光罩 (2338)-臺銀-新竹券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/02	0	68.00	0	0.00	67.80	0	1,199	0.00%
2024/04/30	0.1	67.40	0.2	67.63	67.50	-0.1	1,206	-0.01%
2024/04/29	0	0.00	0.2	67.80	67.50	-0.2	1,210	-0.02%
2024/04/26	0	66.80	0	0.00	66.30	0	1,216	0.00%
2024/04/25	0.1	66.44	0	0.00	66.60	0.1	1,231	0.01%
2024/04/24	0	0.00	0.1	67.00	66.90	-0.1	1,237	0.00%
2024/04/22	1.2	64.08	0	0.00	63.60	1.2	1,252	0.10%
2024/04/19	0.2	67.38	0	0.00	65.50	0.2	1,231	0.02%
2024/04/17	0	0.00	2	68.70	68.40	-2	1,193	-0.17%
2024/04/16	1.3	67.48	0	0.00	67.60	1.3	1,195	0.10%
2024/04/15	6.1	69.48	1	69.40	69.30	5.1	1,193	0.42%
2024/04/12	1	70.80	10	71.46	70.80	-9	1,211	-0.74%
2024/04/11	1	70.60	0	0.00	71.50	1	1,194	0.08%
2024/04/10	0.3	71.80	0	0.00	71.60	0.3	1,184	0.03%
2024/04/09	2	70.95	7.2	71.25	71.20	-5.2	1,144	-0.46%
2024/04/08	0	68.90	0	0.00	68.40	0	1,075	0.00%
2024/04/03	0	0.00	1	69.30	69.30	-1	1,074	-0.09%
2024/04/02	1	68.50	0	0.00	69.00	1	1,080	0.09%
2024/03/27	0	0.00	0	67.30	67.20	0	1,101	0.00%
2024/03/26	0.4	67.33	0	0.00	67.00	0.4	1,105	0.03%
2024/03/21	0.1	67.65	0	0.00	68.30	0.1	1,128	0.01%
2024/03/20	1	67.51	0	0.00	67.50	1	1,141	0.09%
2024/03/19	0	67.80	6	68.17	67.90	-6	1,158	-0.52%
2024/03/18	0	67.70	1	67.80	67.80	-1	1,157	-0.08%
2024/03/15	1.2	67.63	0.9	67.77	67.40	0.3	1,167	0.03%
2024/03/14	0.1	68.10	1	69.00	67.90	-0.9	1,161	-0.08%
2024/03/13	0.1	68.60	0	0.00	68.50	0.1	1,158	0.00%
2024/03/12	1.5	68.40	5	69.20	70.00	-3.5	1,165	-0.30%
2024/03/11	1.5	67.50	2	67.80	67.50	-0.5	1,140	-0.04%
2024/03/08	0.2	68.55	2	69.80	67.70	-1.8	1,171	-0.15%
2024/03/07	6	68.85	0	0.00	68.80	6	1,235	0.49%
2024/03/06	0	69.25	12	69.31	70.30	-12	1,337	-0.89%
2024/03/05	0.1	69.50	5.2	69.21	69.10	-5.1	1,615	-0.32%
2024/03/04	0.2	69.50	11	69.71	69.90	-10.8	1,656	-0.65%
2024/03/01	0	69.70	3	69.70	69.30	-3	1,643	-0.18%
2024/02/29	2	69.55	0	0.00	69.60	2	1,648	0.12%
2024/02/27	5.1	70.51	0	0.00	69.80	5.1	1,652	0.31%
2024/02/26	1.4	72.31	0.7	72.51	72.10	0.6	1,654	0.04%
2024/02/23	1	72.40	2	71.70	70.90	-1	1,598	-0.06%
2024/02/21	0.1	70.20	0	71.20	71.00	0	1,592	0.00%
2024/02/19	4	70.70	1	70.80	70.90	3	1,585	0.19%
2024/02/16	0	0.00	6.1	70.02	70.70	-6.1	1,584	-0.38%
2024/02/15	0	0.00	0.1	69.61	69.70	-0.1	1,579	-0.01%
2024/02/05	0.1	66.70	0.1	67.40	67.30	0	1,570	0.00%
2024/02/02	0	0.00	0	68.60	67.30	0	1,597	0.00%
2024/02/01	2.1	67.40	0	0.00	67.20	2.1	1,689	0.13%
2024/01/31	1.1	67.60	0	0.00	67.60	1.1	1,696	0.07%
2024/01/26	0.1	68.40	0	0.00	67.90	0.1	1,769	0.00%
2024/01/25	0	0.00	1	68.80	68.40	-1	1,779	-0.06%
2024/01/24	0	0.00	0.1	69.80	68.80	-0.1	1,787	0.00%
2024/01/23	0.1	68.80	0	0.00	69.30	0.1	1,800	0.00%
2024/01/18	2.1	67.22	1	67.40	67.20	1.1	1,809	0.06%
2024/01/17	0.1	68.22	0	0.00	67.90	0.1	1,825	0.00%
