光罩 (2338)-元大-台南券商分點個股進出

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
75.7
漲跌
▲6.8
漲幅
+9.87%
成交量
11,344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(已收盤)

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

光罩 (2338)籌碼相關－元大-台南券商分點個股進出

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

元大-台南券商分點個股進出
元大-台南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
2024/05/07	1.5	72.87	7.7	75.13	75.70	-6.2	1,392	-0.44%
2024/05/06	0	0.00	5	68.62	68.90	-5	1,208	-0.41%
2024/05/03	0.2	68.33	0	0.00	68.20	0.2	1,205	0.01%
2024/05/02	0	67.70	0	0.00	67.80	0	1,199	0.00%
2024/04/30	0	0.00	1	67.50	67.50	-1	1,206	-0.08%
2024/04/25	0	0.00	0	66.50	66.60	0	1,231	0.00%
2024/04/24	0	0.00	0	66.50	66.90	0	1,237	0.00%
2024/04/22	4	63.88	0	0.00	63.60	4	1,252	0.32%
2024/04/19	2.1	66.66	2	65.20	65.50	0.1	1,231	0.00%
2024/04/17	1	68.60	1	68.40	68.40	0	1,193	0.00%
2024/04/16	2	67.65	0	0.00	67.60	2	1,195	0.17%
2024/04/15	1	69.50	11	69.57	69.30	-10	1,193	-0.84%
2024/04/12	0	0.00	10	72.46	70.80	-10	1,211	-0.83%
2024/04/11	1	71.20	1	71.50	71.50	0	1,194	0.00%
2024/04/10	1	72.40	1	71.70	71.60	0	1,184	0.00%
2024/04/09	0.2	71.44	2	70.85	71.20	-1.8	1,144	-0.16%
2024/04/08	1	68.20	0	68.50	68.40	1	1,075	0.09%
2024/04/02	0	69.00	0	0.00	69.00	0	1,080	0.00%
2024/04/01	5	68.70	7	68.69	68.80	-2	1,093	-0.18%
2024/03/29	2	68.40	2	67.95	68.00	0	1,087	0.00%
2024/03/28	5	67.50	5	68.00	68.00	0	1,091	0.00%
2024/03/26	4	67.23	5.3	67.06	67.00	-1.3	1,105	-0.11%
2024/03/25	1	68.10	0.1	68.30	68.00	0.9	1,107	0.08%
2024/03/22	1	68.30	0	68.42	68.40	1	1,121	0.09%
2024/03/21	0.1	67.70	0	0.00	68.30	0.1	1,128	0.01%
2024/03/20	5	68.10	0	0.00	67.50	5	1,141	0.44%
2024/03/19	0	0.00	0	68.10	67.90	0	1,158	0.00%
2024/03/15	1	67.60	0	0.00	67.40	1	1,167	0.09%
2024/03/13	0	68.90	0	0.00	68.50	0	1,158	0.00%
2024/03/12	0.1	70.50	1	70.30	70.00	-0.9	1,165	-0.08%
2024/03/11	1	67.60	0	0.00	67.50	1	1,140	0.09%
2024/03/08	1	68.02	2	69.60	67.70	-1	1,171	-0.08%
2024/03/07	21	70.01	1	71.60	68.80	20	1,235	1.62%
2024/03/06	1	68.90	0	0.00	70.30	1	1,337	0.07%
2024/03/05	2	69.20	0	0.00	69.10	2	1,615	0.13%
2024/03/01	0	69.70	0.2	70.10	69.30	-0.2	1,643	-0.01%
2024/02/29	0.3	69.50	0	0.00	69.60	0.3	1,648	0.02%
2024/02/27	1.1	71.34	0	0.00	69.80	1.1	1,652	0.06%
2024/02/26	0	72.40	2	72.21	72.10	-2	1,654	-0.12%
2024/02/22	0	70.40	0	0.00	70.80	0	1,588	0.00%
2024/02/19	0	0.00	1	70.90	70.90	-1	1,585	-0.06%
2024/02/16	0.1	70.60	8.2	70.31	70.70	-8.1	1,584	-0.51%
2024/02/15	0	69.70	4	68.50	69.70	-4	1,579	-0.25%
2024/02/05	1	67.28	0	0.00	67.30	1	1,570	0.07%
2024/01/30	0.1	68.20	0	0.00	67.60	0.1	1,709	0.01%
2024/01/29	5.1	68.00	0	0.00	68.20	5.1	1,742	0.29%
2024/01/26	0	0.00	1	67.90	67.90	-1	1,769	-0.06%
2024/01/25	3	68.57	0	0.00	68.40	3	1,779	0.17%
2024/01/24	2	69.00	0	0.00	68.80	2	1,787	0.11%
2024/01/22	0	0.00	1	68.50	68.90	-1	1,801	-0.06%
2024/01/19	1	68.10	10	68.80	67.70	-9	1,804	-0.50%
2024/01/18	1	68.00	0	0.00	67.20	1	1,809	0.06%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/15	1	70.20	0	0.00	70.30	1	1,859	0.05%
2024/01/09	5	70.50	0	0.00	70.10	5	1,945	0.26%
2024/01/08	0.1	71.37	0.1	71.20	71.60	0	2,002	0.00%
2024/01/04	0	0.00	1	69.10	69.20	-1	2,052	-0.05%
2024/01/03	0.1	69.50	0	0.00	69.70	0.1	2,161	0.00%
2023/12/28	5	70.50	5	71.60	71.30	0	2,159	0.00%
2023/12/25	0	69.10	1	68.80	68.80	-1	2,144	-0.05%
2023/12/21	2	70.10	0	0.00	70.30	2	2,142	0.09%
2023/12/20	1	71.10	0	0.00	70.40	1	2,140	0.05%
2023/12/19	0	0.00	1	70.60	70.70	-1	2,135	-0.05%
2023/12/18	2	71.20	0	0.00	71.40	2	2,124	0.09%
2023/12/15	3	72.03	5	72.40	71.70	-2	2,125	-0.09%
2023/12/14	5.1	72.30	0	0.00	72.00	5.1	2,121	0.24%
2023/12/12	0	0.00	1	71.00	70.60	-1	2,112	-0.05%
2023/12/11	0	0.00	4	70.58	70.90	-4	2,107	-0.19%
2023/12/08	6	71.20	2	70.90	70.50	4	2,103	0.19%
2023/12/07	2	71.00	2	70.50	70.50	0	2,093	0.00%
2023/12/06	2	72.30	6	72.30	72.20	-4	2,076	-0.19%
2023/12/05	5	72.02	3	72.33	72.80	2	2,067	0.10%
2023/12/04	12	75.56	8	74.48	73.20	4	2,031	0.20%
2023/12/01	3	77.60	1	76.90	76.20	2	1,958	0.10%
2023/11/30	36	74.58	37.1	75.97	76.90	-1.1	1,833	-0.06%
2023/11/29	1	71.00	5	71.80	71.00	-4	1,548	-0.26%
2023/11/24	1	69.70	1	69.00	68.80	0	1,515	0.00%
2023/11/22	1.1	68.68	0	0.00	68.70	1.1	1,492	0.07%
2023/11/21	0	68.30	0	0.00	68.60	0	1,496	0.00%
2023/11/20	0	0.00	1.5	67.80	67.80	-1.5	1,523	-0.10%
2023/11/16	2.2	66.66	1	66.40	66.40	1.2	1,584	0.08%
2023/11/15	2.1	67.59	0	0.00	66.90	2.1	1,628	0.13%
2023/11/14	1.1	67.00	0	0.00	67.10	1.1	1,653	0.06%
2023/11/13	0.1	67.00	0	0.00	66.70	0.1	1,691	0.01%
2023/11/10	0.1	66.50	0	0.00	66.20	0.1	1,718	0.00%
2023/11/09	3	66.57	2	66.90	67.00	1	1,703	0.06%
2023/11/06	0	72.10	2	72.40	72.40	-2	1,649	-0.12%
2023/11/03	2	70.60	6	71.20	71.20	-4	1,626	-0.25%
2023/10/31	1.1	68.50	0	0.00	68.00	1.1	1,648	0.07%
2023/10/27	0.1	68.70	0	0.00	68.50	0.1	1,733	0.00%
2023/10/26	1	69.70	2	70.30	69.00	-1	1,771	-0.06%
2023/10/25	0	0.00	5	71.08	71.10	-5	1,822	-0.27%
2023/10/24	1.1	69.39	0	0.00	69.30	1.1	1,845	0.06%
2023/10/23	7.6	70.78	0	72.10	69.20	7.5	1,903	0.40%
2023/10/20	1.1	68.70	0	0.00	70.60	1.1	1,894	0.06%
2023/10/18	0.1	69.75	0	0.00	69.60	0.1	1,884	0.00%
2023/10/17	3	71.63	0	0.00	70.80	3	1,884	0.16%
2023/10/16	2	72.40	0	72.90	71.70	2	1,883	0.11%
2023/10/13	0	0.00	0.2	72.30	72.50	-0.2	1,843	-0.01%
2023/10/12	1	72.39	2	72.20	72.40	-1	1,870	-0.05%
2023/10/11	3.2	72.10	2.9	71.12	71.80	0.3	1,896	0.02%
2023/10/06	0	0.00	0.1	68.68	68.50	-0.1	1,835	-0.01%
2023/10/02	0	0.00	0.2	68.80	68.70	-0.2	1,925	-0.01%
2023/09/28	1	68.20	1	66.10	67.40	0	1,947	0.00%
2023/09/27	2.3	65.26	0	0.00	65.60	2.3	2,007	0.11%
2023/09/26	0.2	66.87	0	0.00	66.40	0.2	2,037	0.01%
2023/09/25	0	67.50	7	67.30	67.20	-7	2,101	-0.33%
2023/09/22	2.1	67.01	0	0.00	67.20	2.1	2,231	0.09%
2023/09/20	0.1	67.60	0	0.00	67.40	0.1	2,257	0.00%
2023/09/19	2.1	68.40	0	0.00	68.20	2.1	2,272	0.09%
2023/09/18	0	0.00	3	70.40	69.70	-3	2,272	-0.13%
2023/09/15	0	0.00	3	69.60	70.10	-3	2,277	-0.13%
2023/09/13	0.1	68.10	0	0.00	67.80	0.1	2,279	0.00%
2023/09/11	2.1	68.05	0	0.00	67.00	2.1	2,312	0.09%
2023/09/08	0	68.70	0	0.00	68.70	0	2,320	0.00%
2023/09/07	0	70.00	0	0.00	69.80	0	2,354	0.00%
2023/09/06	2	70.25	0	0.00	70.20	2	2,397	0.08%
2023/09/04	1	70.10	0	0.00	70.40	1	2,587	0.04%
2023/08/29	0	0.00	1	68.30	68.80	-1	2,646	-0.04%
2023/08/22	4	67.20	4	67.00	66.80	0	2,645	0.00%
2023/08/21	1	66.91	4	67.40	67.50	-3	2,645	-0.11%
2023/08/16	4	67.80	2	68.10	67.80	2	2,602	0.08%
2023/08/14	3	67.47	0	0.00	67.50	3	2,622	0.12%
2023/08/11	0	70.40	0	0.00	69.50	0	2,636	0.00%
2023/08/10	1.2	70.08	0	0.00	69.90	1.2	2,644	0.05%
2023/08/08	1	71.50	0	0.00	71.40	1	2,704	0.04%
2023/08/04	1	72.20	0	0.00	72.50	1	2,707	0.04%
2023/08/02	4	72.87	0	0.00	71.80	4	2,700	0.15%
2023/08/01	0.1	75.61	0	0.00	74.60	0.1	2,646	0.00%
2023/07/27	0	74.20	0	0.00	74.00	0	2,575	0.00%
2023/07/26	5	73.70	3	73.10	73.00	2	2,553	0.08%
2023/07/25	2	75.90	1	75.80	75.80	1	2,507	0.04%
2023/07/24	2.1	76.51	1	76.50	76.40	1.1	2,490	0.04%
2023/07/21	0	0.00	1	77.70	77.70	-1	2,501	-0.04%
2023/07/20	1	79.00	0	0.00	78.50	1	2,573	0.04%
2023/07/19	2	79.35	1	80.40	79.30	1	2,573	0.04%
2023/07/18	4	81.48	4	80.03	79.90	0	2,619	0.00%
2023/07/17	2.1	81.12	1	82.10	81.40	1.1	2,644	0.04%
2023/07/14	3	82.40	4.1	80.68	80.60	-1.1	2,667	-0.04%
2023/07/13	2	81.35	1.2	80.18	81.70	0.8	2,679	0.03%
2023/07/11	1	80.40	0	0.00	80.30	1	2,688	0.04%
2023/07/10	1.3	79.48	0	0.00	78.80	1.3	2,777	0.05%
2023/07/07	2	79.75	1	80.70	79.40	1	2,792	0.04%
2023/07/06	5	82.02	5	82.06	81.40	0	2,779	0.00%
2023/07/05	7	83.63	5	82.70	82.70	2	2,773	0.07%
2023/07/04	4	83.20	5	83.46	83.60	-1	2,746	-0.04%
2023/07/03	2	83.70	5	83.48	83.00	-3	2,782	-0.11%
2023/06/30	7.1	83.09	10	83.58	83.10	-2.9	2,755	-0.11%
2023/06/28	1	78.40	1	77.70	77.70	0	2,685	0.00%
2023/06/21	1	80.00	0	0.00	80.00	1	2,870	0.03%
2023/06/20	0	80.50	0	0.00	80.20	0	2,945	0.00%
2023/06/16	2	81.05	0	0.00	81.00	2	3,201	0.06%
2023/06/15	2	81.80	0	0.00	81.80	2	3,482	0.06%
2023/06/14	0	0.00	0	82.00	81.70	0	3,665	0.00%
2023/06/13	1	82.50	1	82.50	82.60	0	3,785	0.00%
