20.65	0	0.00	20.50	1	2,535	0.04%
2019/01/21	5	21.20	5	21.65	21.10	0	2,467	0.00%
2019/01/18	2	20.45	2	20.38	20.40	0	2,274	0.00%
2019/01/17	6	20.14	1	19.80	20.75	5	2,154	0.23%
2019/01/15	0	0.00	2	18.60	18.60	-2	2,077	-0.10%
2019/01/14	0	0.00	1	18.50	18.40	-1	2,098	-0.05%
2019/01/09	0	0.00	10	18.85	18.60	-10	2,198	-0.45%
2019/01/08	0	0.00	10	18.55	18.60	-10	2,216	-0.45%
2019/01/04	10	18.70	1	16.90	18.15	9	2,328	0.39%
2018/12/19	0	0.00	8	19.37	19.30	-8	2,686	-0.30%
2018/12/17	1	20.00	0	0.00	19.65	1	2,776	0.04%
2018/12/10	0	0.00	1	19.45	19.40	-1	3,050	-0.03%
2018/12/06	0	0.00	5	20.70	19.60	-5	3,119	-0.16%
2018/12/03	1	21.65	1	22.30	22.00	0	3,337	0.00%
2018/11/29	2	19.95	0	0.00	19.70	2	3,348	0.06%
2018/11/26	0	0.00	5	18.40	18.45	-5	3,370	-0.15%
2018/11/22	0	0.00	3	19.70	19.35	-3	3,399	-0.09%
2018/11/21	0	0.00	5	19.65	19.75	-5	3,432	-0.15%
2018/11/16	2	19.80	0	0.00	19.80	2	3,801	0.05%
2018/11/15	22	19.70	25	19.98	19.75	-3	3,829	-0.08%
2018/11/12	0	0.00	3	21.95	21.65	-3	4,022	-0.07%
2018/11/07	3	21.65	3	22.10	22.15	0	4,243	0.00%
2018/11/01	1	21.50	0	0.00	21.40	1	4,838	0.02%
2018/10/31	6	20.85	13	20.50	21.15	-7	4,999	-0.14%
2018/10/29	1	19.90	5	20.00	19.95	-4	5,366	-0.07%
2018/10/26	10	19.85	0	0.00	19.70	10	5,518	0.18%
2018/10/25	6	19.80	0	0.00	19.45	6	5,851	0.10%
2018/10/17	1	22.10	0	0.00	22.00	1	7,000	0.01%
2018/10/15	0	0.00	1	22.45	22.45	-1	7,126	-0.01%
2018/10/11	6	20.90	0	0.00	20.90	6	7,296	0.08%
2018/10/09	3	23.40	3	24.05	23.20	0	7,332	0.00%
2018/10/04	6	24.96	0	0.00	25.10	6	7,493	0.08%
2018/10/03	3	26.43	3	26.70	26.05	0	7,640	0.00%
2018/10/01	3	27.63	3	27.45	27.55	0	8,364	0.00%
2018/09/28	1	26.30	0	0.00	26.25	1	8,876	0.01%
2018/09/27	4	26.60	0	0.00	26.55	4	9,366	0.04%
2018/09/26	1	27.40	0	0.00	27.25	1	9,472	0.01%
2018/09/21	0	0.00	1	26.85	27.40	-1	9,650	-0.01%
2018/09/19	4	26.53	8	27.30	26.10	-4	9,896	-0.04%
2018/09/18	7	27.16	2	27.10	27.05	5	10,056	0.05%
2018/09/12	2	28.00	2	28.05	28.00	0	12,389	0.00%
2018/09/11	4	28.30	1	28.70	28.30	3	12,675	0.02%
2018/09/10	2	28.60	3	27.97	27.60	-1	13,046	-0.01%
2018/09/07	13	29.77	1	29.40	29.20	12	13,757	0.09%
2018/09/06	2	29.53	1	30.10	30.75	1	13,752	0.01%
2018/09/05	1	30.00	0	0.00	30.10	1	13,973	0.01%
2018/09/03	0	0.00	1	30.65	30.65	-1	15,273	-0.01%
2018/08/31	3	31.80	2	31.95	31.95	1	16,229	0.01%
2018/08/30	1	32.35	0	0.00	31.60	1	16,714	0.01%
2018/08/29	14	31.95	1	32.00	32.00	13	16,823	0.08%
2018/08/28	2	32.15	2	31.65	31.50	0	17,053	0.00%
2018/08/27	9	31.49	3	31.48	31.75	6	17,207	0.03%