2024/01/16	0.1	69.30	0	0.00	69.20	0.1	1,816	0.00%
2024/01/15	5.1	70.15	0	0.00	70.30	5.1	1,859	0.27%
2024/01/12	5	69.50	0	0.00	69.50	5	1,892	0.26%
2024/01/10	3.1	69.41	2	69.60	69.30	1.1	1,927	0.06%
2024/01/09	2	71.30	1	70.60	70.10	1	1,945	0.05%
2024/01/08	0	0.00	2.2	71.58	71.60	-2.2	2,002	-0.11%
2024/01/05	1	69.10	0	0.00	69.50	1	1,999	0.05%
2024/01/04	2	69.20	0	0.00	69.20	2	2,052	0.10%
2024/01/03	0.2	69.71	0	0.00	69.70	0.2	2,161	0.01%
2024/01/02	0	70.00	0	0.00	70.20	0	2,161	0.00%
2023/12/29	0.1	71.30	0	0.00	71.10	0.1	2,160	0.00%
2023/12/27	1	71.30	5	71.40	71.20	-4	2,150	-0.19%
2023/12/26	0	0.00	0.1	70.60	70.50	-0.1	2,140	0.00%
2023/12/25	0.1	69.12	0	0.00	68.80	0.1	2,144	0.00%
2023/12/22	4	69.50	0	0.00	69.30	4	2,152	0.19%
2023/12/19	3	70.23	0	0.00	70.70	3	2,135	0.14%
2023/12/18	1	71.00	0	0.00	71.40	1	2,124	0.05%
2023/12/15	2	71.70	1	72.90	71.70	1	2,125	0.05%
2023/12/14	0	0.00	0.8	71.80	72.00	-0.8	2,121	-0.04%
2023/12/12	1	71.20	0	0.00	70.60	1	2,112	0.05%
2023/12/11	1	71.10	0	0.00	70.90	1	2,107	0.05%
2023/12/08	0	71.00	0	0.00	70.50	0	2,103	0.00%
2023/12/07	1.1	70.87	1	70.70	70.50	0.1	2,093	0.00%
2023/12/06	1	72.20	0	0.00	72.20	1	2,076	0.05%
2023/12/05	1	72.80	0	0.00	72.80	1	2,067	0.05%
2023/12/04	6.1	73.74	2	73.60	73.20	4.1	2,031	0.20%
2023/12/01	2.2	76.87	3.3	76.85	76.20	-1	1,958	-0.05%
2023/11/30	2.2	76.63	7.1	76.73	76.90	-4.9	1,833	-0.27%
2023/11/29	5	71.10	5	71.30	71.00	0	1,548	0.00%
2023/11/28	1	68.30	0	0.00	68.50	1	1,505	0.07%
2023/11/27	0	0.00	2	68.20	67.80	-2	1,508	-0.13%
2023/11/24	0.1	68.90	0	0.00	68.80	0.1	1,515	0.00%
2023/11/22	0	0.00	2	68.80	68.70	-2	1,492	-0.13%
2023/11/21	12	68.19	0	0.00	68.60	12	1,496	0.80%
2023/11/20	0	0.00	5	67.40	67.80	-5	1,523	-0.33%
2023/11/17	2	67.00	0	0.00	67.00	2	1,558	0.13%
2023/11/16	5.1	66.40	0	0.00	66.40	5.1	1,584	0.32%
2023/11/15	1.1	67.02	0	0.00	66.90	1.1	1,628	0.07%
2023/11/14	0.1	66.54	0.1	67.30	67.10	0	1,653	0.00%
2023/11/10	0.1	66.16	0.1	66.60	66.20	0	1,718	0.00%
2023/11/09	3.1	66.14	146	66.47	67.00	-142.9	1,703	-8.39%	大賣/鉅額交易
2023/11/08	0	0.00	3	71.90	71.50	-3	1,636	-0.18%
2023/11/06	2	71.90	7.5	72.04	72.40	-5.5	1,649	-0.33%
2023/11/03	0	0.00	0.1	71.30	71.20	-0.1	1,626	-0.01%
2023/11/02	1	69.00	1	69.60	69.80	0	1,635	0.00%
2023/11/01	0.1	68.00	0	0.00	68.00	0.1	1,638	0.00%
2023/10/31	5	70.30	10	68.20	68.00	-5	1,648	-0.30%
2023/10/30	0	0.00	2	69.45	69.50	-2	1,703	-0.12%
2023/10/27	3	68.60	0	0.00	68.50	3	1,733	0.17%
2023/10/26	9	70.03	0	0.00	69.00	9	1,771	0.51%
2023/10/24	1	69.10	1	69.40	69.30	0	1,845	0.00%
2023/10/23	5	70.82	2	69.40	69.20	3	1,903	0.16%
2023/10/20	0.6	70.38	0.1	70.60	70.60	0.5	1,894	0.03%
2023/10/18	2	70.00	0	0.00	69.60	2	1,884	0.11%
2023/10/16	0	0.00	0.1	72.30	71.70	-0.1	1,883	-0.01%
2023/10/13	0	0.00	1	72.00	72.50	-1	1,843	-0.05%
