光罩 (2338)-元大-新莊券商分點個股進出

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
53.0
漲跌
▲0.3
漲幅
+0.57%
成交量
913張
產業
上市半導體類股
919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－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	1	52.80	0	0.00	52.70	1	951	0.11%
2024/11/29	1	53.10	0	0.00	53.60	1	968	0.10%
2024/11/28	10	53.90	0	0.00	54.00	10	1,000	1.00%
2024/11/25	1	56.40	0	0.00	57.00	1	1,008	0.10%
2024/11/22	1	56.20	1	56.00	55.70	0	1,011	0.00%
2024/11/20	1	55.10	6	54.30	54.30	-5	1,019	-0.49%
2024/11/19	1	55.10	1	55.40	55.20	0	1,024	0.00%
2024/11/18	0	0.00	2	55.20	55.20	-2	1,033	-0.19%
2024/11/14	0	0.00	3	55.33	55.20	-3	1,042	-0.29%
2024/11/11	0	0.00	1	56.30	57.00	-1	1,049	-0.10%
2024/11/08	4	56.83	0	0.00	57.00	4	1,075	0.37%
2024/11/05	0	55.90	2	55.85	56.00	-2	1,152	-0.17%
2024/10/30	0	0.00	1	55.60	55.30	-1	1,332	-0.08%
2024/10/29	7	55.29	5	55.80	55.20	2	1,340	0.15%
2024/10/28	0	0.00	21	57.50	56.60	-21	1,330	-1.58%
2024/10/25	2	57.50	6	57.70	57.30	-4	1,339	-0.30%
2024/10/24	10	57.93	0	0.00	57.80	10	1,344	0.74%
2024/10/23	2	58.20	0	0.00	58.10	2	1,341	0.15%
2024/10/22	4	58.10	2	58.10	58.10	2	1,350	0.15%
2024/10/21	10	58.10	3	58.00	58.50	7	1,395	0.50%
2024/10/18	1	58.00	0	0.00	57.30	1	1,470	0.07%
2024/10/14	5	58.58	0	0.00	58.50	5	1,679	0.30%
2024/10/04	0	0.00	1	58.60	58.90	-1	2,119	-0.05%
2024/09/30	1	58.40	0	0.00	58.30	1	2,299	0.04%
2024/09/27	4	59.28	6.1	59.26	59.30	-2.1	2,327	-0.09%
2024/09/25	2	58.00	1	58.10	58.10	1	2,352	0.04%
2024/09/23	0	0.00	2	57.80	57.50	-2	2,393	-0.08%
2024/09/20	2	57.05	2	57.80	56.90	0	2,448	0.00%
2024/09/19	0	0.00	1	56.40	56.70	-1	2,549	-0.04%
2024/09/18	2	57.15	0	0.00	56.30	2	2,659	0.08%
2024/09/16	0	0.00	1	57.20	57.10	-1	2,940	-0.03%
2024/09/13	7	55.96	0	0.00	56.50	7	3,132	0.22%
2024/09/12	0	0.00	1	56.70	56.80	-1	3,141	-0.03%
2024/09/10	1	58.50	0	0.00	56.00	1	3,193	0.03%
2024/09/09	0	0.00	4	57.93	58.50	-4	3,208	-0.12%
2024/09/06	6	57.48	1	58.20	58.40	5	3,254	0.15%
2024/09/05	4	59.05	1	59.00	58.30	3	3,266	0.09%
2024/09/04	6	59.00	0	0.00	58.70	6	3,268	0.18%
2024/09/02	5	63.26	0.1	63.50	63.30	4.9	3,282	0.15%
2024/08/30	3	64.60	3	64.70	64.60	0	3,260	0.00%
2024/08/29	0	0.00	22	63.05	63.50	-22	3,242	-0.68%
2024/08/27	11	63.83	0.5	63.43	63.10	10.5	3,255	0.32%
2024/08/26	2	63.80	1	63.90	63.60	1	3,269	0.03%
2024/08/23	0	0.00	1.5	61.87	63.10	-1.5	3,293	-0.05%
2024/08/22	11	63.57	1	63.30	63.50	10	3,397	0.29%
2024/08/21	3	63.33	0	0.00	63.20	3	3,475	0.09%
2024/08/20	2	64.10	2	64.15	63.80	0	3,472	0.00%
2024/08/19	1	63.40	0	0.00	63.70	1	3,478	0.03%
2024/08/16	0	0.00	4	63.60	63.00	-4	3,493	-0.11%
2024/08/15	0	0.00	1	63.70	62.90	-1	3,515	-0.03%
2024/08/14	1	63.10	3	63.70	63.10	-2	3,562	-0.06%
2024/08/13	2	63.10	0	0.00	63.00	2	3,600	0.06%
2024/08/12	3	62.87	1	63.60	63.20	2	3,604	0.06%
2024/08/09	1	62.40	1	62.30	61.40	0	3,594	0.00%
2024/08/08	2	59.90	1	60.60	60.20	1	3,577	0.03%
2024/08/07	4	63.73	0	0.00	63.20	4	3,546	0.11%
2024/08/06	12	59.25	1	58.80	60.80	11	3,532	0.31%
2024/08/05	6	63.07	2	63.25	62.80	4	3,513	0.11%
2024/07/31	2	71.60	0	0.00	71.20	2	3,810	0.05%
2024/07/30	1	70.00	0	0.00	71.50	1	3,810	0.03%
2024/07/26	3	71.60	0	0.00	72.70	3	3,769	0.08%
2024/07/23	3	73.93	3	73.80	73.10	0	3,750	0.00%
2024/07/19	9	76.82	7	77.01	76.10	2	3,687	0.05%
2024/07/18	4	79.53	3	78.23	79.60	1	3,614	0.03%
2024/07/17	4	81.53	21	81.57	81.10	-17	3,555	-0.48%
2024/07/16	1	82.90	1.4	83.53	81.90	-0.4	3,499	-0.01%
2024/07/15	2	82.00	2	82.25	81.60	0	3,468	0.00%
2024/07/12	2	81.95	0.1	83.22	82.30	1.9	3,428	0.06%
2024/07/11	15	83.47	23	83.96	83.60	-8	3,353	-0.24%
2024/07/10	21	78.94	0	0.00	78.70	21	3,100	0.68%
2024/07/09	2	78.60	2	78.85	78.60	0	3,091	0.00%
2024/07/08	4.3	80.48	0	0.00	79.90	4.3	3,068	0.14%
2024/07/05	2	79.95	3	80.07	81.00	-1	3,026	-0.03%
2024/07/04	13	80.76	6	79.35	80.20	7	2,994	0.23%
2024/07/03	14	77.70	4	78.52	77.50	10	2,956	0.34%
2024/07/02	1	75.80	0	0.00	76.60	1	2,929	0.03%
2024/07/01	3	77.60	0	0.00	76.00	3	2,917	0.10%
2024/06/28	1	76.00	0	0.00	76.10	1	2,883	0.03%
2024/06/27	4	75.55	0.1	74.80	74.80	3.9	2,873	0.14%
2024/06/26	13	78.93	1	76.60	76.60	12	2,838	0.42%
2024/06/25	12	78.23	3	77.07	78.60	9	2,787	0.32%
2024/06/24	5.1	79.66	3	79.50	78.30	2.1	2,673	0.08%
2024/06/21	19	80.68	36	80.58	80.50	-17	2,569	-0.66%
2024/06/20	7	76.96	17.1	77.76	80.20	-10.1	2,283	-0.44%
2024/06/19	1	74.00	4	73.40	73.00	-3	2,094	-0.14%
2024/06/18	2	74.40	2	73.90	73.60	0	2,085	0.00%
2024/06/17	3	75.10	8	74.84	74.20	-5	2,079	-0.24%
2024/06/14	2	73.20	0	0.00	72.90	2	2,034	0.10%
2024/06/13	0	0.00	18.1	74.36	74.40	-18.1	1,999	-0.90%
2024/06/12	1	73.30	1	73.20	73.50	0	1,958	0.00%
2024/06/11	1	73.20	0	0.00	72.70	1	1,954	0.05%
2024/06/07	2	73.10	7	72.63	73.30	-5	1,961	-0.25%
2024/06/06	4	71.50	0	0.00	70.70	4	1,956	0.20%
2024/06/03	1	71.90	1	71.70	71.30	0	1,989	0.00%
2024/05/31	2	71.75	1	71.20	71.50	1	1,994	0.05%
2024/05/30	1	71.10	0	0.00	71.20	1	1,991	0.05%
2024/05/29	0	0.00	2	72.70	72.30	-2	1,987	-0.10%
2024/05/28	6	74.22	5.1	74.70	73.70	0.9	1,957	0.05%
2024/05/27	0	0.00	5	73.18	73.60	-5	1,846	-0.27%
2024/05/21	1	71.70	4	71.70	71.80	-3	1,847	-0.16%
2024/05/20	1	70.80	4	71.60	71.30	-3	1,828	-0.17%
2024/05/17	2	70.85	2	70.65	70.00	0	1,773	0.00%
2024/05/16	3	69.03	2	69.30	69.30	1	1,743	0.06%
2024/05/15	1	68.50	3	69.03	68.50	-2	1,749	-0.11%
2024/05/14	2	68.20	1	69.00	68.20	1	1,753	0.06%
2024/05/13	4	68.50	1	67.90	68.50	3	1,751	0.17%
2024/05/10	1	68.30	1	68.30	68.50	0	1,735	0.00%
2024/05/09	6	70.78	2	70.60	69.70	4	1,698	0.24%
2024/05/08	21	71.94	3	73.10	70.30	18	1,626	1.11%
2024/05/07	0	0.00	27	73.54	75.70	-27	1,392	-1.94%
2024/05/03	0	0.00	1.3	68.36	68.20	-1.3	1,205	-0.10%
2024/04/29	0	0.00	2	67.20	67.50	-2	1,210	-0.17%
2024/04/26	2	66.50	0	0.00	66.30	2	1,216	0.16%
2024/04/25	0	0.00	1	66.20	66.60	-1	1,231	-0.08%
2024/04/24	0	0.00	2	66.45	66.90	-2	1,237	-0.16%
2024/04/22	10	64.51	0	0.00	63.60	10	1,252	0.80%
2024/04/19	1	66.00	0.4	65.50	65.50	0.6	1,231	0.05%
2024/04/16	1	67.60	2	67.90	67.60	-1	1,195	-0.08%
2024/04/15	1.1	69.57	0	0.00	69.30	1.1	1,193	0.09%
2024/04/12	4	70.78	0	0.00	70.80	4	1,211	0.33%
2024/04/11	1	71.20	2	71.20	71.50	-1	1,194	-0.08%
2024/04/10	20	72.12	3	71.93	71.60	17	1,184	1.44%
2024/04/09	1	71.20	2.1	70.22	71.20	-1.1	1,144	-0.10%
2024/04/08	1	68.30	0	0.00	68.40	1	1,075	0.09%
2024/04/03	1	68.90	0	0.00	69.30	1	1,074	0.09%
2024/03/29	0	0.00	1	67.90	68.00	-1	1,087	-0.09%
2024/03/28	0	0.00	1	68.60	68.00	-1	1,091	-0.09%
2024/03/26	6.1	66.97	0	0.00	67.00	6.1	1,105	0.55%
2024/03/22	1	68.30	0	0.00	68.40	1	1,121	0.09%
2024/03/21	0	0.00	0.1	68.30	68.30	-0.1	1,128	-0.01%
2024/03/20	2	67.85	2	68.00	67.50	0	1,141	0.00%
2024/03/19	1	68.10	0	0.00	67.90	1	1,158	0.09%
2024/03/18	1	67.70	0	0.00	67.80	1	1,157	0.09%
2024/03/15	1	68.10	1	67.50	67.40	0	1,167	0.00%
2024/03/14	1	68.00	0	0.00	67.90	1	1,161	0.09%
2024/03/13	2	69.75	2	68.65	68.50	0	1,158	0.00%
2024/03/12	1	70.30	12	69.80	70.00	-11	1,165	-0.94%
2024/03/11	3	67.63	2.5	67.56	67.50	0.5	1,140	0.04%
2024/03/08	4	68.65	0	0.00	67.70	4	1,171	0.34%
2024/03/07	0	0.00	10	69.10	68.80	-10	1,235	-0.81%
2024/03/06	1	70.60	1	70.20	70.30	0	1,337	0.00%
2024/03/05	8	69.16	2	69.20	69.10	6	1,615	0.37%
2024/03/04	2	69.65	4.5	70.01	69.90	-2.5	1,656	-0.15%
2024/03/01	0	0.00	1	69.90	69.30	-1	1,643	-0.06%
2024/02/29	1	69.60	1	70.10	69.60	0	1,648	0.00%
2024/02/27	1.2	70.42	3	70.93	69.80	-1.8	1,652	-0.11%
2024/02/26	3	72.73	1	72.90	72.10	2	1,654	0.12%
2024/02/23	1	71.00	2	71.40	70.90	-1	1,598	-0.06%
2024/02/22	3	70.57	0	0.00	70.80	3	1,588	0.19%
2024/02/21	0	0.00	1	71.20	71.00	-1	1,592	-0.06%
2024/02/20	5	70.38	0	0.00	70.40	5	1,581	0.32%
2024/02/19	1	70.80	0	0.00	70.90	1	1,585	0.06%
2024/02/16	0	0.00	20	70.27	70.70	-20	1,584	-1.26%
2024/02/15	0	0.00	1	69.60	69.70	-1	1,579	-0.06%
2024/02/05	0.2	67.17	0	0.00	67.30	0.2	1,570	0.01%
2024/02/02	0.2	67.40	1	67.40	67.30	-0.8	1,597	-0.05%
2024/02/01	1.2	67.35	0	0.00	67.20	1.2	1,689	0.07%
2024/01/30	0.2	67.20	0	0.00	67.60	0.2	1,709	0.01%
2024/01/26	3.2	67.92	2	68.10	67.90	1.2	1,769	0.07%
2024/01/25	10	68.80	1	68.50	68.40	9	1,779	0.51%
2024/01/24	0	69.20	0	0.00	68.80	0	1,787	0.00%
2024/01/22	1.3	68.20	5	68.50	68.90	-3.8	1,801	-0.21%
2024/01/19	1	67.40	1	68.70	67.70	0	1,804	0.00%
2024/01/18	0.4	67.50	0	0.00	67.20	0.4	1,809	0.02%
2024/01/16	1.2	69.47	1	69.00	69.20	0.2	1,816	0.01%
2024/01/15	0.2	70.10	1	70.10	70.30	-0.8	1,859	-0.04%
2024/01/12	0.1	69.50	1	69.70	69.50	-0.9	1,892	-0.05%
2024/01/11	0.3	69.30	4	69.70	69.60	-3.8	1,907	-0.20%
2024/01/10	10	69.56	1	69.40	69.30	9	1,927	0.47%
2024/01/09	3	71.87	3	70.37	70.10	0	1,945	0.00%
2024/01/08	5	71.30	0	0.00	71.60	5	2,002	0.25%
2024/01/04	0.3	69.10	0	0.00	69.20	0.3	2,052	0.01%
2024/01/03	0.3	69.70	0	0.00	69.70	0.3	2,161	0.01%
2024/01/02	0.3	70.20	0	0.00	70.20	0.3	2,161	0.01%
2023/12/27	0.3	71.20	0	0.00	71.20	0.3	2,150	0.01%
2023/12/26	1	70.50	0	0.00	70.50	1	2,140	0.05%
2023/12/25	1.3	69.38	0	0.00	68.80	1.3	2,144	0.06%
2023/12/22	6	69.85	3	69.47	69.30	3	2,152	0.14%
2023/12/21	0.2	70.10	0	0.00	70.30	0.2	2,142	0.01%
2023/12/20	1	71.10	6	70.40	70.40	-5	2,140	-0.23%
2023/12/19	1.1	70.20	2	70.30	70.70	-0.9	2,135	-0.04%
2023/12/18	0.3	71.00	2	71.30	71.40	-1.7	2,124	-0.08%
2023/12/15	0	0.00	5	72.16	71.70	-5	2,125	-0.24%
2023/12/14	3	71.97	0	0.00	72.00	3	2,121	0.14%
2023/12/13	2	70.65	1	70.70	70.50	1	2,104	0.05%
2023/12/12	0.2	70.90	0	0.00	70.60	0.2	2,112	0.01%
2023/12/11	1	70.90	0	0.00	70.90	1	2,107	0.05%
2023/12/08	0	0.00	2	70.70	70.50	-2	2,103	-0.10%
2023/12/07	3	71.57	3	71.47	70.50	0	2,093	0.00%
2023/12/06	5	72.36	6	72.55	72.20	-1	2,076	-0.05%
2023/12/05	6	71.82	9	72.24	72.80	-3	2,067	-0.15%
2023/12/04	25	74.12	18	73.73	73.20	7	2,031	0.34%
2023/12/01	9	76.66	12	77.12	76.20	-3	1,958	-0.15%
2023/11/30	12	76.29	10	76.90	76.90	2	1,833	0.11%