2023/06/12	1	82.50	1	81.30	81.10	0	3,787	0.00%
2023/06/09	0	0.00	3	82.50	82.90	-3	3,772	-0.08%
2023/06/08	10	82.04	5	81.70	79.90	5	3,723	0.13%
2023/06/07	2	81.40	0	0.00	81.40	2	3,640	0.06%
2023/06/02	0	0.00	3	79.40	80.30	-3	3,775	-0.08%
2023/05/30	1	80.80	0	0.00	80.80	1	3,814	0.03%
2023/05/25	6	81.22	0	0.00	81.60	6	3,812	0.16%
2023/05/24	1	81.00	0	0.00	80.90	1	3,881	0.03%
2023/05/23	1	81.30	5.2	81.25	81.60	-4.2	3,882	-0.11%
2023/05/22	0	0.00	2	79.70	80.20	-2	3,859	-0.05%
2023/05/19	1	79.70	0	0.00	79.70	1	3,857	0.03%
2023/05/18	1	79.30	0	0.00	79.20	1	3,859	0.03%
2023/05/16	3	77.83	0	77.80	78.10	3	3,902	0.08%
2023/05/15	1	75.90	1	75.70	75.70	0	3,910	0.00%
2023/05/12	3	77.77	0	0.00	76.90	3	3,958	0.08%
2023/05/11	3	77.77	0	0.00	77.30	3	4,023	0.08%
2023/05/10	1	78.10	0	0.00	79.10	1	4,257	0.02%
2023/05/08	1	79.70	0	0.00	79.80	1	4,284	0.02%
2023/05/04	13	78.75	1	79.20	79.50	12	4,469	0.27%
2023/05/03	0	0.00	4	80.50	79.70	-4	4,532	-0.09%
2023/05/02	2	80.00	0	0.00	81.80	2	4,582	0.04%
2023/04/28	4	80.10	1	80.60	80.00	3	4,687	0.06%
2023/04/27	1	78.40	1	80.20	79.50	0	4,742	0.00%
2023/04/26	3	77.87	3	78.60	79.40	0	4,999	0.00%
2023/04/25	2	78.50	0	0.00	78.40	2	5,247	0.04%
2023/04/24	1	82.20	1	82.30	82.50	0	5,299	0.00%
2023/04/21	4.3	82.86	1	82.30	82.30	3.3	5,591	0.06%
2023/04/20	1	84.20	0	0.00	83.70	1	5,675	0.02%
2023/04/19	4	84.52	1	83.80	83.60	3	5,876	0.05%
2023/04/18	4	85.70	2	85.20	85.20	2	5,991	0.03%
2023/04/17	4	87.50	2	88.00	87.40	2	6,045	0.03%
2023/04/14	1.1	88.50	0	0.00	88.20	1.1	6,108	0.02%
2023/04/13	6.2	89.02	7	89.64	88.20	-0.8	6,186	-0.01%
2023/04/12	6	92.38	6.1	91.94	92.10	-0.1	6,168	0.00%
2023/04/11	6	92.93	6	92.50	93.50	0	6,215	0.00%
2023/04/10	4	92.38	2	92.85	92.20	2	6,325	0.03%
2023/04/07	3.1	93.57	1	94.00	93.10	2.1	6,410	0.03%
2023/04/06	1	94.30	1	94.10	92.90	0	6,415	0.00%
2023/03/31	6	91.70	3	92.50	92.50	3	6,384	0.05%
2023/03/30	3	91.47	1	91.30	91.50	2	6,389	0.03%
2023/03/29	1	93.60	0	0.00	91.60	1	6,450	0.02%
2023/03/28	1	94.89	7	93.16	93.50	-6	6,521	-0.09%
2023/03/27	2	96.15	2	96.35	95.90	0	6,501	0.00%
2023/03/24	1.1	97.05	0	0.00	96.00	1.1	6,511	0.02%
2023/03/23	1	95.70	0	0.00	96.60	1	6,468	0.02%
2023/03/22	1	97.60	3	97.20	96.90	-2	6,488	-0.03%
2023/03/21	1	95.20	3	96.07	95.40	-2	6,506	-0.03%
2023/03/20	3	94.03	11.2	94.67	94.60	-8.2	6,455	-0.13%
2023/03/17	7	87.67	5	88.80	88.80	2	6,394	0.03%
2023/03/16	2	86.95	13	86.63	86.10	-11	6,350	-0.17%
2023/03/15	9	83.94	0	0.00	84.40	9	6,433	0.14%
2023/03/13	0	83.20	0	0.00	83.10	0	6,751	0.00%
2023/03/10	1	83.40	1	84.10	84.20	0	6,986	0.00%
2023/03/08	0	0.00	1.2	86.19	87.00	-1.2	7,551	-0.02%
2023/03/07	0.2	85.30	4	86.60	87.00	-3.8	7,808	-0.05%
2023/03/06	1	84.30	1.2	84.90	84.90	-0.2	7,967	0.00%
2023/03/02	0	82.70	0	0.00	82.40	0	8,226	0.00%
2023/03/01	0	0.00	1	83.50	83.10	-1	8,613	-0.01%
2023/02/24	1	83.60	2	82.50	82.60	-1	8,757	-0.01%
2023/02/23	1	82.70	3	83.50	83.30	-2	8,841	-0.02%
2023/02/22	6	83.22	2.1	82.53	82.50	3.9	8,948	0.04%
2023/02/20	1	86.80	2	86.55	86.50	-1	9,270	-0.01%
2023/02/16	1	87.10	3	87.00	87.10	-2	9,665	-0.02%
2023/02/15	1.1	84.09	3	84.70	85.50	-1.9	9,951	-0.02%
2023/02/14	2	84.50	2.2	84.28	84.20	-0.2	10,344	0.00%
2023/02/13	0.2	86.00	0	0.00	85.10	0.2	10,481	0.00%
2023/02/10	0	0.00	0.1	86.00	85.70	-0.1	10,540	0.00%
2023/02/09	3.2	86.28	7	85.06	87.40	-3.8	10,678	-0.04%
2023/02/08	22	86.17	8	86.95	86.00	14	10,680	0.13%
2023/02/07	2	88.85	2	89.00	89.40	0	10,503	0.00%
2023/02/06	1	89.00	0	0.00	88.80	1	10,530	0.01%
2023/02/03	4.1	91.00	3	90.33	90.00	1.1	10,621	0.01%
2023/02/02	14	91.79	9	90.89	91.80	5	10,634	0.05%
2023/02/01	9	91.19	5	91.12	91.00	4	10,554	0.04%
2023/01/31	5	91.50	5	91.84	91.70	0	10,600	0.00%
2023/01/30	4.1	91.14	24	91.33	91.80	-20	10,593	-0.19%
2023/01/17	3	88.60	1.2	89.31	88.20	1.8	10,536	0.02%
2023/01/16	27	89.84	26	91.29	89.70	1	10,549	0.01%
2023/01/13	7.2	89.96	9	90.28	90.80	-1.8	10,314	-0.02%
2023/01/12	3	88.10	2	88.00	88.20	1	10,081	0.01%
2023/01/11	12	89.33	20	89.56	89.40	-8	10,013	-0.08%
2023/01/10	7	87.09	4	86.43	86.00	3	9,861	0.03%
2023/01/09	5	89.20	10	89.96	90.20	-5	9,800	-0.05%
2023/01/06	8	89.09	8	89.41	88.00	0	9,627	0.00%
2023/01/05	8	88.79	2	88.10	87.00	6	9,544	0.06%
2023/01/04	0	0.00	6	88.78	89.00	-6	9,505	-0.06%
2023/01/03	3	83.73	11	86.24	87.50	-8	9,496	-0.08%
2022/12/30	9	86.12	2	86.30	84.70	7	9,586	0.07%
2022/12/29	0	0.00	1	85.60	85.80	-1	9,837	-0.01%
2022/12/28	15	85.63	12	84.62	84.40	3	9,908	0.03%
2022/12/27	8	86.09	10	86.62	88.20	-2	9,889	-0.02%
2022/12/26	6	84.98	0	0.00	84.10	6	9,879	0.06%
2022/12/23	2	85.15	3	85.33	86.30	-1	10,004	-0.01%
2022/12/22	3	85.03	3	85.43	85.50	0	10,141	0.00%
2022/12/21	6	86.48	5	86.28	85.70	1	10,173	0.01%
2022/12/20	13	88.75	6	87.95	85.80	7	10,097	0.07%
2022/12/19	2	88.80	2	90.50	90.20	0	10,007	0.00%
2022/12/14	7	90.47	6	90.95	91.50	1	9,882	0.01%
2022/12/13	3	90.83	2	89.95	89.10	1	9,783	0.01%
2022/12/12	1	92.50	0	0.00	91.20	1	9,667	0.01%
2022/12/09	10	92.60	9	92.53	92.70	1	9,562	0.01%
2022/12/07	12	94.41	5	95.92	92.60	7	9,217	0.08%
2022/12/06	4	94.98	4.3	95.98	95.80	-0.3	9,039	0.00%
2022/12/05	2.1	96.55	2.1	96.39	97.10	0	8,863	0.00%
2022/12/02	5.1	93.12	5	94.26	95.70	0.1	8,733	0.00%
2022/12/01	12	92.54	18	92.71	92.20	-6	8,478	-0.07%
2022/11/30	6	85.58	9	85.79	86.90	-3	8,058	-0.04%
2022/11/29	15.1	84.04	9.1	84.42	85.40	6	7,899	0.08%
2022/11/28	4	83.07	4.1	82.84	83.20	-0.1	7,584	0.00%
2022/11/25	5	80.82	5.5	79.87	79.80	-0.4	7,371	-0.01%
2022/11/24	3	79.07	3	79.03	79.70	0	7,228	0.00%
2022/11/23	23	76.09	39	79.24	80.00	-16	7,046	-0.23%
2022/11/22	4.1	73.85	3	73.90	73.30	1.1	6,665	0.02%
2022/11/21	2	73.05	4	73.30	73.40	-2	6,521	-0.03%
2022/11/18	8	73.21	6	72.42	72.00	2	6,434	0.03%
2022/11/17	10	72.66	8.5	72.54	73.40	1.5	6,329	0.02%
2022/11/16	6	69.68	8	69.51	70.80	-2	6,197	-0.03%
2022/11/15	16	69.94	19.1	70.47	69.90	-3.1	5,976	-0.05%
2022/11/14	2	67.30	0	0.00	67.30	2	5,673	0.04%
2022/11/11	8	68.29	13	68.15	67.20	-5	5,581	-0.09%
2022/11/10	24	65.63	22.1	65.65	66.00	2	5,267	0.04%
2022/11/09	7	61.70	10	63.67	65.20	-3	4,856	-0.06%
2022/11/08	6	60.07	5	59.96	59.30	1	4,684	0.02%
2022/11/07	8	60.53	0	0.00	59.40	8	4,629	0.17%
2022/11/04	1	60.90	2	62.55	63.40	-1	4,495	-0.02%
2022/11/03	2	61.00	11	60.16	61.40	-9	4,377	-0.21%
2022/11/02	4	60.07	4	59.40	59.40	0	4,315	0.00%
2022/11/01	3	59.57	2	59.70	59.40	1	4,280	0.02%
2022/10/31	2	58.30	6	58.53	59.00	-4	4,194	-0.10%
2022/10/28	7	57.60	9	57.16	56.80	-2	4,148	-0.05%
2022/10/27	3.2	58.69	4	57.63	59.70	-0.8	4,078	-0.02%
2022/10/26	9	55.91	5	55.86	55.60	4	3,956	0.10%
2022/10/25	3	55.30	3	55.30	55.20	0	3,886	0.00%
2022/10/24	1	56.40	1	55.00	54.70	0	3,840	0.00%
2022/10/21	2	54.05	2	54.20	53.10	0	3,778	0.00%
2022/10/20	2	55.25	0	0.00	54.80	2	3,781	0.05%
2022/10/19	0	0.00	1	56.30	55.40	-1	3,766	-0.03%
2022/10/18	6	55.63	4	55.35	55.10	2	3,721	0.05%
2022/10/17	1	51.90	0	0.00	55.20	1	3,605	0.03%
2022/10/14	11	54.34	3	53.03	55.10	8	3,567	0.22%
2022/10/13	2	54.75	4	50.23	50.10	-2	3,540	-0.06%
2022/10/12	8	54.73	5	55.34	53.90	3	3,454	0.09%
2022/10/11	5	57.28	4	56.58	55.70	1	3,414	0.03%
2022/10/07	7	61.67	5	60.72	61.50	2	3,430	0.06%
2022/10/06	8	60.81	5	61.42	63.00	3	3,342	0.09%
2022/10/05	11	58.08	12	57.05	60.20	-1	3,052	-0.03%
2022/10/04	7	54.81	3	54.70	54.80	4	2,945	0.14%
2022/10/03	2.1	53.56	1	54.10	54.00	1.1	2,846	0.04%
2022/09/30	5	53.01	8	54.61	55.20	-3	2,844	-0.10%
2022/09/29	1	58.10	8	58.00	56.00	-7	2,759	-0.25%
2022/09/28	8	62.33	3	64.17	62.10	5	2,629	0.19%
2022/09/27	1	68.67	0	0.00	69.00	1	2,632	0.04%
2022/09/26	7	68.83	1	68.90	67.40	6	2,682	0.22%
2022/09/23	1	72.20	1	71.40	71.00	0	2,763	0.00%
2022/09/22	2	71.30	2	72.10	72.30	0	2,827	0.00%
2022/09/21	0	0.00	2	73.60	73.60	-2	2,863	-0.07%
2022/09/20	2	74.20	0	0.00	74.50	2	2,890	0.07%
2022/09/15	0	0.00	0.1	74.08	73.70	-0.1	3,056	0.00%
2022/09/14	2.1	73.33	1	74.09	74.30	1.1	3,181	0.03%
2022/09/13	2	74.70	3	74.87	75.00	-1	3,198	-0.03%
2022/09/12	6	73.05	4	74.25	73.10	2	3,212	0.06%
2022/09/08	1	72.20	0	0.00	71.80	1	3,289	0.03%
