光罩 (2338)-富邦-三重券商分點個股進出

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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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	9	68.54	68.20	-8	1,205	-0.66%
2024/05/02	2	67.95	10	67.87	67.80	-8	1,199	-0.67%
2024/04/30	0	0.00	2	67.60	67.50	-2	1,206	-0.17%
2024/04/29	0	0.00	6	67.45	67.50	-6	1,210	-0.50%
2024/04/26	4	66.40	0	0.00	66.30	4	1,216	0.33%
2024/04/25	4	65.95	0	0.00	66.60	4	1,231	0.32%
2024/04/24	2	66.40	43.2	66.39	66.90	-41.2	1,237	-3.33%
2024/04/23	1	64.20	14	63.74	64.60	-13	1,248	-1.04%
2024/04/22	16	64.15	1.3	63.88	63.60	14.7	1,252	1.17%
2024/04/19	28.3	66.05	8.1	65.24	65.50	20.2	1,231	1.64%
2024/04/17	0.2	68.69	18	68.54	68.40	-17.8	1,193	-1.49%
2024/04/16	15	68.18	0	0.00	67.60	15	1,195	1.25%
2024/04/15	12	69.48	6	69.80	69.30	6	1,193	0.50%
2024/04/12	0	0.00	2	72.50	70.80	-2	1,211	-0.17%
2024/04/11	3	70.47	3	71.47	71.50	0	1,194	0.00%
2024/04/10	0.3	71.50	11	71.96	71.60	-10.7	1,184	-0.90%
2024/04/09	4	70.28	39	70.77	71.20	-35	1,144	-3.06%
2024/03/28	1	68.30	0	67.70	68.00	1	1,091	0.09%
2024/03/27	0	0.00	0	67.15	67.20	0	1,101	0.00%
2024/03/25	0	68.80	0	0.00	68.00	0	1,107	0.00%
2024/03/22	0	0.00	6	68.20	68.40	-6	1,121	-0.54%
2024/03/21	0	67.77	3	67.80	68.30	-3	1,128	-0.27%
2024/03/19	0	0.00	5	68.20	67.90	-5	1,158	-0.43%
2024/03/15	3	67.50	5	67.60	67.40	-2	1,167	-0.17%
2024/03/14	9	68.08	1	68.20	67.90	8	1,161	0.69%
2024/03/13	14	69.09	5.1	68.40	68.50	8.9	1,158	0.77%
2024/03/12	14	70.39	7	70.29	70.00	7	1,165	0.60%
2024/03/11	0.1	67.90	0	0.00	67.50	0.1	1,140	0.01%
2024/03/08	2	68.00	1	67.90	67.70	1	1,171	0.09%
2024/03/07	1	69.50	10	69.00	68.80	-9	1,235	-0.73%
2024/03/06	0	70.30	2	70.15	70.30	-2	1,337	-0.15%
2024/03/05	0	0.00	1	69.20	69.10	-1	1,615	-0.06%
2024/03/04	2	69.90	0	0.00	69.90	2	1,656	0.12%
2024/02/29	1	70.00	0	0.00	69.60	1	1,648	0.06%
2024/02/27	9	71.22	1	70.00	69.80	8	1,652	0.48%
2024/02/26	10	72.37	11	72.78	72.10	-1	1,654	-0.06%
2024/02/23	0	0.00	1	72.30	70.90	-1	1,598	-0.06%
2024/02/21	1	71.10	0	0.00	71.00	1	1,592	0.06%
2024/02/19	5.2	70.99	5	70.90	70.90	0.2	1,585	0.01%
2024/02/16	0	70.60	0	0.00	70.70	0	1,584	0.00%
2024/02/15	0	0.00	6	68.98	69.70	-6	1,579	-0.38%
2024/02/05	4	67.08	0	0.00	67.30	4	1,570	0.25%
2024/01/31	1	67.70	0	0.00	67.60	1	1,696	0.06%
2024/01/26	2	68.00	0	0.00	67.90	2	1,769	0.11%
2024/01/23	0	0.00	2	69.20	69.30	-2	1,800	-0.11%
2024/01/19	2	67.82	2	69.00	67.70	0	1,804	0.00%
2024/01/17	3	67.87	0	0.00	67.90	3	1,825	0.16%
2024/01/15	0	0.00	11	70.30	70.30	-11	1,859	-0.59%
2024/01/10	1	69.20	0	0.00	69.30	1	1,927	0.05%
2024/01/09	2	72.00	1	70.10	70.10	1	1,945	0.05%
2024/01/08	0	0.00	1	71.30	71.60	-1	2,002	-0.05%
2023/12/29	1	71.10	6	71.10	71.10	-5	2,160	-0.23%
2023/12/27	4	71.40	1	71.30	71.20	3	2,150	0.14%
2023/12/26	2	70.00	1	70.00	70.50	1	2,140	0.05%
2023/12/25	1	69.00	0	0.00	68.80	1	2,144	0.05%
2023/12/22	1	69.50	0	0.00	69.30	1	2,152	0.05%
2023/12/20	0	70.80	0	0.00	70.40	0	2,140	0.00%
2023/12/15	3	72.70	5	72.30	71.70	-2	2,125	-0.09%
2023/12/13	0	0.00	1	70.60	70.50	-1	2,104	-0.05%
2023/12/12	2	71.30	2	71.10	70.60	0	2,112	0.00%
2023/12/11	0	0.00	1	71.10	70.90	-1	2,107	-0.05%
2023/12/08	2	70.50	0.3	71.00	70.50	1.7	2,103	0.08%
2023/12/07	3	71.50	1	70.60	70.50	2	2,093	0.10%
2023/12/06	3	72.40	0	0.00	72.20	3	2,076	0.14%
2023/12/05	0	0.00	5	72.00	72.80	-5	2,067	-0.24%
2023/12/04	33	73.94	6	74.62	73.20	27	2,031	1.33%
2023/12/01	23	76.67	8.1	77.38	76.20	14.9	1,958	0.76%
2023/11/30	20	76.88	8.5	76.08	76.90	11.5	1,833	0.63%
2023/11/29	1	70.10	4.1	70.42	71.00	-3.1	1,548	-0.20%
2023/11/27	0.2	68.10	0	0.00	67.80	0.2	1,508	0.01%
2023/11/24	1.3	68.77	0	0.00	68.80	1.3	1,515	0.09%
2023/11/22	0	0.00	1	68.50	68.70	-1	1,492	-0.07%
2023/11/20	0	0.00	1	67.80	67.80	-1	1,523	-0.07%
2023/11/15	1.2	67.57	2	67.15	66.90	-0.8	1,628	-0.05%
2023/11/14	1	66.60	0	0.00	67.10	1	1,653	0.06%
2023/11/10	2	66.20	0	0.00	66.20	2	1,718	0.12%
2023/11/09	15.4	66.71	6	66.93	67.00	9.4	1,703	0.55%
2023/11/08	0.2	71.60	2	71.70	71.50	-1.8	1,636	-0.11%
2023/11/06	0.9	72.50	2	72.40	72.40	-1.1	1,649	-0.07%
2023/11/03	3	70.70	1	70.90	71.20	2	1,626	0.12%
2023/11/02	0	0.00	1	69.60	69.80	-1	1,635	-0.06%
2023/11/01	1	68.80	3	68.30	68.00	-2	1,638	-0.12%
2023/10/31	1	68.20	0	0.00	68.00	1	1,648	0.06%
2023/10/27	2	69.10	0	0.00	68.50	2	1,733	0.12%
2023/10/26	1	69.20	1	70.00	69.00	0	1,771	0.00%
2023/10/25	1	70.70	1	70.80	71.10	0	1,822	0.00%
2023/10/24	0.5	69.40	1	69.30	69.30	-0.5	1,845	-0.03%
2023/10/23	3.4	70.06	0	0.00	69.20	3.4	1,903	0.18%
2023/10/20	4.1	68.91	4	70.03	70.60	0.1	1,894	0.01%
2023/10/19	3	70.37	1	70.40	70.20	2	1,884	0.11%
2023/10/18	1	69.30	2	70.50	69.60	-1	1,884	-0.05%
2023/10/17	0	0.00	1.3	71.40	70.80	-1.3	1,884	-0.07%
2023/10/16	2.2	73.19	0	0.00	71.70	2.2	1,883	0.12%
2023/10/13	1	72.50	1.2	72.24	72.50	-0.2	1,843	-0.01%
2023/10/12	1	72.10	7	72.04	72.40	-6	1,870	-0.32%
2023/10/11	6.2	71.75	2	71.55	71.80	4.2	1,896	0.22%
2023/10/05	0	0.00	1	68.80	68.60	-1	1,847	-0.05%
2023/09/28	0	0.00	1	67.70	67.40	-1	1,947	-0.05%
2023/09/22	1	66.80	0	0.00	67.20	1	2,231	0.04%
2023/09/21	1.1	67.21	0	0.00	67.60	1.1	2,252	0.05%
2023/09/20	1	67.99	1	68.00	67.40	0	2,257	0.00%
2023/09/19	1	69.60	0	0.00	68.20	1	2,272	0.04%
2023/09/15	1	70.00	0	0.00	70.10	1	2,277	0.04%
2023/09/14	0	0.00	1	68.90	69.00	-1	2,279	-0.04%
2023/09/13	1.1	68.10	0	0.00	67.80	1.1	2,279	0.05%
2023/09/08	1	68.81	3	69.20	68.70	-2	2,320	-0.09%
2023/09/05	1	70.80	3	71.10	71.30	-2	2,475	-0.08%
2023/09/01	1	70.40	0	0.00	70.20	1	2,599	0.04%
2023/08/29	0	68.60	0	0.00	68.80	0	2,646	0.00%
2023/08/25	4	68.70	4	68.73	68.70	0	2,669	0.00%
2023/08/24	1	69.70	0	0.00	69.80	1	2,678	0.04%
2023/08/23	1.7	69.83	1	69.10	69.80	0.7	2,656	0.03%
2023/08/22	0.1	67.80	1	67.20	66.80	-0.9	2,645	-0.04%
2023/08/18	1.1	68.60	0	0.00	68.10	1.1	2,616	0.04%
2023/08/17	0	0.00	1	69.50	69.30	-1	2,630	-0.04%
2023/08/15	3	68.00	0	0.00	68.80	3	2,610	0.11%
2023/08/11	1	70.48	0	0.00	69.50	1	2,636	0.04%
2023/08/10	0	0.00	25	69.98	69.90	-25	2,644	-0.95%
2023/08/08	1.1	71.34	0	0.00	71.40	1.1	2,704	0.04%
2023/08/07	0	0.00	7	72.49	72.30	-7	2,699	-0.26%
2023/08/02	1	72.70	0	0.00	71.80	1	2,700	0.04%
2023/07/31	6	78.30	2	77.80	75.90	4	2,629	0.15%
2023/07/28	2	78.00	0	0.00	77.80	2	2,611	0.08%
2023/07/27	0	0.00	1	74.40	74.00	-1	2,575	-0.04%
2023/07/26	1.3	74.10	0	0.00	73.00	1.3	2,553	0.05%
2023/07/25	1	75.90	2	77.30	75.80	-1	2,507	-0.04%
2023/07/19	1	79.90	0	0.00	79.30	1	2,573	0.04%
2023/07/18	2	79.90	4	80.10	79.90	-2	2,619	-0.08%
2023/07/17	1	79.70	1	82.30	81.40	0	2,644	0.00%
2023/07/14	1	81.00	1	80.60	80.60	0	2,667	0.00%
2023/07/13	4	81.50	1	82.60	81.70	3	2,679	0.11%
2023/07/12	0	0.00	1	79.70	79.70	-1	2,674	-0.04%
2023/07/10	1	79.00	0	0.00	78.80	1	2,777	0.04%
2023/07/07	26.2	79.33	3	79.37	79.40	23.2	2,792	0.83%
2023/07/06	1	81.60	5	81.38	81.40	-4	2,779	-0.14%
2023/07/05	1	83.70	0	0.00	82.70	1	2,773	0.04%
2023/07/04	0	0.00	1	83.50	83.60	-1	2,746	-0.04%
2023/07/03	1	83.40	4.5	83.80	83.00	-3.5	2,782	-0.13%
2023/06/30	5.9	83.11	3	82.77	83.10	2.9	2,755	0.11%
2023/06/29	0	0.00	1	79.30	80.50	-1	2,662	-0.04%
2023/06/27	2	78.30	0	0.00	77.70	2	2,761	0.07%
2023/06/20	1	80.30	0	0.00	80.20	1	2,945	0.03%
2023/06/19	0	0.00	2	80.65	81.40	-2	3,043	-0.07%
2023/06/13	1	83.30	6	82.70	82.60	-5	3,785	-0.13%
2023/06/12	1	82.90	1	82.10	81.10	0	3,787	0.00%
2023/06/09	1	80.90	5	82.84	82.90	-4	3,772	-0.11%