2018/08/24	9	30.17	8	29.84	30.25	1	17,313	0.01%
2018/08/23	1	29.65	6	29.80	30.10	-5	17,569	-0.03%
2018/08/22	7	30.94	0	0.00	31.00	7	17,961	0.04%
2018/08/21	6	31.18	1	31.80	31.80	5	18,308	0.03%
2018/08/20	5	31.28	10	31.45	30.65	-5	18,516	-0.03%
2018/08/17	22	32.78	11	33.36	32.00	11	18,555	0.06%
2018/08/16	17	33.25	7	32.10	33.85	10	18,607	0.05%
2018/08/15	4	33.20	0	0.00	33.00	4	18,929	0.02%
2018/08/14	2	32.90	10	33.20	33.45	-8	19,038	-0.04%
2018/08/13	10	31.90	6	31.29	32.75	4	19,633	0.02%
2018/08/09	22	35.03	2	35.50	34.75	20	19,800	0.10%
2018/08/08	0	0.00	1	34.85	34.65	-1	19,775	-0.01%
2018/08/07	5	35.10	16	35.11	34.60	-11	19,894	-0.06%
2018/08/06	1	34.85	13	35.08	35.80	-12	20,165	-0.06%
2018/08/03	5	34.80	10	34.68	33.90	-5	20,322	-0.02%
2018/08/02	1	33.60	1	33.70	33.85	0	20,373	0.00%
2018/08/01	16	35.55	12	35.53	33.80	4	20,219	0.02%
2018/07/31	3	33.60	3	33.60	34.40	0	19,846	0.00%
2018/07/30	10	33.24	0	0.00	33.40	10	19,562	0.05%
2018/07/27	1	32.65	23	32.77	32.65	-22	19,234	-0.11%
2018/07/26	0	0.00	13	30.38	30.30	-13	18,826	-0.07%
2018/07/25	10	30.10	10	30.55	29.80	0	18,738	0.00%
2018/07/24	1	28.80	10	28.65	30.00	-9	18,598	-0.05%
2018/07/19	10	28.35	30	28.80	29.50	-20	18,334	-0.11%
2018/07/18	18	30.36	0	0.00	28.90	18	18,219	0.10%
2018/07/17	20	30.81	0	0.00	30.45	20	18,065	0.11%
2018/07/16	17	31.15	25	31.25	31.45	-8	17,978	-0.04%
2018/07/13	1	30.70	0	0.00	30.40	1	17,879	0.01%
2018/07/12	3	29.93	0	0.00	30.10	3	17,783	0.02%
2018/07/11	18	30.62	1	30.50	30.00	17	17,682	0.10%
2018/07/10	6	30.07	12	30.03	30.25	-6	17,478	-0.03%
2018/07/09	2	31.50	0	0.00	31.40	2	17,027	0.01%
2018/07/06	33	34.13	9	33.91	33.60	24	16,681	0.14%
2018/07/05	21	34.72	13	34.06	33.40	8	16,143	0.05%
2018/07/04	10	32.70	10	32.30	33.10	0	15,637	0.00%
2018/07/03	11	33.45	11	32.55	32.00	0	15,509	0.00%
2018/07/02	1	32.60	8	32.55	32.50	-7	15,395	-0.05%
2018/06/29	5	33.45	3	33.80	33.05	2	15,283	0.01%
2018/06/28	6	32.73	1	32.60	32.60	5	15,037	0.03%
2018/06/27	8	33.10	2	33.05	32.60	6	14,940	0.04%
2018/06/26	22	32.56	4	32.40	32.65	18	14,724	0.12%
2018/06/25	31	33.68	2	33.40	31.80	29	14,349	0.20%
2018/06/22	12	36.23	25	36.27	35.10	-13	13,970	-0.09%
2018/06/21	32	35.58	29.8	36.22	36.65	2.2	13,198	0.02%
2018/06/20	22	33.89	13	32.52	33.35	9	12,257	0.07%
2018/06/19	9	33.74	9	33.86	34.45	0	11,924	0.00%
2018/06/15	41	33.86	54	34.28	33.80	-13	11,479	-0.11%
2018/06/14	0	0.00	6	31.95	31.95	-6	10,659	-0.06%
2018/06/13	9	30.41	15	30.02	29.05	-6	10,553	-0.06%