2022/09/06	0	0.00	1	72.20	69.50	-1	3,537	-0.03%
2022/09/05	1	71.70	0	0.00	71.90	1	3,587	0.03%
2022/09/01	1	73.00	1	73.40	73.80	0	3,706	0.00%
2022/08/31	1	74.40	0	0.00	75.50	1	3,747	0.03%
2022/08/29	1	72.50	2	72.30	73.30	-1	3,776	-0.03%
2022/08/24	1	73.50	0	0.00	72.90	1	3,982	0.03%
2022/08/23	0	74.10	9	73.57	73.60	-9	4,106	-0.22%
2022/08/19	0	0.00	1	78.00	77.60	-1	4,308	-0.02%
2022/08/17	3	76.07	2	76.80	76.60	1	4,522	0.02%
2022/08/16	1	78.30	0	0.00	78.00	1	4,583	0.02%
2022/08/15	0	0.00	3	78.20	78.00	-3	4,606	-0.07%
2022/08/12	0	0.00	1	78.70	76.80	-1	4,690	-0.02%
2022/08/11	13	78.14	5	77.30	78.20	8	4,797	0.17%
2022/08/09	1	75.00	0	0.00	75.10	1	4,966	0.02%
2022/08/05	4	73.70	1	75.20	75.20	3	5,100	0.06%
2022/08/03	0	0.00	11	72.18	71.30	-11	5,399	-0.20%
2022/07/27	2	73.90	2	74.80	74.80	0	5,569	0.00%
2022/07/26	0	0.00	3	73.57	73.50	-3	5,613	-0.05%
2022/07/25	0	74.90	0	0.00	75.90	0	5,631	0.00%
2022/07/22	8	77.20	0	0.00	76.70	8	5,673	0.14%
2022/07/20	5	74.04	6	73.57	73.70	-1	5,735	-0.02%
2022/07/18	2	73.80	1	73.90	73.70	1	5,829	0.02%
2022/07/15	5	73.42	4	73.80	73.80	1	5,813	0.02%
2022/07/14	6	68.02	7	69.86	72.10	-1	5,742	-0.02%
2022/07/13	0	0.00	1	67.80	67.20	-1	5,714	-0.02%
2022/07/12	1	63.30	6	64.10	63.60	-5	5,791	-0.09%
2022/07/11	1	67.50	0	0.00	67.30	1	5,889	0.02%
2022/07/08	9.3	68.49	11	66.64	67.80	-1.7	5,906	-0.03%
2022/07/07	9	65.00	1	65.00	65.00	8	5,850	0.14%
2022/07/06	1	65.80	2	64.40	64.20	-1	5,826	-0.02%
2022/07/05	7	66.26	3	66.60	66.60	4	5,881	0.07%
2022/07/04	5	66.90	4.2	67.56	65.90	0.8	5,860	0.01%
2022/07/01	4.6	70.27	2	70.05	67.00	2.6	5,846	0.04%
2022/06/30	0.1	73.70	2	72.40	72.90	-1.9	5,781	-0.03%
2022/06/29	1.1	76.61	1	76.00	75.70	0.1	5,942	0.00%
2022/06/28	0	0.00	2	77.95	79.20	-2	6,026	-0.03%
2022/06/27	2	80.70	0	0.00	80.80	2	6,196	0.03%
2022/06/24	0.3	76.70	3	76.10	76.40	-2.7	6,162	-0.04%
2022/06/23	3	78.53	0.5	78.10	77.00	2.5	6,159	0.04%
2022/06/22	9	82.01	2	83.30	79.80	7	6,105	0.11%
2022/06/20	2	89.30	0	0.00	87.10	2	5,970	0.03%
2022/06/17	0	0.00	1	90.20	91.00	-1	5,916	-0.02%
2022/06/16	1	93.00	0	0.00	90.40	1	5,823	0.02%
2022/06/15	1	95.40	9.1	95.26	94.60	-8.1	5,699	-0.14%
2022/06/13	0	0.00	4	94.00	93.40	-4	5,567	-0.07%
2022/06/10	1	93.20	2	92.50	93.90	-1	5,505	-0.02%
2022/06/02	2	92.75	0	0.00	92.20	2	5,741	0.03%
2022/06/01	3	93.60	2	93.50	93.20	1	5,905	0.02%
2022/05/31	3	92.73	5	93.42	93.90	-2	5,802	-0.03%
2022/05/30	3.1	92.14	7	92.63	91.10	-4	5,707	-0.07%
2022/05/27	0	0.00	6	89.15	88.50	-6	5,556	-0.11%
2022/05/26	3	87.40	4	88.00	87.30	-1	5,496	-0.02%
2022/05/25	1	85.60	5	85.54	86.30	-4	5,420	-0.07%
2022/05/24	2	83.80	1	83.90	83.80	1	5,415	0.02%
2022/05/20	7	85.03	1	85.00	84.20	6	5,474	0.11%
2022/05/19	3	82.77	8	83.98	85.50	-5	5,432	-0.09%
2022/05/18	7	83.24	5	83.40	83.50	2	5,408	0.04%
2022/05/17	1	80.70	2	80.85	81.00	-1	5,653	-0.02%
2022/05/16	2	79.80	0	0.00	79.60	2	5,947	0.03%
2022/05/13	3	80.57	19	80.91	81.00	-16	5,981	-0.27%
2022/05/12	17	80.11	0.5	78.75	78.70	16.5	6,012	0.28%
2022/05/11	3	80.40	6.2	80.10	80.30	-3.2	6,076	-0.05%
2022/05/10	1	71.90	6	75.88	77.80	-5	6,048	-0.08%
2022/05/09	0	75.00	0	0.00	74.20	0	6,119	0.00%
2022/05/06	2	75.40	6	76.23	76.70	-4	6,147	-0.07%
2022/05/05	4	78.00	4	78.35	77.40	0	6,239	0.00%
2022/05/04	3	76.10	3	76.43	76.40	0	6,346	0.00%
2022/05/03	1	75.60	7	76.01	75.70	-6	6,439	-0.09%
2022/04/29	3	74.37	4	74.85	74.00	-1	6,532	-0.02%
2022/04/28	2	73.65	1	74.30	73.60	1	6,651	0.02%
2022/04/27	7	70.87	4	71.50	73.00	3	6,763	0.04%
2022/04/26	4.2	74.75	3	74.87	74.70	1.2	7,265	0.02%
2022/04/25	6	75.45	1	75.70	74.50	5	7,506	0.07%
2022/04/22	5	80.30	1	79.20	79.20	4	7,569	0.05%
2022/04/20	6	81.78	5	81.68	81.60	1	7,659	0.01%
2022/04/19	10	81.71	4	81.27	81.20	6	7,711	0.08%
2022/04/18	2	83.00	11	82.30	81.80	-9	7,757	-0.12%
2022/04/15	12	85.88	3	85.20	85.10	9	7,752	0.12%
2022/04/14	1	89.90	1	89.80	89.80	0	7,772	0.00%
2022/04/13	2	91.40	1	91.70	91.70	1	7,858	0.01%
2022/04/12	0.1	92.10	6	90.55	90.70	-5.9	7,958	-0.07%
2022/04/11	2	92.45	5	94.76	91.50	-3	8,225	-0.04%
2022/04/08	0.2	96.00	1	95.80	96.00	-0.8	8,444	-0.01%
2022/04/07	4	94.88	6	94.03	94.00	-2	9,352	-0.02%
2022/04/06	0	0.00	0.2	96.54	96.50	-0.2	9,393	0.00%
2022/04/01	14	98.42	13	97.99	97.00	1	9,483	0.01%
2022/03/31	4	97.50	3	97.47	96.90	1	9,499	0.01%
2022/03/30	4	97.15	10	97.34	96.70	-6	9,423	-0.06%
2022/03/29	1.1	93.50	2	93.30	93.50	-0.9	9,371	-0.01%
2022/03/25	4	92.30	21	91.63	91.30	-17	9,535	-0.18%
2022/03/24	0	0.00	5	93.00	92.70	-5	9,568	-0.05%
2022/03/23	6.1	94.82	3	94.73	94.00	3.1	9,633	0.03%
2022/03/21	2	94.40	4.1	95.27	94.00	-2.1	9,945	-0.02%
2022/03/17	1.1	92.67	2	92.80	93.20	-0.9	10,610	-0.01%
2022/03/16	2	91.15	2	90.05	90.10	0	10,825	0.00%
2022/03/15	3	90.80	12	91.53	90.20	-9	11,126	-0.08%
2022/03/14	0	92.50	10	91.70	92.10	-10	11,667	-0.09%
2022/03/11	0	0.00	1.3	91.08	91.40	-1.3	12,871	-0.01%
2022/03/10	1	91.00	1	90.90	91.90	0	13,691	0.00%
2022/03/09	21	87.24	2	87.75	88.10	19	14,495	0.13%
2022/03/08	8.3	85.88	3.2	87.31	84.50	5.1	14,585	0.03%
2022/03/07	17	92.00	23	91.02	89.90	-6	14,547	-0.04%
2022/03/04	0	0.00	2	98.75	98.30	-2	14,706	-0.01%
2022/03/03	10	101.50	0.2	100.00	99.90	9.8	14,954	0.07%
2022/03/01	7	99.74	2	99.75	99.50	5	15,538	0.03%
2022/02/25	3.2	98.66	1	100.00	98.00	2.2	15,753	0.01%
2022/02/24	2	96.95	5	97.94	97.00	-3	16,040	-0.02%
2022/02/23	4.1	100.09	6	100.50	100.50	-1.9	16,465	-0.01%
2022/02/22	3.2	98.98	2	99.15	99.10	1.2	17,701	0.01%
2022/02/21	3	101.50	8	101.94	101.50	-5	17,998	-0.03%
2022/02/18	7.3	102.93	4	101.88	103.00	3.3	18,520	0.02%
2022/02/17	10	106.15	15	104.90	103.00	-5	19,553	-0.03%
2022/02/16	24.5	104.89	18	104.61	104.50	6.5	20,167	0.03%
2022/02/15	3	101.50	0	0.00	99.90	3	20,186	0.01%
2022/02/14	6.2	100.31	12	99.94	99.40	-5.8	20,282	-0.03%
2022/02/11	22	103.57	1	104.00	103.50	21	20,401	0.10%
2022/02/10	2	102.50	4	104.00	104.00	-2	20,671	-0.01%
2022/02/09	6	102.33	1.4	103.61	101.50	4.6	20,938	0.02%
2022/02/08	1	100.00	0	0.00	101.50	1	21,134	0.00%
2022/02/07	1.4	99.17	1	98.50	100.50	0.4	21,540	0.00%
2022/01/26	1	98.50	2	99.00	96.50	-1	21,844	0.00%
2022/01/25	4	99.50	5	99.98	97.70	-1	22,373	0.00%
2022/01/24	6	100.08	6	99.53	101.00	0	22,427	0.00%
2022/01/21	2	102.50	0	0.00	99.80	2	22,293	0.01%
2022/01/20	2	104.00	8	103.56	105.50	-6	22,233	-0.03%
2022/01/19	43	106.20	52.3	104.12	102.50	-9.3	22,146	-0.04%
2022/01/18	4.1	103.51	6.1	103.66	104.50	-2	21,613	-0.01%
2022/01/17	11.1	99.89	9.1	100.90	101.00	1.9	21,397	0.01%
2022/01/14	14.2	95.23	14	96.16	97.50	0.2	21,306	0.00%
2022/01/13	0	0.00	1	96.50	97.30	-1	21,239	0.00%
2022/01/12	1	97.70	3	97.60	97.20	-2	21,277	-0.01%
2022/01/11	45	97.58	6	97.62	96.70	39	21,336	0.18%
2022/01/10	63.1	99.91	0	0.00	99.70	63.1	21,267	0.30%
2022/01/07	7	98.47	30	97.30	98.40	-23	21,296	-0.11%
2022/01/06	1	101.00	73.1	100.26	100.00	-72.1	21,192	-0.34%
2022/01/05	4	102.75	12	103.04	102.00	-8	21,131	-0.04%
2022/01/04	18.1	107.71	4	105.00	103.00	14.1	21,050	0.07%
2022/01/03	28	109.61	5.3	109.21	108.00	22.7	20,803	0.11%
2021/12/30	49	109.03	46	110.23	108.00	3	20,563	0.01%
2021/12/29	20	103.00	22	104.05	104.00	-2	19,656	-0.01%
2021/12/28	6	103.00	4	103.25	104.00	2	19,649	0.01%
2021/12/27	3	103.83	8	103.63	103.50	-5	19,596	-0.03%
2021/12/24	1.1	100.45	6	100.07	99.00	-4.9	19,414	-0.03%
2021/12/23	9	101.94	18	102.03	100.00	-9	19,384	-0.05%
2021/12/22	2	100.50	2	100.50	99.90	0	19,302	0.00%
2021/12/21	1	97.30	3.1	97.55	98.60	-2.1	19,228	-0.01%
2021/12/20	3	96.33	2.3	96.98	97.00	0.7	19,192	0.00%
2021/12/17	0.3	97.30	0	0.00	96.50	0.3	19,229	0.00%
2021/12/16	1	99.60	0	101.50	99.30	1	19,187	0.01%
2021/12/15	2.3	97.13	2	97.60	97.70	0.3	19,043	0.00%
2021/12/14	17.1	97.02	14	97.03	96.00	3.1	19,087	0.02%
2021/12/13	44.1	103.20	24	104.19	99.90	20.1	18,891	0.11%
2021/12/10	8.1	107.24	9	106.00	107.00	-0.9	18,615	0.00%
2021/12/09	14	109.07	2	107.50	107.50	12	18,489	0.06%
2021/12/08	15	110.80	14	110.96	112.00	1	18,344	0.01%
2021/12/07	45	112.43	35	111.01	107.00	10	17,874	0.06%
2021/12/06	11.2	110.40	12.2	109.79	109.50	-0.9	16,748	-0.01%