2023/06/08	4	82.18	5	82.76	79.90	-1	3,723	-0.03%
2023/06/07	1	81.30	1	81.30	81.40	0	3,640	0.00%
2023/06/06	0	0.00	1	81.40	81.10	-1	3,665	-0.03%
2023/06/05	5	80.96	1	81.10	80.80	4	3,718	0.11%
2023/06/02	1	80.00	2	80.35	80.30	-1	3,775	-0.03%
2023/06/01	1.1	79.62	0	0.00	80.00	1.1	3,824	0.03%
2023/05/31	0	0.00	2	81.05	81.10	-2	3,813	-0.05%
2023/05/30	1	80.70	5	80.70	80.80	-4	3,814	-0.10%
2023/05/29	1.1	81.80	4	81.60	81.80	-2.9	3,822	-0.08%
2023/05/26	1	80.90	0	0.00	80.50	1	3,819	0.03%
2023/05/23	1.1	80.18	3	81.20	81.60	-2	3,882	-0.05%
2023/05/22	0	0.00	1	79.60	80.20	-1	3,859	-0.03%
2023/05/19	8	79.88	2	80.95	79.70	6	3,857	0.16%
2023/05/18	0	0.00	2	79.05	79.20	-2	3,859	-0.05%
2023/05/17	1	78.90	0	0.00	78.90	1	3,875	0.03%
2023/05/16	2	77.90	0	0.00	78.10	2	3,902	0.05%
2023/05/15	0	0.00	2	75.90	75.70	-2	3,910	-0.05%
2023/05/12	1	77.30	2	77.45	76.90	-1	3,958	-0.03%
2023/05/11	1	77.30	2	77.45	77.30	-1	4,023	-0.02%
2023/05/10	4.3	78.60	3	78.70	79.10	1.3	4,257	0.03%
2023/05/09	1.2	79.72	2	79.15	79.20	-0.8	4,261	-0.02%
2023/05/08	1	79.70	2	81.55	79.80	-1	4,284	-0.02%
2023/05/05	3	80.40	1	80.40	80.60	2	4,316	0.05%
2023/05/04	4	79.38	3	79.13	79.50	1	4,469	0.02%
2023/05/03	2	79.90	1	80.80	79.70	1	4,532	0.02%
2023/05/02	0	0.00	3	81.43	81.80	-3	4,582	-0.07%
2023/04/28	3	80.03	1	80.30	80.00	2	4,687	0.04%
2023/04/26	6	78.48	0	0.00	79.40	6	4,999	0.12%
2023/04/25	4	79.38	0	0.00	78.40	4	5,247	0.08%
2023/04/21	4	82.38	0	0.00	82.30	4	5,591	0.07%
2023/04/19	9	84.90	0	0.00	83.60	9	5,876	0.15%
2023/04/18	17	85.75	0	0.00	85.20	17	5,991	0.28%
2023/04/17	2	87.55	0	0.00	87.40	2	6,045	0.03%
2023/04/14	0	0.00	1	88.20	88.20	-1	6,108	-0.02%
2023/04/13	36.1	89.69	0	0.00	88.20	36.1	6,186	0.58%
2023/04/12	17	92.05	0	0.00	92.10	17	6,168	0.28%
2023/04/11	0	0.00	1	93.40	93.50	-1	6,215	-0.02%
2023/04/10	5	92.42	1	92.20	92.20	4	6,325	0.06%
2023/04/06	1	94.00	1	94.10	92.90	0	6,415	0.00%
2023/03/31	1	92.50	3	92.70	92.50	-2	6,384	-0.03%
2023/03/30	3.2	91.54	0	0.00	91.50	3.2	6,389	0.05%
2023/03/29	4	91.88	1	91.50	91.60	3	6,450	0.05%
2023/03/28	27	94.23	3	93.94	93.50	24	6,521	0.37%
2023/03/27	7	95.76	6	97.10	95.90	1	6,501	0.02%
2023/03/24	6.5	96.39	10	97.52	96.00	-3.5	6,511	-0.05%
2023/03/23	8	96.06	1	96.30	96.60	7	6,468	0.11%
2023/03/22	2	97.25	0	0.00	96.90	2	6,488	0.03%
2023/03/21	6	96.50	3	96.90	95.40	3	6,506	0.05%
2023/03/20	1	93.30	4.2	94.96	94.60	-3.2	6,455	-0.05%
2023/03/17	9	88.19	14	88.89	88.80	-5	6,394	-0.08%
2023/03/16	1	86.30	1	86.50	86.10	0	6,350	0.00%
2023/03/15	0	83.90	3	84.00	84.40	-3	6,433	-0.05%
2023/03/14	9	82.26	0	0.00	82.10	9	6,608	0.14%
2023/03/13	1	82.10	0	0.00	83.10	1	6,751	0.01%
2023/03/10	2	83.65	15	83.87	84.20	-13	6,986	-0.19%
2023/03/09	1	86.30	3	87.00	86.00	-2	7,407	-0.03%
2023/03/08	9	86.51	1	86.90	87.00	8	7,551	0.11%
2023/03/07	4	86.30	7	86.69	87.00	-3	7,808	-0.04%
2023/03/06	7	85.03	2	85.75	84.90	5	7,967	0.06%
2023/03/02	1	83.50	0	0.00	82.40	1	8,226	0.01%
2023/03/01	0	0.00	1	81.60	83.10	-1	8,613	-0.01%
2023/02/24	1	82.60	1	83.60	82.60	0	8,757	0.00%
2023/02/23	2	83.10	0	0.00	83.30	2	8,841	0.02%
2023/02/22	7	82.63	0	0.00	82.50	7	8,948	0.08%
2023/02/16	0	0.00	3	86.27	87.10	-3	9,665	-0.03%
2023/02/14	2	84.20	1	84.60	84.20	1	10,344	0.01%
2023/02/13	1	86.40	0	0.00	85.10	1	10,481	0.01%
2023/02/10	1	86.50	1	86.10	85.70	0	10,540	0.00%
2023/02/09	1	86.80	2	86.00	87.40	-1	10,678	-0.01%
2023/02/08	8	86.24	3	86.13	86.00	5	10,680	0.05%
2023/02/07	0	0.00	1	89.00	89.40	-1	10,503	-0.01%
2023/02/06	0	89.30	0	0.00	88.80	0	10,530	0.00%
2023/02/03	1	90.30	1	90.80	90.00	0	10,621	0.00%
2023/02/02	2	91.85	1	91.70	91.80	1	10,634	0.01%
2023/02/01	0	0.00	2	89.95	91.00	-2	10,554	-0.02%
2023/01/31	0	0.00	1	91.70	91.70	-1	10,600	-0.01%
2023/01/30	0	0.00	2	90.50	91.80	-2	10,593	-0.02%
2023/01/17	1	88.70	6	88.90	88.20	-5	10,536	-0.05%
2023/01/16	29	89.88	20	89.08	89.70	9	10,549	0.09%
2023/01/13	3	89.83	9	90.14	90.80	-6	10,314	-0.06%
2023/01/12	14	88.72	10	88.43	88.20	4	10,081	0.04%
2023/01/11	14	89.11	19.1	89.53	89.40	-5.1	10,013	-0.05%
2023/01/10	5	87.14	1	87.40	86.00	4	9,861	0.04%
2023/01/09	4	88.90	6	90.15	90.20	-2	9,800	-0.02%
2023/01/06	0	0.00	2	89.90	88.00	-2	9,627	-0.02%
2023/01/05	1	87.00	0.5	89.50	87.00	0.5	9,544	0.01%
2023/01/04	4	88.08	3	88.33	89.00	1	9,505	0.01%
2023/01/03	0	0.00	1	87.40	87.50	-1	9,496	-0.01%
2022/12/30	0	0.00	4	85.55	84.70	-4	9,586	-0.04%
2022/12/29	0	0.00	1.1	85.81	85.80	-1.1	9,837	-0.01%
2022/12/28	2.5	85.62	2	86.00	84.40	0.5	9,908	0.01%
2022/12/27	3	88.00	2.5	87.96	88.20	0.5	9,889	0.01%
2022/12/26	5.5	85.35	0	0.00	84.10	5.5	9,879	0.06%
2022/12/23	1	84.40	2	86.25	86.30	-1	10,004	-0.01%
2022/12/22	1	85.40	2	87.30	85.50	-1	10,141	-0.01%
2022/12/21	0	0.00	1	86.40	85.70	-1	10,173	-0.01%
2022/12/20	1	87.50	0.1	86.30	85.80	0.9	10,097	0.01%
2022/12/19	0	0.00	1	90.80	90.20	-1	10,007	-0.01%
2022/12/15	3.1	91.20	1	91.10	90.80	2.1	9,923	0.02%
2022/12/14	1	91.30	2	90.50	91.50	-1	9,882	-0.01%
2022/12/09	4	92.33	13	93.26	92.70	-9	9,562	-0.09%
2022/12/08	1	93.40	0	0.00	93.50	1	9,341	0.01%
2022/12/07	5	95.48	1	92.60	92.60	4	9,217	0.04%
2022/12/06	0	0.00	1	96.80	95.80	-1	9,039	-0.01%
2022/12/05	0	0.00	1	96.70	97.10	-1	8,863	-0.01%
2022/12/02	6	92.88	2	93.80	95.70	4	8,733	0.05%
2022/12/01	15	93.71	18	93.64	92.20	-3	8,478	-0.04%
2022/11/30	5	85.70	8	85.73	86.90	-3	8,058	-0.04%
2022/11/29	1	84.20	1	82.90	85.40	0	7,899	0.00%
2022/11/28	10	81.50	4	82.38	83.20	6	7,584	0.08%
2022/11/25	1	79.70	8	80.14	79.80	-7	7,371	-0.09%
2022/11/24	2	80.20	0	0.00	79.70	2	7,228	0.03%
2022/11/23	9.1	75.54	15	77.33	80.00	-5.9	7,046	-0.08%
2022/11/17	5	70.98	6	71.95	73.40	-1	6,329	-0.02%
2022/11/16	2	69.50	10	69.90	70.80	-8	6,197	-0.13%
2022/11/15	3	69.27	3	71.23	69.90	0	5,976	0.00%
2022/11/11	23	69.46	23	67.60	67.20	0	5,581	0.00%
2022/11/10	3	65.50	3	66.00	66.00	0	5,267	0.00%
2022/11/09	1	60.60	3.1	64.99	65.20	-2.1	4,856	-0.04%
2022/11/08	8	61.28	2	60.80	59.30	6	4,684	0.13%
2022/11/07	4	61.85	4	59.40	59.40	0	4,629	0.00%
2022/11/02	0	0.00	0.1	59.50	59.40	-0.1	4,315	0.00%
2022/11/01	3	61.00	0	0.00	59.40	3	4,280	0.07%
2022/10/31	0	0.00	4	58.58	59.00	-4	4,194	-0.10%
2022/10/28	6	56.70	0	0.00	56.80	6	4,148	0.14%
2022/10/27	11	58.53	16	58.78	59.70	-5	4,078	-0.12%
2022/10/25	0	0.00	1	56.10	55.20	-1	3,886	-0.03%
2022/10/24	2	55.15	0	0.00	54.70	2	3,840	0.05%
2022/10/19	0	0.00	0	55.70	55.40	0	3,766	0.00%
2022/10/18	0	55.50	0	0.00	55.10	0	3,721	0.00%
2022/10/14	0	55.00	1	54.00	55.10	-1	3,567	-0.03%
2022/10/13	1	52.20	5.1	50.62	50.10	-4.1	3,540	-0.11%
2022/10/12	1	54.20	2	54.45	53.90	-1	3,454	-0.03%
2022/10/11	1	55.70	10	56.80	55.70	-9	3,414	-0.26%
2022/10/07	6.1	62.50	5	60.20	61.50	1.1	3,430	0.03%
2022/10/06	29	61.20	23	61.29	63.00	6	3,342	0.18%
2022/10/05	1	57.90	2	60.15	60.20	-1	3,052	-0.03%
2022/10/04	12	54.18	12	54.58	54.80	0	2,945	0.00%
2022/10/03	1	53.50	1	53.80	54.00	0	2,846	0.00%
2022/09/30	1	54.50	12	55.22	55.20	-11	2,844	-0.39%
2022/09/29	10.1	58.35	6	57.67	56.00	4.1	2,759	0.15%
2022/09/28	8	63.35	0	0.00	62.10	8	2,629	0.30%
2022/09/27	1	68.00	0	0.00	69.00	1	2,632	0.04%
2022/09/26	1	68.20	0	0.00	67.40	1	2,682	0.04%
2022/09/23	1	71.00	0	0.00	71.00	1	2,763	0.04%
2022/09/16	0	0.00	1	73.70	73.70	-1	2,972	-0.03%
2022/09/15	0	0.00	1	75.10	73.70	-1	3,056	-0.03%
2022/09/13	0	0.00	2	75.50	75.00	-2	3,198	-0.06%
2022/09/12	1	74.10	1	74.80	73.10	0	3,212	0.00%