2023/10/12	0.1	71.90	2	72.00	72.40	-1.9	1,870	-0.10%
2023/10/11	0	0.00	2	70.60	71.80	-2	1,896	-0.11%
2023/10/06	0	0.00	3	68.70	68.50	-3	1,835	-0.16%
2023/10/04	2	68.00	1	68.00	67.70	1	1,859	0.05%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/28	1	67.00	0	0.00	67.40	1	1,947	0.05%
2023/09/27	0.1	65.50	2	65.30	65.60	-1.9	2,007	-0.09%
2023/09/26	1	66.41	0	0.00	66.40	1	2,037	0.05%
2023/09/21	5	67.38	0	0.00	67.60	5	2,252	0.22%
2023/09/20	0	67.80	0	0.00	67.40	0	2,257	0.00%
2023/09/19	1.2	68.28	0	0.00	68.20	1.2	2,272	0.05%
2023/09/18	13.2	70.13	0	0.00	69.70	13.2	2,272	0.58%
2023/09/15	1	70.00	3	70.00	70.10	-2	2,277	-0.09%
2023/09/14	1	69.10	1	69.00	69.00	0	2,279	0.00%
2023/09/13	2	68.00	0	0.00	67.80	2	2,279	0.09%
2023/09/12	0	0.00	2	68.00	67.90	-2	2,299	-0.09%
2023/09/11	1.3	67.11	0	0.00	67.00	1.3	2,312	0.06%
2023/09/08	2	68.95	1	68.50	68.70	1	2,320	0.04%
2023/09/07	1	70.50	0	0.00	69.80	1	2,354	0.04%
2023/09/06	0	0.00	2	70.40	70.20	-2	2,397	-0.08%
2023/09/05	1	71.00	0	0.00	71.30	1	2,475	0.04%
2023/09/04	2	70.50	0	0.00	70.40	2	2,587	0.08%
2023/08/30	1	70.30	0	0.00	70.30	1	2,623	0.04%
2023/08/29	1	67.20	0	0.00	68.80	1	2,646	0.04%
2023/08/28	0.1	68.70	0	0.00	68.50	0.1	2,659	0.00%
2023/08/25	1.1	68.92	0	0.00	68.70	1.1	2,669	0.04%
2023/08/24	0	0.00	0.1	70.90	69.80	-0.1	2,678	0.00%
2023/08/23	1	69.40	1.2	69.12	69.80	-0.2	2,656	-0.01%
2023/08/21	5	67.16	0	0.00	67.50	5	2,645	0.19%
2023/08/18	1	70.00	0	0.00	68.10	1	2,616	0.04%
2023/08/14	53	67.50	0	0.00	67.50	53	2,622	2.02%
2023/08/11	1	70.40	0	0.00	69.50	1	2,636	0.04%
2023/08/10	2	69.95	0	0.00	69.90	2	2,644	0.08%
2023/08/09	0	71.30	0	0.00	71.30	0	2,650	0.00%
2023/08/08	7	71.63	5	71.70	71.40	2	2,704	0.07%
2023/08/07	1	72.20	0	72.50	72.30	1	2,699	0.04%
2023/08/02	4.2	71.77	0	0.00	71.80	4.2	2,700	0.16%
2023/08/01	6.1	74.85	0	0.00	74.60	6.1	2,646	0.23%
2023/07/31	6.1	77.65	0	0.00	75.90	6.1	2,629	0.23%
2023/07/28	29	74.62	0.2	78.03	77.80	28.8	2,611	1.10%
2023/07/26	2.2	74.36	5	74.38	73.00	-2.8	2,553	-0.11%
2023/07/25	1.1	75.93	1	76.90	75.80	0.1	2,507	0.00%
2023/07/24	1.2	76.54	0	0.00	76.40	1.2	2,490	0.05%
2023/07/21	2.2	77.81	0	0.00	77.70	2.2	2,501	0.09%
2023/07/20	1.1	78.81	0	0.00	78.50	1.1	2,573	0.04%
2023/07/19	0	0.00	1	79.50	79.30	-1	2,573	-0.04%
2023/07/18	26.1	81.77	0	0.00	79.90	26.1	2,619	1.00%
2023/07/17	0.1	80.00	0.1	82.30	81.40	0	2,644	0.00%
2023/07/14	6	81.50	7	82.03	80.60	-1	2,667	-0.04%
2023/07/13	0	0.00	1.1	81.22	81.70	-1.1	2,679	-0.04%
2023/07/10	0.3	79.20	0	0.00	78.80	0.3	2,777	0.01%
2023/07/07	9.3	79.16	2.1	79.42	79.40	7.2	2,792	0.26%
2023/07/06	4.2	81.90	0	0.00	81.40	4.2	2,779	0.15%
2023/07/05	1.1	84.03	1.1	83.75	82.70	0	2,773	0.00%
2023/07/04	5.1	83.19	9	84.02	83.60	-3.9	2,746	-0.14%
2023/07/03	3.4	83.91	8	83.60	83.00	-4.6	2,782	-0.17%