2021/12/03	31.2	105.68	63.7	106.71	109.50	-32.6	16,041	-0.20%
2021/12/02	28	101.20	32	101.07	99.60	-4	15,372	-0.03%
2021/12/01	18	100.44	19	101.47	102.50	-1	15,381	-0.01%
2021/11/30	23.4	99.93	26.3	100.87	101.00	-3	15,444	-0.02%
2021/11/29	29.3	94.46	33	94.34	97.50	-3.7	15,212	-0.02%
2021/11/26	29	98.10	34	98.98	98.10	-5	15,055	-0.03%
2021/11/25	21	101.56	12	98.58	97.60	9	14,969	0.06%
2021/11/24	30	103.45	27	100.70	100.50	3	14,943	0.02%
2021/11/23	14.2	105.09	13	106.19	103.00	1.2	15,431	0.01%
2021/11/22	46	107.40	29	107.07	106.00	17	15,499	0.11%
2021/11/19	53.3	107.26	94.3	109.48	110.50	-40.9	15,450	-0.26%
2021/11/18	19.1	104.41	21	102.95	102.50	-1.9	14,492	-0.01%
2021/11/17	57.1	106.16	18	108.30	104.50	39	14,358	0.27%
2021/11/16	42.1	106.18	44.1	106.77	105.50	-2	13,936	-0.01%
2021/11/15	41	99.95	48.5	101.43	104.00	-7.5	12,958	-0.06%
2021/11/12	8	92.67	32.1	93.72	94.90	-24	12,162	-0.20%
2021/11/11	23.1	90.14	23.1	90.62	89.20	0	11,948	0.00%
2021/11/10	9	93.65	3	94.40	92.80	6	11,963	0.05%
2021/11/09	33.8	95.02	19	95.53	92.50	14.8	11,975	0.12%
2021/11/08	19	93.64	38	94.29	93.70	-19	11,748	-0.16%
2021/11/05	29.7	91.21	45.2	91.77	92.10	-15.5	11,516	-0.13%
2021/11/04	31.4	90.56	26	90.97	90.30	5.4	11,317	0.05%
2021/11/03	14	88.06	28.3	89.61	90.00	-14.3	11,054	-0.13%
2021/11/02	37.6	87.68	49	87.54	87.60	-11.5	10,812	-0.11%
2021/11/01	14.6	83.15	13	82.11	83.00	1.6	10,543	0.02%
2021/10/29	6	80.10	2.5	79.80	79.80	3.5	10,530	0.03%
2021/10/28	3.1	80.21	1	81.10	80.00	2.1	10,696	0.02%
2021/10/27	0.2	79.60	4.3	80.98	82.20	-4.2	10,770	-0.04%
2021/10/26	3	79.00	4.1	79.52	78.80	-1.1	11,093	-0.01%
2021/10/25	3	80.37	1	80.30	80.60	2	11,508	0.02%
2021/10/22	0	80.70	4	79.60	79.50	-4	12,129	-0.03%
2021/10/21	2	80.40	1	81.40	79.50	1	12,754	0.01%
2021/10/20	8.1	80.93	2	80.75	80.80	6.1	13,014	0.05%
2021/10/19	6	80.38	11.4	80.64	80.80	-5.4	13,832	-0.04%
2021/10/18	6	77.30	1	77.80	77.00	5	14,492	0.03%
2021/10/15	4	77.45	3	77.27	76.90	1	15,522	0.01%
2021/10/13	2.1	74.98	4	74.53	73.10	-1.9	16,007	-0.01%
2021/10/12	1	77.60	0.3	77.40	76.70	0.7	16,274	0.00%
2021/10/08	7	77.30	9	77.48	76.90	-2	16,672	-0.01%
2021/10/07	1.6	76.48	2	77.40	78.00	-0.4	16,797	0.00%
2021/10/06	2	74.00	4	74.28	72.70	-2	17,065	-0.01%
2021/10/05	7	71.97	1	74.14	75.50	6	17,617	0.03%
2021/10/04	16	73.47	17	73.65	71.60	-1	17,805	-0.01%
2021/10/01	3	74.87	1	77.50	74.50	2	18,286	0.01%
2021/09/30	1	78.00	5	77.36	78.50	-4	18,839	-0.02%
2021/09/29	6	77.45	0	0.00	76.70	6	19,801	0.03%
2021/09/28	4.1	80.20	0	0.00	80.20	4.1	20,290	0.02%
2021/09/27	1	81.60	0	0.00	82.10	1	20,489	0.00%
2021/09/24	9	82.54	9	82.73	81.80	0	20,558	0.00%
2021/09/23	2	80.60	1	80.70	80.20	1	20,544	0.00%
2021/09/22	0.2	80.20	0	80.70	79.90	0.2	20,602	0.00%
2021/09/17	2	82.30	5	82.22	82.30	-3	20,639	-0.01%
2021/09/16	7	81.07	5	80.82	80.90	2	20,565	0.01%
2021/09/15	5	79.18	0	0.00	79.20	5	20,608	0.02%
2021/09/14	9.2	82.11	8.4	81.58	82.50	0.8	20,567	0.00%
2021/09/13	13	82.98	6	84.82	81.90	7	20,575	0.03%
2021/09/10	8	85.09	1	86.00	85.90	7	20,722	0.03%
2021/09/09	3	83.33	2.3	83.76	83.70	0.8	20,910	0.00%
2021/09/08	4	84.35	3	84.33	83.20	1	21,005	0.00%
2021/09/07	8.1	84.67	13	84.69	84.00	-4.9	21,215	-0.02%
2021/09/06	12	90.38	7	90.70	89.10	5	21,506	0.02%
2021/09/03	9	89.82	50	89.85	89.90	-41	21,553	-0.19%
2021/09/02	9	89.66	8	89.64	88.20	1	21,610	0.00%
2021/09/01	6	89.13	6	89.45	89.30	0	21,881	0.00%
2021/08/31	12.1	88.35	17.3	88.16	89.00	-5.2	22,369	-0.02%
2021/08/30	16.3	91.31	11	90.79	90.70	5.3	22,517	0.02%
2021/08/27	45.1	91.21	43.9	91.04	88.10	1.3	22,294	0.01%
2021/08/26	16.2	89.27	30	89.00	89.00	-13.8	21,885	-0.06%
2021/08/25	37	86.69	35	86.30	87.10	2	21,725	0.01%
2021/08/24	32	83.67	24	83.58	83.50	8	21,832	0.04%
2021/08/23	10.6	79.93	18	81.63	82.10	-7.4	21,737	-0.03%
2021/08/20	6	75.22	1	74.40	74.70	5	21,865	0.02%
2021/08/19	5	75.82	8	75.20	73.00	-3	22,106	-0.01%
2021/08/18	12.5	73.28	5	72.20	76.20	7.5	22,884	0.03%
2021/08/17	5	74.04	4	73.23	70.70	1	23,082	0.00%
2021/08/16	15.1	75.28	3	75.73	75.10	12.1	23,154	0.05%
2021/08/13	14.3	76.91	10	76.71	75.30	4.3	23,147	0.02%
2021/08/12	23.2	82.30	17	81.98	80.50	6.2	23,085	0.03%
2021/08/11	11	84.09	12	82.43	81.50	-1	23,097	0.00%
2021/08/10	4.1	86.32	3	87.13	86.60	1.1	23,045	0.00%
2021/08/09	18.4	87.47	14	86.87	86.00	4.4	23,132	0.02%
2021/08/06	8	90.80	14	91.22	90.50	-6	23,119	-0.03%
2021/08/05	19.5	90.90	14	91.41	91.00	5.5	23,229	0.02%
2021/08/04	12	97.25	8	97.98	96.10	4	23,252	0.02%
2021/08/03	8	98.53	6	99.13	98.70	2	23,316	0.01%
2021/08/02	6	100.00	13	98.69	97.80	-7	23,312	-0.03%
2021/07/30	22.1	100.45	24.1	101.00	98.50	-2	23,388	-0.01%
2021/07/29	28.2	99.76	26	100.14	99.90	2.2	23,203	0.01%
2021/07/28	28.3	99.93	32	97.91	95.50	-3.7	22,890	-0.02%
2021/07/27	42	108.64	31.1	105.26	102.00	10.9	22,520	0.05%
2021/07/26	3	111.50	7.1	110.02	111.50	-4.1	22,087	-0.02%
2021/07/23	24.5	101.24	47	100.84	101.50	-22.5	21,851	-0.10%
2021/07/22	56	99.71	32	99.05	95.70	24	21,098	0.11%
2021/07/21	58.1	95.64	88.8	96.12	99.00	-30.7	20,593	-0.15%
2021/07/20	54	92.73	23	92.79	90.00	31	20,185	0.15%
2021/07/19	29.3	93.25	27	93.42	94.00	2.3	20,007	0.01%
2021/07/16	25	92.56	48	92.19	92.00	-23	19,996	-0.11%
2021/07/15	30	91.50	23	91.90	94.10	7	19,835	0.04%
2021/07/14	15	88.23	13	88.35	87.80	2	19,608	0.01%
2021/07/13	15	88.68	8	88.91	86.70	7	19,664	0.04%
2021/07/12	26.2	86.84	49	86.10	86.10	-22.8	19,747	-0.12%
2021/07/09	18.3	91.23	44	90.62	89.60	-25.7	19,452	-0.13%
2021/07/08	57	94.90	24	96.40	92.70	33	19,914	0.17%
2021/07/07	37	94.77	30	95.07	94.30	7	19,877	0.04%
2021/07/06	68	94.23	51	93.85	95.00	17	19,908	0.09%
2021/07/05	39	89.49	31	89.29	89.40	8	19,773	0.04%
2021/07/02	17	84.91	294.2	84.72	87.00	-277.2	19,626	-1.41%	大賣/鉅額交易
2021/07/01	6	84.05	8	84.76	84.20	-2	19,762	-0.01%
2021/06/30	3	84.20	9	84.63	83.60	-6	20,198	-0.03%
2021/06/29	18	83.92	9	84.78	83.00	9	20,449	0.04%
2021/06/28	2	83.65	23.6	83.62	84.80	-21.6	20,762	-0.10%
2021/06/25	21.1	84.35	9	84.52	83.20	12.1	21,330	0.06%
2021/06/24	9	84.22	16	83.54	83.80	-7	21,982	-0.03%
2021/06/23	13	84.73	10.9	83.91	84.30	2.1	22,091	0.01%
2021/06/22	5	83.34	2	83.20	82.10	3	22,386	0.01%
2021/06/21	19.3	84.25	11	84.59	82.40	8.3	22,706	0.04%
2021/06/18	14	88.81	14	89.32	87.50	0	23,376	0.00%
2021/06/17	6	88.20	9	88.18	89.60	-3	23,783	-0.01%
2021/06/16	10.3	87.63	9.3	87.78	87.50	1	24,229	0.00%
2021/06/15	12.2	87.04	20	87.79	90.00	-7.8	25,069	-0.03%
2021/06/11	6	85.08	15	85.57	84.50	-9	24,995	-0.04%
2021/06/09	8	86.39	11	85.04	85.70	-3	26,625	-0.01%
2021/06/08	40.1	86.41	14.1	86.68	84.20	26	27,884	0.09%
2021/06/07	25.3	84.84	19	84.93	87.20	6.3	27,538	0.02%
2021/06/04	7	83.06	12.2	83.39	83.00	-5.2	27,240	-0.02%
2021/06/03	10	84.59	4	85.22	84.20	6	27,256	0.02%
2021/06/02	4.9	82.36	1	81.80	81.80	3.9	27,047	0.01%
2021/06/01	17.5	86.14	34	85.94	84.40	-16.5	26,955	-0.06%
2021/05/31	7	84.34	13	84.20	84.50	-6	26,494	-0.02%
2021/05/28	19	85.27	18.4	85.94	85.00	0.6	26,478	0.00%
2021/05/27	14.1	82.59	5	83.48	85.20	9.1	26,321	0.03%
2021/05/26	21.4	83.59	30.2	84.32	81.70	-8.8	26,119	-0.03%
2021/05/25	11.4	80.06	18.3	81.08	83.10	-6.9	25,501	-0.03%
2021/05/24	4	73.35	7	74.16	75.60	-3	25,543	-0.01%
2021/05/21	11.2	72.41	12	73.08	71.60	-0.8	26,221	0.00%
2021/05/20	9.3	72.36	5	71.84	71.00	4.3	26,151	0.02%
2021/05/19	11	72.15	11	71.93	73.60	0	26,804	0.00%
2021/05/18	3.2	67.33	10	66.79	67.90	-6.8	27,074	-0.03%
2021/05/17	6.1	64.00	5	64.04	61.80	1.1	27,495	0.00%
2021/05/14	5	70.56	6	69.80	67.40	-1	27,541	0.00%
2021/05/13	8	68.86	8	69.46	69.90	0	27,518	0.00%
2021/05/12	5.3	70.44	15	72.26	69.00	-9.7	27,319	-0.04%
2021/05/11	6.3	73.82	4	74.45	73.50	2.3	26,957	0.01%
2021/05/10	4	76.93	12	79.13	76.10	-8	26,832	-0.03%
2021/05/07	16	75.23	9	77.60	78.60	7	26,719	0.03%
2021/05/06	5.3	73.00	6	73.65	72.50	-0.7	26,504	0.00%
2021/05/05	13	76.05	2	76.60	75.00	11	26,402	0.04%
2021/05/04	6	72.93	6.2	73.61	74.50	-0.2	26,331	0.00%
2021/05/03	10	79.41	15	78.38	77.10	-5	26,126	-0.02%