2022/09/08	3	69.20	3	71.40	71.80	0	3,289	0.00%
2022/09/07	1	67.90	0	0.00	67.60	1	3,408	0.03%
2022/09/06	2	71.25	0	0.00	69.50	2	3,537	0.06%
2022/09/01	1	73.60	0	0.00	73.80	1	3,706	0.03%
2022/08/31	0	0.00	4	75.20	75.50	-4	3,747	-0.11%
2022/08/25	0	0.00	5	74.42	74.90	-5	3,848	-0.13%
2022/08/24	4	73.10	0	0.00	72.90	4	3,982	0.10%
2022/08/23	6	73.70	4	73.80	73.60	2	4,106	0.05%
2022/08/22	0	0.00	1	78.90	76.70	-1	4,233	-0.02%
2022/08/19	0	0.00	1	78.40	77.60	-1	4,308	-0.02%
2022/08/18	0	0.00	6	77.03	77.10	-6	4,424	-0.14%
2022/08/16	6	79.15	1	78.10	78.00	5	4,583	0.11%
2022/08/15	0	0.00	6	78.10	78.00	-6	4,606	-0.13%
2022/08/12	5	77.32	2	77.70	76.80	3	4,690	0.06%
2022/08/11	6	77.82	3.8	78.16	78.20	2.3	4,797	0.05%
2022/08/10	2	74.80	0	0.00	75.00	2	4,909	0.04%
2022/08/09	0	0.00	1	75.20	75.10	-1	4,966	-0.02%
2022/08/08	1	73.50	0	0.00	74.70	1	5,030	0.02%
2022/08/05	0	0.00	2	75.25	75.20	-2	5,100	-0.04%
2022/07/29	0	0.00	5	75.80	75.30	-5	5,539	-0.09%
2022/07/28	2	74.55	0	0.00	74.20	2	5,564	0.04%
2022/07/25	0.1	75.80	0	0.00	75.90	0.1	5,631	0.00%
2022/07/22	1	76.40	0	0.00	76.70	1	5,673	0.02%
2022/07/20	0	0.00	3	75.00	73.70	-3	5,735	-0.05%
2022/07/18	1	73.80	1	74.40	73.70	0	5,829	0.00%
2022/07/15	0	0.00	10	73.80	73.80	-10	5,813	-0.17%
2022/07/13	0	0.00	1	67.10	67.20	-1	5,714	-0.02%
2022/07/11	0	0.00	0.4	68.15	67.30	-0.4	5,889	-0.01%
2022/07/08	0.4	67.10	0	0.00	67.80	0.4	5,906	0.01%
2022/07/07	1	65.50	2	64.75	65.00	-1	5,850	-0.02%
2022/07/06	1.1	65.35	0	0.00	64.20	1.1	5,826	0.02%
2022/07/05	11	65.88	1	64.50	66.60	10	5,881	0.17%
2022/07/01	2	67.10	0	0.00	67.00	2	5,846	0.03%
2022/06/30	1	72.10	5.3	72.30	72.90	-4.3	5,781	-0.07%
2022/06/29	4	76.53	1	76.90	75.70	3	5,942	0.05%
2022/06/28	5	78.18	3	78.63	79.20	2	6,026	0.03%
2022/06/27	1	80.80	4	80.50	80.80	-3	6,196	-0.05%
2022/06/24	6.2	77.50	4	76.40	76.40	2.2	6,162	0.04%
2022/06/23	0	0.00	1	77.50	77.00	-1	6,159	-0.02%
2022/06/22	4	80.75	2	80.15	79.80	2	6,105	0.03%
2022/06/17	1	91.30	2	88.75	91.00	-1	5,916	-0.02%
2022/06/16	9	95.24	9.3	93.44	90.40	-0.3	5,823	-0.01%
2022/06/15	1	95.00	2	95.05	94.60	-1	5,699	-0.02%
2022/06/14	5	93.82	5	92.50	93.10	0	5,619	0.00%
2022/06/13	4	92.70	4	94.38	93.40	0	5,567	0.00%
2022/06/10	5	92.58	5.2	92.89	93.90	-0.2	5,505	0.00%
2022/06/09	0.2	92.40	2	92.65	93.00	-1.8	5,493	-0.03%
2022/06/07	0	0.00	2	91.10	91.50	-2	5,531	-0.04%
2022/06/02	0	0.00	1	92.20	92.20	-1	5,741	-0.02%
2022/06/01	8	93.91	11	93.75	93.20	-3	5,905	-0.05%
2022/05/31	9	93.16	10	92.71	93.90	-1	5,802	-0.02%
2022/05/30	10	92.98	13	92.45	91.10	-3	5,707	-0.05%
2022/05/27	6	88.68	7	89.13	88.50	-1	5,556	-0.02%
2022/05/26	2	87.85	1	88.70	87.30	1	5,496	0.02%
2022/05/25	4.2	85.10	17	85.67	86.30	-12.8	5,420	-0.24%
2022/05/23	1	83.10	2	84.20	83.60	-1	5,388	-0.02%
2022/05/20	17	84.62	7	84.77	84.20	10	5,474	0.18%
2022/05/19	1	83.30	6	84.65	85.50	-5	5,432	-0.09%
2022/05/18	6	84.07	7	83.10	83.50	-1	5,408	-0.02%
2022/05/16	3	80.63	0	0.00	79.60	3	5,947	0.05%
2022/05/13	0	0.00	11	81.17	81.00	-11	5,981	-0.18%
2022/05/12	0	0.00	3	79.80	78.70	-3	6,012	-0.05%
2022/05/11	18	79.24	11	80.11	80.30	7	6,076	0.12%
2022/05/10	2	77.95	3	72.20	77.80	-1	6,048	-0.02%
2022/05/06	1	76.60	0	0.00	76.70	1	6,147	0.02%
2022/05/04	0	0.00	1	76.70	76.40	-1	6,346	-0.02%
2022/04/29	5	75.20	2	75.40	74.00	3	6,532	0.05%
2022/04/25	2.1	75.06	3	76.03	74.50	-0.9	7,506	-0.01%
2022/04/22	4	79.80	2	79.20	79.20	2	7,569	0.03%
2022/04/20	0	0.00	2	81.30	81.60	-2	7,659	-0.03%
2022/04/19	0.1	82.65	6	81.45	81.20	-5.9	7,711	-0.08%
2022/04/18	2	81.70	3	82.50	81.80	-1	7,757	-0.01%
2022/04/15	13	86.23	8	86.65	85.10	5	7,752	0.06%
2022/04/14	0	0.00	1	91.90	89.80	-1	7,772	-0.01%
2022/04/13	0	0.00	1	91.90	91.70	-1	7,858	-0.01%
2022/04/12	2	90.20	1	91.90	90.70	1	7,958	0.01%
2022/04/11	4	92.43	2	92.90	91.50	2	8,225	0.02%
2022/04/08	1	95.50	6	95.75	96.00	-5	8,444	-0.06%
2022/04/07	3	93.77	0	0.00	94.00	3	9,352	0.03%
2022/04/06	0	0.00	1	97.10	96.50	-1	9,393	-0.01%
2022/04/01	14	97.53	17	97.94	97.00	-3	9,483	-0.03%
2022/03/31	4	97.48	1	97.50	96.90	3	9,499	0.03%
2022/03/30	14	97.09	9.2	96.94	96.70	4.8	9,423	0.05%
2022/03/29	1	93.40	0	0.00	93.50	1	9,371	0.01%
2022/03/25	1.1	92.09	12	91.55	91.30	-10.9	9,535	-0.11%
2022/03/24	1.2	92.36	2	92.90	92.70	-0.8	9,568	-0.01%
2022/03/23	0	94.80	0	0.00	94.00	0	9,633	0.00%
2022/03/18	2	93.50	2	93.40	94.00	0	10,199	0.00%
2022/03/17	1	93.30	3.6	92.75	93.20	-2.6	10,610	-0.02%
2022/03/16	1	91.20	4	91.55	90.10	-3	10,825	-0.03%
2022/03/15	1	91.48	1	90.80	90.20	0	11,126	0.00%
2022/03/14	1	92.20	0	0.00	92.10	1	11,667	0.01%
2022/03/11	1.1	91.00	2	90.60	91.40	-1	12,871	-0.01%
2022/03/10	3	91.20	4	91.65	91.90	-1	13,691	-0.01%
2022/03/09	3.3	86.93	2	87.90	88.10	1.3	14,495	0.01%
2022/03/08	3	87.63	1.5	87.76	84.50	1.5	14,585	0.01%
2022/03/07	11.6	92.31	7	91.20	89.90	4.6	14,547	0.03%
2022/03/04	0.2	98.60	0	0.00	98.30	0.2	14,706	0.00%
2022/03/03	2	100.75	0	0.00	99.90	2	14,954	0.01%
2022/02/25	5	99.66	5	98.24	98.00	0	15,753	0.00%
2022/02/24	0.5	97.50	3	97.83	97.00	-2.5	16,040	-0.02%
2022/02/23	2	100.00	3	100.30	100.50	-1	16,465	-0.01%
2022/02/22	8	99.04	2	99.05	99.10	6	17,701	0.03%
2022/02/21	3	101.33	1	102.00	101.50	2	17,998	0.01%
2022/02/18	3	103.00	1	103.00	103.00	2	18,520	0.01%
2022/02/17	31	107.06	34	105.19	103.00	-3	19,553	-0.02%
2022/02/16	35	104.63	32	105.14	104.50	3	20,167	0.01%
2022/02/15	9	101.94	2	101.50	99.90	7	20,186	0.03%
2022/02/14	2.3	100.43	0	0.00	99.40	2.3	20,282	0.01%
2022/02/11	22	103.91	4	103.13	103.50	18	20,401	0.09%
2022/02/10	5.1	102.41	4	103.13	104.00	1.1	20,671	0.01%
2022/02/09	8	102.94	8	103.19	101.50	0	20,938	0.00%
2022/02/08	1	100.00	1.2	101.08	101.50	-0.2	21,134	0.00%
2022/02/07	2	98.40	2	100.20	100.50	0	21,540	0.00%
2022/01/26	16	99.09	8	97.30	96.50	8	21,844	0.04%
2022/01/25	4	100.15	3	100.93	97.70	1	22,373	0.00%
2022/01/24	7	99.84	6	100.42	101.00	1	22,427	0.00%
2022/01/21	12.2	100.87	2	101.50	99.80	10.2	22,293	0.05%
2022/01/20	3.1	103.52	6	102.92	105.50	-2.9	22,233	-0.01%
2022/01/19	34.1	106.22	35.1	106.61	102.50	-1	22,146	0.00%
2022/01/18	6.2	103.44	6.1	104.08	104.50	0.1	21,613	0.00%
2022/01/17	8.1	100.28	10	100.73	101.00	-2	21,397	-0.01%
2022/01/14	3	96.37	2	95.70	97.50	1	21,306	0.00%
2022/01/13	3	97.07	0	0.00	97.30	3	21,239	0.01%
2022/01/12	0	0.00	3.5	98.96	97.20	-3.5	21,277	-0.02%
2022/01/11	6.5	97.25	5	96.68	96.70	1.5	21,336	0.01%
2022/01/10	3	99.17	1	99.20	99.70	2	21,267	0.01%
2022/01/07	5.1	98.46	4	98.68	98.40	1.1	21,296	0.01%
2022/01/06	5.2	101.22	1	100.50	100.00	4.2	21,192	0.02%
2022/01/05	8.2	103.04	12	102.75	102.00	-3.9	21,131	-0.02%
2022/01/04	16	108.13	15.5	107.24	103.00	0.5	21,050	0.00%
2022/01/03	14.1	108.85	9	108.33	108.00	5.1	20,803	0.02%
2021/12/30	42	108.58	36	109.36	108.00	6	20,563	0.03%
2021/12/29	3	104.00	2	103.25	104.00	1	19,656	0.01%
2021/12/28	5.3	103.47	12	103.38	104.00	-6.7	19,649	-0.03%
2021/12/27	8.1	103.01	9	102.67	103.50	-0.9	19,596	0.00%
2021/12/24	0	0.00	1	99.00	99.00	-1	19,414	-0.01%
2021/12/23	12	102.00	3	100.33	100.00	9	19,384	0.05%
2021/12/22	6	100.58	8	100.26	99.90	-2	19,302	-0.01%
2021/12/21	8	97.23	4.1	97.92	98.60	3.9	19,228	0.02%
2021/12/20	5	97.10	5	97.36	97.00	0	19,192	0.00%
2021/12/17	1	96.50	2	97.40	96.50	-1	19,229	-0.01%
2021/12/16	3	99.90	4	100.75	99.30	-1	19,187	-0.01%
2021/12/15	1	97.10	1	97.50	97.70	0	19,043	0.00%
2021/12/14	10.5	96.65	8	96.94	96.00	2.5	19,087	0.01%