2023/11/29	0	0.00	7	69.90	71.00	-7	1,548	-0.45%
2023/11/28	2	68.40	0	0.00	68.50	2	1,505	0.13%
2023/11/27	1	67.80	0	0.00	67.80	1	1,508	0.07%
2023/11/24	8	68.96	0	0.00	68.80	8	1,515	0.53%
2023/11/22	0	0.00	11	68.38	68.70	-11	1,492	-0.74%
2023/11/21	2	68.10	1	68.20	68.60	1	1,496	0.07%
2023/11/20	0	0.00	2	67.70	67.80	-2	1,523	-0.13%
2023/11/16	2	66.35	1	66.40	66.40	1	1,584	0.06%
2023/11/15	13.1	67.54	2	67.30	66.90	11.1	1,628	0.68%
2023/11/14	2	67.00	2	67.10	67.10	0	1,653	0.00%
2023/11/13	2	67.05	5	66.92	66.70	-3	1,691	-0.18%
2023/11/10	4.2	66.08	0	0.00	66.20	4.2	1,718	0.24%
2023/11/09	5	66.80	0	0.00	67.00	5	1,703	0.29%
2023/11/08	3	71.80	2	71.60	71.50	1	1,636	0.06%
2023/11/07	1	71.90	6	72.47	71.90	-5	1,640	-0.30%
2023/11/06	0	0.00	3	72.40	72.40	-3	1,649	-0.18%
2023/11/03	2	70.90	3	71.13	71.20	-1	1,626	-0.06%
2023/11/02	2	68.90	3	69.40	69.80	-1	1,635	-0.06%
2023/11/01	1	68.10	0	0.00	68.00	1	1,638	0.06%
2023/10/31	1	68.60	2	69.45	68.00	-1	1,648	-0.06%
2023/10/30	0	0.00	1	69.60	69.50	-1	1,703	-0.06%
2023/10/27	4	68.75	2	68.80	68.50	2	1,733	0.12%
2023/10/26	4	69.58	4	70.13	69.00	0	1,771	0.00%
2023/10/25	1	70.70	11	70.61	71.10	-10	1,822	-0.55%
2023/10/24	1	69.20	0	0.00	69.30	1	1,845	0.05%
2023/10/23	11	69.38	0	0.00	69.20	11	1,903	0.58%
2023/10/18	1	70.60	2	70.70	69.60	-1	1,884	-0.05%
2023/10/17	2	71.30	10	72.20	70.80	-8	1,884	-0.42%
2023/10/16	3	73.00	3	72.77	71.70	0	1,883	0.00%
2023/10/13	1	72.80	1	72.00	72.50	0	1,843	0.00%
2023/10/12	7.2	71.97	0	0.00	72.40	7.2	1,870	0.38%
2023/10/11	26	72.19	14	71.86	71.80	12	1,896	0.63%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/26	0	0.00	1	66.50	66.40	-1	2,037	-0.05%
2023/09/25	1	67.10	0	0.00	67.20	1	2,101	0.05%
2023/09/22	4	67.08	0	0.00	67.20	4	2,231	0.18%
2023/09/20	1	68.00	0	0.00	67.40	1	2,257	0.04%
2023/09/19	0.1	69.00	0	0.00	68.20	0.1	2,272	0.00%
2023/09/15	0	0.00	1	70.10	70.10	-1	2,277	-0.04%
2023/09/14	10	68.90	0	0.00	69.00	10	2,279	0.44%
2023/09/13	2	67.95	0	0.00	67.80	2	2,279	0.09%
2023/09/11	1.1	67.21	4	67.30	67.00	-2.9	2,312	-0.13%
2023/09/01	0	70.50	0	0.00	70.20	0	2,599	0.00%
2023/08/30	1	70.00	1	70.10	70.30	0	2,623	0.00%
2023/08/29	0	0.00	1	68.30	68.80	-1	2,646	-0.04%
2023/08/25	1	68.90	0	0.00	68.70	1	2,669	0.04%
2023/08/24	8	71.28	3	71.37	69.80	5	2,678	0.19%
2023/08/23	14	69.44	19	68.72	69.80	-5	2,656	-0.19%
2023/08/22	14	67.26	0	0.00	66.80	14	2,645	0.53%
2023/08/21	3	67.00	0	67.70	67.50	3	2,645	0.11%
2023/08/18	9	68.70	0	0.00	68.10	9	2,616	0.34%
2023/08/17	0	0.00	4	68.70	69.30	-4	2,630	-0.15%
2023/08/16	1.1	67.19	0	0.00	67.80	1.1	2,602	0.04%
2023/08/15	3	68.37	0	0.00	68.80	3	2,610	0.11%
2023/08/14	1.2	68.23	1	67.60	67.50	0.2	2,622	0.01%
2023/08/11	2	70.60	1	69.50	69.50	1	2,636	0.04%
2023/08/10	0	0.00	1	69.70	69.90	-1	2,644	-0.04%
2023/08/09	1	71.20	1	71.20	71.30	0	2,650	0.00%
2023/08/08	1.7	71.56	0.1	72.00	71.40	1.6	2,704	0.06%
2023/08/07	2.1	72.36	1	72.50	72.30	1.1	2,699	0.04%
2023/08/04	0.1	71.70	0	0.00	72.50	0.1	2,707	0.00%
2023/08/02	1.1	72.69	0	0.00	71.80	1.1	2,700	0.04%
2023/08/01	3.2	74.96	1	74.40	74.60	2.2	2,646	0.08%
2023/07/31	9	77.61	0	0.00	75.90	9	2,629	0.34%
2023/07/28	1	77.60	5	76.94	77.80	-4	2,611	-0.15%
2023/07/27	4	73.88	1	74.20	74.00	3	2,575	0.12%
2023/07/26	6.2	74.52	3	73.17	73.00	3.2	2,553	0.13%
2023/07/25	2.3	76.15	3	76.90	75.80	-0.7	2,507	-0.03%
2023/07/24	3	76.80	2.2	76.77	76.40	0.8	2,490	0.03%
2023/07/20	2	78.75	3	78.97	78.50	-1	2,573	-0.04%
2023/07/19	1	80.20	0	0.00	79.30	1	2,573	0.04%
2023/07/18	4	80.40	2	80.00	79.90	2	2,619	0.08%
2023/07/17	4	80.98	5	81.82	81.40	-1	2,644	-0.04%
2023/07/14	6.2	81.28	1	81.20	80.60	5.2	2,667	0.19%
2023/07/13	0	0.00	1	80.70	81.70	-1	2,679	-0.04%
2023/07/11	1	79.50	2	79.90	80.30	-1	2,688	-0.04%
2023/07/10	5	79.18	1	79.10	78.80	4	2,777	0.14%
2023/07/07	4.1	78.73	0.1	79.23	79.40	4	2,792	0.14%
2023/07/06	1.2	81.72	3	81.67	81.40	-1.8	2,779	-0.06%
2023/07/05	4.1	83.69	0	83.90	82.70	4.1	2,773	0.15%
2023/07/04	0.3	83.67	10	83.62	83.60	-9.7	2,746	-0.35%
2023/07/03	9.1	83.05	2	83.30	83.00	7.1	2,782	0.26%
2023/06/30	19	82.97	27	83.35	83.10	-8	2,755	-0.29%
2023/06/29	1	80.30	2	80.25	80.50	-1	2,662	-0.04%
2023/06/28	1	77.90	3	78.27	77.70	-2	2,685	-0.07%
2023/06/27	3	78.07	0	0.00	77.70	3	2,761	0.11%
2023/06/26	2	78.85	1	78.90	79.00	1	2,786	0.04%
2023/06/21	0	0.00	2	79.90	80.00	-2	2,870	-0.07%
2023/06/20	3	80.40	1	80.30	80.20	2	2,945	0.07%
2023/06/19	3	81.17	1	80.60	81.40	2	3,043	0.07%
2023/06/16	1	81.20	1	81.20	81.00	0	3,201	0.00%
2023/06/15	0	0.00	1	82.40	81.80	-1	3,482	-0.03%
2023/06/14	3	82.23	3	81.63	81.70	0	3,665	0.00%
2023/06/13	1	83.20	0	0.00	82.60	1	3,785	0.03%
2023/06/12	2.1	81.99	0	0.00	81.10	2.1	3,787	0.05%
2023/06/09	3	82.63	6	82.22	82.90	-3	3,772	-0.08%
2023/06/08	9	81.79	0.1	82.35	79.90	8.9	3,723	0.24%
2023/06/07	0.1	81.70	27	81.50	81.40	-26.9	3,640	-0.74%
2023/06/06	0	0.00	2	81.00	81.10	-2	3,665	-0.05%
2023/06/05	0	0.00	2	81.15	80.80	-2	3,718	-0.05%
2023/06/02	2	80.05	3	80.37	80.30	-1	3,775	-0.03%
2023/06/01	7	80.01	1	80.10	80.00	6	3,824	0.16%
2023/05/31	0	0.00	2	81.00	81.10	-2	3,813	-0.05%
2023/05/30	3	81.23	6	80.75	80.80	-3	3,814	-0.08%
2023/05/29	0	0.00	2	81.80	81.80	-2	3,822	-0.05%
2023/05/26	1.1	82.38	0	0.00	80.50	1.1	3,819	0.03%
2023/05/25	3	81.20	2	81.25	81.60	1	3,812	0.03%
2023/05/23	2	80.90	5	80.72	81.60	-3	3,882	-0.08%
2023/05/22	3	79.83	1	80.20	80.20	2	3,859	0.05%
2023/05/19	0	0.00	1	79.80	79.70	-1	3,857	-0.03%
2023/05/18	3	79.20	0	0.00	79.20	3	3,859	0.08%
2023/05/17	1	78.50	1	78.90	78.90	0	3,875	0.00%
2023/05/16	0	0.00	4	77.60	78.10	-4	3,902	-0.10%
2023/05/15	2	76.15	0	0.00	75.70	2	3,910	0.05%
2023/05/12	2	77.40	1	77.70	76.90	1	3,958	0.03%
2023/05/11	2	77.40	1	77.70	77.30	1	4,023	0.02%
2023/05/10	1	78.30	1	78.50	79.10	0	4,257	0.00%
2023/05/09	8	79.55	1	79.40	79.20	7	4,261	0.16%
2023/05/08	20	80.20	0	0.00	79.80	20	4,284	0.47%
2023/05/05	1	79.40	1	80.70	80.60	0	4,316	0.00%
2023/05/04	5	78.70	3	79.17	79.50	2	4,469	0.04%
2023/05/03	6	79.58	0	0.00	79.70	6	4,532	0.13%
2023/04/27	2	79.30	1	80.20	79.50	1	4,742	0.02%
2023/04/26	0.1	78.89	2	78.95	79.40	-1.9	4,999	-0.04%
2023/04/25	7	79.59	5	78.40	78.40	2	5,247	0.04%
2023/04/24	1	82.50	2	81.95	82.50	-1	5,299	-0.02%
2023/04/21	2.3	83.57	0	0.00	82.30	2.3	5,591	0.04%
2023/04/20	5	84.06	6.1	84.21	83.70	-1.1	5,675	-0.02%
2023/04/19	6	84.08	0	0.00	83.60	6	5,876	0.10%
2023/04/18	7	85.80	3	85.23	85.20	4	5,991	0.07%
2023/04/17	5	87.58	2	87.30	87.40	3	6,045	0.05%
2023/04/14	2	88.35	0	0.00	88.20	2	6,108	0.03%
2023/04/13	3.3	89.60	1	88.40	88.20	2.3	6,186	0.04%
2023/04/12	3	92.37	4	92.30	92.10	-1	6,168	-0.02%
2023/04/11	2	93.55	1	92.00	93.50	1	6,215	0.02%
2023/04/07	1	94.00	1	93.40	93.10	0	6,410	0.00%
2023/04/06	1	93.90	0	0.00	92.90	1	6,415	0.02%
2023/03/31	2	90.90	1	92.70	92.50	1	6,384	0.02%
2023/03/30	2	92.05	0	0.00	91.50	2	6,389	0.03%
2023/03/29	13.1	92.67	13	91.89	91.60	0.1	6,450	0.00%
2023/03/28	2	93.05	3	93.50	93.50	-1	6,521	-0.02%
2023/03/27	3	96.00	1	97.30	95.90	2	6,501	0.03%
2023/03/24	0	0.00	2	97.95	96.00	-2	6,511	-0.03%
2023/03/23	3	96.23	2	97.00	96.60	1	6,468	0.02%
2023/03/22	1	97.10	9.3	97.21	96.90	-8.3	6,488	-0.13%
2023/03/21	1	95.60	12.1	96.55	95.40	-11.1	6,506	-0.17%
2023/03/20	1	89.90	26.2	92.62	94.60	-25.2	6,455	-0.39%
2023/03/17	7	88.06	15.1	88.56	88.80	-8.1	6,394	-0.13%
2023/03/16	2	86.80	3	86.77	86.10	-1	6,350	-0.02%
2023/03/15	2	83.00	6	83.75	84.40	-4	6,433	-0.06%
2023/03/14	4.1	82.17	2.2	82.43	82.10	1.9	6,608	0.03%
2023/03/13	2	82.80	0	0.00	83.10	2	6,751	0.03%
2023/03/09	4	87.18	9.1	86.41	86.00	-5.1	7,407	-0.07%
2023/03/08	1	86.80	3	86.93	87.00	-2	7,551	-0.03%
2023/03/07	4	86.28	2	86.30	87.00	2	7,808	0.03%
2023/03/06	3	85.10	8	84.91	84.90	-5	7,967	-0.06%
2023/03/03	0	83.00	1.2	83.11	82.90	-1.1	8,043	-0.01%
2023/03/02	2.1	82.38	2	82.40	82.40	0.1	8,226	0.00%
2023/03/01	1	83.40	0	0.00	83.10	1	8,613	0.01%
2023/02/24	2	82.50	2	82.70	82.60	0	8,757	0.00%
2023/02/23	4.2	83.16	4	83.18	83.30	0.2	8,841	0.00%
2023/02/22	7	82.91	0	0.00	82.50	7	8,948	0.08%
2023/02/21	4	86.15	1	85.70	85.60	3	9,042	0.03%
2023/02/17	1	87.19	0	0.00	86.80	1	9,578	0.01%
2023/02/16	1	85.60	2	86.45	87.10	-1	9,665	-0.01%
2023/02/15	1	84.30	1	85.00	85.50	0	9,951	0.00%
2023/02/14	10	84.66	10	84.35	84.20	0	10,344	0.00%
2023/02/13	2	85.20	2	85.40	85.10	0	10,481	0.00%
2023/02/10	5.6	86.35	6	86.47	85.70	-0.4	10,540	0.00%
2023/02/09	2	86.10	5.1	86.10	87.40	-3.1	10,678	-0.03%
2023/02/08	23.1	86.30	14.7	85.92	86.00	8.4	10,680	0.08%
2023/02/07	8	88.88	4	89.03	89.40	4	10,503	0.04%
2023/02/06	4	89.08	4.1	89.28	88.80	-0.1	10,530	0.00%
2023/02/03	11.1	90.51	8.4	90.17	90.00	2.7	10,621	0.03%
2023/02/02	9.2	91.27	9.1	91.46	91.80	0	10,634	0.00%
2023/02/01	18.1	90.37	17	90.75	91.00	1.1	10,554	0.01%
2023/01/31	15	91.31	13	91.46	91.70	2	10,600	0.02%
2023/01/30	12	91.58	5	91.34	91.80	7	10,593	0.07%
2023/01/17	3	89.40	1	88.90	88.20	2	10,536	0.02%
2023/01/16	20	89.10	20	89.50	89.70	0	10,549	0.00%
2023/01/13	15	89.77	16.3	90.40	90.80	-1.3	10,314	-0.01%
2023/01/12	13.2	88.25	12	88.26	88.20	1.2	10,081	0.01%
2023/01/11	20.2	88.62	30	89.43	89.40	-9.9	10,013	-0.10%
2023/01/10	7	88.19	5	86.74	86.00	2	9,861	0.02%
2023/01/09	29	89.48	23	89.80	90.20	6	9,800	0.06%
2023/01/06	23	88.07	44.1	88.89	88.00	-21.1	9,627	-0.22%
2023/01/05	6	89.17	0.1	90.10	87.00	5.9	9,544	0.06%
2023/01/04	20	87.40	20	88.10	89.00	0	9,505	0.00%
2023/01/03	22	87.28	1	87.00	87.50	21	9,496	0.22%
2022/12/30	18	86.58	15	86.09	84.70	3	9,586	0.03%
2022/12/29	4	85.43	3	85.90	85.80	1	9,837	0.01%
2022/12/28	15	88.13	16	84.58	84.40	-1	9,908	-0.01%
2022/12/27	13	87.74	14	88.11	88.20	-1	9,889	-0.01%
2022/12/26	2	84.75	0	0.00	84.10	2	9,879	0.02%
2022/12/23	1	85.30	0	0.00	86.30	1	10,004	0.01%