2021/04/29	2	84.05	2	85.10	83.60	0	26,020	0.00%
2021/04/28	8	84.92	0	0.00	85.00	8	25,992	0.03%
2021/04/27	16	87.43	6	87.85	85.00	10	26,046	0.04%
2021/04/26	25.9	89.53	26	88.95	87.50	-0.1	25,947	0.00%
2021/04/23	5.2	85.28	8	84.94	86.00	-2.8	25,461	-0.01%
2021/04/22	6.1	84.19	12.1	82.89	81.80	-6	25,531	-0.02%
2021/04/21	11	82.72	9	83.78	84.70	2	25,326	0.01%
2021/04/20	19	82.88	17	83.09	82.70	2	25,279	0.01%
2021/04/19	15.1	82.83	7	82.10	81.50	8.1	25,174	0.03%
2021/04/16	5	85.60	11	86.66	84.20	-6	25,001	-0.02%
2021/04/15	3	82.70	17	83.32	85.30	-14	24,721	-0.06%
2021/04/14	28	83.66	19	85.12	83.50	9	24,588	0.04%
2021/04/13	18	86.90	33	88.82	86.70	-15	24,015	-0.06%
2021/04/12	38	86.62	31	87.03	84.60	7	23,619	0.03%
2021/04/09	75	90.61	32.5	91.56	90.00	42.5	23,075	0.18%
2021/04/08	8	85.39	12	83.13	87.50	-4	22,332	-0.02%
2021/04/07	26	78.19	19	78.43	79.60	7	21,988	0.03%
2021/04/06	16	77.43	12	77.23	79.00	4	21,735	0.02%
2021/04/01	6.3	72.99	13	73.39	73.40	-6.7	21,552	-0.03%
2021/03/31	11.2	72.05	13	72.13	71.50	-1.8	21,285	-0.01%
2021/03/30	27	72.06	16	71.92	70.60	11	20,950	0.05%
2021/03/29	2	67.05	21	68.83	69.80	-19	20,382	-0.09%
2021/03/26	7	64.03	21	63.16	63.50	-14	19,764	-0.07%
2021/03/25	21	62.26	13.1	62.31	62.00	7.9	19,704	0.04%
2021/03/24	22	64.83	17	64.88	63.80	5	19,452	0.03%
2021/03/23	32.1	63.80	36.2	64.64	64.60	-4.2	19,161	-0.02%
2021/03/22	29	59.94	10	60.46	60.70	19	18,520	0.10%
2021/03/19	26	57.40	33	56.69	58.90	-7	18,836	-0.04%
2021/03/18	59	59.16	77	58.79	56.80	-18	18,622	-0.10%
2021/03/17	25	55.12	31	55.21	56.00	-6	18,373	-0.03%
2021/03/16	35	55.12	10.2	55.06	54.10	24.8	18,744	0.13%
2021/03/15	97.4	55.18	85	55.19	55.50	12.4	18,995	0.07%
2021/03/12	29	52.78	34	53.64	54.20	-5	18,246	-0.03%
2021/03/11	12	47.05	21	46.54	49.35	-9	16,749	-0.05%
2021/03/10	7	44.94	3	45.25	44.90	4	16,601	0.02%
2021/03/09	11	44.98	10	44.65	44.55	1	16,781	0.01%
2021/03/08	1	46.15	3	46.03	45.90	-2	16,999	-0.01%
2021/03/05	15	46.65	12	46.78	46.00	3	17,182	0.02%
2021/03/04	17	46.90	16	47.27	46.20	1	17,292	0.01%
2021/03/03	16	47.30	27	47.24	47.40	-11	17,303	-0.06%
2021/03/02	28.5	48.92	23	48.92	47.40	5.5	17,319	0.03%
2021/02/26	8	49.45	144	49.13	49.65	-136	17,310	-0.79%	大賣/鉅額交易
2021/02/25	16	51.67	92	50.93	50.80	-76	17,602	-0.43%
2021/02/24	12	53.08	8	53.18	51.40	4	17,560	0.02%
2021/02/23	179.4	54.59	65	53.26	52.50	114.4	17,379	0.66%	大買/鉅額交易
2021/02/22	1	55.20	2	55.40	55.40	-1	17,298	-0.01%
2021/02/19	132	48.49	42	48.78	50.40	90	17,428	0.52%	大買/
2021/02/18	87	45.56	75	46.00	45.90	12	17,457	0.07%
2021/02/17	18	43.89	30.1	44.21	44.90	-12.1	17,725	-0.07%
2021/02/05	16	40.84	21	40.25	40.85	-5	17,177	-0.03%
2021/02/04	314	38.12	43	37.73	38.70	271	16,900	1.60%	大買/鉅額交易
2021/02/03	11	37.08	7	37.09	36.75	4	16,723	0.02%
2021/02/02	12	37.90	6	38.35	37.70	6	16,691	0.04%
2021/02/01	19	37.49	27	37.29	37.15	-8	16,760	-0.05%
2021/01/29	1	39.00	2	39.60	38.80	-1	16,701	-0.01%
2021/01/28	1	40.20	25	40.15	40.15	-24	16,634	-0.14%
2021/01/27	44.2	40.77	17	40.62	40.45	27.2	16,604	0.16%
2021/01/26	5	41.05	4	40.38	40.35	1	16,493	0.01%
2021/01/25	9	41.36	10.3	41.25	41.35	-1.2	16,416	-0.01%
2021/01/22	40.3	41.23	94	41.50	41.75	-53.8	16,309	-0.33%
2021/01/21	3	40.20	8	40.88	40.35	-5	16,171	-0.03%
2021/01/20	60	40.28	174	40.25	40.10	-114	16,100	-0.71%	大賣/鉅額交易
2021/01/19	61	42.22	7	42.21	42.30	54	15,900	0.34%
2021/01/18	2	40.53	2	42.00	41.80	0	15,698	0.00%
2021/01/15	107	41.99	109	40.48	40.35	-2	15,533	-0.01%	大買/大賣/
2021/01/14	0	0.00	1	41.40	41.75	-1	15,256	-0.01%
2021/01/13	6	41.56	7	41.81	41.85	-1	15,255	-0.01%
2021/01/12	5	41.47	157	41.03	40.50	-152	15,159	-1.00%	大賣/鉅額交易
2021/01/11	0	0.00	41	41.70	41.70	-41	15,114	-0.27%
2021/01/08	13.2	41.79	24	41.71	41.55	-10.8	15,051	-0.07%
2021/01/07	4	42.08	16	41.84	42.15	-12	14,924	-0.08%
2021/01/06	11	41.21	17	41.55	40.55	-6	14,789	-0.04%
2021/01/05	12	41.18	8	41.28	41.55	4	14,699	0.03%
2021/01/04	2	40.05	4	40.43	40.00	-2	14,590	-0.01%
2020/12/31	6	40.75	14	40.81	40.35	-8	14,537	-0.06%
2020/12/30	24.1	41.46	9	41.66	41.35	15.1	14,426	0.10%
2020/12/29	24	41.54	23	42.12	41.50	1	14,368	0.01%
2020/12/28	51	42.39	60	41.92	42.70	-9	14,232	-0.06%
2020/12/25	5	40.15	11	40.30	40.35	-6	13,906	-0.04%
2020/12/24	13.1	40.21	11	40.47	40.10	2.1	13,907	0.02%
2020/12/23	20.2	39.72	20	40.05	40.05	0.2	13,870	0.00%
2020/12/22	7	40.84	4	41.25	39.50	3	13,834	0.02%
2020/12/21	17.2	40.11	17	40.46	40.80	0.2	13,747	0.00%
2020/12/18	14	40.44	14	40.67	40.65	0	13,593	0.00%
2020/12/17	8.1	40.81	8	41.04	41.00	0.1	13,450	0.00%
2020/12/16	19	41.50	28	41.70	41.25	-9	13,282	-0.07%
2020/12/15	215	45.62	64	41.80	40.65	151	12,938	1.17%	大買/鉅額交易
2020/12/14	240	41.24	49	42.16	44.00	191	11,929	1.60%	大買/鉅額交易
2020/12/11	72.4	46.59	75	46.25	43.20	-2.6	11,507	-0.02%
2020/12/10	46.3	45.09	28	44.98	45.00	18.3	10,591	0.17%
2020/12/09	39.3	43.63	132	43.06	43.65	-92.7	9,790	-0.95%	大賣/
2020/12/08	122	38.42	13	39.39	41.30	109	8,874	1.23%	大買/鉅額交易
2020/12/07	8	37.67	250	37.01	37.55	-242	8,271	-2.93%	大賣/鉅額交易
2020/12/04	0	0.00	6	36.88	37.00	-6	8,265	-0.07%
2020/12/03	59	37.50	10	36.85	37.20	49	8,469	0.58%
2020/12/02	114	36.42	15	37.24	37.35	99	8,338	1.19%	大買/
2020/12/01	15	35.59	12	36.06	35.65	3	8,042	0.04%
2020/11/30	7	37.23	22	36.95	36.90	-15	7,799	-0.19%
2020/11/27	7	35.81	2	35.95	36.00	5	7,571	0.07%
2020/11/26	3	35.83	3	35.75	35.70	0	7,482	0.00%
2020/11/25	1	35.05	6	35.57	35.40	-5	7,353	-0.07%
2020/11/24	141	35.97	18	35.69	35.70	123	7,354	1.67%	大買/鉅額交易
2020/11/23	7	34.89	2	34.85	34.40	5	6,980	0.07%
2020/11/20	2	34.25	1	34.35	34.00	1	6,877	0.01%
2020/11/19	106	34.33	175.2	35.04	34.80	-69.2	6,589	-1.05%	大買/大賣/
2020/11/18	56	33.61	2	33.48	33.65	54	5,773	0.94%
2020/11/17	43	33.62	169	33.37	33.20	-126	5,525	-2.28%	大賣/鉅額交易
2020/11/16	120	30.94	18	31.82	32.70	102	4,780	2.13%	大買/鉅額交易
2020/11/12	0	0.00	1	29.60	29.70	-1	4,060	-0.02%
2020/11/10	1	30.10	16	30.07	29.65	-15	4,148	-0.36%
2020/11/09	0	0.00	1	29.70	29.80	-1	4,132	-0.02%
2020/11/06	0	0.00	3	29.00	28.60	-3	4,047	-0.07%
2020/11/04	13	28.30	0	0.00	28.45	13	4,280	0.30%
2020/11/03	11	28.12	1	28.25	28.15	10	4,473	0.22%
2020/11/02	0	0.00	10	27.50	27.60	-10	5,021	-0.20%
2020/10/29	3	28.55	0	0.00	28.35	3	5,059	0.06%
2020/10/20	4	29.61	0	0.00	29.70	4	5,563	0.07%
2020/10/19	1	29.70	1	29.25	29.30	0	5,838	0.00%
2020/10/15	1	29.65	2	29.75	29.50	-1	5,881	-0.02%
2020/10/14	8	29.45	4	29.56	29.60	4	5,886	0.07%
2020/10/13	4	29.38	2	29.48	29.65	2	5,900	0.03%
2020/10/12	0	0.00	3	28.80	28.85	-3	5,895	-0.05%
2020/10/08	2	28.93	0	0.00	28.80	2	6,056	0.03%
2020/10/05	1	28.30	2	28.40	28.35	-1	6,483	-0.02%
2020/09/25	3	26.72	0	0.00	26.55	3	6,610	0.05%
2020/09/24	2	27.80	0	0.00	27.35	2	6,600	0.03%
2020/09/23	1	28.45	0	0.00	28.15	1	6,627	0.02%
2020/09/22	2	28.25	9	28.37	28.35	-7	6,670	-0.10%
2020/09/21	0	0.00	2	28.90	28.90	-2	6,667	-0.03%
2020/09/14	0	0.00	10	29.15	29.25	-10	6,721	-0.15%
2020/09/11	1	28.85	1	29.40	28.90	0	6,735	0.00%
2020/09/09	2	30.05	0	0.00	30.00	2	6,652	0.03%
2020/09/08	0	0.00	6	31.08	31.20	-6	6,496	-0.09%
2020/09/07	0.2	30.10	1	30.80	30.10	-0.8	6,196	-0.01%
2020/09/04	0.3	29.90	0	0.00	29.90	0.3	6,130	0.00%
2020/09/01	0	0.00	1	29.80	29.40	-1	6,155	-0.02%
2020/08/31	1	30.55	0	0.00	30.10	1	6,174	0.02%
2020/08/28	1	30.50	4	30.38	30.45	-3	6,106	-0.05%
2020/08/27	1	30.15	1	29.55	29.45	0	5,870	0.00%
2020/08/26	4.5	28.84	16	28.98	29.20	-11.6	5,770	-0.20%
2020/08/24	2	27.53	0	0.00	27.55	2	5,646	0.04%
2020/08/21	2	27.80	0	0.00	27.60	2	5,656	0.04%
2020/08/20	7	27.11	2	27.30	27.25	5	5,662	0.09%
2020/08/14	5	29.51	6	29.46	29.60	-1	5,567	-0.02%
2020/08/13	1	29.65	1	29.20	29.10	0	5,586	0.00%
2020/08/12	2	29.35	0	0.00	29.25	2	5,681	0.04%
2020/08/11	5	30.43	2	30.30	29.55	3	5,693	0.05%
2020/08/10	4	31.50	0	0.00	31.50	4	5,841	0.07%
2020/08/07	4	31.06	7	31.24	31.40	-3	6,055	-0.05%
2020/08/06	13	30.91	45	31.52	31.40	-32	5,958	-0.54%
2020/08/04	5	28.85	1	28.75	28.75	4	5,615	0.07%
2020/08/03	1	29.55	3	29.28	29.15	-2	5,722	-0.03%
2020/07/30	4	28.96	0	0.00	29.00	4	5,989	0.07%
2020/07/29	1	28.35	0	0.00	28.05	1	6,105	0.02%