2021/12/13	7	101.08	2	105.00	99.90	5	18,891	0.03%
2021/12/10	11	107.14	109	106.92	107.00	-98	18,615	-0.53%	大賣/
2021/12/09	9	109.06	27	110.13	107.50	-18	18,489	-0.10%
2021/12/08	12	111.96	27.1	111.09	112.00	-15.1	18,344	-0.08%
2021/12/07	131.7	113.70	121	113.40	107.00	10.7	17,874	0.06%	大買/大賣/
2021/12/06	39.1	109.86	35	109.94	109.50	4.1	16,748	0.02%
2021/12/03	74	105.48	75.5	105.84	109.50	-1.5	16,041	-0.01%
2021/12/02	10	100.87	2	100.25	99.60	8	15,372	0.05%
2021/12/01	3	100.70	7	100.36	102.50	-4	15,381	-0.03%
2021/11/30	8	99.96	6	100.50	101.00	2	15,444	0.01%
2021/11/29	9	93.94	13	94.07	97.50	-4	15,212	-0.03%
2021/11/26	19	98.62	17	98.94	98.10	2	15,055	0.01%
2021/11/25	20	100.80	9	101.60	97.60	11	14,969	0.07%
2021/11/24	8	102.13	11	101.82	100.50	-3	14,943	-0.02%
2021/11/23	20	105.10	11.1	105.14	103.00	8.9	15,431	0.06%
2021/11/22	20	106.85	19	106.95	106.00	1	15,499	0.01%
2021/11/19	45	107.12	48.5	108.39	110.50	-3.5	15,450	-0.02%
2021/11/18	14	102.14	20	103.80	102.50	-6	14,492	-0.04%
2021/11/17	25	106.98	22	106.09	104.50	3	14,358	0.02%
2021/11/16	64	105.91	57	105.82	105.50	7	13,936	0.05%
2021/11/15	17.1	101.29	30	101.90	104.00	-12.9	12,958	-0.10%
2021/11/12	6	93.43	7	93.89	94.90	-1	12,162	-0.01%
2021/11/11	5	90.42	34	91.37	89.20	-29	11,948	-0.24%
2021/11/10	6	94.13	11	93.20	92.80	-5	11,963	-0.04%
2021/11/09	18	95.58	22	93.74	92.50	-4	11,975	-0.03%
2021/11/08	15	93.88	20	93.80	93.70	-5	11,748	-0.04%
2021/11/05	8	91.59	12	91.77	92.10	-4	11,516	-0.03%
2021/11/04	34	90.71	11.4	90.78	90.30	22.6	11,317	0.20%
2021/11/03	7	89.11	5.8	88.96	90.00	1.2	11,054	0.01%
2021/11/02	63	88.03	32	86.93	87.60	31	10,812	0.29%
2021/11/01	23	80.91	21	81.41	83.00	2	10,543	0.02%
2021/10/29	2	80.05	1	79.30	79.80	1	10,530	0.01%
2021/10/28	2	81.00	1	81.10	80.00	1	10,696	0.01%
2021/10/27	3	80.57	5	80.88	82.20	-2	10,770	-0.02%
2021/10/26	4.2	79.07	3	79.20	78.80	1.2	11,093	0.01%
2021/10/25	3	81.10	2	80.50	80.60	1	11,508	0.01%
2021/10/22	1	80.00	2	80.20	79.50	-1	12,129	-0.01%
2021/10/21	5.6	81.95	6	81.17	79.50	-0.4	12,754	0.00%
2021/10/20	4	80.55	3	80.73	80.80	1	13,014	0.01%
2021/10/19	6	80.15	4	80.30	80.80	2	13,832	0.01%
2021/10/15	4	77.75	3	79.10	76.90	1	15,522	0.01%
2021/10/14	3	74.03	2	75.20	74.50	1	15,779	0.01%
2021/10/12	0.5	77.10	0	0.00	76.70	0.5	16,274	0.00%
2021/10/08	12	77.08	0	0.00	76.90	12	16,672	0.07%
2021/10/07	1	76.70	1	77.30	78.00	0	16,797	0.00%
2021/10/06	2.1	74.76	2	73.00	72.70	0.1	17,065	0.00%
2021/10/04	2	72.05	0	0.00	71.60	2	17,805	0.01%
2021/09/29	1	78.00	0	0.00	76.70	1	19,801	0.01%
2021/09/28	2	79.20	1	79.50	80.20	1	20,290	0.00%
2021/09/27	0	0.00	1	82.00	82.10	-1	20,489	0.00%
2021/09/24	2	82.10	1	82.00	81.80	1	20,558	0.00%
2021/09/23	10	80.20	0	0.00	80.20	10	20,544	0.05%
2021/09/22	0	0.00	2	80.25	79.90	-2	20,602	-0.01%
2021/09/17	1	83.00	0	0.00	82.30	1	20,639	0.00%
2021/09/16	1	80.60	39	80.71	80.90	-38	20,565	-0.18%
2021/09/15	3	79.47	7	79.13	79.20	-4	20,608	-0.02%
2021/09/14	57	82.04	65	80.33	82.50	-8	20,567	-0.04%
2021/09/13	2	86.30	3	84.73	81.90	-1	20,575	0.00%
2021/09/10	0	0.00	1	85.90	85.90	-1	20,722	0.00%
2021/09/09	5	83.88	3	83.00	83.70	2	20,910	0.01%
2021/09/08	0	0.00	4	84.43	83.20	-4	21,005	-0.02%
2021/09/07	39	85.32	38	84.39	84.00	1	21,215	0.00%
2021/09/06	34	89.31	6	91.08	89.10	28	21,506	0.13%
2021/09/03	2	89.60	39	90.30	89.90	-37	21,553	-0.17%
2021/09/02	37	88.44	16	89.99	88.20	21	21,610	0.10%
2021/09/01	2	89.75	9	89.54	89.30	-7	21,881	-0.03%
2021/08/31	4	88.38	3	88.47	89.00	1	22,369	0.00%
2021/08/30	27	91.41	26.1	90.99	90.70	0.9	22,517	0.00%
2021/08/27	39	90.63	26	91.83	88.10	13	22,294	0.06%
2021/08/26	36.2	88.99	19	89.13	89.00	17.2	21,885	0.08%
2021/08/25	49	85.22	44	85.29	87.10	5	21,725	0.02%
2021/08/24	37	83.77	34	83.80	83.50	3	21,832	0.01%
2021/08/23	13.1	79.95	11	81.01	82.10	2.1	21,737	0.01%
2021/08/20	4	74.90	7.1	75.12	74.70	-3.1	21,865	-0.01%
2021/08/19	5.2	74.37	24	75.02	73.00	-18.8	22,106	-0.09%
2021/08/18	43	74.10	9	74.84	76.20	34	22,884	0.15%
2021/08/17	20	75.90	22	74.53	70.70	-2	23,082	-0.01%
2021/08/16	9	75.96	9	75.42	75.10	0	23,154	0.00%
2021/08/13	9	76.77	53	76.34	75.30	-44	23,147	-0.19%
2021/08/12	6.1	82.20	15	81.33	80.50	-8.9	23,085	-0.04%
2021/08/11	3.8	82.23	1	81.21	81.50	2.8	23,097	0.01%
2021/08/10	1.2	85.67	3	86.63	86.60	-1.8	23,045	-0.01%
2021/08/09	3.3	87.86	11	86.97	86.00	-7.7	23,132	-0.03%
2021/08/06	3.2	90.74	5	90.34	90.50	-1.8	23,119	-0.01%
2021/08/05	10	90.90	2	91.45	91.00	8	23,229	0.03%
2021/08/04	3	97.20	2	97.15	96.10	1	23,252	0.00%
2021/08/03	5	99.78	12	99.26	98.70	-7	23,316	-0.03%
2021/08/02	11	98.94	10	99.16	97.80	1	23,312	0.00%
2021/07/30	35	102.17	24	100.77	98.50	11	23,388	0.05%
2021/07/29	18	99.56	8	99.14	99.90	10	23,203	0.04%
2021/07/28	60	99.07	70	97.04	95.50	-10	22,890	-0.04%
2021/07/27	77	104.83	41	105.93	102.00	36	22,520	0.16%
2021/07/26	8	109.69	13	109.73	111.50	-5	22,087	-0.02%
2021/07/23	28.6	100.33	121	102.96	101.50	-92.4	21,851	-0.42%	大賣/
2021/07/22	70	98.79	49.1	99.47	95.70	21	21,098	0.10%
2021/07/21	59	96.30	60.2	96.71	99.00	-1.2	20,593	-0.01%
2021/07/20	37	92.90	26	91.76	90.00	11	20,185	0.05%
2021/07/19	37	93.18	111	92.10	94.00	-74	20,007	-0.37%	大賣/
2021/07/16	36.1	92.06	11	92.17	92.00	25.1	19,996	0.13%
2021/07/15	97.8	89.26	10	91.35	94.10	87.8	19,835	0.44%
2021/07/14	7.2	88.50	27	87.74	87.80	-19.8	19,608	-0.10%
2021/07/13	81	89.10	23.8	88.91	86.70	57.2	19,664	0.29%
2021/07/12	24.8	86.48	31	87.24	86.10	-6.2	19,747	-0.03%
2021/07/09	10.6	91.25	3	91.20	89.60	7.6	19,452	0.04%
2021/07/08	32.4	95.33	24	93.98	92.70	8.4	19,914	0.04%
2021/07/07	25	94.67	22	94.94	94.30	3	19,877	0.02%
2021/07/06	55	94.16	36.1	94.38	95.00	18.9	19,908	0.09%
2021/07/05	17	89.52	17	89.94	89.40	0	19,773	0.00%
2021/07/02	5	85.58	12	86.06	87.00	-7	19,626	-0.04%
2021/07/01	0	0.00	1	84.90	84.20	-1	19,762	-0.01%
2021/06/30	2	83.60	1.5	84.18	83.60	0.6	20,198	0.00%
2021/06/29	2	83.65	15	83.41	83.00	-13	20,449	-0.06%
2021/06/28	5	83.38	5	84.50	84.80	0	20,762	0.00%
2021/06/25	2	83.50	2	84.20	83.20	0	21,330	0.00%
2021/06/24	0	0.00	1	83.90	83.80	-1	21,982	0.00%
2021/06/23	10	84.30	1	84.00	84.30	9	22,091	0.04%
2021/06/22	1	83.70	13	83.55	82.10	-12	22,386	-0.05%
2021/06/21	22.5	83.72	3	83.97	82.40	19.5	22,706	0.09%
2021/06/18	9	89.56	4	88.93	87.50	5	23,376	0.02%
2021/06/17	1	87.60	19	88.27	89.60	-18	23,783	-0.08%
2021/06/16	22	88.22	1	87.50	87.50	21	24,229	0.09%
2021/06/15	29	88.50	37	88.88	90.00	-8	25,069	-0.03%
2021/06/11	10	85.34	15	85.78	84.50	-5	24,995	-0.02%
2021/06/09	28	86.09	30	85.40	85.70	-2	26,625	-0.01%
2021/06/08	27	87.26	11	84.76	84.20	16	27,884	0.06%
2021/06/07	2	86.15	15	85.81	87.20	-13	27,538	-0.05%
2021/06/04	9	82.94	5	83.28	83.00	4	27,240	0.01%
2021/06/03	17	84.61	15	85.01	84.20	2	27,256	0.01%
2021/06/02	3	84.37	3	81.57	81.80	0	27,047	0.00%
2021/06/01	14	86.28	16	86.69	84.40	-2	26,955	-0.01%
2021/05/31	5	84.48	7	84.94	84.50	-2	26,494	-0.01%
2021/05/28	13	85.88	25	85.96	85.00	-12	26,478	-0.05%
2021/05/27	6	82.45	29	82.88	85.20	-23	26,321	-0.09%
2021/05/26	43	85.17	34	83.21	81.70	9	26,119	0.03%
2021/05/25	18	80.37	19.1	82.16	83.10	-1.1	25,501	0.00%
2021/05/24	1	72.90	2	74.00	75.60	-1	25,543	0.00%
2021/05/21	22.2	72.84	18	71.88	71.60	4.2	26,221	0.02%
2021/05/20	3	72.38	1	71.80	71.00	2	26,151	0.01%
2021/05/19	1	73.40	1	70.70	73.60	0	26,804	0.00%
2021/05/18	0	0.00	6	65.50	67.90	-6	27,074	-0.02%