2022/12/22	2	86.90	2	85.10	85.50	0	10,141	0.00%
2022/12/21	10	87.49	9	85.67	85.70	1	10,173	0.01%
2022/12/20	11	88.92	11	87.97	85.80	0	10,097	0.00%
2022/12/19	0	0.00	1	90.20	90.20	-1	10,007	-0.01%
2022/12/16	2	89.30	4	89.40	90.00	-2	9,957	-0.02%
2022/12/15	4	91.00	4	91.05	90.80	0	9,923	0.00%
2022/12/14	1	91.20	1	91.30	91.50	0	9,882	0.00%
2022/12/12	9	91.48	14	91.94	91.20	-5	9,667	-0.05%
2022/12/09	9	92.76	9	91.84	92.70	0	9,562	0.00%
2022/12/08	3	93.27	3	93.37	93.50	0	9,341	0.00%
2022/12/07	14	95.08	20	93.97	92.60	-6	9,217	-0.07%
2022/12/06	6	96.00	6	96.27	95.80	0	9,039	0.00%
2022/12/05	9	96.19	16	97.11	97.10	-7	8,863	-0.08%
2022/12/02	6	92.15	12.1	94.27	95.70	-6	8,733	-0.07%
2022/12/01	18.1	92.36	29.1	92.93	92.20	-11.1	8,478	-0.13%
2022/11/30	2	84.80	5.1	86.36	86.90	-3.1	8,058	-0.04%
2022/11/29	28	84.30	25	84.64	85.40	3	7,899	0.04%
2022/11/28	3	81.97	7	82.93	83.20	-4	7,584	-0.05%
2022/11/25	8	80.08	9	79.94	79.80	-1	7,371	-0.01%
2022/11/24	16.1	79.40	13	79.29	79.70	3.1	7,228	0.04%
2022/11/23	14	77.78	23.2	77.58	80.00	-9.2	7,046	-0.13%
2022/11/22	26	73.85	11	73.65	73.30	15	6,665	0.23%
2022/11/21	5	73.18	4	73.15	73.40	1	6,521	0.02%
2022/11/18	4	73.58	34	72.55	72.00	-30	6,434	-0.47%
2022/11/17	7	72.21	12	72.64	73.40	-5	6,329	-0.08%
2022/11/16	11	69.55	12	69.98	70.80	-1	6,197	-0.02%
2022/11/15	13	69.38	16.2	69.96	69.90	-3.2	5,976	-0.05%
2022/11/14	6	67.27	7	67.40	67.30	-1	5,673	-0.02%
2022/11/11	12	67.83	10	67.93	67.20	2	5,581	0.04%
2022/11/10	53	65.28	15	65.50	66.00	38	5,267	0.72%
2022/11/09	6	61.48	23	61.70	65.20	-17	4,856	-0.35%
2022/11/08	5	59.86	2	61.30	59.30	3	4,684	0.06%
2022/11/07	20	60.37	67	59.16	59.40	-47	4,629	-1.01%
2022/11/04	3	61.17	4	61.83	63.40	-1	4,495	-0.02%
2022/11/03	1	58.30	2	59.86	61.40	-1	4,377	-0.02%
2022/11/02	2	59.60	5	59.76	59.40	-3	4,315	-0.07%
2022/11/01	25	60.39	19.2	59.83	59.40	5.8	4,280	0.14%
2022/10/31	1	57.90	2	59.15	59.00	-1	4,194	-0.02%
2022/10/28	3	57.43	0	0.00	56.80	3	4,148	0.07%
2022/10/27	31	58.11	22.2	58.54	59.70	8.8	4,078	0.22%
2022/10/26	9	55.73	11	55.75	55.60	-2	3,956	-0.05%
2022/10/25	21	55.53	2	55.30	55.20	19	3,886	0.49%
2022/10/24	37	56.78	8	56.35	54.70	29	3,840	0.76%
2022/10/21	2	53.95	2	54.30	53.10	0	3,778	0.00%
2022/10/20	6	54.15	4	54.73	54.80	2	3,781	0.05%
2022/10/19	2	55.35	4	56.15	55.40	-2	3,766	-0.05%
2022/10/18	21	56.09	19	55.45	55.10	2	3,721	0.05%
2022/10/17	10	52.45	10	52.95	55.20	0	3,605	0.00%
2022/10/14	13	54.39	15	54.85	55.10	-2	3,567	-0.06%
2022/10/13	23	53.58	28	51.50	50.10	-5	3,540	-0.14%
2022/10/12	39	54.66	31	54.82	53.90	8	3,454	0.23%
2022/10/11	20.3	56.66	18	56.74	55.70	2.3	3,414	0.07%
2022/10/07	11	61.15	11	61.56	61.50	0	3,430	0.00%
2022/10/06	7	59.71	9.4	60.60	63.00	-2.4	3,342	-0.07%
2022/10/05	5	58.44	11.2	58.95	60.20	-6.2	3,052	-0.20%
2022/10/04	19	54.28	18	53.84	54.80	1	2,945	0.03%
2022/10/03	3	53.73	3	53.73	54.00	0	2,846	0.00%
2022/09/30	12	54.09	8	54.55	55.20	4	2,844	0.14%
2022/09/29	7.5	60.20	4.2	58.05	56.00	3.3	2,759	0.12%
2022/09/28	15	62.33	3.7	65.70	62.10	11.3	2,629	0.43%
2022/09/27	1	67.60	0	0.00	69.00	1	2,632	0.04%
2022/09/26	0	0.00	1	69.20	67.40	-1	2,682	-0.04%
2022/09/23	2	71.75	2	72.35	71.00	0	2,763	0.00%
2022/09/22	3	72.03	0	0.00	72.30	3	2,827	0.11%
2022/09/15	1	74.60	2	74.10	73.70	-1	3,056	-0.03%
2022/09/13	1	75.00	30	75.11	75.00	-29	3,198	-0.91%
2022/09/08	2	71.40	0	72.00	71.80	2	3,289	0.06%
2022/09/07	2	68.65	0	0.00	67.60	2	3,408	0.06%
2022/09/06	0	0.00	2	69.50	69.50	-2	3,537	-0.06%
2022/09/05	1	71.50	44	72.21	71.90	-43	3,587	-1.20%
2022/09/02	0	0.00	5	73.38	73.30	-5	3,665	-0.14%
2022/09/01	0	0.00	1	73.30	73.80	-1	3,706	-0.03%
2022/08/31	0	0.00	1	74.40	75.50	-1	3,747	-0.03%
2022/08/29	5	72.00	0	0.00	73.30	5	3,776	0.13%
2022/08/26	1	75.20	1	75.40	75.50	0	3,813	0.00%
2022/08/25	0	0.00	2	74.40	74.90	-2	3,848	-0.05%
2022/08/24	4	73.33	3	72.83	72.90	1	3,982	0.03%
2022/08/23	3	73.80	0	0.00	73.60	3	4,106	0.07%
2022/08/22	1	79.10	1	78.10	76.70	0	4,233	0.00%
2022/08/19	2	78.20	3	78.00	77.60	-1	4,308	-0.02%
2022/08/18	1	77.20	1	76.40	77.10	0	4,424	0.00%
2022/08/17	0	0.00	0	77.00	76.60	0	4,522	0.00%
2022/08/16	1	77.90	1	78.40	78.00	0	4,583	0.00%
2022/08/15	1	77.80	4	77.63	78.00	-3	4,606	-0.07%
2022/08/12	2	77.55	1	77.00	76.80	1	4,690	0.02%
2022/08/11	2	76.45	2	77.95	78.20	0	4,797	0.00%
2022/08/10	3	75.10	0	0.00	75.00	3	4,909	0.06%
2022/08/09	0	0.00	1	74.40	75.10	-1	4,966	-0.02%
2022/08/08	0	0.00	0.1	74.80	74.70	-0.1	5,030	0.00%
2022/08/05	1	74.80	7	75.43	75.20	-6	5,100	-0.12%
2022/08/04	0	0.00	1	71.30	72.30	-1	5,225	-0.02%
2022/08/03	1	72.60	1	72.50	71.30	0	5,399	0.00%
2022/08/02	1	72.30	0	0.00	72.30	1	5,480	0.02%
2022/07/28	1	76.00	0	0.00	74.20	1	5,564	0.02%
2022/07/27	3	73.87	1	73.90	74.80	2	5,569	0.04%
2022/07/26	5	73.80	2	73.70	73.50	3	5,613	0.05%
2022/07/25	3	75.50	2	76.00	75.90	1	5,631	0.02%
2022/07/21	0	0.00	7	76.06	76.60	-7	5,729	-0.12%
2022/07/20	4	73.50	3	74.90	73.70	1	5,735	0.02%
2022/07/18	3	73.50	0	0.00	73.70	3	5,829	0.05%
2022/07/15	2.5	73.16	2	73.25	73.80	0.5	5,813	0.01%
2022/07/14	1	71.80	3	70.80	72.10	-2	5,742	-0.04%
2022/07/13	1	66.60	0	0.00	67.20	1	5,714	0.02%
2022/07/12	0	0.00	8	64.55	63.60	-8	5,791	-0.14%
2022/07/11	0	0.00	5	67.04	67.30	-5	5,889	-0.08%
2022/07/08	17	68.17	5	67.38	67.80	12	5,906	0.20%
2022/07/07	6	63.14	20	64.27	65.00	-14	5,850	-0.24%
2022/07/06	5	65.00	4	65.55	64.20	1	5,826	0.02%
2022/07/05	19	64.92	20	64.74	66.60	-1	5,881	-0.02%
2022/07/04	4.2	66.62	2	67.60	65.90	2.2	5,860	0.04%
2022/07/01	9	68.45	7	68.67	67.00	2	5,846	0.03%
2022/06/30	19.2	73.24	27	71.93	72.90	-7.8	5,781	-0.13%
2022/06/29	12	75.83	19	75.88	75.70	-7	5,942	-0.12%
2022/06/28	2	78.10	3	79.03	79.20	-1	6,026	-0.02%
2022/06/27	1	80.70	1	79.40	80.80	0	6,196	0.00%
2022/06/24	3	77.96	2	76.40	76.40	1	6,162	0.02%
2022/06/23	6	77.08	5	77.50	77.00	1	6,159	0.02%
2022/06/22	6.2	80.97	5	81.24	79.80	1.2	6,105	0.02%
2022/06/21	2	88.70	0	0.00	88.60	2	5,993	0.03%
2022/06/20	10	91.80	10	87.40	87.10	0	5,970	0.00%
2022/06/17	4	89.10	9	90.64	91.00	-5	5,916	-0.08%
2022/06/16	16	94.31	4	92.15	90.40	12	5,823	0.21%
2022/06/15	7	94.34	6	95.22	94.60	1	5,699	0.02%
2022/06/14	2	93.35	2	93.15	93.10	0	5,619	0.00%
2022/06/13	5	94.12	7	94.03	93.40	-2	5,567	-0.04%
2022/06/10	1	92.50	0	0.00	93.90	1	5,505	0.02%
2022/06/09	0	0.00	12.6	92.20	93.00	-12.6	5,493	-0.23%
2022/06/08	0	0.00	1	91.10	91.00	-1	5,470	-0.02%
2022/06/07	12	91.11	0	0.00	91.50	12	5,531	0.22%
2022/06/02	11	93.76	15	92.55	92.20	-4	5,741	-0.07%
2022/06/01	13	95.18	10	93.20	93.20	3	5,905	0.05%
2022/05/31	14	92.45	17	93.42	93.90	-3	5,802	-0.05%
2022/05/30	9	91.54	21	91.97	91.10	-12	5,707	-0.21%
2022/05/27	0	0.00	1.2	88.92	88.50	-1.2	5,556	-0.02%
2022/05/26	9	87.49	12	87.35	87.30	-3	5,496	-0.05%
2022/05/25	1	85.50	3	85.60	86.30	-2	5,420	-0.04%
2022/05/24	2	83.70	3	84.27	83.80	-1	5,415	-0.02%
2022/05/23	2	83.30	2	84.15	83.60	0	5,388	0.00%
2022/05/20	2	85.25	4	86.20	84.20	-2	5,474	-0.04%
2022/05/19	12	84.60	16	83.71	85.50	-4	5,432	-0.07%
2022/05/18	0.1	82.70	1.2	82.61	83.50	-1.1	5,408	-0.02%
2022/05/17	0	0.00	9	79.87	81.00	-9	5,653	-0.16%
2022/05/16	1	79.70	2	81.60	79.60	-1	5,947	-0.02%
2022/05/13	1	81.20	4	80.98	81.00	-3	5,981	-0.05%
2022/05/12	15	80.09	10	81.21	78.70	5	6,012	0.08%
2022/05/11	12	79.64	13	79.80	80.30	-1	6,076	-0.02%
2022/05/10	0	0.00	3	77.70	77.80	-3	6,048	-0.05%
2022/05/09	14	76.74	14	75.30	74.20	0	6,119	0.00%
2022/05/06	2	74.90	2	75.05	76.70	0	6,147	0.00%
2022/05/05	2	77.25	0	0.00	77.40	2	6,239	0.03%
2022/05/03	0	0.00	1	75.90	75.70	-1	6,439	-0.02%
2022/04/29	10	74.98	0	0.00	74.00	10	6,532	0.15%
2022/04/28	28	72.13	8	73.54	73.60	20	6,651	0.30%
2022/04/27	15	72.06	6	70.80	73.00	9	6,763	0.13%
2022/04/26	6	74.58	6	75.42	74.70	0	7,265	0.00%
2022/04/25	8	75.28	23	75.80	74.50	-15	7,506	-0.20%
2022/04/22	2.2	79.70	20	80.20	79.20	-17.8	7,569	-0.24%
2022/04/21	22	81.74	0	0.00	82.10	22	7,655	0.29%
2022/04/20	3	81.37	0	0.00	81.60	3	7,659	0.04%
2022/04/19	43	82.87	2	81.60	81.20	41	7,711	0.53%
2022/04/18	6.2	82.62	0	0.00	81.80	6.2	7,757	0.08%
2022/04/15	16.6	85.64	0.6	85.80	85.10	16	7,752	0.21%
2022/04/14	5.2	91.02	25	88.10	89.80	-19.8	7,772	-0.25%
2022/04/13	0	0.00	34	91.06	91.70	-34	7,858	-0.43%
2022/04/12	2	90.95	2	91.30	90.70	0	7,958	0.00%
2022/04/11	6.1	92.00	14	92.79	91.50	-7.9	8,225	-0.10%
2022/04/08	2	95.45	0	0.00	96.00	2	8,444	0.02%
2022/04/07	6	93.75	7	94.43	94.00	-1	9,352	-0.01%
2022/04/06	3	95.90	3	96.60	96.50	0	9,393	0.00%
2022/04/01	91	97.26	12.1	98.09	97.00	78.9	9,483	0.83%
2022/03/31	9	97.57	8.2	96.86	96.90	0.8	9,499	0.01%
2022/03/30	16	96.94	11	97.14	96.70	5	9,423	0.05%
2022/03/29	2	93.00	5	93.50	93.50	-3	9,371	-0.03%
2022/03/28	1	92.00	0	0.00	92.60	1	9,488	0.01%
2022/03/25	0	0.00	3	92.40	91.30	-3	9,535	-0.03%
2022/03/24	3	93.03	1	93.10	92.70	2	9,568	0.02%
2022/03/23	3	94.87	2	95.00	94.00	1	9,633	0.01%
2022/03/22	2	94.50	0	0.00	93.90	2	9,818	0.02%
2022/03/21	5	95.12	6	94.53	94.00	-1	9,945	-0.01%
2022/03/18	1	93.30	3	93.73	94.00	-2	10,199	-0.02%
2022/03/17	6	92.65	2	93.35	93.20	4	10,610	0.04%
2022/03/16	1	90.50	1	91.70	90.10	0	10,825	0.00%
2022/03/15	1.2	91.33	0	0.00	90.20	1.2	11,126	0.01%
2022/03/14	4.1	91.69	7	91.97	92.10	-2.9	11,667	-0.02%
2022/03/11	5.1	91.41	4	90.93	91.40	1.1	12,871	0.01%
2022/03/10	4.5	91.78	6	91.55	91.90	-1.5	13,691	-0.01%
2022/03/09	13	86.93	12	87.71	88.10	1	14,495	0.01%
2022/03/08	108.5	89.59	106.5	85.01	84.50	2	14,585	0.01%	大買/大賣/
2022/03/07	16.2	92.14	11	92.35	89.90	5.2	14,547	0.04%
2022/03/04	2.2	99.05	2	98.60	98.30	0.2	14,706	0.00%
2022/03/03	8	100.63	1.1	100.09	99.90	6.9	14,954	0.05%
2022/03/02	4.1	99.39	1	99.20	99.40	3.1	15,200	0.02%
2022/03/01	1.1	99.77	4	99.73	99.50	-2.9	15,538	-0.02%
2022/02/25	18	98.78	2	98.00	98.00	16	15,753	0.10%
2022/02/24	6.1	98.39	5	98.24	97.00	1.1	16,040	0.01%