2023/06/30	3	82.50	9.1	83.42	83.10	-6.1	2,755	-0.22%
2023/06/29	0.1	80.00	0.2	80.43	80.50	-0.1	2,662	0.00%
2023/06/28	0.2	78.23	0	0.00	77.70	0.2	2,685	0.01%
2023/06/27	2.1	78.44	0	0.00	77.70	2.1	2,761	0.07%
2023/06/26	2.1	79.00	2	79.00	79.00	0.1	2,786	0.00%
2023/06/21	2	79.80	0	0.00	80.00	2	2,870	0.07%
2023/06/20	0.2	80.73	0	0.00	80.20	0.2	2,945	0.01%
2023/06/19	1.1	81.37	0.1	81.40	81.40	1	3,043	0.03%
2023/06/16	0	0.00	1	81.10	81.00	-1	3,201	-0.03%
2023/06/15	1	81.60	2	82.05	81.80	-1	3,482	-0.03%
2023/06/14	9	81.99	6	81.83	81.70	3	3,665	0.08%
2023/06/13	2	82.55	3	82.60	82.60	-1	3,785	-0.03%
2023/06/12	5.1	82.36	4.1	82.53	81.10	1	3,787	0.03%
2023/06/09	1.2	82.92	5.3	83.08	82.90	-4.1	3,772	-0.11%
2023/06/08	4.1	80.67	0.1	89.40	79.90	4	3,723	0.11%
2023/06/07	1	81.40	0.1	81.40	81.40	0.9	3,640	0.02%
2023/06/06	1.1	80.89	0.1	81.40	81.10	1	3,665	0.03%
2023/06/05	0	0.00	2	81.40	80.80	-2	3,718	-0.05%
2023/06/02	1	79.60	1	80.00	80.30	0	3,775	0.00%
2023/06/01	4.1	79.73	0	0.00	80.00	4.1	3,824	0.11%
2023/05/31	4	80.70	0	0.00	81.10	4	3,813	0.10%
2023/05/26	2.1	81.53	0	0.00	80.50	2.1	3,819	0.05%
2023/05/24	9	80.64	1	81.50	80.90	8	3,881	0.21%
2023/05/23	2	81.70	2	80.85	81.60	0	3,882	0.00%
2023/05/19	6	80.90	4	79.60	79.70	2	3,857	0.05%
2023/05/18	1.1	78.94	0.1	80.00	79.20	1	3,859	0.03%
2023/05/17	9.1	78.58	0	0.00	78.90	9.1	3,875	0.23%
2023/05/16	0	77.70	0.1	78.00	78.10	-0.1	3,902	0.00%
2023/05/12	0.1	78.17	0	0.00	76.90	0.1	3,958	0.00%
2023/05/11	0.1	78.17	0	0.00	77.30	0.1	4,023	0.00%
2023/05/10	1	78.41	0	0.00	79.10	1	4,257	0.02%
2023/05/09	0	79.50	0	0.00	79.20	0	4,261	0.00%
2023/05/08	2	80.75	0	0.00	79.80	2	4,284	0.05%
2023/05/04	1.5	79.57	6	78.80	79.50	-4.5	4,469	-0.10%
2023/04/28	36	80.19	2	80.35	80.00	34	4,687	0.73%
2023/04/27	2.4	80.12	0.1	80.70	79.50	2.4	4,742	0.05%
2023/04/26	1.4	79.41	0	0.00	79.40	1.4	4,999	0.03%
2023/04/25	5.2	80.90	1.1	80.85	78.40	4.2	5,247	0.08%
2023/04/21	3	82.67	0	0.00	82.30	3	5,591	0.05%
2023/04/20	3	84.03	0	0.00	83.70	3	5,675	0.05%
2023/04/19	3.2	84.30	0	0.00	83.60	3.2	5,876	0.05%
2023/04/18	3.1	85.46	0	0.00	85.20	3.1	5,991	0.05%
2023/04/17	0.1	89.01	1	87.50	87.40	-0.9	6,045	-0.01%
2023/04/14	1.2	88.55	0	0.00	88.20	1.2	6,108	0.02%
2023/04/13	6.1	88.97	2	88.10	88.20	4.1	6,186	0.07%
2023/04/12	1	92.40	0	0.00	92.10	1	6,168	0.02%
2023/04/11	2	92.00	3	93.73	93.50	-1	6,215	-0.02%
2023/04/10	1	92.40	0	0.00	92.20	1	6,325	0.02%
2023/04/07	1	94.26	0	0.00	93.10	1	6,410	0.02%
2023/04/06	2	94.30	2	93.02	92.90	0	6,415	0.00%
2023/03/31	1	92.40	0.2	91.50	92.50	0.8	6,384	0.01%
2023/03/30	0	0.00	0	91.90	91.50	0	6,389	0.00%
2023/03/29	3.3	92.00	12	92.46	91.60	-8.7	6,450	-0.14%
2023/03/28	0.1	93.25	4	93.88	93.50	-3.9	6,521	-0.06%
2023/03/27	1	97.00	0	97.00	95.90	1	6,501	0.01%