2021/05/17	19	64.04	16	65.52	61.80	3	27,495	0.01%
2021/05/14	6.1	69.85	1	67.50	67.40	5.1	27,541	0.02%
2021/05/13	17.1	71.40	26	69.24	69.90	-8.9	27,518	-0.03%
2021/05/12	7	70.26	11	69.19	69.00	-4	27,319	-0.01%
2021/05/11	2.1	73.23	9	74.02	73.50	-6.9	26,957	-0.03%
2021/05/10	14.1	79.61	1	77.40	76.10	13.1	26,832	0.05%
2021/05/07	2.1	76.10	10	76.61	78.60	-7.9	26,719	-0.03%
2021/05/06	1	71.90	16	72.08	72.50	-15	26,504	-0.06%
2021/05/05	9	75.21	8	75.68	75.00	1	26,402	0.00%
2021/05/04	1.1	76.93	6	71.93	74.50	-4.9	26,331	-0.02%
2021/05/03	4.1	79.21	2	79.45	77.10	2.1	26,126	0.01%
2021/04/29	4	83.75	2	83.70	83.60	2	26,020	0.01%
2021/04/28	3	85.50	0	0.00	85.00	3	25,992	0.01%
2021/04/27	26	88.06	21	85.31	85.00	5	26,046	0.02%
2021/04/26	35	89.08	43	90.04	87.50	-8	25,947	-0.03%
2021/04/23	12	83.96	15	84.15	86.00	-3	25,461	-0.01%
2021/04/22	10	83.69	3	82.70	81.80	7	25,531	0.03%
2021/04/21	2.1	82.69	0	0.00	84.70	2.1	25,326	0.01%
2021/04/20	15	83.14	38	82.98	82.70	-23	25,279	-0.09%
2021/04/19	37	82.28	20	81.68	81.50	17	25,174	0.07%
2021/04/16	20	86.71	19	84.87	84.20	1	25,001	0.00%
2021/04/15	9	83.18	3	82.57	85.30	6	24,721	0.02%
2021/04/14	22	83.10	15	82.08	83.50	7	24,588	0.03%
2021/04/13	17	87.74	17	87.45	86.70	0	24,015	0.00%
2021/04/12	43	89.04	29	85.98	84.60	14	23,619	0.06%
2021/04/09	47.2	90.94	30	89.84	90.00	17.2	23,075	0.07%
2021/04/08	9	83.21	15	87.10	87.50	-6	22,332	-0.03%
2021/04/07	30	78.50	19	78.67	79.60	11	21,988	0.05%
2021/04/06	38	77.24	20	77.79	79.00	18	21,735	0.08%
2021/04/01	6	73.57	13	73.48	73.40	-7	21,552	-0.03%
2021/03/31	25	71.84	7	72.13	71.50	18	21,285	0.08%
2021/03/30	27	72.09	13	72.28	70.60	14	20,950	0.07%
2021/03/29	11	68.22	20	69.41	69.80	-9	20,382	-0.04%
2021/03/26	4	63.03	7	63.57	63.50	-3	19,764	-0.02%
2021/03/25	11	61.68	3	61.63	62.00	8	19,704	0.04%
2021/03/24	23	64.66	15	65.01	63.80	8	19,452	0.04%
2021/03/23	40	64.08	24	65.04	64.60	16	19,161	0.08%
2021/03/22	16	60.37	12	60.79	60.70	4	18,520	0.02%
2021/03/19	29	57.70	39.3	57.49	58.90	-10.3	18,836	-0.05%
2021/03/18	31.3	58.93	32	60.09	56.80	-0.7	18,622	0.00%
2021/03/17	10	55.43	11	55.46	56.00	-1	18,373	-0.01%
2021/03/16	31	55.19	63	55.04	54.10	-32	18,744	-0.17%
2021/03/15	55	54.94	56	54.84	55.50	-1	18,995	-0.01%
2021/03/12	44	52.30	86	53.74	54.20	-42	18,246	-0.23%
2021/03/11	2	46.35	5	47.52	49.35	-3	16,749	-0.02%
2021/03/08	2	46.20	5	46.04	45.90	-3	16,999	-0.02%
2021/03/05	1	47.50	9	46.61	46.00	-8	17,182	-0.05%
2021/03/04	6	46.87	1	46.25	46.20	5	17,292	0.03%
2021/03/03	8	47.67	2	46.80	47.40	6	17,303	0.03%
2021/03/02	9	48.92	1	48.00	47.40	8	17,319	0.05%
2021/02/26	3	49.30	0	0.00	49.65	3	17,310	0.02%
2021/02/25	4	51.50	12	50.93	50.80	-8	17,602	-0.05%
2021/02/24	4	52.20	6.3	54.27	51.40	-2.3	17,560	-0.01%
2021/02/23	36	54.60	16	53.79	52.50	20	17,379	0.12%
2021/02/22	8	54.89	6	55.20	55.40	2	17,298	0.01%
2021/02/19	18	47.89	11	49.09	50.40	7	17,428	0.04%
2021/02/18	6.3	46.05	7	45.89	45.90	-0.7	17,457	0.00%
2021/02/17	40	44.34	299	44.83	44.90	-259	17,725	-1.46%	大賣/鉅額交易
2021/02/05	7	41.31	7	41.31	40.85	0	17,177	0.00%
2021/02/04	0	0.00	5	37.85	38.70	-5	16,900	-0.03%
2021/02/01	2	38.23	5	38.25	37.15	-3	16,760	-0.02%
2021/01/29	0	0.00	4	39.29	38.80	-4	16,701	-0.02%
2021/01/28	10	40.25	0	0.00	40.15	10	16,634	0.06%
2021/01/27	5	40.45	10	41.38	40.45	-5	16,604	-0.03%
2021/01/26	6	40.56	0	0.00	40.35	6	16,493	0.04%
2021/01/25	1	41.45	2	41.28	41.35	-1	16,416	-0.01%
2021/01/22	0	0.00	4	41.54	41.75	-4	16,309	-0.02%
2021/01/21	0	0.00	1	40.10	40.35	-1	16,171	-0.01%
2021/01/20	2	40.83	53	40.96	40.10	-51	16,100	-0.32%
2021/01/19	102	41.30	1	42.25	42.30	101	15,900	0.64%	大買/鉅額交易
2021/01/18	14	39.62	2	41.83	41.80	12	15,698	0.08%
2021/01/15	3	40.72	1	41.20	40.35	2	15,533	0.01%
2021/01/13	0	0.00	8	41.84	41.85	-8	15,255	-0.05%
2021/01/12	30	40.90	15	40.72	40.50	15	15,159	0.10%
2021/01/11	2	41.18	0	0.00	41.70	2	15,114	0.01%
2021/01/08	12	42.71	0	0.00	41.55	12	15,051	0.08%
2021/01/07	1	41.75	3	42.07	42.15	-2	14,924	-0.01%
2021/01/06	5	40.99	0	0.00	40.55	5	14,789	0.03%
2021/01/05	0	0.00	4	40.41	41.55	-4	14,699	-0.03%
2021/01/04	3	40.08	4	40.24	40.00	-1	14,590	-0.01%
2020/12/31	33	41.07	3	40.92	40.35	30	14,537	0.21%
2020/12/30	50	41.59	0	0.00	41.35	50	14,426	0.35%
2020/12/29	33	41.77	0	0.00	41.50	33	14,368	0.23%
2020/12/28	86	42.62	9	42.38	42.70	77	14,232	0.54%
2020/12/25	1	40.55	3	40.45	40.35	-2	13,906	-0.01%
2020/12/24	1	40.05	1	40.45	40.10	0	13,907	0.00%
2020/12/22	8	40.44	23	39.97	39.50	-15	13,834	-0.11%
2020/12/21	4	40.06	20	40.86	40.80	-16	13,747	-0.12%
2020/12/18	17	40.79	7	40.59	40.65	10	13,593	0.07%
2020/12/17	2	40.73	3	41.23	41.00	-1	13,450	-0.01%
2020/12/16	6	41.39	27	41.34	41.25	-21	13,282	-0.16%
2020/12/15	16	43.80	6	43.41	40.65	10	12,938	0.08%
2020/12/14	13	42.42	14	41.88	44.00	-1	11,929	-0.01%
2020/12/11	44	45.28	31	44.52	43.20	13	11,507	0.11%
2020/12/10	28	44.36	27	45.09	45.00	1	10,591	0.01%
2020/12/09	48	43.93	69	45.01	43.65	-21	9,790	-0.21%
2020/12/08	32	40.35	58	39.41	41.30	-26	8,874	-0.29%
2020/12/07	8	37.65	4	37.61	37.55	4	8,271	0.05%
2020/12/04	1	36.70	2	37.05	37.00	-1	8,265	-0.01%
2020/12/03	10	37.47	19	37.01	37.20	-9	8,469	-0.11%
2020/12/02	2	36.60	4	37.43	37.35	-2	8,338	-0.02%
2020/12/01	10	36.24	12	36.17	35.65	-2	8,042	-0.02%
2020/11/30	55	37.04	45	37.19	36.90	10	7,799	0.13%
2020/11/27	41	36.00	8	35.99	36.00	33	7,571	0.44%
2020/11/26	35	35.76	44	35.75	35.70	-9	7,482	-0.12%
2020/11/25	3	35.43	32	35.24	35.40	-29	7,353	-0.39%
2020/11/24	38	35.56	41	35.70	35.70	-3	7,354	-0.04%
2020/11/23	40	35.05	0	0.00	34.40	40	6,980	0.57%
2020/11/20	3	34.25	2	34.30	34.00	1	6,877	0.01%
2020/11/19	44	34.71	40	35.02	34.80	4	6,589	0.06%
2020/11/18	6	33.10	13	33.25	33.65	-7	5,773	-0.12%
2020/11/17	73	33.13	24	33.01	33.20	49	5,525	0.89%
2020/11/16	0	0.00	9	31.72	32.70	-9	4,780	-0.19%
2020/11/11	2	29.65	0	0.00	29.60	2	4,117	0.05%
2020/11/09	50	29.66	22	29.79	29.80	28	4,132	0.68%
2020/11/05	2	28.35	2	28.55	28.55	0	4,141	0.00%
2020/10/21	5	30.25	0	0.00	29.70	5	5,507	0.09%
2020/10/20	1	29.65	2	29.53	29.70	-1	5,563	-0.02%
2020/10/19	0	0.00	1	29.85	29.30	-1	5,838	-0.02%
2020/10/14	1	29.60	0	0.00	29.60	1	5,886	0.02%
2020/10/13	0	0.00	3	29.53	29.65	-3	5,900	-0.05%
2020/10/12	0	0.00	2	29.25	28.85	-2	5,895	-0.03%
2020/10/08	2	29.20	0	0.00	28.80	2	6,056	0.03%
2020/09/25	1	26.50	0	0.00	26.55	1	6,610	0.02%
2020/09/21	1	28.80	0	0.00	28.90	1	6,667	0.01%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/15	0	0.00	4	29.93	29.45	-4	6,722	-0.06%
2020/09/11	4	29.00	0	0.00	28.90	4	6,735	0.06%
2020/09/10	1	29.55	28	29.65	29.55	-27	6,689	-0.40%
2020/09/09	9	29.72	5	29.85	30.00	4	6,652	0.06%
2020/09/08	0	0.00	11	31.11	31.20	-11	6,496	-0.17%
2020/09/07	1	30.80	1	30.10	30.10	0	6,196	0.00%
2020/09/04	0	0.00	5	29.95	29.90	-5	6,130	-0.08%
2020/09/03	0	0.00	2	30.38	30.15	-2	6,115	-0.03%
2020/09/01	5	29.59	0	0.00	29.40	5	6,155	0.08%
2020/08/31	3	30.48	0	0.00	30.10	3	6,174	0.05%
2020/08/28	1	30.15	7	30.31	30.45	-6	6,106	-0.10%
2020/08/27	0	0.00	3	30.00	29.45	-3	5,870	-0.05%
2020/08/26	3	28.98	5	29.26	29.20	-2	5,770	-0.03%
2020/08/24	2	27.60	0	0.00	27.55	2	5,646	0.04%
2020/08/21	1	27.60	0	0.00	27.60	1	5,656	0.02%
2020/08/20	11	27.60	0	0.00	27.25	11	5,662	0.19%
2020/08/19	1	29.00	0	0.00	28.80	1	5,570	0.02%
2020/08/18	1	30.00	2	29.70	29.55	-1	5,518	-0.02%
2020/08/17	1	30.45	1	29.85	29.85	0	5,599	0.00%