2022/02/23	2.3	99.97	3	100.00	100.50	-0.8	16,465	0.00%
2022/02/22	5.2	98.85	2	98.70	99.10	3.2	17,701	0.02%
2022/02/21	4	102.00	5	101.60	101.50	-1	17,998	-0.01%
2022/02/18	2.1	102.71	1	103.00	103.00	1.1	18,520	0.01%
2022/02/17	16	105.44	17	105.85	103.00	-1	19,553	-0.01%
2022/02/16	12	104.29	22.6	104.27	104.50	-10.6	20,167	-0.05%
2022/02/15	2.1	101.50	2.2	101.95	99.90	-0.2	20,186	0.00%
2022/02/14	15.2	100.34	3	100.17	99.40	12.2	20,282	0.06%
2022/02/11	3	104.17	5	103.40	103.50	-2	20,401	-0.01%
2022/02/10	5	101.80	4	103.75	104.00	1	20,671	0.00%
2022/02/09	6	103.08	11.2	102.69	101.50	-5.2	20,938	-0.02%
2022/02/08	0	0.00	3.1	99.90	101.50	-3.1	21,134	-0.01%
2022/02/07	1	97.90	2.2	98.83	100.50	-1.2	21,540	-0.01%
2022/01/26	7.2	98.12	5	96.50	96.50	2.2	21,844	0.01%
2022/01/25	6	99.33	17	99.22	97.70	-11	22,373	-0.05%
2022/01/24	52.1	99.58	61.1	100.44	101.00	-9	22,427	-0.04%
2022/01/21	21.4	102.20	5	101.70	99.80	16.4	22,293	0.07%
2022/01/20	2	102.50	26	103.67	105.50	-24	22,233	-0.11%
2022/01/19	93.6	105.91	85.1	106.52	102.50	8.5	22,146	0.04%
2022/01/18	23	103.59	21.2	104.00	104.50	1.8	21,613	0.01%
2022/01/17	10	100.70	11	100.50	101.00	-1	21,397	0.00%
2022/01/14	9	94.12	15	96.26	97.50	-6	21,306	-0.03%
2022/01/13	2.2	96.54	2	96.40	97.30	0.2	21,239	0.00%
2022/01/12	16	97.02	24	98.38	97.20	-8	21,277	-0.04%
2022/01/11	23	97.65	2	97.65	96.70	21	21,336	0.10%
2022/01/10	5	99.82	17	99.09	99.70	-12	21,267	-0.06%
2022/01/07	23	97.42	12	98.28	98.40	11	21,296	0.05%
2022/01/06	27.1	100.96	21	101.19	100.00	6.1	21,192	0.03%
2022/01/05	10.3	102.58	8	102.75	102.00	2.3	21,131	0.01%
2022/01/04	49.3	105.68	38	105.04	103.00	11.3	21,050	0.05%
2022/01/03	23.2	108.59	17.1	109.41	108.00	6.2	20,803	0.03%
2021/12/30	76	109.56	90	109.28	108.00	-14	20,563	-0.07%
2021/12/29	6	103.42	13	103.96	104.00	-7	19,656	-0.04%
2021/12/28	14	103.25	4	102.88	104.00	10	19,649	0.05%
2021/12/27	6	103.50	18	102.72	103.50	-12	19,596	-0.06%
2021/12/24	14.1	99.75	6	99.58	99.00	8.1	19,414	0.04%
2021/12/23	26	101.08	10	101.05	100.00	16	19,384	0.08%
2021/12/22	9	99.77	18	100.58	99.90	-9	19,302	-0.05%
2021/12/21	3	96.30	1	96.82	98.60	2	19,228	0.01%
2021/12/20	6	97.15	3	97.40	97.00	3	19,192	0.02%
2021/12/17	3	97.53	3	96.97	96.50	0	19,229	0.00%
2021/12/16	8	99.64	8	99.50	99.30	0	19,187	0.00%
2021/12/15	5.4	97.07	4	97.05	97.70	1.4	19,043	0.01%
2021/12/14	11.2	97.26	7	96.86	96.00	4.2	19,087	0.02%
2021/12/13	50	103.03	30	101.45	99.90	20	18,891	0.11%
2021/12/10	10.1	106.91	10	107.15	107.00	0.1	18,615	0.00%
2021/12/09	36	109.57	25	108.62	107.50	11	18,489	0.06%
2021/12/08	23.1	110.74	32	111.14	112.00	-9	18,344	-0.05%
2021/12/07	106	113.01	104	110.69	107.00	2	17,874	0.01%	大買/大賣/
2021/12/06	61	110.06	32.3	109.55	109.50	28.7	16,748	0.17%
2021/12/03	80	105.64	129.1	107.66	109.50	-49.1	16,041	-0.31%	大賣/
2021/12/02	3	102.50	3	100.83	99.60	0	15,372	0.00%
2021/12/01	15	100.75	29	100.57	102.50	-14	15,381	-0.09%
2021/11/30	72	100.45	93	100.88	101.00	-21	15,444	-0.14%
2021/11/29	13	94.52	22	95.14	97.50	-9	15,212	-0.06%
2021/11/26	66	98.59	36	99.11	98.10	30	15,055	0.20%
2021/11/25	70.2	101.64	51	99.67	97.60	19.2	14,969	0.13%
2021/11/24	35	102.54	33	101.05	100.50	2	14,943	0.01%
2021/11/23	27.1	105.34	45	104.94	103.00	-17.9	15,431	-0.12%
2021/11/22	48	107.96	25	106.74	106.00	23	15,499	0.15%
2021/11/19	75.5	107.61	81	107.90	110.50	-5.5	15,450	-0.04%
2021/11/18	15	103.57	19	103.63	102.50	-4	14,492	-0.03%
2021/11/17	97.1	107.95	90	104.78	104.50	7.1	14,358	0.05%
2021/11/16	143	105.76	143	107.17	105.50	0	13,936	0.00%	大買/大賣/
2021/11/15	151	98.77	161.1	100.49	104.00	-10.1	12,958	-0.08%	大買/大賣/
2021/11/12	19	93.95	25	93.54	94.90	-6	12,162	-0.05%
2021/11/11	10	90.43	13.1	90.73	89.20	-3.1	11,948	-0.03%
2021/11/10	21	93.90	11	93.34	92.80	10	11,963	0.08%
2021/11/09	43	95.56	69	93.93	92.50	-26	11,975	-0.22%
2021/11/08	75	93.93	39	94.28	93.70	36	11,748	0.31%
2021/11/05	22	91.93	26	92.19	92.10	-4	11,516	-0.03%
2021/11/04	26	92.22	84.4	90.59	90.30	-58.4	11,317	-0.52%
2021/11/03	22	89.31	16	88.71	90.00	6	11,054	0.05%
2021/11/02	23.1	87.82	39	88.69	87.60	-15.9	10,812	-0.15%
2021/11/01	54	82.53	12	81.86	83.00	42	10,543	0.40%
2021/10/29	7	79.84	7	80.47	79.80	0	10,530	0.00%
2021/10/28	1	79.90	1	81.40	80.00	0	10,696	0.00%
2021/10/27	0	0.00	12.1	81.29	82.20	-12.1	10,770	-0.11%
2021/10/26	3	79.13	16	79.43	78.80	-13	11,093	-0.12%
2021/10/25	21	80.48	0	0.00	80.60	21	11,508	0.18%
2021/10/22	7	80.13	6	79.55	79.50	1	12,129	0.01%
2021/10/21	7	81.16	6	79.92	79.50	1	12,754	0.01%
2021/10/20	4	80.20	5	80.63	80.80	-1	13,014	-0.01%
2021/10/19	9	80.07	10.2	80.01	80.80	-1.2	13,832	-0.01%
2021/10/18	4	77.75	3	77.83	77.00	1	14,492	0.01%
2021/10/15	9.1	77.25	3	78.43	76.90	6.1	15,522	0.04%
2021/10/14	1.2	74.86	2	74.90	74.50	-0.9	15,779	-0.01%
2021/10/13	0	0.00	2	73.70	73.10	-2	16,007	-0.01%
2021/10/12	1	77.60	0.1	77.50	76.70	1	16,274	0.01%
2021/10/08	4.1	77.22	9	77.54	76.90	-5	16,672	-0.03%
2021/10/07	2	76.70	3	77.80	78.00	-1	16,797	-0.01%
2021/10/06	2.2	73.56	1	74.50	72.70	1.2	17,065	0.01%
2021/10/05	3	73.73	2	73.15	75.50	1	17,617	0.01%
2021/10/04	5	74.22	4	71.85	71.60	1	17,805	0.01%
2021/10/01	4.2	75.83	1	74.80	74.50	3.2	18,286	0.02%
2021/09/30	0	0.00	2	77.90	78.50	-2	18,839	-0.01%
2021/09/29	3	77.87	6	77.68	76.70	-3	19,801	-0.02%
2021/09/28	4	80.48	5	80.24	80.20	-1	20,290	0.00%
2021/09/27	5	81.96	4	82.13	82.10	1	20,489	0.00%
2021/09/24	7	82.39	6	82.35	81.80	1	20,558	0.00%
2021/09/23	2	80.65	1	80.70	80.20	1	20,544	0.00%
2021/09/22	3	79.97	0	0.00	79.90	3	20,602	0.01%
2021/09/17	4	82.25	1	80.80	82.30	3	20,639	0.01%
2021/09/16	0	0.00	5	80.94	80.90	-5	20,565	-0.02%
2021/09/15	4	79.45	1	80.90	79.20	3	20,608	0.01%
2021/09/14	7	81.71	9	81.43	82.50	-2	20,567	-0.01%
2021/09/13	6.2	82.60	21	85.27	81.90	-14.9	20,575	-0.07%
2021/09/10	3	84.43	3	85.63	85.90	0	20,722	0.00%
2021/09/09	1	84.50	0	0.00	83.70	1	20,910	0.00%
2021/09/08	19	84.46	20	84.12	83.20	-1	21,005	0.00%
2021/09/07	37	84.77	38	84.90	84.00	-1	21,215	0.00%
2021/09/06	14	90.66	21.1	90.10	89.10	-7.1	21,506	-0.03%
2021/09/03	17	90.14	10	90.48	89.90	7	21,553	0.03%
2021/09/02	10	90.05	5	89.08	88.20	5	21,610	0.02%
2021/09/01	13	89.74	14	90.17	89.30	-1	21,881	0.00%
2021/08/31	10	88.38	10	88.52	89.00	0	22,369	0.00%
2021/08/30	28	90.58	21.2	90.64	90.70	6.8	22,517	0.03%
2021/08/27	51.2	91.55	60	90.94	88.10	-8.8	22,294	-0.04%
2021/08/26	25	89.25	22	89.25	89.00	3	21,885	0.01%
2021/08/25	37.3	87.83	28	88.27	87.10	9.3	21,725	0.04%
2021/08/24	9.1	83.68	23	83.42	83.50	-14	21,832	-0.06%
2021/08/23	13	79.73	25	81.01	82.10	-12	21,737	-0.06%
2021/08/20	14	74.58	17.1	75.30	74.70	-3.1	21,865	-0.01%
2021/08/19	18	74.85	6	74.63	73.00	12	22,106	0.05%
2021/08/18	24	73.72	30	73.44	76.20	-6	22,884	-0.03%
2021/08/17	20	73.23	25.1	72.91	70.70	-5.1	23,082	-0.02%
2021/08/16	27	76.01	33	74.92	75.10	-6	23,154	-0.03%
2021/08/13	32	77.17	34	77.28	75.30	-2	23,147	-0.01%
2021/08/12	17	81.32	9	80.89	80.50	8	23,085	0.03%
2021/08/11	31.1	82.51	19	82.49	81.50	12.1	23,097	0.05%
2021/08/10	7	87.14	32.2	86.05	86.60	-25.1	23,045	-0.11%
2021/08/09	12.1	87.79	15	87.17	86.00	-2.9	23,132	-0.01%
2021/08/06	68.1	90.87	57	91.05	90.50	11.1	23,119	0.05%
2021/08/05	18.2	91.02	10	91.09	91.00	8.2	23,229	0.04%
2021/08/04	7.1	97.72	44	98.20	96.10	-36.9	23,252	-0.16%
2021/08/03	22	98.92	10	98.75	98.70	12	23,316	0.05%
2021/08/02	9.1	98.51	44	100.15	97.80	-34.9	23,312	-0.15%
2021/07/30	87	102.83	22	100.67	98.50	65	23,388	0.28%
2021/07/29	28.1	99.27	44	98.65	99.90	-15.9	23,203	-0.07%
2021/07/28	103.1	99.18	98.1	97.45	95.50	5	22,890	0.02%	大買/
2021/07/27	71.1	108.99	55	106.89	102.00	16.1	22,520	0.07%
2021/07/26	10	108.95	13.1	110.81	111.50	-3.1	22,087	-0.01%
2021/07/23	29	101.82	55	101.94	101.50	-26	21,851	-0.12%
2021/07/22	127.1	99.40	45.1	98.54	95.70	82	21,098	0.39%	大買/
2021/07/21	35.2	94.91	142.8	95.88	99.00	-107.6	20,593	-0.52%	大賣/鉅額交易
2021/07/20	123.4	94.07	129.2	92.43	90.00	-5.8	20,185	-0.03%	大買/大賣/
2021/07/19	15.1	92.66	34.2	93.11	94.00	-19.2	20,007	-0.10%
2021/07/16	48	92.52	121.2	91.46	92.00	-73.1	19,996	-0.37%	大賣/
2021/07/15	32.3	90.53	62	90.50	94.10	-29.7	19,835	-0.15%
2021/07/14	63	87.82	35	89.11	87.80	28	19,608	0.14%
2021/07/13	103	89.22	31	88.26	86.70	72	19,664	0.37%	大買/
2021/07/12	96.2	86.77	92	86.85	86.10	4.2	19,747	0.02%
2021/07/09	42	91.33	14	92.68	89.60	28	19,452	0.14%
2021/07/08	124.2	95.52	67.5	95.32	92.70	56.7	19,914	0.28%	大買/
2021/07/07	71.5	95.32	61.1	94.62	94.30	10.4	19,877	0.05%
2021/07/06	88.1	93.39	150	94.03	95.00	-61.9	19,908	-0.31%	大賣/
2021/07/05	24	89.53	26	90.02	89.40	-2	19,773	-0.01%
2021/07/02	25	85.18	17	86.20	87.00	8	19,626	0.04%
2021/07/01	12	84.18	6	84.73	84.20	6	19,762	0.03%
2021/06/30	19	83.77	27	84.13	83.60	-8	20,198	-0.04%
2021/06/29	8	83.93	1	83.20	83.00	7	20,449	0.03%
2021/06/28	16	83.64	12	84.13	84.80	4	20,762	0.02%
2021/06/25	1	83.90	1	83.30	83.20	0	21,330	0.00%
2021/06/24	6	84.08	12	84.06	83.80	-6	21,982	-0.03%
2021/06/23	10	84.22	27	84.32	84.30	-17	22,091	-0.08%
2021/06/22	13	82.88	25	83.82	82.10	-12	22,386	-0.05%
2021/06/21	47	84.27	44	83.11	82.40	3	22,706	0.01%
2021/06/18	32	89.65	15	89.31	87.50	17	23,376	0.07%
2021/06/17	11	88.22	14	89.16	89.60	-3	23,783	-0.01%
2021/06/16	40.2	88.16	36	87.51	87.50	4.2	24,229	0.02%
2021/06/15	28.7	87.60	50.1	88.01	90.00	-21.4	25,069	-0.09%
2021/06/11	32.2	86.62	7	86.56	84.50	25.2	24,995	0.10%
2021/06/09	54.1	85.74	36	86.17	85.70	18.1	26,625	0.07%
2021/06/08	44	87.21	49.2	85.74	84.20	-5.2	27,884	-0.02%
2021/06/07	13.3	85.50	46.1	83.53	87.20	-32.8	27,538	-0.12%
2021/06/04	40	83.66	13	83.58	83.00	27	27,240	0.10%
2021/06/03	27	84.40	22	84.59	84.20	5	27,256	0.02%
2021/06/02	33	82.68	23	84.28	81.80	10	27,047	0.04%