2023/03/24	0	0.00	0.1	97.84	96.00	-0.1	6,511	0.00%
2023/03/23	2	96.20	4	96.38	96.60	-2	6,468	-0.03%
2023/03/22	2	96.85	5.3	97.00	96.90	-3.3	6,488	-0.05%
2023/03/21	5	95.60	2	96.18	95.40	3	6,506	0.05%
2023/03/20	1	91.30	12.4	94.69	94.60	-11.4	6,455	-0.18%
2023/03/17	1	89.10	2	88.55	88.80	-1	6,394	-0.02%
2023/03/16	0	0.00	5	87.00	86.10	-5	6,350	-0.08%
2023/03/14	0.1	82.10	0.1	82.68	82.10	0	6,608	0.00%
2023/03/10	1.1	85.35	5	84.14	84.20	-3.9	6,986	-0.06%
2023/03/08	2	86.95	0.1	87.00	87.00	1.9	7,551	0.03%
2023/03/07	6	86.63	0.1	86.90	87.00	6	7,808	0.08%
2023/03/06	0	0.00	1	85.10	84.90	-1	7,967	-0.01%
2023/03/03	3	83.07	0	0.00	82.90	3	8,043	0.04%
2023/03/02	0.1	82.60	0	0.00	82.40	0.1	8,226	0.00%
2023/03/01	0	0.00	1	83.00	83.10	-1	8,613	-0.01%
2023/02/24	1	83.30	1	84.00	82.60	0	8,757	0.00%
2023/02/23	1.1	83.02	0	0.00	83.30	1.1	8,841	0.01%
2023/02/22	7.2	82.63	0	0.00	82.50	7.2	8,948	0.08%
2023/02/21	0	0.00	3	86.53	85.60	-3	9,042	-0.03%
2023/02/20	1.2	87.67	1	87.10	86.50	0.2	9,270	0.00%
2023/02/17	0	0.00	1	86.90	86.80	-1	9,578	-0.01%
2023/02/16	4	86.20	2	87.00	87.10	2	9,665	0.02%
2023/02/15	1	84.20	1	85.00	85.50	0	9,951	0.00%
2023/02/14	5.1	84.39	0	0.00	84.20	5.1	10,344	0.05%
2023/02/10	0	0.00	0.4	86.25	85.70	-0.4	10,540	0.00%
2023/02/09	3.1	86.02	3.7	85.95	87.40	-0.6	10,678	-0.01%
2023/02/08	7.2	85.89	7	86.60	86.00	0.2	10,680	0.00%
2023/02/07	1	89.20	0	0.00	89.40	1	10,503	0.01%
2023/02/06	2	89.00	0	0.00	88.80	2	10,530	0.02%
2023/02/03	2.1	90.65	1	90.20	90.00	1.1	10,621	0.01%
2023/02/02	3	90.87	2.1	92.09	91.80	0.9	10,634	0.01%
2023/02/01	3	91.97	1	92.30	91.00	2	10,554	0.02%
2023/01/31	1	92.30	0.1	91.80	91.70	0.9	10,600	0.01%
2023/01/30	4	91.00	3	90.77	91.80	1	10,593	0.01%
2023/01/17	1	89.50	3	88.93	88.20	-2	10,536	-0.02%
2023/01/16	4.1	90.28	5.2	90.10	89.70	-1.1	10,549	-0.01%
2023/01/13	4	89.90	6.5	90.07	90.80	-2.5	10,314	-0.02%
2023/01/12	0.1	87.83	4	88.33	88.20	-3.9	10,081	-0.04%
2023/01/11	5	89.24	7.6	89.49	89.40	-2.6	10,013	-0.03%
2023/01/10	6	87.62	1	85.60	86.00	5	9,861	0.05%
2023/01/09	5	89.42	2	88.80	90.20	3	9,800	0.03%
2023/01/06	1.2	88.82	0	0.00	88.00	1.2	9,627	0.01%
2023/01/05	1	90.50	0	0.00	87.00	1	9,544	0.01%
2023/01/04	2	88.25	1	88.50	89.00	1	9,505	0.01%
2023/01/03	0	0.00	1	84.10	87.50	-1	9,496	-0.01%
2022/12/29	2	85.25	2	82.70	85.80	0	9,837	0.00%
2022/12/28	3	87.17	4	85.15	84.40	-1	9,908	-0.01%
2022/12/27	1	88.30	1	87.20	88.20	0	9,889	0.00%
2022/12/23	1	84.50	0	0.00	86.30	1	10,004	0.01%
2022/12/22	2	86.55	1	86.30	85.50	1	10,141	0.01%
2022/12/19	0	0.00	1	91.00	90.20	-1	10,007	-0.01%
2022/12/16	1	88.80	0	0.00	90.00	1	9,957	0.01%
2022/12/14	0	91.30	4	91.00	91.50	-4	9,882	-0.04%
2022/12/13	2	91.30	2	89.10	89.10	0	9,783	0.00%
2022/12/09	3	93.63	3	92.60	92.70	0	9,562	0.00%