2020/08/14	0	0.00	3	29.45	29.60	-3	5,567	-0.05%
2020/08/13	0	0.00	2	29.50	29.10	-2	5,586	-0.04%
2020/08/12	1	29.30	22	29.05	29.25	-21	5,681	-0.37%
2020/08/11	1	29.55	6	30.13	29.55	-5	5,693	-0.09%
2020/08/07	1	31.30	5	30.91	31.40	-4	6,055	-0.07%
2020/08/06	24	31.11	1	31.00	31.40	23	5,958	0.39%
2020/08/05	28	28.90	2	29.03	28.95	26	5,494	0.47%
2020/08/04	3	28.88	1	29.20	28.75	2	5,615	0.04%
2020/08/03	2	29.43	0	0.00	29.15	2	5,722	0.03%
2020/07/31	2	28.85	2	29.00	28.85	0	5,867	0.00%
2020/07/30	2	29.00	1	28.55	29.00	1	5,989	0.02%
2020/07/29	1	27.75	2	28.15	28.05	-1	6,105	-0.02%
2020/07/28	0	0.00	4	29.41	28.15	-4	6,354	-0.06%
2020/07/27	2	29.70	1	29.50	29.00	1	6,352	0.02%
2020/07/24	3	28.80	0	0.00	28.55	3	6,337	0.05%
2020/07/23	2	29.80	4	29.96	29.80	-2	6,322	-0.03%
2020/07/22	0	0.00	11	28.71	29.50	-11	6,146	-0.18%
2020/07/21	0	0.00	1	28.00	27.90	-1	6,177	-0.02%
2020/07/20	0	0.00	9	27.13	27.20	-9	6,174	-0.15%
2020/07/15	2	28.60	0	0.00	28.60	2	6,194	0.03%
2020/07/14	24	29.93	25	30.49	29.70	-1	6,214	-0.02%
2020/07/13	0	0.00	1	28.40	28.50	-1	5,898	-0.02%
2020/07/10	0	0.00	18	27.44	27.40	-18	5,907	-0.30%
2020/07/09	11	28.60	1	28.60	28.35	10	5,919	0.17%
2020/07/08	10	28.90	0	0.00	28.90	10	5,859	0.17%
2020/07/07	3	28.42	0	0.00	28.25	3	5,915	0.05%
2020/07/06	0	0.00	7	28.50	28.70	-7	5,917	-0.12%
2020/07/03	2	28.05	4	28.00	28.15	-2	5,937	-0.03%
2020/07/02	2	28.60	2	28.55	28.45	0	5,993	0.00%
2020/07/01	1	27.60	2	27.60	27.75	-1	5,958	-0.02%
2020/06/30	1	27.40	0	0.00	27.40	1	5,927	0.02%
2020/06/29	7	27.04	10	27.45	27.45	-3	5,949	-0.05%
2020/06/19	7	27.30	0	0.00	27.20	7	6,304	0.11%
2020/06/16	1	26.55	0	0.00	26.80	1	6,410	0.02%
2020/06/12	2	25.80	3	25.70	26.10	-1	6,632	-0.02%
2020/06/11	1	26.30	0	0.00	26.20	1	6,691	0.01%
2020/06/10	3	27.20	0	0.00	27.10	3	6,761	0.04%
2020/06/04	0	0.00	2	26.70	26.55	-2	7,695	-0.03%
2020/06/03	0	0.00	2	26.65	26.60	-2	7,718	-0.03%
2020/05/28	1	25.95	0	0.00	25.80	1	7,786	0.01%
2020/05/26	2	26.55	0	0.00	26.30	2	7,954	0.03%
2020/05/25	1	26.30	0	0.00	26.25	1	7,963	0.01%
2020/05/22	1	26.80	3	27.28	26.55	-2	7,981	-0.03%
2020/05/21	4	26.65	0	0.00	26.60	4	7,919	0.05%
2020/05/19	7	25.91	0	0.00	25.60	7	7,963	0.09%
2020/05/15	12	27.10	6	28.07	26.90	6	7,829	0.08%
2020/05/14	29	29.02	10	29.09	28.95	19	7,662	0.25%
2020/05/13	2	32.18	2	32.10	32.15	0	7,332	0.00%
2020/05/12	2	31.60	0	0.00	31.60	2	7,281	0.03%
2020/05/11	12	32.11	13	32.00	31.80	-1	7,263	-0.01%
2020/05/08	8	32.66	11	32.67	32.60	-3	7,171	-0.04%
2020/05/07	0	0.00	7	32.44	32.40	-7	7,064	-0.10%
2020/05/06	6	31.65	5	31.84	31.50	1	6,920	0.01%
2020/05/05	6	31.77	0	0.00	31.25	6	6,857	0.09%
2020/05/04	17	30.29	44	31.24	31.70	-27	6,763	-0.40%
2020/04/30	5	29.75	12	29.88	29.80	-7	6,618	-0.11%
2020/04/29	30	29.65	2	29.45	29.50	28	6,643	0.42%
2020/04/27	13	28.73	1	28.75	28.70	12	6,572	0.18%
2020/04/24	1	28.75	0	0.00	28.70	1	6,624	0.02%
2020/04/23	11	28.04	0	0.00	27.90	11	6,657	0.17%
2020/04/22	0	0.00	3	27.32	27.95	-3	6,823	-0.04%
2020/04/20	10	28.30	2	28.40	28.50	8	6,789	0.12%
2020/04/17	5	28.82	4	29.03	27.90	1	6,803	0.01%
2020/04/16	5	27.53	5	27.00	27.50	0	6,668	0.00%
2020/04/15	0	0.00	1	27.10	27.05	-1	6,660	-0.02%
2020/04/10	10	26.79	8	26.85	26.75	2	6,658	0.03%
2020/04/08	0	0.00	12	26.34	26.50	-12	6,621	-0.18%
2020/04/07	12	26.00	4	25.95	25.95	8	6,563	0.12%
2020/04/01	0	0.00	2	24.60	25.00	-2	6,547	-0.03%
2020/03/31	4	25.15	8	24.90	24.80	-4	6,578	-0.06%
2020/03/27	2	25.35	0	0.00	24.20	2	6,604	0.03%
2020/03/20	5	21.35	5	22.25	22.05	0	7,160	0.00%
2020/03/19	2	20.90	2	21.35	20.45	0	7,299	0.00%
2020/03/18	2	24.35	0	0.00	22.70	2	7,771	0.03%
2020/03/17	1	23.90	5	23.60	23.60	-4	8,393	-0.05%
2020/03/16	0	0.00	2	25.45	24.15	-2	8,662	-0.02%
2020/03/13	17	24.64	3	24.68	25.00	14	8,620	0.16%
2020/03/12	3	27.43	3	27.40	26.90	0	8,477	0.00%
2020/03/11	18	30.10	16	29.76	28.85	2	8,351	0.02%
2020/03/10	15	29.76	16	30.02	30.35	-1	7,885	-0.01%
2020/03/09	1	27.65	0	0.00	27.60	1	7,583	0.01%
2020/03/06	3	29.10	1	29.05	28.95	2	7,574	0.03%
2020/03/02	1	27.25	0	0.00	27.70	1	7,659	0.01%
2020/02/27	5	29.44	0	0.00	28.80	5	7,517	0.07%
2020/02/26	1	30.00	0	0.00	29.95	1	7,476	0.01%
2020/02/25	1	30.15	0	0.00	30.50	1	7,444	0.01%
2020/02/21	1	31.20	0	0.00	31.25	1	7,391	0.01%
2020/02/20	2	31.70	0	0.00	31.70	2	7,391	0.03%
2020/02/18	1	31.40	5	30.90	30.90	-4	7,333	-0.05%
2020/02/17	2	31.65	5	31.50	31.30	-3	7,303	-0.04%
2020/02/14	5	31.25	0	0.00	31.20	5	7,204	0.07%
2020/02/13	2	31.10	26	30.96	30.70	-24	7,170	-0.33%
2020/02/12	7	31.11	9	31.28	31.25	-2	7,151	-0.03%
2020/02/11	0	0.00	2	30.65	30.55	-2	7,125	-0.03%
2020/02/10	0	0.00	3	29.60	29.85	-3	7,162	-0.04%
2020/02/07	3	30.65	1	30.10	30.10	2	7,179	0.03%
2020/02/06	1	31.05	9	30.67	31.05	-8	7,142	-0.11%
2020/02/04	15	29.46	14	29.90	29.95	1	7,032	0.01%
2020/02/03	0	0.00	1	28.10	28.20	-1	7,013	-0.01%
2020/01/31	1	31.75	0	0.00	30.90	1	6,876	0.01%
2020/01/30	0	0.00	1	31.50	31.50	-1	6,837	-0.01%
2020/01/20	41	34.52	25	33.98	35.00	16	6,771	0.24%
2020/01/17	17	34.43	16	34.39	34.45	1	6,623	0.02%
2020/01/16	3	34.50	0	0.00	34.05	3	6,530	0.05%
2020/01/15	1	32.95	1	32.85	32.80	0	6,565	0.00%
2020/01/14	4	33.34	1	32.95	33.40	3	6,605	0.05%
2020/01/10	1	31.60	0	0.00	32.00	1	6,531	0.02%
2020/01/06	1	33.30	1	32.85	32.90	0	6,549	0.00%
2020/01/02	0	0.00	1	34.90	34.90	-1	6,556	-0.02%
2019/12/31	1	34.30	0	0.00	34.45	1	6,782	0.01%
2019/12/26	0	0.00	5	34.35	34.35	-5	7,412	-0.07%
2019/12/25	0	0.00	2	34.55	34.65	-2	7,431	-0.03%
2019/12/24	5	35.10	5	34.95	34.60	0	7,637	0.00%
2019/12/23	3	35.00	12	35.08	34.60	-9	7,641	-0.12%
2019/12/20	3	35.65	1	35.50	35.40	2	7,599	0.03%
2019/12/19	2	35.53	3	35.65	35.85	-1	7,582	-0.01%
2019/12/18	66	37.22	57	36.96	36.50	9	7,469	0.12%
2019/12/17	5	36.19	0	0.00	36.55	5	6,928	0.07%
2019/12/16	17	36.04	20	35.75	36.55	-3	6,979	-0.04%
2019/12/13	43	36.70	49	35.68	35.45	-6	6,843	-0.09%
2019/12/12	78	35.59	82	36.07	36.55	-4	6,356	-0.06%
2019/12/11	5	33.07	13	33.48	33.25	-8	5,865	-0.14%
2019/12/10	9	32.31	1	31.85	31.85	8	6,126	0.13%
2019/12/09	1	32.55	4	32.14	31.95	-3	6,107	-0.05%
2019/12/06	1	31.95	1	31.95	31.95	0	6,140	0.00%
2019/12/05	4	31.54	1	31.30	31.30	3	6,179	0.05%
2019/12/04	2	30.90	0	0.00	31.00	2	6,258	0.03%
2019/12/02	1	31.60	3	32.15	32.40	-2	6,477	-0.03%
2019/11/27	3	31.95	6	31.85	31.50	-3	6,959	-0.04%
2019/11/22	4	30.98	0	0.00	30.70	4	7,709	0.05%
2019/11/19	0	0.00	1	31.20	31.20	-1	7,877	-0.01%
2019/11/18	1	31.10	1	31.25	31.40	0	7,908	0.00%
2019/11/15	0	0.00	2	30.35	30.30	-2	7,937	-0.03%
2019/11/14	2	29.95	2	30.35	29.85	0	7,988	0.00%
2019/11/11	2	30.15	4	30.20	30.05	-2	8,124	-0.02%
2019/11/08	1	29.65	0	0.00	29.75	1	8,166	0.01%
2019/11/07	4	30.50	7	30.65	30.40	-3	8,300	-0.04%
2019/11/06	0	0.00	2	31.50	31.50	-2	8,210	-0.02%
2019/11/05	1	30.95	0	0.00	31.00	1	8,154	0.01%
2019/11/04	2	31.20	0	0.00	31.25	2	8,133	0.02%
2019/11/01	3	31.47	0	0.00	31.35	3	8,112	0.04%
2019/10/31	1	31.50	2	32.30	31.90	-1	8,095	-0.01%
2019/10/30	1	31.70	0	0.00	31.70	1	8,007	0.01%
2019/10/29	1	31.55	8	31.79	31.45	-7	8,093	-0.09%
2019/10/28	6	31.18	0	0.00	31.30	6	8,060	0.07%
2019/10/25	5	31.80	1	31.95	31.75	4	8,026	0.05%
2019/10/24	0	0.00	1	32.20	32.05	-1	8,025	-0.01%
2019/10/23	3	33.10	13	33.18	32.90	-10	8,006	-0.12%
2019/10/22	0	0.00	6	32.75	32.70	-6	7,784	-0.08%
2019/10/18	2	31.80	0	0.00	32.05	2	7,730	0.03%
2019/10/17	3	31.73	0	0.00	31.95	3	7,712	0.04%