2021/06/01	60.1	86.35	39	87.36	84.40	21.1	26,955	0.08%
2021/05/31	9	84.69	25.1	84.07	84.50	-16.1	26,494	-0.06%
2021/05/28	38	86.15	25	85.61	85.00	13	26,478	0.05%
2021/05/27	23	82.57	34.1	83.01	85.20	-11.1	26,321	-0.04%
2021/05/26	124.1	84.36	108	83.43	81.70	16.1	26,119	0.06%	大買/大賣/
2021/05/25	30.1	80.42	55	81.60	83.10	-24.9	25,501	-0.10%
2021/05/24	19	74.04	33	74.29	75.60	-14	25,543	-0.05%
2021/05/21	45	71.97	14	72.76	71.60	31	26,221	0.12%
2021/05/20	27	72.27	20	72.75	71.00	7	26,151	0.03%
2021/05/19	30	72.16	25	72.70	73.60	5	26,804	0.02%
2021/05/18	22	66.43	21	67.53	67.90	1	27,074	0.00%
2021/05/17	26	64.80	65	62.66	61.80	-39	27,495	-0.14%
2021/05/14	28	70.62	28	68.59	67.40	0	27,541	0.00%
2021/05/13	16	69.86	14	69.37	69.90	2	27,518	0.01%
2021/05/12	50	71.22	52	70.94	69.00	-2	27,319	-0.01%
2021/05/11	30	75.26	30	74.91	73.50	0	26,957	0.00%
2021/05/10	31	78.85	27	77.44	76.10	4	26,832	0.01%
2021/05/07	45	75.45	49	76.63	78.60	-4	26,719	-0.01%
2021/05/06	23	72.74	41	72.43	72.50	-18	26,504	-0.07%
2021/05/05	3	76.03	4	76.70	75.00	-1	26,402	0.00%
2021/05/04	25	71.98	14	71.88	74.50	11	26,331	0.04%
2021/05/03	27	79.19	16.4	78.43	77.10	10.6	26,126	0.04%
2021/04/29	11	83.75	2	84.95	83.60	9	26,020	0.03%
2021/04/28	13	84.62	24	85.72	85.00	-11	25,992	-0.04%
2021/04/27	15	87.05	2	88.19	85.00	13	26,046	0.05%
2021/04/26	34.4	88.57	40	89.82	87.50	-5.6	25,947	-0.02%
2021/04/23	2	84.60	9	84.17	86.00	-7	25,461	-0.03%
2021/04/22	81.5	84.90	83	83.69	81.80	-1.5	25,531	-0.01%
2021/04/21	10	83.58	26	83.45	84.70	-16	25,326	-0.06%
2021/04/20	22	83.03	28.7	83.23	82.70	-6.7	25,279	-0.03%
2021/04/19	22.5	82.14	25	82.84	81.50	-2.5	25,174	-0.01%
2021/04/16	42	86.62	27	85.66	84.20	15	25,001	0.06%
2021/04/15	41	82.65	36	83.03	85.30	5	24,721	0.02%
2021/04/14	91	83.32	71	83.06	83.50	20	24,588	0.08%
2021/04/13	55.2	87.11	46.1	88.02	86.70	9.1	24,015	0.04%
2021/04/12	52	87.59	35.1	86.20	84.60	16.9	23,619	0.07%
2021/04/09	106	90.96	49.4	91.20	90.00	56.6	23,075	0.25%	大買/
2021/04/08	56	84.99	50	84.14	87.50	6	22,332	0.03%
2021/04/07	54	78.16	47.2	78.74	79.60	6.8	21,988	0.03%
2021/04/06	66.2	76.48	68.4	77.24	79.00	-2.1	21,735	-0.01%
2021/04/01	50	72.87	46.6	73.44	73.40	3.5	21,552	0.02%
2021/03/31	35.2	71.82	56	72.43	71.50	-20.9	21,285	-0.10%
2021/03/30	98	72.28	90	72.14	70.60	8	20,950	0.04%
2021/03/29	44	67.49	50.1	68.52	69.80	-6.1	20,382	-0.03%
2021/03/26	27	63.18	28	63.93	63.50	-1	19,764	-0.01%
2021/03/25	50	62.53	64.5	61.86	62.00	-14.5	19,704	-0.07%
2021/03/24	70.5	64.75	72	64.76	63.80	-1.5	19,452	-0.01%
2021/03/23	87	64.39	93	64.48	64.60	-6	19,161	-0.03%
2021/03/22	86.3	60.20	85	60.43	60.70	1.3	18,520	0.01%
2021/03/19	54	57.03	56	57.00	58.90	-2	18,836	-0.01%
2021/03/18	130.2	58.52	115	58.90	56.80	15.2	18,622	0.08%	大買/大賣/
2021/03/17	57	55.31	52	55.48	56.00	5	18,373	0.03%
2021/03/16	47.5	55.19	64	55.66	54.10	-16.5	18,744	-0.09%
2021/03/15	123.1	55.22	117	55.02	55.50	6.1	18,995	0.03%	大買/大賣/
2021/03/12	78	52.28	124.6	53.05	54.20	-46.6	18,246	-0.26%	大賣/
2021/03/11	51	46.48	33	47.25	49.35	18	16,749	0.11%
2021/03/10	8	44.98	6	45.03	44.90	2	16,601	0.01%
2021/03/09	21	44.59	12	44.52	44.55	9	16,781	0.05%
2021/03/08	13	46.61	28	46.64	45.90	-15	16,999	-0.09%
2021/03/05	26	46.46	18	46.64	46.00	8	17,182	0.05%
2021/03/04	17	46.94	21	46.47	46.20	-4	17,292	-0.02%
2021/03/03	44.2	46.44	23	46.94	47.40	21.2	17,303	0.12%
2021/03/02	28	48.96	17	49.11	47.40	11	17,319	0.06%
2021/02/26	8	49.43	32	49.85	49.65	-24	17,310	-0.14%
2021/02/25	54	51.48	37	51.17	50.80	17	17,602	0.10%
2021/02/24	45	52.84	23	52.72	51.40	22	17,560	0.13%
2021/02/23	91.4	53.83	53	53.43	52.50	38.4	17,379	0.22%
2021/02/22	3	55.10	4	55.40	55.40	-1	17,298	-0.01%
2021/02/19	24.4	48.12	49	48.60	50.40	-24.6	17,428	-0.14%
2021/02/18	24.1	45.17	37.7	45.77	45.90	-13.6	17,457	-0.08%
2021/02/17	17	44.17	15	43.63	44.90	2	17,725	0.01%
2021/02/05	22.5	40.71	25	40.32	40.85	-2.5	17,177	-0.01%
2021/02/04	13	37.98	47	38.09	38.70	-34	16,900	-0.20%
2021/02/03	38	36.78	7	37.05	36.75	31	16,723	0.19%
2021/02/02	4	37.93	25	38.00	37.70	-21	16,691	-0.13%
2021/02/01	4	37.19	14	37.50	37.15	-10	16,760	-0.06%
2021/01/29	2	39.45	12	39.95	38.80	-10	16,701	-0.06%
2021/01/28	6	40.18	4	40.10	40.15	2	16,634	0.01%
2021/01/27	18	40.79	47	41.28	40.45	-29	16,604	-0.17%
2021/01/26	45	40.53	0	0.00	40.35	45	16,493	0.27%
2021/01/25	8	41.41	3	41.27	41.35	5	16,416	0.03%
2021/01/22	10	41.39	18	41.55	41.75	-8	16,309	-0.05%
2021/01/21	12	40.52	1	40.30	40.35	11	16,171	0.07%
2021/01/20	6	41.52	11	40.50	40.10	-5	16,100	-0.03%
2021/01/19	8	42.07	3	42.27	42.30	5	15,900	0.03%
2021/01/18	2	40.45	11	41.03	41.80	-9	15,698	-0.06%
2021/01/15	12	41.44	12	41.52	40.35	0	15,533	0.00%
2021/01/14	27	41.58	8	41.66	41.75	19	15,256	0.12%
2021/01/13	1	41.15	24	41.98	41.85	-23	15,255	-0.15%
2021/01/12	7	41.25	13	41.95	40.50	-6	15,159	-0.04%
2021/01/11	16	41.29	7	41.55	41.70	9	15,114	0.06%
2021/01/08	6	42.64	4	41.64	41.55	2	15,051	0.01%
2021/01/07	12	41.81	90	41.62	42.15	-78	14,924	-0.52%
2021/01/06	11	41.06	5	41.19	40.55	6	14,789	0.04%
2021/01/05	7	40.95	12	41.10	41.55	-5	14,699	-0.03%
2021/01/04	10	40.09	2	40.18	40.00	8	14,590	0.05%
2020/12/31	39	40.42	4	41.55	40.35	35	14,537	0.24%
2020/12/30	2	41.43	3	41.48	41.35	-1	14,426	-0.01%
2020/12/29	69	41.41	4	42.00	41.50	65	14,368	0.45%
2020/12/28	33	42.46	54	42.15	42.70	-21	14,232	-0.15%
2020/12/25	33	40.15	9	40.35	40.35	24	13,906	0.17%
2020/12/24	4	40.34	9.2	40.51	40.10	-5.2	13,907	-0.04%
2020/12/23	6.2	39.45	5	39.50	40.05	1.2	13,870	0.01%
2020/12/22	13	40.83	6	40.49	39.50	7	13,834	0.05%
2020/12/21	8	40.93	32	40.49	40.80	-24	13,747	-0.17%
2020/12/18	6	41.00	8	40.57	40.65	-2	13,593	-0.01%
2020/12/17	3	40.87	10	40.83	41.00	-7	13,450	-0.05%
2020/12/16	44	41.49	26	41.75	41.25	18	13,282	0.14%
2020/12/15	64	44.85	56	42.59	40.65	8	12,938	0.06%
2020/12/14	25	42.12	33	42.49	44.00	-8	11,929	-0.07%
2020/12/11	60	45.11	62	45.27	43.20	-2	11,507	-0.02%
2020/12/10	60	45.14	71	45.01	45.00	-11	10,591	-0.10%
2020/12/09	130	43.58	85.5	44.04	43.65	44.5	9,790	0.45%	大買/
2020/12/08	19	40.42	34.6	39.94	41.30	-15.6	8,874	-0.18%
2020/12/07	24	37.81	27.2	37.49	37.55	-3.2	8,271	-0.04%
2020/12/04	10	37.02	46	37.02	37.00	-36	8,265	-0.44%
2020/12/03	8	37.32	4	37.39	37.20	4	8,469	0.05%
2020/12/02	17	36.58	99	37.40	37.35	-82	8,338	-0.98%
2020/12/01	129.5	36.02	3	35.60	35.65	126.5	8,042	1.57%	大買/鉅額交易
2020/11/30	10	37.01	36	37.24	36.90	-26	7,799	-0.33%
2020/11/27	5	36.02	14	35.94	36.00	-9	7,571	-0.12%
2020/11/26	6	35.71	52	35.61	35.70	-46	7,482	-0.61%
2020/11/25	33	35.71	8	35.46	35.40	25	7,353	0.34%
2020/11/24	77.2	35.63	72	35.65	35.70	5.2	7,354	0.07%
2020/11/23	21	34.65	32	34.91	34.40	-11	6,980	-0.16%
2020/11/20	59	34.31	31	34.19	34.00	28	6,877	0.41%
2020/11/19	60	34.74	61	34.85	34.80	-1	6,589	-0.02%
2020/11/18	6	32.97	9	33.43	33.65	-3	5,773	-0.05%
2020/11/17	64	33.03	74	33.31	33.20	-10	5,525	-0.18%
2020/11/16	60	31.31	91	31.78	32.70	-31	4,780	-0.65%
2020/11/13	4	29.75	5	29.84	29.75	-1	4,051	-0.02%
2020/11/12	1	29.75	1	29.70	29.70	0	4,060	0.00%
2020/11/11	16	29.59	0	0.00	29.60	16	4,117	0.39%
2020/11/10	38	29.87	16	29.84	29.65	22	4,148	0.53%
2020/11/09	6	29.80	59	29.73	29.80	-53	4,132	-1.28%
2020/11/06	0	0.00	1	29.00	28.60	-1	4,047	-0.02%
2020/11/05	1	28.10	2	28.53	28.55	-1	4,141	-0.02%
2020/11/04	0	0.00	21	28.57	28.45	-21	4,280	-0.49%
2020/11/03	0	0.00	11	28.17	28.15	-11	4,473	-0.25%
2020/11/02	4	27.44	0	0.00	27.60	4	5,021	0.08%
2020/10/30	1	27.85	0	0.00	27.85	1	5,032	0.02%
2020/10/29	1	28.30	2	28.35	28.35	-1	5,059	-0.02%
2020/10/28	6	28.96	5	29.06	28.75	1	5,114	0.02%
2020/10/27	18	29.15	5	29.14	29.20	13	5,133	0.25%
2020/10/23	0	0.00	2	29.90	29.75	-2	5,219	-0.04%
2020/10/21	4	29.85	5	30.02	29.70	-1	5,507	-0.02%
2020/10/20	7	29.59	12	29.53	29.70	-5	5,563	-0.09%
2020/10/19	6	29.45	3	29.80	29.30	3	5,838	0.05%
2020/10/16	0	0.00	6	29.37	28.95	-6	5,866	-0.10%
2020/10/15	4	29.75	4	29.68	29.50	0	5,881	0.00%
2020/10/14	8	29.54	6	29.55	29.60	2	5,886	0.03%
2020/10/13	1	29.60	29	29.32	29.65	-28	5,900	-0.47%
2020/10/12	6	28.92	7	28.98	28.85	-1	5,895	-0.02%
2020/10/08	2	28.98	22	28.97	28.80	-20	6,056	-0.33%
2020/10/07	13	28.38	9	28.38	28.45	4	6,395	0.06%
2020/10/06	10	28.49	5	28.54	28.40	5	6,436	0.08%
2020/10/05	4	28.35	2	28.55	28.35	2	6,483	0.03%
2020/09/30	3	28.58	7	28.32	28.10	-4	6,567	-0.06%
2020/09/29	9	28.42	14	28.03	27.75	-5	6,601	-0.08%
2020/09/28	4	28.25	7	27.99	28.25	-3	6,596	-0.05%
2020/09/25	3	26.53	8	26.75	26.55	-5	6,610	-0.08%
2020/09/24	16	27.41	8	27.58	27.35	8	6,600	0.12%
2020/09/23	9	28.16	5	28.15	28.15	4	6,627	0.06%
2020/09/22	3	28.37	4	28.40	28.35	-1	6,670	-0.01%
2020/09/21	9	28.95	20	29.03	28.90	-11	6,667	-0.16%
2020/09/18	3	29.55	0	0.00	29.30	3	6,684	0.04%
2020/09/17	5	29.25	4	29.48	29.25	1	6,688	0.01%
2020/09/16	6	29.44	4	29.55	29.40	2	6,704	0.03%
2020/09/15	9	29.47	11	29.73	29.45	-2	6,722	-0.03%
2020/09/14	4	29.25	4	29.08	29.25	0	6,721	0.00%
2020/09/11	9	28.91	8	29.43	28.90	1	6,735	0.01%
2020/09/10	26	29.64	6	29.73	29.55	20	6,689	0.30%
2020/09/09	64	29.78	2	30.03	30.00	62	6,652	0.93%
2020/09/08	12	31.05	47	31.08	31.20	-35	6,496	-0.54%
2020/09/07	4	30.18	48	30.51	30.10	-44	6,196	-0.71%
2020/09/04	10	29.83	1	29.75	29.90	9	6,130	0.15%
2020/09/03	7	30.36	5	30.10	30.15	2	6,115	0.03%
2020/09/02	5	30.00	8	29.96	30.15	-3	6,157	-0.05%
2020/09/01	0	0.00	1	29.85	29.40	-1	6,155	-0.02%
2020/08/31	14	29.94	3	30.57	30.10	11	6,174	0.18%
2020/08/28	28	30.47	30	30.24	30.45	-2	6,106	-0.03%
2020/08/27	1	29.75	26	29.64	29.45	-25	5,870	-0.43%
2020/08/26	54	29.40	20	29.08	29.20	34	5,770	0.59%
2020/08/25	10	27.73	0	0.00	27.70	10	5,631	0.18%
2020/08/24	2	27.48	4	27.60	27.55	-2	5,646	-0.04%
2020/08/21	9	27.59	11	27.75	27.60	-2	5,656	-0.04%
2020/08/20	11	27.55	2	26.88	27.25	9	5,662	0.16%