2022/12/07	0	0.00	3	94.70	92.60	-3	9,217	-0.03%
2022/12/06	9	96.97	7	96.59	95.80	2	9,039	0.02%
2022/12/05	9	96.04	10.1	96.53	97.10	-1.1	8,863	-0.01%
2022/12/02	12	95.31	13	95.55	95.70	-1	8,733	-0.01%
2022/12/01	8.1	93.37	9	92.93	92.20	-0.9	8,478	-0.01%
2022/11/30	2	85.90	6	85.58	86.90	-4	8,058	-0.05%
2022/11/29	7	83.86	8	84.20	85.40	-1	7,899	-0.01%
2022/11/28	19	82.09	20	83.26	83.20	-1	7,584	-0.01%
2022/11/25	14	79.44	43	79.89	79.80	-29	7,371	-0.39%
2022/11/24	12	80.56	5	79.20	79.70	7	7,228	0.10%
2022/11/23	24	75.30	30	77.47	80.00	-6	7,046	-0.09%
2022/11/22	9	73.13	9	73.91	73.30	0	6,665	0.00%
2022/11/21	5	73.08	2	73.65	73.40	3	6,521	0.05%
2022/11/18	3	74.23	70	73.95	72.00	-67	6,434	-1.04%
2022/11/17	12	71.99	15	72.78	73.40	-3	6,329	-0.05%
2022/11/16	26	69.24	36	70.70	70.80	-10	6,197	-0.16%
2022/11/15	26	70.46	13	71.22	69.90	13	5,976	0.22%
2022/11/14	1	67.50	5	67.00	67.30	-4	5,673	-0.07%
2022/11/11	1	69.70	3	67.60	67.20	-2	5,581	-0.04%
2022/11/10	37	65.40	30	66.25	66.00	7	5,267	0.13%
2022/11/09	1	61.03	2.1	63.91	65.20	-1.1	4,856	-0.02%
2022/11/08	1	61.00	1	60.90	59.30	0	4,684	0.00%
2022/11/07	10	60.21	11	59.96	59.40	-1	4,629	-0.02%
2022/11/04	2	61.40	3	62.03	63.40	-1	4,495	-0.02%
2022/11/03	2	60.70	2.2	61.18	61.40	-0.2	4,377	0.00%
2022/11/01	2	60.75	1	61.10	59.40	1	4,280	0.02%
2022/10/31	0	0.00	1	59.00	59.00	-1	4,194	-0.02%
2022/10/28	1	58.70	0	0.00	56.80	1	4,148	0.02%
2022/10/27	1	58.80	0	0.00	59.70	1	4,078	0.02%
2022/10/26	1	55.80	0	0.00	55.60	1	3,956	0.03%
2022/10/25	0	0.00	1	56.20	55.20	-1	3,886	-0.03%
2022/10/24	4	55.97	2	55.70	54.70	2	3,840	0.05%
2022/10/18	0	0.00	1	56.30	55.10	-1	3,721	-0.03%
2022/10/14	4	53.88	5.1	54.71	55.10	-1.1	3,567	-0.03%
2022/10/13	1	54.90	2	52.35	50.10	-1	3,540	-0.03%
2022/10/12	1	55.50	0	0.00	53.90	1	3,454	0.03%
2022/10/11	2.3	57.04	0	0.00	55.70	2.3	3,414	0.07%
2022/10/07	0	61.30	0.3	61.33	61.50	-0.3	3,430	-0.01%
2022/10/06	19	60.11	17	60.97	63.00	2	3,342	0.06%
2022/10/05	37	55.81	3.9	60.15	60.20	33.1	3,052	1.08%
2022/10/04	0	0.00	10	55.47	54.80	-10	2,945	-0.34%
2022/10/03	11	54.09	0	0.00	54.00	11	2,846	0.39%
2022/09/30	2.1	54.68	0	0.00	55.20	2.1	2,844	0.07%
2022/09/29	3	57.63	2	60.40	56.00	1	2,759	0.04%
2022/09/28	7	62.16	1.6	62.83	62.10	5.4	2,629	0.21%
2022/09/27	0	67.80	0	0.00	69.00	0	2,632	0.00%
2022/09/26	32.1	68.48	2	68.80	67.40	30.1	2,682	1.12%
2022/09/23	0.1	71.70	0	0.00	71.00	0.1	2,763	0.00%
2022/09/22	2.1	71.50	0	0.00	72.30	2.1	2,827	0.07%
2022/09/21	1.1	73.86	0	0.00	73.60	1.1	2,863	0.04%
2022/09/20	0	0.00	0.1	74.50	74.50	-0.1	2,890	0.00%
2022/09/19	0.1	73.10	1.1	73.08	72.70	-1	2,946	-0.03%
2022/09/15	0.1	74.00	0	0.00	73.70	0.1	3,056	0.00%
2022/09/14	1	73.50	0.2	73.20	74.30	0.8	3,181	0.03%
2022/09/13	0	0.00	0.1	74.60	75.00	-0.1	3,198	0.00%