2019/10/16	9	32.24	0	0.00	31.95	9	7,634	0.12%
2019/10/15	2	32.15	0	0.00	31.85	2	7,579	0.03%
2019/10/14	5	32.60	0	0.00	32.65	5	7,561	0.07%
2019/10/09	6	32.50	1	33.20	32.55	5	7,503	0.07%
2019/10/08	6	32.74	0	0.00	32.95	6	7,442	0.08%
2019/10/07	6	33.88	2	33.63	33.70	4	7,316	0.05%
2019/10/04	11	33.35	21	33.68	32.60	-10	7,042	-0.14%
2019/10/03	1	31.30	18	31.94	32.20	-17	6,547	-0.26%
2019/10/01	9	29.89	0	0.00	30.75	9	6,298	0.14%
2019/09/27	4	29.75	6	30.46	29.25	-2	6,219	-0.03%
2019/09/25	1	31.50	0	0.00	31.55	1	5,874	0.02%
2019/09/24	2	31.25	5	31.75	31.35	-3	5,819	-0.05%
2019/09/23	5	31.65	0	0.00	31.45	5	5,755	0.09%
2019/09/20	2	30.95	0	0.00	31.00	2	5,699	0.04%
2019/09/19	12	30.89	0	0.00	30.80	12	5,637	0.21%
2019/09/18	7	31.79	3	31.90	31.80	4	5,465	0.07%
2019/09/17	2	32.20	1	31.60	32.20	1	5,354	0.02%
2019/09/16	9	31.81	7	30.76	31.50	2	5,215	0.04%
2019/09/12	5	32.90	25	32.75	31.90	-20	4,978	-0.40%
2019/09/10	2	30.30	1	30.30	30.95	1	4,312	0.02%
2019/09/09	0	0.00	2.1	30.65	30.80	-2.1	4,222	-0.05%
2019/09/06	5	31.68	1	32.15	31.25	4	4,134	0.10%
2019/09/05	10	31.20	2	30.95	31.50	8	4,030	0.20%
2019/09/04	4	30.80	0	0.00	31.00	4	3,879	0.10%
2019/09/03	6	30.47	0	0.00	30.50	6	3,727	0.16%
2019/09/02	12	30.10	0	0.00	31.00	12	3,588	0.33%
2019/08/30	2	30.60	7	30.13	29.55	-5	3,321	-0.15%
2019/08/29	2	29.55	0	0.00	29.80	2	3,012	0.07%
2019/08/28	4	28.94	5	29.38	29.50	-1	2,818	-0.04%
2019/08/27	0	0.00	3	27.47	28.50	-3	2,398	-0.13%
2019/08/23	2	27.00	2	26.70	26.60	0	2,095	0.00%
2019/08/22	4	27.20	0	0.00	27.20	4	1,993	0.20%
2019/08/21	0	0.00	5	27.07	27.10	-5	1,934	-0.26%
2019/08/19	0	0.00	2	27.00	26.50	-2	1,780	-0.11%
2019/08/16	1	26.60	1	26.50	26.70	0	1,715	0.00%
2019/08/14	0	0.00	5	26.65	26.15	-5	1,629	-0.31%
2019/08/13	0	0.00	2	25.83	25.85	-2	1,547	-0.13%
2019/08/12	43	25.87	31	26.03	26.05	12	1,474	0.81%
2019/07/26	2	25.75	0	0.00	25.50	2	1,267	0.16%
2019/07/23	0	0.00	1	25.35	24.75	-1	1,321	-0.08%
2019/07/17	1	25.00	7	25.11	24.80	-6	1,783	-0.34%
2019/07/16	0	0.00	22	25.15	25.20	-22	1,853	-1.19%
2019/07/15	2	24.05	1	24.50	24.80	1	1,896	0.05%
2019/07/12	1	24.15	0	0.00	24.10	1	1,970	0.05%
2019/07/11	0	0.00	38	24.02	24.15	-38	2,075	-1.83%
2019/07/10	0	0.00	10	23.80	23.90	-10	2,110	-0.47%
2019/07/08	5	24.40	23	25.04	24.40	-18	2,152	-0.84%
2019/07/04	0	0.00	5	24.25	24.20	-5	2,200	-0.23%
2019/07/03	0	0.00	24	23.82	23.70	-24	2,280	-1.05%
2019/07/02	0	0.00	7	23.96	24.00	-7	2,320	-0.30%
2019/06/24	0	0.00	4	23.40	23.45	-4	3,433	-0.12%
2019/06/21	0	0.00	11	23.55	23.20	-11	3,481	-0.32%
2019/06/20	0	0.00	11	23.43	23.50	-11	3,559	-0.31%
2019/06/19	0	0.00	21	23.10	23.20	-21	3,632	-0.58%
2019/06/18	5	23.15	8	23.64	22.55	-3	3,690	-0.08%
2019/06/14	0	0.00	1	22.80	22.60	-1	3,890	-0.03%
2019/06/12	1	22.50	0	0.00	22.65	1	3,981	0.03%
2019/06/11	3	22.65	1	23.10	22.55	2	4,030	0.05%
2019/06/10	7	22.26	0	0.00	22.15	7	4,165	0.17%
2019/06/05	8	22.71	3	23.00	22.50	5	4,443	0.11%
2019/06/03	8	22.59	0	0.00	22.50	8	5,020	0.16%
2019/05/31	3	22.65	1	22.30	22.70	2	5,425	0.04%
2019/05/30	0	0.00	1	22.10	22.20	-1	5,487	-0.02%
2019/05/29	1	21.85	0	0.00	21.90	1	5,560	0.02%
2019/05/28	4	22.30	0	0.00	22.20	4	5,690	0.07%
2019/05/27	3	22.15	0	0.00	22.00	3	5,804	0.05%
2019/05/24	0	0.00	1	23.00	22.50	-1	6,110	-0.02%
2019/05/23	1	22.85	0	0.00	22.45	1	6,132	0.02%
2019/05/22	5	23.80	0	0.00	23.15	5	6,197	0.08%
2019/05/21	2	23.50	7	23.29	23.50	-5	6,338	-0.08%
2019/05/20	10	22.88	1	22.95	22.75	9	6,401	0.14%
2019/05/17	8	23.27	0	0.00	23.10	8	6,548	0.12%
2019/05/16	4	23.83	0	0.00	23.45	4	6,888	0.06%
2019/05/15	2	24.25	0	0.00	24.45	2	7,065	0.03%
2019/05/14	6	22.52	4	23.31	23.50	2	7,342	0.03%
2019/05/13	9	23.00	30	23.05	23.10	-21	7,348	-0.29%
2019/05/10	2	25.60	3	24.83	25.00	-1	7,305	-0.01%
2019/05/09	0	0.00	50	25.40	24.85	-50	7,338	-0.68%
2019/05/08	0	0.00	4	25.95	25.90	-4	7,342	-0.05%
2019/05/06	2	26.33	110	26.29	26.30	-108	7,357	-1.47%	大賣/鉅額交易
2019/05/02	13	27.30	3	27.15	27.20	10	7,384	0.14%
2019/04/30	10	26.68	10	26.78	27.50	0	7,447	0.00%
2019/04/29	1	26.40	17	26.41	26.35	-16	7,620	-0.21%
2019/04/26	137	28.17	6	28.15	27.40	131	7,715	1.70%	大買/鉅額交易
2019/04/25	22	27.70	70	28.19	28.80	-48	7,619	-0.63%
2019/04/24	40	27.50	38	27.14	27.05	2	7,383	0.03%
2019/04/23	3	27.02	65	26.81	26.70	-62	7,329	-0.85%
2019/04/22	17	27.56	54	27.49	27.25	-37	7,297	-0.51%
2019/04/19	7	27.28	0	0.00	27.35	7	7,218	0.10%
2019/04/18	0	0.00	20	27.05	27.65	-20	7,135	-0.28%
2019/04/17	0	0.00	1	27.15	27.25	-1	7,069	-0.01%
2019/04/16	6	26.57	2	26.70	26.75	4	6,965	0.06%
2019/04/15	0	0.00	1	26.15	26.20	-1	6,944	-0.01%
2019/04/12	0	0.00	40	26.05	25.85	-40	6,953	-0.58%
2019/04/11	4	26.04	21	25.97	26.25	-17	6,939	-0.24%
2019/04/10	6	25.97	0	0.00	26.10	6	6,910	0.09%
2019/04/09	15	26.68	5	26.67	26.35	10	6,855	0.15%
2019/04/08	0	0.00	91	27.55	27.50	-91	6,773	-1.34%
2019/04/03	156	27.95	39	27.78	27.65	117	6,746	1.73%	大買/鉅額交易
2019/04/02	10	27.08	33	27.40	27.60	-23	6,640	-0.35%
2019/04/01	56	27.52	13	27.51	27.10	43	6,574	0.65%
2019/03/29	161	27.01	20	26.95	27.00	141	6,462	2.18%	大買/鉅額交易
2019/03/28	144	27.22	25	27.45	26.65	119	6,386	1.86%	大買/鉅額交易
2019/03/27	15	26.28	19	26.65	26.65	-4	5,921	-0.07%
2019/03/26	10	25.48	5	25.40	25.70	5	5,734	0.09%
2019/03/25	3	24.58	0	0.00	24.90	3	5,699	0.05%
2019/03/22	20	26.06	5	26.00	25.95	15	5,631	0.27%
2019/03/21	29	26.06	0	0.00	25.75	29	5,560	0.52%
2019/03/20	8	26.15	0	0.00	26.15	8	5,503	0.15%
2019/03/15	0	0.00	20	25.80	25.80	-20	5,278	-0.38%
2019/03/11	4	26.15	1	26.65	26.35	3	5,027	0.06%
2019/03/08	10	26.05	1	26.20	25.70	9	4,928	0.18%
2019/03/07	8	26.77	21	26.50	25.70	-13	4,738	-0.27%
2019/03/06	20	26.05	26	26.08	27.05	-6	4,473	-0.13%
2019/03/05	20	24.95	0	0.00	24.60	20	4,115	0.49%
2019/03/04	0	0.00	1	25.05	24.90	-1	4,070	-0.02%
2019/02/27	0	0.00	2	24.75	24.60	-2	4,011	-0.05%
2019/02/26	18	24.64	0	0.00	24.40	18	3,944	0.46%
2019/02/25	1	25.40	4	25.58	25.50	-3	3,855	-0.08%
2019/02/20	1	23.35	0	0.00	23.35	1	3,482	0.03%
2019/02/15	1	23.70	0	0.00	24.35	1	3,345	0.03%
2019/02/14	0	0.00	8	24.05	24.05	-8	3,011	-0.27%
2019/02/13	8	21.86	0	0.00	21.90	8	2,833	0.28%
2019/02/12	1	19.05	4	19.64	19.95	-3	2,549	-0.12%
2019/01/30	1	19.20	0	0.00	19.00	1	2,550	0.04%
2019/01/29	3	19.55	0	0.00	19.35	3	2,512	0.12%
2019/01/28	0	0.00	1	20.45	20.15	-1	2,483	-0.04%
2019/01/25	4	20.30	5	20.19	20.10	-1	2,521	-0.04%
2019/01/24	1	20.20	0	0.00	20.00	1	2,539	0.04%
2019/01/23	8	20.68	8	20.50	20.40	0	2,562	0.00%
2019/01/22	6	20.60	6	20.45	20.50	0	2,535	0.00%
2019/01/21	7	20.67	7	21.25	21.10	0	2,467	0.00%
2019/01/18	8	20.60	8	20.20	20.40	0	2,274	0.00%
2019/01/16	0	0.00	1	18.95	18.90	-1	2,068	-0.05%
2019/01/10	0	0.00	0.9	18.65	18.75	-0.9	2,169	-0.04%
2018/12/21	0	0.00	5	18.40	18.80	-5	2,721	-0.18%
2018/12/20	2	18.60	0	0.00	18.35	2	2,719	0.07%
2018/12/19	4	19.20	0	0.00	19.30	4	2,686	0.15%
2018/12/12	4	19.90	0	0.00	20.10	4	2,992	0.13%
2018/12/11	0	0.00	6	19.20	19.30	-6	3,010	-0.20%
2018/12/06	1	19.70	0	0.00	19.60	1	3,119	0.03%
2018/12/05	0	0.00	3	21.00	20.80	-3	3,163	-0.09%
2018/12/03	6	22.00	1	22.00	22.00	5	3,337	0.15%
2018/11/28	5	19.30	0	0.00	19.60	5	3,345	0.15%
2018/11/23	0	0.00	5	18.75	18.25	-5	3,402	-0.15%
2018/11/16	7	19.94	2	19.80	19.80	5	3,801	0.13%
2018/11/15	2	20.00	1	20.35	19.75	1	3,829	0.03%
2018/11/13	0	0.00	1	20.85	21.25	-1	3,893	-0.03%
2018/11/07	1	22.30	0	0.00	22.15	1	4,243	0.02%
2018/11/06	1	21.30	0	0.00	20.95	1	4,378	0.02%