2020/07/28	0	0.00	3	28.35	28.15	-3	6,354	-0.05%
2020/07/27	6	29.23	6	29.71	29.00	0	6,352	0.00%
2020/07/24	0	0.00	1	29.20	28.55	-1	6,337	-0.02%
2020/07/23	21	30.02	9	30.01	29.80	12	6,322	0.19%
2020/07/22	6	28.25	7	28.28	29.50	-1	6,146	-0.02%
2020/07/20	2	27.23	0	0.00	27.20	2	6,174	0.03%
2020/07/17	0	0.00	1	27.85	27.40	-1	6,180	-0.02%
2020/07/16	2	28.43	1	28.00	28.10	1	6,196	0.02%
2020/07/15	3	29.37	1	29.50	28.60	2	6,194	0.03%
2020/07/14	1	29.80	19	30.06	29.70	-18	6,214	-0.29%
2020/07/13	0	0.00	9	27.73	28.50	-9	5,898	-0.15%
2020/07/10	3	28.07	1	27.40	27.40	2	5,907	0.03%
2020/07/09	6	28.74	7	28.64	28.35	-1	5,919	-0.02%
2020/07/08	3	28.60	4	28.64	28.90	-1	5,859	-0.02%
2020/07/07	6	28.33	12	28.44	28.25	-6	5,915	-0.10%
2020/07/06	2	28.58	2	28.70	28.70	0	5,917	0.00%
2020/07/03	2	28.60	4	28.15	28.15	-2	5,937	-0.03%
2020/07/01	0	0.00	6	27.93	27.75	-6	5,958	-0.10%
2020/06/29	0	0.00	3	27.37	27.45	-3	5,949	-0.05%
2020/06/24	1	27.30	4	27.38	27.20	-3	5,964	-0.05%
2020/06/22	1	27.45	0	0.00	27.30	1	6,213	0.02%
2020/06/18	4	26.98	1	26.70	27.10	3	6,318	0.05%
2020/06/17	6	26.95	2	26.68	26.60	4	6,330	0.06%
2020/06/15	1	26.15	1	25.90	25.90	0	6,540	0.00%
2020/06/12	3	25.43	3	25.08	26.10	0	6,632	0.00%
2020/06/11	0	0.00	8	26.40	26.20	-8	6,691	-0.12%
2020/06/10	1	27.45	1	27.45	27.10	0	6,761	0.00%
2020/06/09	5	27.65	2	28.00	27.55	3	6,915	0.04%
2020/06/08	13	27.37	18	27.35	27.30	-5	6,978	-0.07%
2020/06/04	2	26.78	2	26.60	26.55	0	7,695	0.00%
2020/06/03	3	26.55	2	26.38	26.60	1	7,718	0.01%
2020/06/02	3	26.47	0	0.00	26.20	3	7,718	0.04%
2020/06/01	0	0.00	3	26.40	26.45	-3	7,741	-0.04%
2020/05/28	2	26.10	0	0.00	25.80	2	7,786	0.03%
2020/05/27	0	0.00	1	26.40	26.10	-1	7,923	-0.01%
2020/05/26	2	26.38	0	0.00	26.30	2	7,954	0.03%
2020/05/22	7	26.87	10	27.36	26.55	-3	7,981	-0.04%
2020/05/21	1	26.65	1	26.55	26.60	0	7,919	0.00%
2020/05/19	6	25.89	9	25.65	25.60	-3	7,963	-0.04%
2020/05/18	1	26.65	9	26.96	26.45	-8	7,852	-0.10%
2020/05/15	33	27.69	10	27.27	26.90	23	7,829	0.29%
2020/05/14	42	28.99	74	29.10	28.95	-32	7,662	-0.42%
2020/05/13	46	32.06	4	32.04	32.15	42	7,332	0.57%
2020/05/12	4	31.70	0	0.00	31.60	4	7,281	0.05%
2020/05/11	4	32.43	9	32.18	31.80	-5	7,263	-0.07%
2020/05/08	4	32.41	4	32.63	32.60	0	7,171	0.00%
2020/05/07	7	32.32	6	32.04	32.40	1	7,064	0.01%
2020/05/06	5	31.76	6	31.77	31.50	-1	6,920	-0.01%
2020/05/05	18	31.48	2	31.33	31.25	16	6,857	0.23%
2020/05/04	4	30.94	39	30.39	31.70	-35	6,763	-0.52%
2020/04/30	9	29.79	55	29.93	29.80	-46	6,618	-0.69%
2020/04/29	9	29.44	14	29.60	29.50	-5	6,643	-0.08%
2020/04/28	0	0.00	3	28.70	29.00	-3	6,557	-0.05%
2020/04/27	33	28.88	27	28.65	28.70	6	6,572	0.09%
2020/04/24	1	28.90	3	28.67	28.70	-2	6,624	-0.03%
2020/04/23	0	0.00	4	27.99	27.90	-4	6,657	-0.06%
2020/04/22	3	27.47	8	27.23	27.95	-5	6,823	-0.07%
2020/04/21	1	28.50	6	27.85	27.40	-5	6,809	-0.07%
2020/04/20	1	28.00	1	28.40	28.50	0	6,789	0.00%
2020/04/17	25	28.73	20	29.05	27.90	5	6,803	0.07%
2020/04/16	0	0.00	3	27.40	27.50	-3	6,668	-0.04%
2020/04/15	2.9	27.04	1	27.15	27.05	1.9	6,660	0.03%
2020/04/14	3.1	26.96	2	26.95	26.95	1.1	6,646	0.02%
2020/04/13	0	0.00	11	26.48	26.40	-11	6,642	-0.17%
2020/04/10	3	26.85	5	26.74	26.75	-2	6,658	-0.03%
2020/04/08	8	26.43	0	0.00	26.50	8	6,621	0.12%
2020/04/07	16	26.00	0	0.00	25.95	16	6,563	0.24%
2020/04/01	1	25.05	8	24.80	25.00	-7	6,547	-0.11%
2020/03/30	1	24.60	1	24.75	24.70	0	6,570	0.00%
2020/03/27	8	25.25	11	24.75	24.20	-3	6,604	-0.05%
2020/03/26	0	0.00	4	23.50	24.70	-4	6,562	-0.06%
2020/03/25	1	23.30	18	23.84	24.10	-17	6,490	-0.26%
2020/03/24	1.1	21.72	2	21.75	22.00	-0.9	6,531	-0.01%
2020/03/23	1	20.70	0	0.00	20.50	1	7,082	0.01%
2020/03/20	28	22.29	0	0.00	22.05	28	7,160	0.39%
2020/03/19	5	21.08	0	0.00	20.45	5	7,299	0.07%
2020/03/18	12	23.16	1	23.45	22.70	11	7,771	0.14%
2020/03/17	0	0.00	1	24.20	23.60	-1	8,393	-0.01%
2020/03/16	1	24.10	2	23.80	24.15	-1	8,662	-0.01%
2020/03/13	8	24.33	6	24.67	25.00	2	8,620	0.02%
2020/03/12	25.2	27.53	5	28.20	26.90	20.2	8,477	0.24%
2020/03/11	16	30.39	11	30.29	28.85	5	8,351	0.06%
2020/03/10	1	29.35	21	29.87	30.35	-20	7,885	-0.25%
2020/03/09	5.1	27.70	0	0.00	27.60	5.1	7,583	0.07%
2020/03/06	1	29.10	0	0.00	28.95	1	7,574	0.01%
2020/03/05	2	29.58	0	0.00	29.55	2	7,673	0.03%
2020/03/04	0	0.00	2	28.98	29.05	-2	7,676	-0.03%
2020/03/03	1	29.10	2	28.88	28.75	-1	7,675	-0.01%
2020/03/02	20	27.98	1	28.00	27.70	19	7,659	0.25%
2020/02/27	41	28.95	0	0.00	28.80	41	7,517	0.55%
2020/02/26	0	0.00	3	29.85	29.95	-3	7,476	-0.04%
2020/02/25	7	29.97	0	0.00	30.50	7	7,444	0.09%
2020/02/24	9	30.58	6	30.60	30.60	3	7,402	0.04%
2020/02/21	0	0.00	1	31.45	31.25	-1	7,391	-0.01%
2020/02/20	13	32.05	4	32.16	31.70	9	7,391	0.12%
2020/02/19	2	31.18	2	31.33	31.10	0	7,340	0.00%
2020/02/18	1	31.30	1	31.25	30.90	0	7,333	0.00%
2020/02/17	13	31.36	2	31.58	31.30	11	7,303	0.15%
2020/02/14	1	31.20	0	0.00	31.20	1	7,204	0.01%
2020/02/13	0	0.00	1	31.00	30.70	-1	7,170	-0.01%
2020/02/12	23	31.44	2	31.18	31.25	21	7,151	0.29%
2020/02/11	7	30.71	1	30.55	30.55	6	7,125	0.08%
2020/02/10	0	0.00	1	29.60	29.85	-1	7,162	-0.01%
2020/02/07	0	0.00	1	30.15	30.10	-1	7,179	-0.01%
2020/02/06	2	30.60	1	30.85	31.05	1	7,142	0.01%
2020/02/05	0	0.00	1	30.00	29.55	-1	7,079	-0.01%
2020/02/04	7	29.36	1	29.90	29.95	6	7,032	0.09%
2020/02/03	4	28.09	8	28.13	28.20	-4	7,013	-0.06%
2020/01/31	1	31.55	5	30.25	30.90	-4	6,876	-0.06%
2020/01/30	1	31.55	1	31.65	31.50	0	6,837	0.00%
2020/01/20	4	35.08	6	34.90	35.00	-2	6,771	-0.03%
2020/01/17	1	34.40	1	33.90	34.45	0	6,623	0.00%
2020/01/16	3	34.28	1	34.05	34.05	2	6,530	0.03%
2020/01/15	2	32.85	0	0.00	32.80	2	6,565	0.03%
2020/01/14	1	33.05	0	0.00	33.40	1	6,605	0.02%
2020/01/13	5	32.93	4	32.79	33.05	1	6,571	0.02%
2020/01/10	3	31.45	3	31.80	32.00	0	6,531	0.00%
2020/01/09	1	32.40	1	32.25	32.25	0	6,546	0.00%
2020/01/08	1	31.00	2	31.30	31.00	-1	6,539	-0.02%
2020/01/07	1	32.00	0	0.00	31.75	1	6,547	0.02%
2020/01/03	2	34.20	8	33.88	33.50	-6	6,552	-0.09%
2020/01/02	0	0.00	1	34.55	34.90	-1	6,556	-0.02%
2019/12/30	2	34.70	4	34.56	34.70	-2	7,264	-0.03%
2019/12/27	9	34.99	0	0.00	34.90	9	7,435	0.12%
2019/12/26	0	0.00	1	34.35	34.35	-1	7,412	-0.01%
2019/12/25	1	34.40	1	34.65	34.65	0	7,431	0.00%
2019/12/24	11	34.95	1	34.85	34.60	10	7,637	0.13%
2019/12/23	1	34.35	7	34.96	34.60	-6	7,641	-0.08%
2019/12/20	2	35.30	0	0.00	35.40	2	7,599	0.03%
2019/12/19	1	36.10	8	35.75	35.85	-7	7,582	-0.09%
2019/12/18	16	37.34	13	37.03	36.50	3	7,469	0.04%
2019/12/17	9	36.09	6	36.07	36.55	3	6,928	0.04%
2019/12/16	1	36.25	0	0.00	36.55	1	6,979	0.01%
2019/12/13	22	36.68	13	35.93	35.45	9	6,843	0.13%
2019/12/12	6	35.46	17	35.69	36.55	-11	6,356	-0.17%
2019/12/11	8	33.63	4	33.11	33.25	4	5,865	0.07%
2019/12/10	0	0.00	3	32.50	31.85	-3	6,126	-0.05%
2019/12/09	3	31.95	5	32.50	31.95	-2	6,107	-0.03%
2019/12/06	9	31.95	0	0.00	31.95	9	6,140	0.15%
2019/12/05	12	31.51	10	31.30	31.30	2	6,179	0.03%
2019/12/04	4	31.20	0	0.00	31.00	4	6,258	0.06%
2019/12/03	2	32.00	1	31.95	31.95	1	6,360	0.02%
2019/12/02	0	0.00	1	32.45	32.40	-1	6,477	-0.02%
2019/11/29	0	0.00	2	31.80	31.25	-2	6,492	-0.03%
2019/11/28	1	31.65	1	31.80	31.95	0	6,707	0.00%
2019/11/27	2	31.60	0	0.00	31.50	2	6,959	0.03%
2019/11/26	0	0.00	20	31.40	31.35	-20	7,101	-0.28%
2019/11/25	4	31.35	3	31.40	31.35	1	7,490	0.01%
2019/11/22	1	31.00	0	0.00	30.70	1	7,709	0.01%
2019/11/20	0	0.00	2	31.20	30.80	-2	7,848	-0.03%
2019/11/19	2	31.10	0	0.00	31.20	2	7,877	0.03%
2019/11/18	0	0.00	2	31.28	31.40	-2	7,908	-0.03%
2019/11/15	1	30.50	1	30.55	30.30	0	7,937	0.00%
2019/11/14	5	30.00	4	30.28	29.85	1	7,988	0.01%
2019/11/13	2	30.53	1	30.10	30.10	1	8,043	0.01%
2019/11/12	26	30.32	3	30.15	30.95	23	8,056	0.29%
2019/11/11	5	30.11	7	30.24	30.05	-2	8,124	-0.02%
2019/11/07	0	0.00	2	30.55	30.40	-2	8,300	-0.02%
2019/11/06	3	31.67	2	31.45	31.50	1	8,210	0.01%
2019/11/05	1	31.00	1	30.90	31.00	0	8,154	0.00%
2019/11/04	3	31.25	1	31.50	31.25	2	8,133	0.02%
2019/11/01	1	31.55	0	0.00	31.35	1	8,112	0.01%
2019/10/31	5	31.96	0	0.00	31.90	5	8,095	0.06%
2019/10/29	3	31.83	6	31.49	31.45	-3	8,093	-0.04%