2020/08/19	2	29.68	9	29.55	28.80	-7	5,570	-0.13%
2020/08/18	7	29.60	8	29.56	29.55	-1	5,518	-0.02%
2020/08/17	3	29.90	2	30.50	29.85	1	5,599	0.02%
2020/08/14	3	29.48	0	0.00	29.60	3	5,567	0.05%
2020/08/13	2	29.48	4	29.24	29.10	-2	5,586	-0.04%
2020/08/12	22	29.27	7	29.24	29.25	15	5,681	0.26%
2020/08/11	25	30.53	6	30.34	29.55	19	5,693	0.33%
2020/08/10	23	31.58	5	31.75	31.50	18	5,841	0.31%
2020/08/07	12	31.21	22	31.43	31.40	-10	6,055	-0.17%
2020/08/06	20	30.84	30	31.21	31.40	-10	5,958	-0.17%
2020/08/05	1	28.70	8	28.97	28.95	-7	5,494	-0.13%
2020/08/04	8	29.34	4	28.93	28.75	4	5,615	0.07%
2020/08/03	5	29.30	7	29.36	29.15	-2	5,722	-0.03%
2020/07/31	0	0.00	60	28.90	28.85	-60	5,867	-1.02%
2020/07/30	1	28.90	5	28.92	29.00	-4	5,989	-0.07%
2020/07/29	4	28.11	58	28.15	28.05	-54	6,105	-0.88%
2020/07/28	124	28.53	16	29.43	28.15	108	6,354	1.70%	大買/鉅額交易
2020/07/27	8	29.34	72	29.81	29.00	-64	6,352	-1.01%
2020/07/24	62	29.04	10	29.21	28.55	52	6,337	0.82%
2020/07/23	38	29.98	22	29.88	29.80	16	6,322	0.25%
2020/07/22	1	28.30	19	29.00	29.50	-18	6,146	-0.29%
2020/07/21	7	27.70	3	27.70	27.90	4	6,177	0.06%
2020/07/20	4	26.98	4	26.90	27.20	0	6,174	0.00%
2020/07/17	8	27.59	1	27.90	27.40	7	6,180	0.11%
2020/07/16	13	28.34	11	28.20	28.10	2	6,196	0.03%
2020/07/15	23	29.09	26	29.19	28.60	-3	6,194	-0.05%
2020/07/14	47	29.85	36	29.74	29.70	11	6,214	0.18%
2020/07/13	4	28.30	5	28.12	28.50	-1	5,898	-0.02%
2020/07/10	3	27.83	15	27.83	27.40	-12	5,907	-0.20%
2020/07/09	37	28.63	26	28.56	28.35	11	5,919	0.19%
2020/07/08	6	28.80	21	28.68	28.90	-15	5,859	-0.26%
2020/07/07	4	28.25	9	28.48	28.25	-5	5,915	-0.08%
2020/07/06	5	28.71	11	28.64	28.70	-6	5,917	-0.10%
2020/07/03	4	28.18	8	28.15	28.15	-4	5,937	-0.07%
2020/07/02	32	28.29	8	28.44	28.45	24	5,993	0.40%
2020/07/01	0	0.00	2	27.88	27.75	-2	5,958	-0.03%
2020/06/30	1	27.40	8	27.39	27.40	-7	5,927	-0.12%
2020/06/29	7	27.26	20	27.44	27.45	-13	5,949	-0.22%
2020/06/24	1	27.35	7	27.33	27.20	-6	5,964	-0.10%
2020/06/23	4	26.91	4	27.18	27.05	0	6,093	0.00%
2020/06/22	9	27.48	12	27.63	27.30	-3	6,213	-0.05%
2020/06/19	5	27.29	12	27.26	27.20	-7	6,304	-0.11%
2020/06/18	6	27.03	0	0.00	27.10	6	6,318	0.09%
2020/06/17	4	26.76	4	26.98	26.60	0	6,330	0.00%
2020/06/16	6	26.68	4	26.58	26.80	2	6,410	0.03%
2020/06/12	3	25.47	1	25.00	26.10	2	6,632	0.03%
2020/06/11	11	26.79	6	26.35	26.20	5	6,691	0.07%
2020/06/10	17	27.28	11	27.34	27.10	6	6,761	0.09%
2020/06/09	0	0.00	14	27.86	27.55	-14	6,915	-0.20%
2020/06/08	3	27.27	11	27.46	27.30	-8	6,978	-0.11%
2020/06/05	12	26.95	12	26.98	27.15	0	7,415	0.00%
2020/06/04	10	26.58	14	26.61	26.55	-4	7,695	-0.05%
2020/06/03	9	26.61	1	26.50	26.60	8	7,718	0.10%
2020/06/02	6	26.37	5	26.58	26.20	1	7,718	0.01%
2020/06/01	6	26.42	0.2	26.45	26.45	5.8	7,741	0.08%
2020/05/29	3	25.57	2	25.55	26.00	1	7,753	0.01%
2020/05/28	1	26.20	1	26.20	25.80	0	7,786	0.00%
2020/05/27	8	26.26	5	26.31	26.10	3	7,923	0.04%
2020/05/26	6	26.38	4	26.43	26.30	2	7,954	0.03%
2020/05/25	13	26.27	6	26.25	26.25	7	7,963	0.09%
2020/05/22	2	26.65	6	26.70	26.55	-4	7,981	-0.05%
2020/05/21	4	26.60	9	26.67	26.60	-5	7,919	-0.06%
2020/05/20	14	26.18	9	26.15	26.50	5	7,919	0.06%
2020/05/19	19	25.81	16	25.83	25.60	3	7,963	0.04%
2020/05/18	13	26.78	3	27.02	26.45	10	7,852	0.13%
2020/05/15	29	27.34	17	27.20	26.90	12	7,829	0.15%
2020/05/14	35	29.13	10	29.12	28.95	25	7,662	0.33%
2020/05/13	4	31.88	6	32.08	32.15	-2	7,332	-0.03%
2020/05/12	1	31.50	13	31.66	31.60	-12	7,281	-0.16%
2020/05/11	17	32.35	1	32.50	31.80	16	7,263	0.22%
2020/05/08	2	32.35	3	32.70	32.60	-1	7,171	-0.01%
2020/05/07	6	32.32	13	32.48	32.40	-7	7,064	-0.10%
2020/05/06	12	31.71	9	32.06	31.50	3	6,920	0.04%
2020/05/05	17	31.53	6	31.30	31.25	11	6,857	0.16%
2020/05/04	14	30.65	14	30.90	31.70	0	6,763	0.00%
2020/04/30	2	29.75	8	29.76	29.80	-6	6,618	-0.09%
2020/04/29	9	29.55	8	29.28	29.50	1	6,643	0.02%
2020/04/28	3	28.40	0	0.00	29.00	3	6,557	0.05%
2020/04/27	7	28.79	3	28.67	28.70	4	6,572	0.06%
2020/04/24	1	28.75	8	28.47	28.70	-7	6,624	-0.11%
2020/04/23	5	28.20	5	27.94	27.90	0	6,657	0.00%
2020/04/22	2	27.20	4	27.93	27.95	-2	6,823	-0.03%
2020/04/21	14	27.98	17	27.68	27.40	-3	6,809	-0.04%
2020/04/20	9	28.24	6	28.30	28.50	3	6,789	0.04%
2020/04/17	29	28.78	4	28.23	27.90	25	6,803	0.37%
2020/04/16	2	27.43	29	27.22	27.50	-27	6,668	-0.40%
2020/04/15	0	0.00	9	27.23	27.05	-9	6,660	-0.14%
2020/04/14	26	26.83	1	26.70	26.95	25	6,646	0.38%
2020/04/13	4	26.45	0	0.00	26.40	4	6,642	0.06%
2020/04/10	6	26.90	12	26.88	26.75	-6	6,658	-0.09%
2020/04/09	5	26.53	23	26.43	26.55	-18	6,644	-0.27%
2020/04/08	12	26.48	14	26.18	26.50	-2	6,621	-0.03%
2020/04/07	26	25.96	60	26.10	25.95	-34	6,563	-0.52%
2020/04/06	58	25.12	2	25.20	25.20	56	6,507	0.86%
2020/04/01	3	24.73	40	24.93	25.00	-37	6,547	-0.57%
2020/03/31	3	24.80	30	24.90	24.80	-27	6,578	-0.41%
2020/03/27	46	25.25	10	24.72	24.20	36	6,604	0.55%
2020/03/26	5	23.83	65	24.17	24.70	-60	6,562	-0.91%
2020/03/25	3	23.80	12	23.55	24.10	-9	6,490	-0.14%
2020/03/24	3	21.82	0	0.00	22.00	3	6,531	0.05%
2020/03/23	4	20.85	2	20.88	20.50	2	7,082	0.03%
2020/03/20	17	21.89	21	21.94	22.05	-4	7,160	-0.06%
2020/03/19	25	21.00	32	20.53	20.45	-7	7,299	-0.10%
2020/03/18	14	23.59	42	24.07	22.70	-28	7,771	-0.36%
2020/03/17	68	23.81	14	24.14	23.60	54	8,393	0.64%
2020/03/16	13	24.86	31	24.90	24.15	-18	8,662	-0.21%
2020/03/13	35	24.42	35	24.71	25.00	0	8,620	0.00%
2020/03/12	16	27.61	26	27.20	26.90	-10	8,477	-0.12%
2020/03/11	66	29.91	28	29.40	28.85	38	8,351	0.46%
2020/03/10	4	29.25	36	30.23	30.35	-32	7,885	-0.41%
2020/03/09	3	27.87	2	27.60	27.60	1	7,583	0.01%
2020/03/06	16.1	29.09	12	28.95	28.95	4.1	7,574	0.05%
2020/03/05	35	29.55	5	29.65	29.55	30	7,673	0.39%
2020/03/04	7	28.95	7	29.27	29.05	0	7,676	0.00%
2020/03/03	2	29.05	3	29.02	28.75	-1	7,675	-0.01%
2020/03/02	29	27.49	6	27.77	27.70	23	7,659	0.30%
2020/02/27	4	29.66	5	28.95	28.80	-1	7,517	-0.01%
2020/02/26	8	30.13	10	29.97	29.95	-2	7,476	-0.03%
2020/02/25	11	30.24	11	30.07	30.50	0	7,444	0.00%
2020/02/24	17	30.72	4	30.60	30.60	13	7,402	0.18%
2020/02/21	13	31.39	13	31.29	31.25	0	7,391	0.00%
2020/02/20	21	31.86	12	31.98	31.70	9	7,391	0.12%
2020/02/19	5	30.94	0	0.00	31.10	5	7,340	0.07%
2020/02/18	7	31.01	0	0.00	30.90	7	7,333	0.10%
2020/02/17	9	31.29	11	31.52	31.30	-2	7,303	-0.03%
2020/02/14	19	30.91	3	31.07	31.20	16	7,204	0.22%
2020/02/13	37	30.98	8	30.70	30.70	29	7,170	0.40%
2020/02/12	5	31.00	6	31.42	31.25	-1	7,151	-0.01%
2020/02/11	2	30.15	3	30.60	30.55	-1	7,125	-0.01%
2020/02/10	10	29.88	0	0.00	29.85	10	7,162	0.14%
2020/02/07	8	30.41	7	30.10	30.10	1	7,179	0.01%
2020/02/06	6	30.58	35	30.66	31.05	-29	7,142	-0.41%
2020/02/05	22	29.66	20	30.04	29.55	2	7,079	0.03%
2020/02/04	12	29.48	11	29.62	29.95	1	7,032	0.01%
2020/02/03	12	28.21	1	28.05	28.20	11	7,013	0.16%
2020/01/31	24	30.93	12	30.63	30.90	12	6,876	0.17%
2020/01/30	2	31.85	0	0.00	31.50	2	6,837	0.03%
2020/01/20	10	34.30	28	34.84	35.00	-18	6,771	-0.27%
2020/01/17	19	34.06	39	34.31	34.45	-20	6,623	-0.30%
2020/01/16	44	34.37	30.2	34.05	34.05	13.8	6,530	0.21%
2020/01/15	3	32.88	0	0.00	32.80	3	6,565	0.05%
2020/01/14	7	33.01	14	33.22	33.40	-7	6,605	-0.11%
2020/01/13	6	33.30	23	33.11	33.05	-17	6,571	-0.26%
2020/01/10	16	31.33	16	31.68	32.00	0	6,531	0.00%
2020/01/09	5	32.18	5	32.20	32.25	0	6,546	0.00%
2020/01/08	11	31.10	17	31.38	31.00	-6	6,539	-0.09%
2020/01/07	6	32.57	5	31.80	31.75	1	6,547	0.02%
2020/01/06	2	32.95	0	0.00	32.90	2	6,549	0.03%
2020/01/03	22	33.67	7	33.57	33.50	15	6,552	0.23%
2020/01/02	1	34.85	2	34.90	34.90	-1	6,556	-0.02%
2019/12/31	0	0.00	4	34.58	34.45	-4	6,782	-0.06%
2019/12/30	4	34.70	2	35.20	34.70	2	7,264	0.03%
2019/12/27	5	34.94	2	34.98	34.90	3	7,435	0.04%
2019/12/26	11	34.40	0	0.00	34.35	11	7,412	0.15%
2019/12/25	16	34.65	16	34.46	34.65	0	7,431	0.00%
2019/12/24	0.2	34.60	1	35.00	34.60	-0.8	7,637	-0.01%
2019/12/23	5	34.62	10	34.48	34.60	-5	7,641	-0.07%
2019/12/20	17.3	35.54	10	35.75	35.40	7.3	7,599	0.10%
2019/12/19	8	35.61	3	35.65	35.85	5	7,582	0.07%
2019/12/18	61.5	37.08	40	37.27	36.50	21.5	7,469	0.29%
2019/12/17	9	36.12	3	36.40	36.55	6	6,928	0.09%
2019/12/16	38	36.16	10	35.82	36.55	28	6,979	0.40%
2019/12/13	43	36.59	60	36.75	35.45	-17	6,843	-0.25%
2019/12/12	110	35.98	78	36.21	36.55	32	6,356	0.50%	大買/
2019/12/11	12	33.15	49	33.54	33.25	-37	5,865	-0.63%
2019/12/10	13	32.05	1	31.85	31.85	12	6,126	0.20%
2019/12/09	27	32.42	5	31.95	31.95	22	6,107	0.36%
2019/12/05	2	31.38	1	31.55	31.30	1	6,179	0.02%
2019/12/04	5	31.06	5	31.44	31.00	0	6,258	0.00%
2019/12/03	10	31.90	16	31.89	31.95	-6	6,360	-0.09%
2019/12/02	13	31.86	16	32.31	32.40	-3	6,477	-0.05%
2019/11/29	0	0.00	5	31.45	31.25	-5	6,492	-0.08%
2019/11/28	1	31.60	11	31.75	31.95	-10	6,707	-0.15%
2019/11/27	15	31.85	21	31.55	31.50	-6	6,959	-0.09%
2019/11/26	2	31.48	2	31.55	31.35	0	7,101	0.00%
2019/11/25	11	31.38	5	30.70	31.35	6	7,490	0.08%
2019/11/22	0	0.00	2	30.75	30.70	-2	7,709	-0.03%
2019/11/21	2	30.80	0	0.00	31.05	2	7,757	0.03%
2019/11/20	5	30.87	0	0.00	30.80	5	7,848	0.06%
2019/11/18	8	31.22	1	31.40	31.40	7	7,908	0.09%
2019/11/15	0	0.00	6	30.32	30.30	-6	7,937	-0.08%
2019/11/14	7	29.90	1	29.85	29.85	6	7,988	0.08%
2019/11/13	0	0.00	4	30.80	30.10	-4	8,043	-0.05%
2019/11/12	5	30.68	0	0.00	30.95	5	8,056	0.06%
2019/11/11	0	0.00	11	29.92	30.05	-11	8,124	-0.14%
2019/11/08	7	30.16	4	29.75	29.75	3	8,166	0.04%
2019/11/07	42	31.47	42	30.39	30.40	0	8,300	0.00%
2019/11/06	13	31.65	13	31.56	31.50	0	8,210	0.00%
2019/11/05	11	31.31	5	31.02	31.00	6	8,154	0.07%
2019/11/04	4	31.25	1	31.30	31.25	3	8,133	0.04%
2019/11/01	12	31.45	11	31.44	31.35	1	8,112	0.01%
2019/10/31	26	32.19	5	31.99	31.90	21	8,095	0.26%
2019/10/30	9	31.56	2	31.65	31.70	7	8,007	0.09%
2019/10/29	0	0.00	2	31.90	31.45	-2	8,093	-0.02%
2019/10/28	1	31.30	5	31.52	31.30	-4	8,060	-0.05%