2018/11/02	4	22.20	4	21.90	22.00	0	4,796	0.00%
2018/10/31	2	21.10	2	21.25	21.15	0	4,999	0.00%
2018/10/26	0	0.00	4	20.01	19.70	-4	5,518	-0.07%
2018/10/25	0	0.00	3	20.12	19.45	-3	5,851	-0.05%
2018/10/24	0	0.00	1	21.25	21.40	-1	6,087	-0.02%
2018/10/23	0	0.00	1	21.30	21.00	-1	6,388	-0.02%
2018/10/22	0	0.00	6	21.70	22.30	-6	6,781	-0.09%
2018/10/19	3	22.15	1	22.00	22.10	2	6,846	0.03%
2018/10/16	3	22.45	1	22.35	22.50	2	7,053	0.03%
2018/10/15	1	22.25	1	22.20	22.45	0	7,126	0.00%
2018/10/04	1	25.20	0	0.00	25.10	1	7,493	0.01%
2018/10/03	1	26.40	0	0.00	26.05	1	7,640	0.01%
2018/10/02	1	26.90	6	26.98	26.85	-5	8,058	-0.06%
2018/09/27	0.4	26.65	0	0.00	26.55	0.4	9,366	0.00%
2018/09/26	0	0.00	8	27.40	27.25	-8	9,472	-0.08%
2018/09/25	1	26.80	0	0.00	27.05	1	9,574	0.01%
2018/09/21	4	26.60	4	26.91	27.40	0	9,650	0.00%
2018/09/20	0.5	25.85	1	25.80	25.85	-0.5	9,843	-0.01%
2018/09/19	0	0.00	2	26.00	26.10	-2	9,896	-0.02%
2018/09/17	5	28.40	0	0.00	28.30	5	10,357	0.05%
2018/09/14	0	0.00	1	29.10	29.15	-1	10,728	-0.01%
2018/09/13	1	28.20	0	0.00	28.05	1	11,463	0.01%
2018/09/07	2	29.93	0	0.00	29.20	2	13,757	0.01%
2018/09/06	1	29.40	0	0.00	30.75	1	13,752	0.01%
2018/09/04	0	0.00	1	30.45	30.70	-1	14,600	-0.01%
2018/08/31	1	31.65	0	0.00	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	9	32.01	15	31.61	32.00	-6	16,823	-0.04%
2018/08/28	4	31.90	1	31.85	31.50	3	17,053	0.02%
2018/08/24	1	30.30	0	0.00	30.25	1	17,313	0.01%
2018/08/23	2	30.00	0	0.00	30.10	2	17,569	0.01%
2018/08/22	1	31.10	4	30.95	31.00	-3	17,961	-0.02%
2018/08/21	0	0.00	2	31.55	31.80	-2	18,308	-0.01%
2018/08/17	6	33.02	0	0.00	32.00	6	18,555	0.03%
2018/08/16	5	33.24	1	33.20	33.85	4	18,607	0.02%
2018/08/15	2	33.60	0	0.00	33.00	2	18,929	0.01%
2018/08/14	0	0.00	2	33.20	33.45	-2	19,038	-0.01%
2018/08/13	6	32.85	5	32.18	32.75	1	19,633	0.01%
2018/08/10	1	35.25	1	35.30	34.20	0	19,823	0.00%
2018/08/09	29	35.72	25	35.20	34.75	4	19,800	0.02%
2018/08/08	1	35.20	3	35.07	34.65	-2	19,775	-0.01%
2018/08/07	0	0.00	2	35.30	34.60	-2	19,894	-0.01%
2018/08/06	2	35.68	2	34.88	35.80	0	20,165	0.00%
2018/08/03	5	34.58	4	34.50	33.90	1	20,322	0.00%
2018/08/02	2	33.50	1	34.10	33.85	1	20,373	0.00%
2018/08/01	2	34.85	51	35.59	33.80	-49	20,219	-0.24%
2018/07/31	1	33.35	7	33.60	34.40	-6	19,846	-0.03%
2018/07/30	0	0.00	13	32.97	33.40	-13	19,562	-0.07%
2018/07/27	61	32.41	19	31.29	32.65	42	19,234	0.22%
2018/07/25	4	30.30	0	0.00	29.80	4	18,738	0.02%
2018/07/24	0	0.00	3	29.03	30.00	-3	18,598	-0.02%
2018/07/23	0	0.00	1	27.85	28.80	-1	18,515	-0.01%
2018/07/19	2	29.38	0	0.00	29.50	2	18,334	0.01%
2018/07/18	15	29.80	0	0.00	28.90	15	18,219	0.08%
2018/07/17	1	30.90	1	30.90	30.45	0	18,065	0.00%
2018/07/16	1	31.60	0	0.00	31.45	1	17,978	0.01%
2018/07/13	4	30.45	0	0.00	30.40	4	17,879	0.02%
2018/07/12	2	30.00	6	30.07	30.10	-4	17,783	-0.02%
2018/07/11	7	30.51	17	30.31	30.00	-10	17,682	-0.06%
2018/07/10	10	30.18	13	29.83	30.25	-3	17,478	-0.02%
2018/07/09	11	32.17	10	31.68	31.40	1	17,027	0.01%
2018/07/06	18	33.72	11	34.08	33.60	7	16,681	0.04%
2018/07/05	1	34.10	2	34.83	33.40	-1	16,143	-0.01%
2018/07/03	4	32.60	3	32.67	32.00	1	15,509	0.01%
2018/07/02	2	32.70	2	33.00	32.50	0	15,395	0.00%
2018/06/29	22	33.57	24	33.11	33.05	-2	15,283	-0.01%
2018/06/28	9	32.48	13	32.25	32.60	-4	15,037	-0.03%
2018/06/27	3	33.47	2	33.15	32.60	1	14,940	0.01%
2018/06/26	6	31.98	9	32.23	32.65	-3	14,724	-0.02%
2018/06/25	19	34.26	19	33.71	31.80	0	14,349	0.00%
2018/06/22	35	36.52	24	37.04	35.10	11	13,970	0.08%
2018/06/21	30	36.12	25	36.46	36.65	5	13,198	0.04%
2018/06/20	6	33.46	19	33.63	33.35	-13	12,257	-0.11%
2018/06/19	15	33.87	28	33.73	34.45	-13	11,924	-0.11%
2018/06/15	59	33.72	52	33.92	33.80	7	11,479	0.06%
2018/06/14	0	0.00	15	31.95	31.95	-15	10,659	-0.14%
2018/06/13	5	29.92	3	30.38	29.05	2	10,553	0.02%
2018/06/12	53	31.36	32	31.17	29.80	21	10,228	0.21%
2018/06/11	35	30.16	47	30.30	31.35	-12	9,569	-0.13%
2018/06/08	44	29.00	41	29.23	28.50	3	8,927	0.03%
2018/06/07	20	27.07	11	27.37	28.05	9	7,940	0.11%
2018/06/05	54	26.13	33	26.15	25.55	21	7,312	0.29%
2018/06/04	4	25.11	3	25.45	25.20	1	7,085	0.01%
2018/06/01	5	25.91	5	26.21	25.75	0	6,899	0.00%
2018/05/31	0	0.00	3	27.53	26.60	-3	6,816	-0.04%
2018/05/30	38	28.35	42	28.73	28.00	-4	6,585	-0.06%
2018/05/29	5	27.22	6	27.70	28.25	-1	5,976	-0.02%
2018/05/28	4	25.05	20	25.24	25.70	-16	5,541	-0.29%
2018/05/25	0	0.00	3	25.93	25.25	-3	5,260	-0.06%
2018/05/24	7	25.70	7	25.34	25.35	0	5,062	0.00%
2018/05/23	37	25.85	13	25.82	25.15	24	4,873	0.49%
2018/05/22	0	0.00	5	24.75	24.50	-5	4,464	-0.11%
2018/05/21	12	24.98	12	25.29	25.30	0	4,290	0.00%
2018/05/18	1	22.50	4	22.39	24.05	-3	3,638	-0.08%
2018/05/17	0	0.00	4	22.18	21.90	-4	3,352	-0.12%
2018/05/16	16	23.38	8	22.91	23.10	8	3,219	0.25%
2018/05/15	1	23.40	12	22.97	22.80	-11	2,984	-0.37%
2018/05/14	12	22.28	9	22.73	23.50	3	2,850	0.11%
2018/05/11	5	21.75	6	20.79	21.75	-1	2,402	-0.04%
2018/05/10	15	19.80	2	19.65	19.80	13	1,999	0.65%
2018/05/03	0	0.00	3	17.07	17.40	-3	1,821	-0.16%
2018/04/26	0	0.00	1	17.00	16.65	-1	2,005	-0.05%
2018/04/25	1	16.75	0	0.00	16.70	1	2,095	0.05%
2018/04/23	1	17.30	2	17.60	17.20	-1	2,312	-0.04%
2018/04/20	2	17.50	0	0.00	17.70	2	2,530	0.08%
2018/04/19	4	17.98	0	0.00	17.90	4	2,824	0.14%
2018/04/17	0	17.05	0	0.00	17.05	0	2,858	0.00%
2018/04/16	0	0.00	2	17.65	17.50	-2	3,063	-0.07%
2018/04/13	0	0.00	3	17.80	17.50	-3	3,367	-0.09%
2018/04/12	5	17.74	0	0.00	17.70	5	3,433	0.15%
2018/04/11	0	0.00	3	17.77	17.80	-3	3,481	-0.09%
2018/04/10	3	17.10	0	0.00	17.20	3	3,470	0.09%
2018/03/23	0	0.00	1	18.45	18.20	-1	3,551	-0.03%
2018/03/19	0	0.00	2	19.25	19.20	-2	3,609	-0.06%
2018/03/14	2	19.65	0	0.00	19.60	2	3,582	0.06%
2018/03/13	0	0.00	12	19.13	19.30	-12	3,572	-0.34%
2018/03/08	11	19.65	0	0.00	19.30	11	3,549	0.31%
2018/03/06	21	20.14	14	20.13	19.60	7	3,511	0.20%
2018/03/05	4	19.03	2	18.85	19.60	2	3,454	0.06%
2018/02/26	0	0.00	14	17.85	17.85	-14	3,373	-0.42%
2018/02/22	1	18.10	0	0.00	18.05	1	3,371	0.03%
2018/02/21	0	0.00	21	17.85	17.85	-21	3,357	-0.63%
2018/02/12	1	17.45	1	17.10	17.10	0	3,345	0.00%
2018/02/09	0	0.00	7	16.07	17.20	-7	3,323	-0.21%
2018/02/08	0	0.00	2	16.70	16.50	-2	3,265	-0.06%
2018/02/07	21	17.07	5	17.27	16.90	16	3,256	0.49%
2018/02/06	7	16.84	50	16.55	16.80	-43	3,261	-1.32%
2018/02/05	4	18.30	1	18.30	18.35	3	3,204	0.09%
2018/02/02	3	18.97	2	18.80	18.80	1	3,270	0.03%
2018/02/01	2	19.33	3	19.00	19.15	-1	3,286	-0.03%
2018/01/31	1	18.90	2	19.10	19.15	-1	3,286	-0.03%
2018/01/30	0	0.00	1	19.35	19.30	-1	3,279	-0.03%
2018/01/29	3	19.68	0	0.00	19.50	3	3,281	0.09%
2018/01/26	0	0.00	2	19.55	19.70	-2	3,279	-0.06%
2018/01/25	6	19.88	1	20.70	19.65	5	3,269	0.15%
2018/01/24	0	0.00	1	20.55	20.70	-1	3,200	-0.03%
2018/01/23	5	20.88	0	0.00	20.50	5	3,194	0.16%
2018/01/22	5	21.09	1	21.00	21.10	4	3,165	0.13%
2018/01/19	10	20.92	2	21.00	20.85	8	3,165	0.25%
2018/01/18	2	22.50	1	22.30	21.30	1	3,074	0.03%
2018/01/16	5	22.24	3	22.07	22.10	2	2,876	0.07%
2018/01/12	0	0.00	6	20.34	20.20	-6	2,478	-0.24%
2018/01/11	4	19.95	3	20.20	19.95	1	2,452	0.04%
2018/01/10	11	20.28	8	20.52	19.90	3	2,405	0.12%
2018/01/09	59	19.84	7	19.92	20.85	52	2,221	2.34%
2018/01/08	2	18.95	12	19.25	19.15	-10	1,980	-0.50%
2018/01/05	7	18.86	5	18.71	18.95	2	1,943	0.10%
2018/01/04	0	0.00	2	18.13	18.15	-2	1,896	-0.11%
2018/01/03	2	18.05	0	0.00	18.00	2	1,910	0.10%
2018/01/02	2	18.15	0	0.00	17.90	2	1,954	0.10%