2019/10/28	0	0.00	5	31.80	31.30	-5	8,060	-0.06%
2019/10/25	0	0.00	2	32.15	31.75	-2	8,026	-0.02%
2019/10/24	6	32.08	2	32.05	32.05	4	8,025	0.05%
2019/10/23	2	33.28	4	32.89	32.90	-2	8,006	-0.02%
2019/10/22	4	32.56	5	32.20	32.70	-1	7,784	-0.01%
2019/10/16	1	32.25	0	0.00	31.95	1	7,634	0.01%
2019/10/14	0	0.00	5	32.70	32.65	-5	7,561	-0.07%
2019/10/09	2	32.55	3	32.55	32.55	-1	7,503	-0.01%
2019/10/08	1	32.50	15	33.48	32.95	-14	7,442	-0.19%
2019/10/07	26	33.44	33	33.43	33.70	-7	7,316	-0.10%
2019/10/04	29	33.58	32	33.66	32.60	-3	7,042	-0.04%
2019/10/03	3	31.88	11	31.76	32.20	-8	6,547	-0.12%
2019/10/02	0	0.00	3	31.15	31.20	-3	6,358	-0.05%
2019/10/01	5	30.54	1	30.30	30.75	4	6,298	0.06%
2019/09/27	10	29.85	11	30.20	29.25	-1	6,219	-0.02%
2019/09/26	0	0.00	3	31.43	31.15	-3	5,974	-0.05%
2019/09/25	16	31.70	2	31.55	31.55	14	5,874	0.24%
2019/09/24	4	31.46	0	0.00	31.35	4	5,819	0.07%
2019/09/20	0	0.00	1	31.15	31.00	-1	5,699	-0.02%
2019/09/19	2	31.00	3	30.85	30.80	-1	5,637	-0.02%
2019/09/18	14	32.06	0	0.00	31.80	14	5,465	0.26%
2019/09/17	0	0.00	16	32.25	32.20	-16	5,354	-0.30%
2019/09/16	16	31.89	7	31.12	31.50	9	5,215	0.17%
2019/09/12	18	33.06	24	33.26	31.90	-6	4,978	-0.12%
2019/09/11	0	0.00	1	31.05	31.35	-1	4,353	-0.02%
2019/09/10	8	30.84	4	30.95	30.95	4	4,312	0.09%
2019/09/09	15	31.18	6	31.17	30.80	9	4,222	0.21%
2019/09/06	0	0.00	1.4	31.24	31.25	-1.4	4,134	-0.03%
2019/09/05	3	31.18	0	0.00	31.50	3	4,030	0.07%
2019/09/04	27	30.89	21	31.38	31.00	6	3,879	0.15%
2019/09/03	48	30.75	44	31.16	30.50	4	3,727	0.11%
2019/09/02	7	30.51	7	31.11	31.00	0	3,588	0.00%
2019/08/30	46	30.19	105	29.84	29.55	-59	3,321	-1.78%	大賣/
2019/08/29	40	29.84	22	30.17	29.80	18	3,012	0.60%
2019/08/28	15.4	29.21	9.7	29.90	29.50	5.7	2,818	0.20%
2019/08/27	1	28.65	2	28.35	28.50	-1	2,398	-0.04%
2019/08/26	1	26.30	0	0.00	26.20	1	2,153	0.05%
2019/08/23	3	26.60	30	26.73	26.60	-27	2,095	-1.29%
2019/08/22	2	26.95	2	27.23	27.20	0	1,993	0.00%
2019/08/20	11	26.70	2	26.80	26.85	9	1,867	0.48%
2019/08/19	6	26.92	0	0.00	26.50	6	1,780	0.34%
2019/08/16	13	26.29	2	26.70	26.70	11	1,715	0.64%
2019/08/15	5	26.00	0	0.00	25.65	5	1,647	0.30%
2019/08/14	10	26.55	0	0.00	26.15	10	1,629	0.61%
2019/08/13	48	25.56	3	25.77	25.85	45	1,547	2.91%
2019/08/12	0	0.00	5	25.84	26.05	-5	1,474	-0.34%
2019/08/08	3	23.45	0	0.00	23.70	3	1,301	0.23%
2019/08/07	0	0.00	2	22.90	22.80	-2	1,305	-0.15%
2019/08/06	0	0.00	10	21.90	22.65	-10	1,338	-0.75%
2019/08/05	0	0.00	10	22.70	22.65	-10	1,377	-0.73%
2019/08/02	2	23.45	0	0.00	23.35	2	1,388	0.14%
2019/08/01	3	23.80	0	0.00	24.00	3	1,399	0.21%
2019/07/30	7	25.86	0	0.00	25.30	7	1,276	0.55%
2019/07/26	0	0.00	2	25.63	25.50	-2	1,267	-0.16%
2019/07/02	0	0.00	3	23.80	24.00	-3	2,320	-0.13%
2019/06/20	0	0.00	2	23.30	23.50	-2	3,559	-0.06%
2019/06/18	0	0.00	3	23.25	22.55	-3	3,690	-0.08%
2019/06/14	1	22.50	0	0.00	22.60	1	3,890	0.03%
2019/06/13	0	0.00	4	22.40	22.50	-4	3,936	-0.10%
2019/06/11	3	23.10	1	22.95	22.55	2	4,030	0.05%
2019/05/31	0	0.00	4	22.50	22.70	-4	5,425	-0.07%
2019/05/29	0	0.00	10	21.80	21.90	-10	5,560	-0.18%
2019/05/24	1	22.65	0	0.00	22.50	1	6,110	0.02%
2019/05/20	0	0.00	1	22.85	22.75	-1	6,401	-0.02%
2019/05/17	1	23.20	0	0.00	23.10	1	6,548	0.02%
2019/05/16	1	23.90	1	23.65	23.45	0	6,888	0.00%
2019/05/15	3	24.17	1	24.20	24.45	2	7,065	0.03%
2019/05/09	0	0.00	2	25.10	24.85	-2	7,338	-0.03%
2019/05/08	0	0.00	1	26.00	25.90	-1	7,342	-0.01%
2019/05/07	0	0.00	10	26.56	26.45	-10	7,346	-0.14%
2019/05/06	6	26.52	0	0.00	26.30	6	7,357	0.08%
2019/05/03	2	27.20	1	27.40	27.30	1	7,355	0.01%
2019/05/02	2	27.20	0	0.00	27.20	2	7,384	0.03%
2019/04/29	1	26.40	1	26.85	26.35	0	7,620	0.00%
2019/04/26	24	28.46	3	27.83	27.40	21	7,715	0.27%
2019/04/25	0	0.00	7	28.33	28.80	-7	7,619	-0.09%
2019/04/23	4	27.40	0	0.00	26.70	4	7,329	0.05%
2019/04/22	2	27.40	0	0.00	27.25	2	7,297	0.03%
2019/04/18	2	26.80	2	27.30	27.65	0	7,135	0.00%
2019/04/17	2	27.45	0	0.00	27.25	2	7,069	0.03%
2019/04/16	0	0.00	3	26.65	26.75	-3	6,965	-0.04%
2019/04/15	0	0.00	3	26.23	26.20	-3	6,944	-0.04%
2019/04/12	4	26.06	1	26.25	25.85	3	6,953	0.04%
2019/04/11	2	26.10	2	26.28	26.25	0	6,939	0.00%
2019/04/10	2	26.05	2	26.28	26.10	0	6,910	0.00%
2019/04/09	6	26.53	5	26.50	26.35	1	6,855	0.01%
2019/04/08	0	0.00	7	27.64	27.50	-7	6,773	-0.10%
2019/04/03	5	27.80	10	28.10	27.65	-5	6,746	-0.07%
2019/04/01	0	0.00	1	27.30	27.10	-1	6,574	-0.02%
2019/03/29	2	27.00	6	27.08	27.00	-4	6,462	-0.06%
2019/03/28	7	27.07	25	27.56	26.65	-18	6,386	-0.28%
2019/03/27	6	26.60	5	26.35	26.65	1	5,921	0.02%
2019/03/26	3	25.77	3	25.37	25.70	0	5,734	0.00%
2019/03/25	2	24.85	18	24.80	24.90	-16	5,699	-0.28%
2019/03/22	6	25.94	0	0.00	25.95	6	5,631	0.11%
2019/03/21	0	0.00	1	26.20	25.75	-1	5,560	-0.02%
2019/03/20	14	26.19	0	0.00	26.15	14	5,503	0.25%
2019/03/19	0	0.00	3	26.70	25.85	-3	5,469	-0.05%
2019/03/18	2	26.10	0	0.00	25.85	2	5,318	0.04%
2019/03/15	2	25.95	2	25.93	25.80	0	5,278	0.00%
2019/03/14	1	26.25	2	25.90	25.90	-1	5,241	-0.02%
2019/03/13	3	26.62	1	27.00	26.20	2	5,226	0.04%
2019/03/12	1	25.85	1	26.65	26.20	0	5,101	0.00%
2019/03/11	5	26.39	0	0.00	26.35	5	5,027	0.10%
2019/03/08	8	26.11	0	0.00	25.70	8	4,928	0.16%
2019/03/07	12	26.14	11	26.19	25.70	1	4,738	0.02%
2019/03/06	10	26.10	7	26.73	27.05	3	4,473	0.07%
2019/03/05	1	25.15	1	25.10	24.60	0	4,115	0.00%
2019/02/27	2	25.30	0	0.00	24.60	2	4,011	0.05%
2019/02/26	0	0.00	5	24.51	24.40	-5	3,944	-0.13%
2019/02/25	4	25.15	5	24.37	25.50	-1	3,855	-0.03%
2019/02/22	1	23.55	0	0.00	23.55	1	3,551	0.03%
2019/02/21	2	23.50	0	0.00	23.70	2	3,537	0.06%
2019/02/20	1	23.60	0	0.00	23.35	1	3,482	0.03%
2019/02/19	3	24.05	2	24.43	24.05	1	3,396	0.03%
2019/02/18	5	24.35	11	24.27	24.30	-6	3,478	-0.17%
2019/02/15	14	23.95	9	23.79	24.35	5	3,345	0.15%
2019/02/14	1	24.05	1	24.05	24.05	0	3,011	0.00%
2019/02/13	2	21.90	10	21.44	21.90	-8	2,833	-0.28%
2019/02/12	3	20.03	2	19.55	19.95	1	2,549	0.04%
2019/01/30	1	19.25	0	0.00	19.00	1	2,550	0.04%
2019/01/29	4	19.45	1	19.35	19.35	3	2,512	0.12%
2019/01/25	1	20.35	2	20.15	20.10	-1	2,521	-0.04%
2019/01/24	2	20.35	6	20.05	20.00	-4	2,539	-0.16%
2019/01/22	4	20.89	5	20.62	20.50	-1	2,535	-0.04%
2019/01/21	8	21.01	2	21.25	21.10	6	2,467	0.24%
2019/01/18	6	20.25	2	20.45	20.40	4	2,274	0.18%
2019/01/17	12	19.93	14	20.61	20.75	-2	2,154	-0.09%
2019/01/08	0	0.00	4	18.60	18.60	-4	2,216	-0.18%
2019/01/04	1	17.00	3	17.87	18.15	-2	2,328	-0.09%
2019/01/03	1	17.85	0	0.00	17.70	1	2,348	0.04%
2019/01/02	1	18.20	0	0.00	18.00	1	2,392	0.04%
2018/12/27	1	18.35	1	18.20	18.20	0	2,544	0.00%
2018/12/21	0	0.00	2	18.85	18.80	-2	2,721	-0.07%
2018/12/20	2	18.73	0	0.00	18.35	2	2,719	0.07%
2018/12/19	1	19.40	1	19.30	19.30	0	2,686	0.00%
2018/12/18	0	0.00	1	19.50	19.25	-1	2,721	-0.04%
2018/12/12	0	0.00	2	19.60	20.10	-2	2,992	-0.07%
2018/12/11	1	19.35	2	19.30	19.30	-1	3,010	-0.03%
2018/12/10	1	19.70	1	19.55	19.40	0	3,050	0.00%
2018/12/07	2	19.80	18	19.97	20.00	-16	3,074	-0.52%
2018/12/06	1	20.15	10	19.60	19.60	-9	3,119	-0.29%
2018/12/05	1	20.80	0	0.00	20.80	1	3,163	0.03%
2018/12/04	0	0.00	5	22.45	21.65	-5	3,257	-0.15%
2018/12/03	3	22.20	1	21.75	22.00	2	3,337	0.06%
2018/11/30	5	21.25	1	21.05	21.05	4	3,381	0.12%
2018/11/29	0	0.00	3	19.87	19.70	-3	3,348	-0.09%
2018/11/28	3	19.33	4	19.41	19.60	-1	3,345	-0.03%
2018/11/27	3	18.68	3	18.92	19.05	0	3,358	0.00%
2018/11/26	1	18.45	0	0.00	18.45	1	3,370	0.03%
2018/11/23	4	18.63	5	18.51	18.25	-1	3,402	-0.03%
2018/11/22	25	19.52	1	19.55	19.35	24	3,399	0.71%
2018/11/21	1	19.75	0	0.00	19.75	1	3,432	0.03%
2018/11/19	1	20.05	0	0.00	20.10	1	3,601	0.03%
2018/11/16	2	19.95	1	19.80	19.80	1	3,801	0.03%
2018/11/15	9	19.87	2	19.78	19.75	7	3,829	0.18%
2018/11/14	0	0.00	3	21.63	21.85	-3	3,746	-0.08%
2018/11/13	1	21.05	1	21.05	21.25	0	3,893	0.00%
2018/11/12	0	0.00	2	22.05	21.65	-2	4,022	-0.05%
2018/11/09	0	0.00	2	22.13	21.85	-2	4,104	-0.05%
2018/11/08	1	21.65	3	22.40	21.65	-2	4,179	-0.05%
2018/11/07	1	21.40	7	21.56	22.15	-6	4,243	-0.14%
2018/11/06	2	21.30	2	21.48	20.95	0	4,378	0.00%
2018/11/02	2	22.13	2	22.00	22.00	0	4,796	0.00%