2018/06/12	15	31.60	21	30.87	29.80	-6	10,228	-0.06%
2018/06/11	16	29.79	30	30.52	31.35	-14	9,569	-0.15%
2018/06/08	35	29.16	141	29.14	28.50	-106	8,927	-1.19%	大賣/鉅額交易
2018/06/07	0	0.00	11	26.85	28.05	-11	7,940	-0.14%
2018/06/06	11	25.30	5	25.35	25.50	6	7,438	0.08%
2018/06/05	2	26.15	2	26.05	25.55	0	7,312	0.00%
2018/06/04	0	0.00	2	26.00	25.20	-2	7,085	-0.03%
2018/06/01	2	25.60	0	0.00	25.75	2	6,899	0.03%
2018/05/30	8	28.26	1	28.20	28.00	7	6,585	0.11%
2018/05/29	10	27.60	0	0.00	28.25	10	5,976	0.17%
2018/05/28	1	25.80	1	24.85	25.70	0	5,541	0.00%
2018/05/25	1	25.60	1	26.10	25.25	0	5,260	0.00%
2018/05/24	10	25.30	13	25.11	25.35	-3	5,062	-0.06%
2018/05/23	33	25.69	52	26.12	25.15	-19	4,873	-0.39%
2018/05/22	3	24.42	5	24.50	24.50	-2	4,464	-0.04%
2018/05/21	23	25.12	11	25.15	25.30	12	4,290	0.28%
2018/05/18	115	23.23	12	23.92	24.05	103	3,638	2.83%	大買/鉅額交易
2018/05/17	22	22.00	0	0.00	21.90	22	3,352	0.66%
2018/05/16	10	23.53	0	0.00	23.10	10	3,219	0.31%
2018/05/15	10	23.40	0	0.00	22.80	10	2,984	0.34%
2018/05/14	46	22.56	38	22.30	23.50	8	2,850	0.28%
2018/05/11	26	20.58	6	21.75	21.75	20	2,402	0.83%
2018/05/10	0	0.00	1	19.80	19.80	-1	1,999	-0.05%
2018/05/04	0	0.00	3	17.60	17.35	-3	1,808	-0.17%
2018/04/17	3	16.97	0	0.00	17.05	3	2,858	0.10%
2018/04/02	0	0.00	3	17.80	17.65	-3	3,469	-0.09%
2018/03/30	3	18.10	2	17.75	17.70	1	3,542	0.03%
2018/03/22	0	0.00	4	19.15	18.80	-4	3,581	-0.11%
2018/03/14	10	19.70	10	19.90	19.60	0	3,582	0.00%
2018/03/13	0	0.00	10	19.30	19.30	-10	3,572	-0.28%
2018/03/06	11	19.96	4	19.60	19.60	7	3,511	0.20%
2018/03/05	5	19.04	3	18.80	19.60	2	3,454	0.06%
2018/02/09	2	16.80	0	0.00	17.20	2	3,323	0.06%
2018/02/08	0	0.00	3	16.50	16.50	-3	3,265	-0.09%
2018/02/07	0	0.00	1	17.25	16.90	-1	3,256	-0.03%
2018/02/06	0	0.00	3	17.50	16.80	-3	3,261	-0.09%
2018/02/05	0	0.00	4	18.10	18.35	-4	3,204	-0.12%
2018/01/30	0	0.00	4	19.20	19.30	-4	3,279	-0.12%
2018/01/29	2	19.55	0	0.00	19.50	2	3,281	0.06%
2018/01/25	13	20.12	0	0.00	19.65	13	3,269	0.40%
2018/01/23	0	0.00	7	20.95	20.50	-7	3,194	-0.22%
2018/01/22	2	21.00	1	20.85	21.10	1	3,165	0.03%
2018/01/19	1	21.20	1	21.00	20.85	0	3,165	0.00%
2018/01/18	12	22.19	1	21.65	21.30	11	3,074	0.36%
2018/01/16	9	22.12	0	0.00	22.10	9	2,876	0.31%
2018/01/15	4	21.45	8	21.97	22.20	-4	2,692	-0.15%
2018/01/11	0	0.00	10	20.30	19.95	-10	2,452	-0.41%
2018/01/10	11	19.94	0	0.00	19.90	11	2,405	0.46%
2018/01/09	2	19.90	12	20.20	20.85	-10	2,221	-0.45%
2018/01/05	5	18.70	5	18.85	18.95	0	1,943	0.00%