2022/09/12	0.1	73.60	0	0.00	73.10	0.1	3,212	0.00%
2022/09/08	2.2	71.75	1.2	72.17	71.80	1	3,289	0.03%
2022/09/06	1.2	69.27	0	0.00	69.50	1.2	3,537	0.03%
2022/09/05	0.4	72.15	1	72.20	71.90	-0.6	3,587	-0.02%
2022/09/02	0	0.00	1	73.30	73.30	-1	3,665	-0.03%
2022/08/31	0	0.00	1	74.00	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	0.3	74.60	75.00	-0.3	3,759	-0.01%
2022/08/29	1.1	73.27	0	0.00	73.30	1.1	3,776	0.03%
2022/08/26	1	75.90	0.1	75.70	75.50	0.9	3,813	0.02%
2022/08/25	0	0.00	4.1	74.65	74.90	-4.1	3,848	-0.11%
2022/08/24	4.4	72.92	1	73.00	72.90	3.4	3,982	0.09%
2022/08/23	1	73.70	0	0.00	73.60	1	4,106	0.02%
2022/08/22	1	78.50	0.4	77.10	76.70	0.6	4,233	0.01%
2022/08/19	0	0.00	3	78.40	77.60	-3	4,308	-0.07%
2022/08/18	1	76.90	1.5	76.94	77.10	-0.5	4,424	-0.01%
2022/08/16	1.1	78.27	1	78.30	78.00	0.1	4,583	0.00%
2022/08/15	1.2	77.71	1	78.00	78.00	0.2	4,606	0.00%
2022/08/12	5.1	77.07	0.1	80.00	76.80	5	4,690	0.11%
2022/08/11	1.2	77.75	1.1	77.56	78.20	0.1	4,797	0.00%
2022/08/09	1	75.00	2	75.25	75.10	-1	4,966	-0.02%
2022/08/05	1	75.10	1	75.30	75.20	0	5,100	0.00%
2022/08/04	3	71.53	1	72.50	72.30	2	5,225	0.04%
2022/08/03	1	70.60	0	0.00	71.30	1	5,399	0.02%
2022/08/01	1.1	74.28	2	73.90	74.00	-0.9	5,523	-0.02%
2022/07/29	0	0.00	0.1	75.40	75.30	-0.1	5,539	0.00%
2022/07/28	0	0.00	0.1	74.60	74.20	-0.1	5,564	0.00%
2022/07/27	0.2	73.70	0.1	75.00	74.80	0.1	5,569	0.00%
2022/07/26	0.1	74.30	1	74.30	73.50	-0.9	5,613	-0.02%
2022/07/25	0	0.00	1	75.00	75.90	-1	5,631	-0.02%
2022/07/22	2.1	76.72	1	77.20	76.70	1.1	5,673	0.02%
2022/07/21	5	75.56	1	75.90	76.60	4	5,729	0.07%
2022/07/20	0	0.00	2	74.00	73.70	-2	5,735	-0.03%
2022/07/19	1	73.10	0	0.00	73.00	1	5,774	0.02%
2022/07/18	1	73.00	1	73.40	73.70	0	5,829	0.00%
2022/07/15	10	73.76	5	73.40	73.80	5	5,813	0.09%
2022/07/14	7	71.50	3	70.37	72.10	4	5,742	0.07%
2022/07/13	2	66.60	0	0.00	67.20	2	5,714	0.03%
2022/07/08	4	67.68	11	67.67	67.80	-7	5,906	-0.12%
2022/07/07	3	64.50	2	65.00	65.00	1	5,850	0.02%
2022/07/05	2	66.65	1	63.90	66.60	1	5,881	0.02%
2022/07/04	2	66.90	2	66.50	65.90	0	5,860	0.00%
2022/07/01	3.1	71.38	8	69.15	67.00	-4.9	5,846	-0.08%
2022/06/30	2	73.00	0	0.00	72.90	2	5,781	0.03%
2022/06/29	2	77.25	3	76.07	75.70	-1	5,942	-0.02%
2022/06/28	5	78.86	3	78.93	79.20	2	6,026	0.03%
2022/06/27	1	78.80	1	80.30	80.80	0	6,196	0.00%
2022/06/24	0	0.00	1	76.00	76.40	-1	6,162	-0.02%
2022/06/23	2.2	78.05	5	77.84	77.00	-2.8	6,159	-0.05%
2022/06/22	8	82.39	11	84.66	79.80	-3	6,105	-0.05%
2022/06/21	1	88.60	1.1	88.63	88.60	-0.1	5,993	0.00%
2022/06/20	0	0.00	2	89.30	87.10	-2	5,970	-0.03%
2022/06/17	3	88.05	6	87.57	91.00	-3	5,916	-0.05%
2022/06/16	18.1	96.17	26	92.10	90.40	-7.9	5,823	-0.14%
2022/06/15	2	95.00	6	95.07	94.60	-4	5,699	-0.07%