2018/10/31	0	0.00	2	20.95	21.15	-2	4,999	-0.04%
2018/10/29	0	0.00	16	19.83	19.95	-16	5,366	-0.30%
2018/10/26	0	0.00	14	19.66	19.70	-14	5,518	-0.25%
2018/10/25	7	19.57	1	19.35	19.45	6	5,851	0.10%
2018/10/23	1	21.50	0	0.00	21.00	1	6,388	0.02%
2018/10/19	0	0.00	21	21.77	22.10	-21	6,846	-0.31%
2018/10/17	3	22.63	1	23.25	22.00	2	7,000	0.03%
2018/10/15	1	21.60	4	22.25	22.45	-3	7,126	-0.04%
2018/10/12	3	20.73	2	21.23	21.15	1	7,200	0.01%
2018/10/11	2	20.95	1	21.00	20.90	1	7,296	0.01%
2018/10/09	2	23.60	1	24.65	23.20	1	7,332	0.01%
2018/10/08	7	24.72	9	24.52	24.35	-2	7,428	-0.03%
2018/10/05	1	23.50	2	23.90	23.95	-1	7,481	-0.01%
2018/10/04	6	25.38	2	25.13	25.10	4	7,493	0.05%
2018/10/03	5	26.34	5	26.41	26.05	0	7,640	0.00%
2018/10/02	2	27.00	1	27.05	26.85	1	8,058	0.01%
2018/10/01	4	26.56	10	27.00	27.55	-6	8,364	-0.07%
2018/09/28	19	26.35	1	26.35	26.25	18	8,876	0.20%
2018/09/27	1	26.75	2	26.60	26.55	-1	9,366	-0.01%
2018/09/26	1	27.60	0	0.00	27.25	1	9,472	0.01%
2018/09/25	5	26.95	1	27.15	27.05	4	9,574	0.04%
2018/09/21	0	0.00	32	26.75	27.40	-32	9,650	-0.33%
2018/09/20	0	0.00	1	25.85	25.85	-1	9,843	-0.01%
2018/09/19	11	26.25	1	27.35	26.10	10	9,896	0.10%
2018/09/18	3	27.43	1	27.05	27.05	2	10,056	0.02%
2018/09/17	2	28.35	1	28.30	28.30	1	10,357	0.01%
2018/09/14	3	28.62	1	28.65	29.15	2	10,728	0.02%
2018/09/13	0	0.00	2	28.40	28.05	-2	11,463	-0.02%
2018/09/12	1	28.15	0	0.00	28.00	1	12,389	0.01%
2018/09/11	4	28.14	7	28.69	28.30	-3	12,675	-0.02%
2018/09/10	5	28.06	3	28.12	27.60	2	13,046	0.02%
2018/09/07	3	29.72	0	0.00	29.20	3	13,757	0.02%
2018/09/06	5	29.66	7	29.94	30.75	-2	13,752	-0.01%
2018/09/05	39	30.09	6	30.01	30.10	33	13,973	0.24%
2018/09/04	4	30.68	1	30.70	30.70	3	14,600	0.02%
2018/09/03	1	31.60	1	30.65	30.65	0	15,273	0.00%
2018/08/31	0	0.00	2	32.05	31.95	-2	16,229	-0.01%
2018/08/30	3	32.08	3	31.70	31.60	0	16,714	0.00%
2018/08/29	0	0.00	0	32.00	32.00	0	16,823	0.00%
2018/08/28	2	31.55	9	31.78	31.50	-7	17,053	-0.04%
2018/08/27	8	30.78	33	31.23	31.75	-25	17,207	-0.15%
2018/08/24	1	30.45	16	29.95	30.25	-15	17,313	-0.09%
2018/08/23	34	29.91	16	29.99	30.10	18	17,569	0.10%
2018/08/22	15	31.11	4	31.04	31.00	11	17,961	0.06%
2018/08/21	1	31.40	11	31.78	31.80	-10	18,308	-0.05%
2018/08/20	6	31.08	7	31.27	30.65	-1	18,516	-0.01%
2018/08/17	12	33.41	7	34.04	32.00	5	18,555	0.03%
2018/08/16	1	33.85	11	33.53	33.85	-10	18,607	-0.05%
2018/08/15	8	33.19	8	33.69	33.00	0	18,929	0.00%
2018/08/14	4	33.05	1	33.35	33.45	3	19,038	0.02%
2018/08/13	16	32.85	9	32.33	32.75	7	19,633	0.04%
2018/08/10	34	34.90	16	35.26	34.20	18	19,823	0.09%
2018/08/09	25	34.97	35	35.66	34.75	-10	19,800	-0.05%
2018/08/08	22	34.78	8	34.84	34.65	14	19,775	0.07%
2018/08/07	13	34.96	0	0.00	34.60	13	19,894	0.07%
2018/08/06	3	35.50	45	35.05	35.80	-42	20,165	-0.21%
2018/08/03	18	34.25	15	34.74	33.90	3	20,322	0.01%
2018/08/02	4	33.50	7	33.39	33.85	-3	20,373	-0.01%
2018/08/01	22	34.88	11	35.14	33.80	11	20,219	0.05%
2018/07/31	3	33.70	12	33.45	34.40	-9	19,846	-0.05%
2018/07/30	4	33.19	6	32.94	33.40	-2	19,562	-0.01%
2018/07/27	51	32.84	40	31.74	32.65	11	19,234	0.06%
2018/07/26	17	30.15	20	30.43	30.30	-3	18,826	-0.02%
2018/07/25	1	30.10	1	30.25	29.80	0	18,738	0.00%
2018/07/24	2	29.33	52	29.13	30.00	-50	18,598	-0.27%
2018/07/23	42	28.09	69	28.63	28.80	-27	18,515	-0.15%
2018/07/20	80	29.03	29	29.82	28.35	51	18,440	0.28%
2018/07/19	14	28.34	24	29.02	29.50	-10	18,334	-0.05%
2018/07/18	14	29.18	0	0.00	28.90	14	18,219	0.08%
2018/07/17	14	30.76	0	0.00	30.45	14	18,065	0.08%
2018/07/16	0	0.00	15	31.23	31.45	-15	17,978	-0.08%
2018/07/13	16	30.53	0	0.00	30.40	16	17,879	0.09%
2018/07/12	1	30.00	1	30.00	30.10	0	17,783	0.00%
2018/07/11	11	30.40	5	30.88	30.00	6	17,682	0.03%
2018/07/10	19	30.20	18	29.77	30.25	1	17,478	0.01%
2018/07/09	19	32.60	19	31.77	31.40	0	17,027	0.00%
2018/07/06	21	34.18	37	33.95	33.60	-16	16,681	-0.10%
2018/07/05	30	34.77	9	33.56	33.40	21	16,143	0.13%
2018/07/04	19	31.98	9	32.27	33.10	10	15,637	0.06%
2018/07/03	0	0.00	21	32.68	32.00	-21	15,509	-0.14%
2018/07/02	2	32.73	2	32.63	32.50	0	15,395	0.00%
2018/06/29	35	33.93	20	33.57	33.05	15	15,283	0.10%
2018/06/28	8	32.66	6	32.60	32.60	2	15,037	0.01%
2018/06/27	18	33.02	15	33.39	32.60	3	14,940	0.02%
2018/06/26	26	31.22	46	32.12	32.65	-20	14,724	-0.14%
2018/06/25	18	32.91	18.4	33.96	31.80	-0.4	14,349	0.00%
2018/06/22	33.4	35.99	15	36.33	35.10	18.4	13,970	0.13%
2018/06/21	23	35.95	18	35.75	36.65	5	13,198	0.04%
2018/06/20	5	34.70	18	33.54	33.35	-13	12,257	-0.11%
2018/06/19	6	34.53	6	35.03	34.45	0	11,924	0.00%
2018/06/15	22	34.14	26	34.05	33.80	-4	11,479	-0.03%
2018/06/14	0	0.00	18	31.95	31.95	-18	10,659	-0.17%
2018/06/13	21	29.51	30	29.69	29.05	-9	10,553	-0.09%
2018/06/12	30	31.64	15	29.88	29.80	15	10,228	0.15%
2018/06/11	12	30.14	20	29.94	31.35	-8	9,569	-0.08%
2018/06/08	48	29.13	22	28.97	28.50	26	8,927	0.29%
2018/06/07	2	26.63	12	27.50	28.05	-10	7,940	-0.13%
2018/06/06	7	25.54	3	25.50	25.50	4	7,438	0.05%
2018/06/05	25	26.42	12	25.95	25.55	13	7,312	0.18%
2018/06/04	3	25.28	2	25.38	25.20	1	7,085	0.01%
2018/06/01	7	25.83	10	25.70	25.75	-3	6,899	-0.04%
2018/05/31	23	27.58	272	27.87	26.60	-249	6,816	-3.65%	大賣/鉅額交易
2018/05/30	36	28.32	36	28.51	28.00	0	6,585	0.00%
2018/05/29	89	27.26	57	28.15	28.25	32	5,976	0.54%
2018/05/28	11	25.75	16	25.54	25.70	-5	5,541	-0.09%
2018/05/25	0	0.00	20	25.80	25.25	-20	5,260	-0.38%
2018/05/24	1	25.85	1	25.00	25.35	0	5,062	0.00%
2018/05/23	237	26.08	25	25.74	25.15	212	4,873	4.35%	大買/鉅額交易
2018/05/22	9	24.55	215	24.83	24.50	-206	4,464	-4.61%	大賣/鉅額交易
2018/05/21	50	25.10	12	25.33	25.30	38	4,290	0.89%
2018/05/18	24	23.57	19	23.70	24.05	5	3,638	0.14%
2018/05/17	9	22.49	15.1	22.11	21.90	-6.1	3,352	-0.18%
2018/05/16	23	23.62	25	23.19	23.10	-2	3,219	-0.06%
2018/05/15	17	22.99	2	23.18	22.80	15	2,984	0.50%
2018/05/14	19	23.14	6	23.50	23.50	13	2,850	0.46%
2018/05/11	218	20.50	1	21.70	21.75	217	2,402	9.03%	大買/鉅額交易
2018/05/10	1	19.30	0	0.00	19.80	1	1,999	0.05%
2018/05/04	3	17.53	1	17.45	17.35	2	1,808	0.11%
2018/04/27	1	16.70	1	16.60	16.70	0	1,961	0.00%
2018/04/24	0	0.00	63	16.73	17.00	-63	2,238	-2.81%
2018/04/19	0	0.00	1	18.05	17.90	-1	2,824	-0.04%
2018/04/13	2	17.55	0	0.00	17.50	2	3,367	0.06%
2018/04/11	1	17.90	0	0.00	17.80	1	3,481	0.03%
2018/04/09	1	17.65	0	0.00	17.60	1	3,472	0.03%
2018/04/03	1	17.10	0	0.00	17.30	1	3,476	0.03%
2018/03/31	1	17.55	6	17.60	17.60	-5	3,472	-0.14%
2018/03/29	2	18.20	0	0.00	18.10	2	3,540	0.06%
2018/03/27	2	18.30	0	0.00	18.95	2	3,559	0.06%
2018/03/22	1	19.00	0	0.00	18.80	1	3,581	0.03%
2018/03/20	0	0.00	4	19.05	18.95	-4	3,624	-0.11%
2018/03/19	0	0.00	2	19.18	19.20	-2	3,609	-0.06%
2018/03/16	1	19.25	3	19.20	19.20	-2	3,599	-0.06%
2018/03/12	0	0.00	5	19.50	19.00	-5	3,549	-0.14%
2018/03/09	5	19.29	0	0.00	18.95	5	3,546	0.14%
2018/03/08	2	19.65	0	0.00	19.30	2	3,549	0.06%
2018/03/07	40	18.85	14	19.09	18.65	26	3,520	0.74%
2018/03/06	11	19.81	14	19.63	19.60	-3	3,511	-0.09%
2018/03/05	12	19.26	2	19.25	19.60	10	3,454	0.29%
2018/03/02	30	17.90	0	0.00	17.90	30	3,377	0.89%
2018/02/27	2	17.80	0	0.00	17.85	2	3,378	0.06%
2018/02/26	2	17.85	0	0.00	17.85	2	3,373	0.06%
2018/02/23	1	18.15	0	0.00	18.15	1	3,380	0.03%
2018/02/12	2	17.00	1	17.30	17.10	1	3,345	0.03%
2018/02/09	2	17.50	1	16.00	17.20	1	3,323	0.03%
2018/02/06	0	0.00	2	16.55	16.80	-2	3,261	-0.06%
2018/01/26	1	19.70	0	0.00	19.70	1	3,279	0.03%
2018/01/25	3	20.65	1	19.65	19.65	2	3,269	0.06%
2018/01/23	0	0.00	3	20.67	20.50	-3	3,194	-0.09%
2018/01/22	1	21.15	0	0.00	21.10	1	3,165	0.03%
2018/01/19	0	0.00	2	21.20	20.85	-2	3,165	-0.06%
2018/01/18	3	22.20	3	22.45	21.30	0	3,074	0.00%
2018/01/17	2	22.10	3.7	21.82	22.20	-1.7	2,943	-0.06%
2018/01/16	22	22.40	22	21.91	22.10	0	2,876	0.00%
2018/01/15	15	21.57	13	22.03	22.20	2	2,692	0.07%
2018/01/12	1	20.50	1	20.35	20.20	0	2,478	0.00%
2018/01/11	1	20.00	0	0.00	19.95	1	2,452	0.04%
2018/01/10	51	20.35	29	20.39	19.90	22	2,405	0.91%
2018/01/09	1	20.60	5	20.71	20.85	-4	2,221	-0.18%
2018/01/08	0	0.00	2	19.15	19.15	-2	1,980	-0.10%
2018/01/05	0	0.00	5	18.92	18.95	-5	1,943	-0.26%