2019/10/25	8	31.82	0	0.00	31.75	8	8,026	0.10%
2019/10/24	2	32.55	13	32.42	32.05	-11	8,025	-0.14%
2019/10/23	22	33.17	7	33.59	32.90	15	8,006	0.19%
2019/10/22	5	32.70	4	32.13	32.70	1	7,784	0.01%
2019/10/21	4	32.00	0	0.00	32.00	4	7,753	0.05%
2019/10/18	1	31.70	8	31.84	32.05	-7	7,730	-0.09%
2019/10/17	10	32.21	11	32.15	31.95	-1	7,712	-0.01%
2019/10/16	11	32.20	7	32.31	31.95	4	7,634	0.05%
2019/10/15	11	31.97	17	32.13	31.85	-6	7,579	-0.08%
2019/10/14	7	32.66	5	32.62	32.65	2	7,561	0.03%
2019/10/09	19	32.31	15	32.55	32.55	4	7,503	0.05%
2019/10/08	14	33.16	11	32.97	32.95	3	7,442	0.04%
2019/10/07	6	33.53	28	33.60	33.70	-22	7,316	-0.30%
2019/10/04	90	33.51	92	33.27	32.60	-2	7,042	-0.03%
2019/10/03	24	31.67	25.1	31.88	32.20	-1.1	6,547	-0.02%
2019/10/02	6	31.12	8	30.63	31.20	-2	6,358	-0.03%
2019/10/01	5	30.54	3	30.13	30.75	2	6,298	0.03%
2019/09/27	33	29.62	37	29.88	29.25	-4	6,219	-0.06%
2019/09/26	7	31.31	5	32.14	31.15	2	5,974	0.03%
2019/09/25	5	31.60	5	31.31	31.55	0	5,874	0.00%
2019/09/24	5	31.34	4	31.58	31.35	1	5,819	0.02%
2019/09/23	5	31.40	5	31.35	31.45	0	5,755	0.00%
2019/09/20	4	31.03	1	31.15	31.00	3	5,699	0.05%
2019/09/19	17	30.96	8	30.98	30.80	9	5,637	0.16%
2019/09/18	7	31.79	4	32.03	31.80	3	5,465	0.05%
2019/09/17	3	32.02	1	31.85	32.20	2	5,354	0.04%
2019/09/16	13.1	31.04	18	31.74	31.50	-4.9	5,215	-0.09%
2019/09/12	37	33.57	15	33.49	31.90	22	4,978	0.44%
2019/09/11	4	31.15	4.1	31.06	31.35	-0.1	4,353	0.00%
2019/09/10	6	30.75	5	30.66	30.95	1	4,312	0.02%
2019/09/09	4	30.83	3	30.70	30.80	1	4,222	0.02%
2019/09/06	19	31.69	8	31.52	31.25	11	4,134	0.27%
2019/09/05	4	31.50	0	0.00	31.50	4	4,030	0.10%
2019/09/04	11	31.14	16	31.41	31.00	-5	3,879	-0.13%
2019/09/03	13	30.83	5	30.50	30.50	8	3,727	0.21%
2019/09/02	17	30.64	30.2	30.80	31.00	-13.2	3,588	-0.37%
2019/08/30	7	30.44	20	30.61	29.55	-13	3,321	-0.39%
2019/08/29	4	29.76	7	29.46	29.80	-3	3,012	-0.10%
2019/08/28	18	29.43	21	29.32	29.50	-3	2,818	-0.11%
2019/08/27	5	27.58	33	27.50	28.50	-28	2,398	-1.17%
2019/08/26	4	26.20	4	25.68	26.20	0	2,153	0.00%
2019/08/23	7	26.71	5	27.00	26.60	2	2,095	0.10%
2019/08/22	10	27.35	10	27.05	27.20	0	1,993	0.00%
2019/08/21	0	0.00	2	27.10	27.10	-2	1,934	-0.10%
2019/08/20	0	0.00	6	26.77	26.85	-6	1,867	-0.32%
2019/08/19	10	26.53	2	26.55	26.50	8	1,780	0.45%
2019/08/16	13	26.22	11	26.36	26.70	2	1,715	0.12%
2019/08/15	7	25.62	4	25.55	25.65	3	1,647	0.18%
2019/08/14	27	26.04	26	26.55	26.15	1	1,629	0.06%
2019/08/13	4	25.85	1	26.10	25.85	3	1,547	0.19%
2019/08/12	8	25.39	15	25.65	26.05	-7	1,474	-0.47%
2019/08/08	5	23.67	1	23.40	23.70	4	1,301	0.31%
2019/08/07	0	0.00	8	22.81	22.80	-8	1,305	-0.61%
2019/08/06	11	22.58	0	0.00	22.65	11	1,338	0.82%
2019/08/05	3	22.67	4	23.05	22.65	-1	1,377	-0.07%
2019/08/02	5	23.38	2	23.75	23.35	3	1,388	0.22%
2019/08/01	5	23.96	4	24.05	24.00	1	1,399	0.07%
2019/07/31	4	24.35	4	25.40	24.35	0	1,382	0.00%
2019/07/30	4	25.30	4	26.23	25.30	0	1,276	0.00%
2019/07/29	4	26.05	4	25.43	26.35	0	1,279	0.00%
2019/07/26	3	25.50	2	25.85	25.50	1	1,267	0.08%
2019/07/25	4	26.15	23	25.61	26.20	-19	1,249	-1.52%
2019/07/24	9	25.34	5	25.10	25.45	4	1,259	0.32%
2019/07/22	2	24.85	2	24.85	24.85	0	1,494	0.00%
2019/07/19	6	24.82	6	24.85	24.80	0	1,737	0.00%
2019/07/18	4	24.35	8	24.71	24.35	-4	1,761	-0.23%
2019/07/17	4	24.80	11	25.00	24.80	-7	1,783	-0.39%
2019/07/16	4	25.15	31	25.10	25.20	-27	1,853	-1.46%
2019/07/15	6	24.67	0	0.00	24.80	6	1,896	0.32%
2019/07/12	0	0.00	4	24.05	24.10	-4	1,970	-0.20%
2019/07/11	4	24.15	4	23.98	24.15	0	2,075	0.00%
2019/07/10	10	23.89	0	0.00	23.90	10	2,110	0.47%
2019/07/09	1	23.75	2	24.10	23.65	-1	2,143	-0.05%
2019/07/08	8	24.62	6	24.89	24.40	2	2,152	0.09%
2019/07/05	2	24.25	8	24.15	24.25	-6	2,148	-0.28%
2019/07/04	4	24.20	4	24.10	24.20	0	2,200	0.00%
2019/07/03	8	23.70	4	24.00	23.70	4	2,280	0.18%
2019/07/02	4	24.00	6	23.95	24.00	-2	2,320	-0.09%
2019/07/01	2	24.00	3	24.00	24.00	-1	2,433	-0.04%
2019/06/28	14	23.24	8	23.44	23.20	6	2,487	0.24%
2019/06/27	6	23.45	2	23.50	23.45	4	2,608	0.15%
2019/06/26	4	23.00	4	23.03	23.00	0	2,711	0.00%
2019/06/25	4	23.10	5	23.48	23.10	-1	3,239	-0.03%
2019/06/24	4	23.40	0	0.00	23.45	4	3,433	0.12%
2019/06/21	0	0.00	4	23.58	23.20	-4	3,481	-0.11%
2019/06/20	4	23.50	4	23.28	23.50	0	3,559	0.00%
2019/06/19	4	23.23	4	23.03	23.20	0	3,632	0.00%
2019/06/18	8	23.06	4	23.30	22.55	4	3,690	0.11%
2019/06/17	2	23.00	3	22.80	23.00	-1	3,728	-0.03%
2019/06/14	6	22.65	6	22.58	22.60	0	3,890	0.00%
2019/06/13	5	22.53	4	22.65	22.50	1	3,936	0.03%
2019/06/12	4	22.65	4	22.73	22.65	0	3,981	0.00%
2019/06/11	6	22.70	8	22.99	22.55	-2	4,030	-0.05%
2019/06/10	5	22.15	0	0.00	22.15	5	4,165	0.12%
2019/06/06	5	22.20	4	22.35	22.10	1	4,275	0.02%
2019/06/05	2	22.50	2	22.65	22.50	0	4,443	0.00%
2019/06/04	9	22.31	4	22.45	22.20	5	4,715	0.11%
2019/06/03	4	22.50	10	22.60	22.50	-6	5,020	-0.12%
2019/05/31	2	22.65	10	22.44	22.70	-8	5,425	-0.15%
2019/05/30	16	22.22	4	22.33	22.20	12	5,487	0.22%
2019/05/29	7	21.88	4	21.85	21.90	3	5,560	0.05%
2019/05/28	4	22.30	3	21.90	22.20	1	5,690	0.02%
2019/05/27	1	22.00	2	22.25	22.00	-1	5,804	-0.02%
2019/05/24	4	22.65	4	22.63	22.50	0	6,110	0.00%
2019/05/23	4	22.45	4	22.75	22.45	0	6,132	0.00%
2019/05/22	4	23.15	4	23.70	23.15	0	6,197	0.00%
2019/05/21	4	23.45	4	22.35	23.50	0	6,338	0.00%
2019/05/20	4	22.75	8	23.15	22.75	-4	6,401	-0.06%
2019/05/17	8	23.10	1	23.05	23.10	7	6,548	0.11%
2019/05/16	5	23.90	4	24.10	23.45	1	6,888	0.01%
2019/05/15	10	24.29	9	23.98	24.45	1	7,065	0.01%
2019/05/14	6	23.02	3	23.03	23.50	3	7,342	0.04%
2019/05/13	12	23.77	5	24.43	23.10	7	7,348	0.10%
2019/05/10	4	25.00	0	0.00	25.00	4	7,305	0.05%
2019/05/09	2	25.55	4	26.08	24.85	-2	7,338	-0.03%
2019/05/08	4	26.00	1	25.95	25.90	3	7,342	0.04%
2019/05/07	1	26.45	0	0.00	26.45	1	7,346	0.01%
2019/05/06	1	26.45	5	26.51	26.30	-4	7,357	-0.05%
2019/05/03	4	27.30	7	27.31	27.30	-3	7,355	-0.04%
2019/05/02	4	27.20	4	27.20	27.20	0	7,384	0.00%
2019/04/30	5	27.34	1	26.80	27.50	4	7,447	0.05%
2019/04/29	6	26.67	10	26.79	26.35	-4	7,620	-0.05%
2019/04/26	14	27.78	12	27.73	27.40	2	7,715	0.03%
2019/04/25	18	28.05	26	27.81	28.80	-8	7,619	-0.10%
2019/04/24	4	27.05	14	27.32	27.05	-10	7,383	-0.14%
2019/04/23	4	26.70	19	27.03	26.70	-15	7,329	-0.20%
2019/04/22	39	27.44	11	27.39	27.25	28	7,297	0.38%
2019/04/19	14	27.32	6	27.41	27.35	8	7,218	0.11%
2019/04/18	18	27.28	8	27.30	27.65	10	7,135	0.14%
2019/04/17	23	27.27	21	27.34	27.25	2	7,069	0.03%
2019/04/16	4	26.70	4	26.20	26.75	0	6,965	0.00%
2019/04/15	8	26.21	16	25.90	26.20	-8	6,944	-0.12%
2019/04/12	7	25.96	23	26.19	25.85	-16	6,953	-0.23%
2019/04/11	14	26.27	10	26.08	26.25	4	6,939	0.06%
2019/04/10	9	26.16	19	26.17	26.10	-10	6,910	-0.14%
2019/04/09	10	26.53	4	27.10	26.35	6	6,855	0.09%
2019/04/08	6	27.53	4	27.63	27.50	2	6,773	0.03%
2019/04/03	35	27.85	5	28.01	27.65	30	6,746	0.44%
2019/04/02	10	27.46	6	27.17	27.60	4	6,640	0.06%
2019/04/01	9	27.38	8	27.58	27.10	1	6,574	0.02%
2019/03/29	17	26.91	16	27.05	27.00	1	6,462	0.02%
2019/03/28	40	27.54	51	27.20	26.65	-11	6,386	-0.17%
2019/03/27	6	26.45	24	26.58	26.65	-18	5,921	-0.30%
2019/03/26	4	25.73	9	25.59	25.70	-5	5,734	-0.09%
2019/03/25	13	24.80	12	25.20	24.90	1	5,699	0.02%
2019/03/22	11	26.00	16	26.18	25.95	-5	5,631	-0.09%
2019/03/21	39	25.90	14	26.01	25.75	25	5,560	0.45%
2019/03/20	17	26.17	2	26.30	26.15	15	5,503	0.27%
2019/03/19	5	25.87	2	26.60	25.85	3	5,469	0.05%
2019/03/18	5	26.05	4	25.95	25.85	1	5,318	0.02%
2019/03/15	4	25.80	4	25.95	25.80	0	5,278	0.00%
2019/03/14	4	25.90	12	26.06	25.90	-8	5,241	-0.15%
2019/03/13	6	26.41	6	26.62	26.20	0	5,226	0.00%
2019/03/12	19	26.12	4	26.35	26.20	15	5,101	0.29%
2019/03/11	5	26.35	6	26.40	26.35	-1	5,027	-0.02%
2019/03/08	15	25.91	8	25.88	25.70	7	4,928	0.14%
2019/03/07	6	26.32	4	26.40	25.70	2	4,738	0.04%
2019/03/06	19	26.09	36	26.62	27.05	-17	4,473	-0.38%
2019/03/05	10	24.67	8	24.99	24.60	2	4,115	0.05%
2019/03/04	4	24.90	0	0.00	24.90	4	4,070	0.10%
2019/02/27	7	24.86	2	24.80	24.60	5	4,011	0.12%
2019/02/26	12	24.62	15	24.79	24.40	-3	3,944	-0.08%
2019/02/25	9	25.31	9	24.93	25.50	0	3,855	0.00%
2019/02/22	9	23.63	4	23.53	23.55	5	3,551	0.14%
2019/02/21	4	23.65	4	23.33	23.70	0	3,537	0.00%
2019/02/20	7	23.74	0	0.00	23.35	7	3,482	0.20%
2019/02/18	5	24.37	3	24.28	24.30	2	3,478	0.06%
2019/02/15	5	23.83	11	24.05	24.35	-6	3,345	-0.18%
2019/02/14	0	0.00	10	23.98	24.05	-10	3,011	-0.33%
2019/02/13	23	21.37	24	21.27	21.90	-1	2,833	-0.04%
2019/02/12	4	19.60	6	19.88	19.95	-2	2,549	-0.08%
2019/01/30	5	19.13	7	19.19	19.00	-2	2,550	-0.08%
2019/01/29	2	19.35	4	19.95	19.35	-2	2,512	-0.08%
2019/01/28	6	20.23	8	20.37	20.15	-2	2,483	-0.08%
2019/01/25	6	20.20	5	20.32	20.10	1	2,521	0.04%
2019/01/24	5	20.20	5	20.48	20.00	0	2,539	0.00%
2019/01/23	15	20.44	1	20.85	20.40	14	2,562	0.55%
2019/01/22	2	20.48	17	20.55	20.50	-15	2,535	-0.59%
2019/01/21	17	21.09	15	21.20	21.10	2	2,467	0.08%
2019/01/18	25	20.63	6	20.32	20.40	19	2,274	0.84%
2019/01/17	7	19.59	13	19.79	20.75	-6	2,154	-0.28%
2019/01/16	8	18.89	0	0.00	18.90	8	2,068	0.39%
2019/01/14	0	0.00	2	18.25	18.40	-2	2,098	-0.10%
2019/01/11	0	0.00	4	18.70	18.35	-4	2,142	-0.19%
2019/01/10	4	18.75	4	18.65	18.75	0	2,169	0.00%
2019/01/08	4	18.60	4	18.60	18.60	0	2,216	0.00%
2019/01/07	4	18.55	2	18.60	18.40	2	2,266	0.09%
2019/01/04	6	18.27	2	18.35	18.15	4	2,328	0.17%
2019/01/03	0	0.00	4	18.05	17.70	-4	2,348	-0.17%
2019/01/02	4	18.00	4	18.48	18.00	0	2,392	0.00%
2018/12/28	4	18.35	6	18.26	18.35	-2	2,441	-0.08%
2018/12/27	6	18.24	0	0.00	18.20	6	2,544	0.24%
2018/12/26	0	0.00	8	18.60	17.95	-8	2,597	-0.31%
2018/12/25	4	18.63	4	18.70	18.55	0	2,617	0.00%
2018/12/24	4	19.00	4	18.95	19.00	0	2,658	0.00%
2018/12/22	4	19.00	4	18.58	19.00	0	2,704	0.00%
2018/12/21	6	18.65	2	18.20	18.80	4	2,721	0.15%
2018/12/20	0	0.00	4	19.08	18.35	-4	2,719	-0.15%
2018/12/19	2	19.30	3	19.25	19.30	-1	2,686	-0.04%
2018/12/18	4	19.25	4	19.53	19.25	0	2,721	0.00%
2018/12/17	5	19.81	0	0.00	19.65	5	2,776	0.18%
2018/12/14	0	0.00	4	19.80	19.75	-4	2,835	-0.14%
2018/12/13	4	20.10	4	20.38	20.10	0	2,918	0.00%
2018/12/12	2	20.25	2	20.10	20.10	0	2,992	0.00%
2018/12/11	4	19.30	16	19.38	19.30	-12	3,010	-0.40%
2018/12/10	4	19.40	4	19.90	19.40	0	3,050	0.00%
2018/12/07	4	20.00	7	20.02	20.00	-3	3,074	-0.10%
2018/12/06	4	19.60	4	20.38	19.60	0	3,119	0.00%
2018/12/05	12	20.79	5	21.24	20.80	7	3,163	0.22%
2018/12/04	1	22.00	4	21.88	21.65	-3	3,257	-0.09%
2018/12/03	4	21.93	4	22.18	22.00	0	3,337	0.00%
2018/11/30	6	20.73	12	20.26	21.05	-6	3,381	-0.18%
2018/11/29	5	19.74	7	20.04	19.70	-2	3,348	-0.06%
2018/11/28	10	19.37	4	19.35	19.60	6	3,345	0.18%
2018/11/27	4	18.95	4	18.45	19.05	0	3,358	0.00%
2018/11/26	4	18.45	0	0.00	18.45	4	3,370	0.12%
2018/11/23	3	18.48	4	18.88	18.25	-1	3,402	-0.03%
2018/11/22	4	19.70	4	19.90	19.35	0	3,399	0.00%
2018/11/21	4	19.75	4	19.70	19.75	0	3,432	0.00%
2018/11/20	6	19.84	2	19.75	19.80	4	3,522	0.11%
2018/11/19	0	0.00	5	20.02	20.10	-5	3,601	-0.14%
2018/11/16	3	19.93	4	19.85	19.80	-1	3,801	-0.03%
2018/11/15	10	19.92	5	19.77	19.75	5	3,829	0.13%
2018/11/14	4	21.80	4	21.58	21.85	0	3,746	0.00%
2018/11/13	4	21.25	5	20.66	21.25	-1	3,893	-0.03%
2018/11/12	4	21.65	4	21.98	21.65	0	4,022	0.00%
2018/11/09	4	21.85	4	22.00	21.85	0	4,104	0.00%
2018/11/08	4	21.65	13	22.22	21.65	-9	4,179	-0.22%
2018/11/07	4	22.10	4	21.38	22.15	0	4,243	0.00%
2018/11/06	4	20.95	4	21.88	20.95	0	4,378	0.00%
2018/11/05	4	21.80	0	0.00	21.80	4	4,528	0.09%
2018/11/01	1	21.60	8	21.11	21.40	-7	4,838	-0.14%
2018/10/31	5	21.03	6	20.74	21.15	-1	4,999	-0.02%
2018/10/30	5	19.94	4	20.05	20.00	1	5,209	0.02%
2018/10/29	7	19.99	3	19.77	19.95	4	5,366	0.07%
2018/10/25	0	0.00	3	19.73	19.45	-3	5,851	-0.05%
2018/10/24	0	0.00	1	21.35	21.40	-1	6,087	-0.02%
2018/10/23	2	21.73	6	21.95	21.00	-4	6,388	-0.06%
2018/10/22	5	22.16	5	21.96	22.30	0	6,781	0.00%
2018/10/19	4	22.10	5	22.03	22.10	-1	6,846	-0.01%
2018/10/18	5	22.45	4	22.15	22.50	1	6,943	0.01%
2018/10/17	6	22.43	4	22.78	22.00	2	7,000	0.03%
2018/10/16	7	22.50	0	0.00	22.50	7	7,053	0.10%
2018/10/15	1	22.45	4	21.40	22.45	-3	7,126	-0.04%
2018/10/12	9	21.35	4	20.85	21.15	5	7,200	0.07%
2018/10/09	4	23.20	4	24.53	23.20	0	7,332	0.00%
2018/10/08	9	24.67	6.4	24.64	24.35	2.6	7,428	0.03%
2018/10/05	6	23.92	4	24.20	23.95	2	7,481	0.03%
2018/10/04	1	25.75	4	25.75	25.10	-3	7,493	-0.04%
2018/10/03	4	26.05	0	0.00	26.05	4	7,640	0.05%
2018/10/02	0	0.00	2	27.35	26.85	-2	8,058	-0.02%
2018/09/28	0	0.00	5	26.45	26.25	-5	8,876	-0.06%
2018/09/27	0	0.00	0.8	26.65	26.55	-0.8	9,366	-0.01%
2018/09/25	0	0.00	1	26.90	27.05	-1	9,574	-0.01%
2018/09/21	3	27.02	6	26.56	27.40	-3	9,650	-0.03%
2018/09/19	2	26.75	3	27.35	26.10	-1	9,896	-0.01%
2018/09/18	14	27.26	4	27.93	27.05	10	10,056	0.10%
2018/09/17	5	28.35	4	28.63	28.30	1	10,357	0.01%
2018/09/14	11	28.85	2	28.95	29.15	9	10,728	0.08%
2018/09/13	4	28.25	4	28.05	28.05	0	11,463	0.00%
2018/09/12	4	28.00	4	28.13	28.00	0	12,389	0.00%
2018/09/11	7	28.33	1	27.95	28.30	6	12,675	0.05%
2018/09/10	22	28.48	8	28.11	27.60	14	13,046	0.11%
2018/09/07	2	29.73	1	29.80	29.20	1	13,757	0.01%
2018/09/06	4	29.51	12	29.97	30.75	-8	13,752	-0.06%
2018/09/05	1	30.20	0	0.00	30.10	1	13,973	0.01%
2018/09/04	1	30.80	1	30.50	30.70	0	14,600	0.00%
2018/09/03	2	30.55	4	31.50	30.65	-2	15,273	-0.01%
2018/08/30	2	32.60	20	31.84	31.60	-18	16,714	-0.11%
2018/08/29	6	32.15	0	0.00	32.00	6	16,823	0.04%
2018/08/28	2	31.95	4	31.49	31.50	-2	17,053	-0.01%
2018/08/27	4	30.93	2	31.40	31.75	2	17,207	0.01%
2018/08/24	4	30.06	5	30.18	30.25	-1	17,313	-0.01%
2018/08/23	3	30.07	15	29.81	30.10	-12	17,569	-0.07%
2018/08/22	2	30.95	6	30.99	31.00	-4	17,961	-0.02%
2018/08/21	3	31.27	10	31.40	31.80	-7	18,308	-0.04%
2018/08/20	11	31.17	6	31.49	30.65	5	18,516	0.03%
2018/08/17	6	33.50	1	33.45	32.00	5	18,555	0.03%
2018/08/16	2	32.35	6	32.78	33.85	-4	18,607	-0.02%
2018/08/15	2	33.48	3	33.17	33.00	-1	18,929	-0.01%
2018/08/14	3	33.20	0	0.00	33.45	3	19,038	0.02%
2018/08/13	22	32.45	17	32.53	32.75	5	19,633	0.03%
2018/08/10	16	35.25	3	35.20	34.20	13	19,823	0.07%
2018/08/09	6	34.78	15.6	35.27	34.75	-9.6	19,800	-0.05%
2018/08/08	3	34.67	14	34.82	34.65	-11	19,775	-0.06%
2018/08/07	9	35.06	8	35.29	34.60	1	19,894	0.01%
2018/08/06	7	35.11	7	35.31	35.80	0	20,165	0.00%
2018/08/03	2	34.35	11	34.48	33.90	-9	20,322	-0.04%
2018/08/02	1	33.85	2	33.75	33.85	-1	20,373	0.00%
2018/08/01	19	35.08	15	35.15	33.80	4	20,219	0.02%
2018/07/31	4	34.15	10	33.60	34.40	-6	19,846	-0.03%
2018/07/30	26	33.11	7.6	33.10	33.40	18.5	19,562	0.09%
2018/07/27	7	31.15	12	32.06	32.65	-5	19,234	-0.03%
2018/07/26	4	30.28	2	30.40	30.30	2	18,826	0.01%
2018/07/25	2	30.53	7	30.31	29.80	-5	18,738	-0.03%
2018/07/24	10	29.00	0.3	29.85	30.00	9.8	18,598	0.05%
2018/07/23	6	28.53	11	28.12	28.80	-5	18,515	-0.03%
2018/07/20	4	28.35	10	29.26	28.35	-6	18,440	-0.03%
2018/07/19	17	29.51	16	29.03	29.50	1	18,334	0.01%
2018/07/18	4	28.90	3	29.58	28.90	1	18,219	0.01%
2018/07/17	12	30.49	21	30.82	30.45	-9	18,065	-0.05%
2018/07/16	8	31.28	19	31.09	31.45	-11	17,978	-0.06%
2018/07/13	11	30.56	22	30.57	30.40	-11	17,879	-0.06%
2018/07/12	26	30.31	8	29.95	30.10	18	17,783	0.10%
2018/07/11	12	30.50	38	30.57	30.00	-26	17,682	-0.15%
2018/07/10	30	30.18	33	29.88	30.25	-3	17,478	-0.02%
2018/07/09	22	33.56	24	31.79	31.40	-2	17,027	-0.01%
2018/07/06	50	34.17	41	33.92	33.60	9	16,681	0.05%
2018/07/05	34	34.07	76	33.73	33.40	-42	16,143	-0.26%
2018/07/04	45	33.00	9	32.33	33.10	36	15,637	0.23%
2018/07/03	5	32.30	5	32.40	32.00	0	15,509	0.00%
2018/07/02	8	32.67	6	33.28	32.50	2	15,395	0.01%
2018/06/29	25	33.58	6	33.27	33.05	19	15,283	0.12%
2018/06/28	7	32.46	15	32.56	32.60	-8	15,037	-0.05%
2018/06/27	10	33.35	9	33.37	32.60	1	14,940	0.01%
2018/06/26	66	32.33	55	32.76	32.65	11	14,724	0.07%
2018/06/25	14	33.16	15	32.64	31.80	-1	14,349	-0.01%
2018/06/22	72	36.00	41	36.37	35.10	31	13,970	0.22%
2018/06/21	25	35.58	47	36.25	36.65	-22	13,198	-0.17%
2018/06/20	10	33.94	11	33.51	33.35	-1	12,257	-0.01%
2018/06/19	14	34.40	89	32.80	34.45	-75	11,924	-0.63%
2018/06/15	131	34.36	50	34.14	33.80	81	11,479	0.71%	大買/
2018/06/14	10	31.95	12	31.95	31.95	-2	10,659	-0.02%
2018/06/13	32	30.05	19	29.68	29.05	13	10,553	0.12%
2018/06/12	77	31.64	99	31.25	29.80	-22	10,228	-0.22%
2018/06/11	95	30.07	93	30.43	31.35	2	9,569	0.02%
2018/06/08	145	29.08	95	29.06	28.50	50	8,927	0.56%	大買/
2018/06/07	16	27.24	29	27.26	28.05	-13	7,940	-0.16%
2018/06/06	4	25.60	0	0.00	25.50	4	7,438	0.05%
2018/06/05	12	26.11	1	25.55	25.55	11	7,312	0.15%
2018/06/04	11	25.24	11	25.29	25.20	0	7,085	0.00%
2018/06/01	0	0.00	5	26.65	25.75	-5	6,899	-0.07%
2018/05/31	29	27.27	17	27.46	26.60	12	6,816	0.18%
2018/05/30	80	28.81	105	28.47	28.00	-25	6,585	-0.38%	大賣/
2018/05/29	111	27.38	42	26.71	28.25	69	5,976	1.15%	大買/
2018/05/28	13	26.31	39.4	26.14	25.70	-26.4	5,541	-0.48%
2018/05/25	10	26.05	13	25.72	25.25	-3	5,260	-0.06%
2018/05/24	4	25.65	4	25.50	25.35	0	5,062	0.00%
2018/05/23	34	25.95	31	25.92	25.15	3	4,873	0.06%
2018/05/22	8	24.44	20	24.48	24.50	-12	4,464	-0.27%
2018/05/21	55	25.45	54.5	25.25	25.30	0.6	4,290	0.01%
2018/05/18	25	23.20	5	23.84	24.05	20	3,638	0.55%
2018/05/17	0	0.00	2	22.35	21.90	-2	3,352	-0.06%
2018/05/16	16	23.92	16	23.13	23.10	0	3,219	0.00%
2018/05/15	6	23.12	0	0.00	22.80	6	2,984	0.20%
2018/05/14	3	22.78	65	22.77	23.50	-62	2,850	-2.18%
2018/05/11	33	21.51	7	21.52	21.75	26	2,402	1.08%
2018/05/10	5	19.62	6	19.57	19.80	-1	1,999	-0.05%
2018/05/09	0	0.00	1	18.15	18.00	-1	1,790	-0.06%
2018/05/08	0	0.00	1	17.80	17.90	-1	1,782	-0.06%
2018/05/04	0	0.00	1	17.55	17.35	-1	1,808	-0.06%
2018/04/26	1	16.60	1	17.00	16.65	0	2,005	0.00%
2018/04/25	2	16.63	0	0.00	16.70	2	2,095	0.10%
2018/04/24	1	16.85	1	17.00	17.00	0	2,238	0.00%
2018/04/23	1	17.15	0	0.00	17.20	1	2,312	0.04%
2018/04/19	0	0.00	13	17.67	17.90	-13	2,824	-0.46%
2018/04/18	2	17.00	2	17.20	16.95	0	2,812	0.00%
2018/04/17	0	0.00	9	17.15	17.05	-9	2,858	-0.31%
2018/04/11	1	18.00	2	18.03	17.80	-1	3,481	-0.03%
2018/04/10	1	17.05	0	0.00	17.20	1	3,470	0.03%
2018/04/09	0	0.00	3	17.47	17.60	-3	3,472	-0.09%
2018/04/03	3	17.23	0	0.00	17.30	3	3,476	0.09%
2018/04/02	0	0.00	2	17.85	17.65	-2	3,469	-0.06%
2018/03/31	2	17.45	3	17.60	17.60	-1	3,472	-0.03%
2018/03/30	8	17.85	3	17.55	17.70	5	3,542	0.14%
2018/03/29	5	18.09	0	0.00	18.10	5	3,540	0.14%
2018/03/28	3	18.45	0	0.00	18.45	3	3,559	0.08%
2018/03/27	5	18.45	5	18.91	18.95	0	3,559	0.00%
2018/03/15	2	19.50	0	0.00	19.40	2	3,589	0.06%
2018/03/14	5	20.05	5	19.70	19.60	0	3,582	0.00%
2018/03/13	3	19.45	0	0.00	19.30	3	3,572	0.08%
2018/03/08	1	19.50	5	19.25	19.30	-4	3,549	-0.11%
2018/03/06	21	20.37	18	19.66	19.60	3	3,511	0.09%
2018/03/05	10	19.10	10	19.60	19.60	0	3,454	0.00%
2018/02/27	0	0.00	2.6	17.88	17.85	-2.6	3,378	-0.08%
2018/02/21	10	17.80	2	17.85	17.85	8	3,357	0.24%
2018/02/12	15	17.17	0	0.00	17.10	15	3,345	0.45%
2018/02/08	0	0.00	6	16.55	16.50	-6	3,265	-0.18%
2018/02/02	0	0.00	6	18.95	18.80	-6	3,270	-0.18%
2018/01/31	0	0.00	2	19.10	19.15	-2	3,286	-0.06%
2018/01/26	0	0.00	13	19.61	19.70	-13	3,279	-0.40%
2018/01/25	0	0.00	2	19.60	19.65	-2	3,269	-0.06%
2018/01/24	10	20.60	2	20.55	20.70	8	3,200	0.25%
2018/01/19	16	21.29	5	21.00	20.85	11	3,165	0.35%
2018/01/18	0	0.00	17	21.68	21.30	-17	3,074	-0.55%
2018/01/17	5	21.85	8	21.79	22.20	-3	2,943	-0.10%
2018/01/16	11	22.10	5	22.16	22.10	6	2,876	0.21%
2018/01/15	28	21.66	29	21.69	22.20	-1	2,692	-0.04%
2018/01/11	0	0.00	5	20.20	19.95	-5	2,452	-0.20%
2018/01/10	29	20.15	17	20.22	19.90	12	2,405	0.50%
2018/01/09	30	20.54	22	20.34	20.85	8	2,221	0.36%
2018/01/08	4	19.10	1	19.20	19.15	3	1,980	0.15%
2018/01/05	6	18.70	0	0.00	18.95	6	1,943	0.31%