2022/06/14	4	92.40	4	93.00	93.10	0	5,619	0.00%
2022/06/13	2	93.50	0	0.00	93.40	2	5,567	0.04%
2022/06/10	2	93.05	6	92.87	93.90	-4	5,505	-0.07%
2022/06/09	3	91.20	9	92.52	93.00	-6	5,493	-0.11%
2022/06/08	4	91.55	6	91.43	91.00	-2	5,470	-0.04%
2022/06/07	13	90.69	10	91.31	91.50	3	5,531	0.05%
2022/06/06	18	92.18	17	91.60	91.90	1	5,594	0.02%
2022/06/02	0	0.00	3	92.93	92.20	-3	5,741	-0.05%
2022/06/01	3	95.07	3	93.67	93.20	0	5,905	0.00%
2022/05/31	1	92.60	7	93.33	93.90	-6	5,802	-0.10%
2022/05/30	7.1	92.15	8.2	91.15	91.10	-1.1	5,707	-0.02%
2022/05/27	7.2	88.68	6.1	88.72	88.50	1.1	5,556	0.02%
2022/05/26	6.1	87.41	10	87.82	87.30	-3.9	5,496	-0.07%
2022/05/25	3	85.60	5	85.34	86.30	-2	5,420	-0.04%
2022/05/24	1	83.70	1	84.00	83.80	0	5,415	0.00%
2022/05/23	9	84.40	1	83.70	83.60	8	5,388	0.15%
2022/05/20	2	84.95	2	84.50	84.20	0	5,474	0.00%
2022/05/19	0	0.00	4	84.80	85.50	-4	5,432	-0.07%
2022/05/18	1	83.50	5	84.56	83.50	-4	5,408	-0.07%
2022/05/17	3	80.50	6	80.60	81.00	-3	5,653	-0.05%
2022/05/16	4	81.50	1.3	80.79	79.60	2.7	5,947	0.05%
2022/05/13	1	81.30	1	81.00	81.00	0	5,981	0.00%
2022/05/12	21.2	80.48	24	79.32	78.70	-2.8	6,012	-0.05%
2022/05/11	13	80.19	10	79.76	80.30	3	6,076	0.05%
2022/05/10	13	76.39	14	77.36	77.80	-1	6,048	-0.02%
2022/05/09	2.1	75.39	1	74.80	74.20	1.1	6,119	0.02%
2022/05/06	1	76.50	0	0.00	76.70	1	6,147	0.02%
2022/05/05	0	0.00	3	77.43	77.40	-3	6,239	-0.05%
2022/05/04	3	76.27	0	0.00	76.40	3	6,346	0.05%
2022/05/03	5	76.14	3.1	76.01	75.70	1.9	6,439	0.03%
2022/04/29	2	75.20	1	74.50	74.00	1	6,532	0.02%
2022/04/28	1	71.80	0	0.00	73.60	1	6,651	0.02%
2022/04/27	2.1	71.82	1	71.30	73.00	1.1	6,763	0.02%
2022/04/26	3	75.20	3	74.30	74.70	0	7,265	0.00%
2022/04/25	5	75.66	2.1	75.82	74.50	2.9	7,506	0.04%
2022/04/22	11	79.96	2.1	79.24	79.20	8.9	7,569	0.12%
2022/04/21	4	81.43	0	0.00	82.10	4	7,655	0.05%
2022/04/20	3	81.40	0	0.00	81.60	3	7,659	0.04%
2022/04/19	7	82.57	5.1	81.20	81.20	2	7,711	0.03%
2022/04/18	3.2	82.03	1	83.40	81.80	2.2	7,757	0.03%
2022/04/15	5.4	86.04	0	0.00	85.10	5.4	7,752	0.07%
2022/04/14	1	89.00	1	89.80	89.80	0	7,772	0.00%
2022/04/13	2	92.00	1	91.80	91.70	1	7,858	0.01%
2022/04/12	0	0.00	0.4	90.50	90.70	-0.4	7,958	0.00%
2022/04/11	4.2	91.56	1	92.00	91.50	3.2	8,225	0.04%
2022/04/08	1.8	95.78	4	95.65	96.00	-2.2	8,444	-0.03%
2022/04/07	4.1	94.40	5	95.88	94.00	-1	9,352	-0.01%
2022/04/01	10	97.89	10.1	98.17	97.00	-0.1	9,483	0.00%
2022/03/31	7	97.46	6	97.50	96.90	1	9,499	0.01%
2022/03/30	1	96.00	9	96.62	96.70	-8	9,423	-0.08%
2022/03/29	0	0.00	6	93.70	93.50	-6	9,371	-0.06%
2022/03/28	1	92.30	2.1	92.41	92.60	-1.1	9,488	-0.01%
2022/03/25	2	92.55	0	0.00	91.30	2	9,535	0.02%
2022/03/24	3	92.77	0	93.10	92.70	3	9,568	0.03%
2022/03/23	1	95.30	1	95.00	94.00	0	9,633	0.00%
2022/03/22	1.1	93.51	4	94.10	93.90	-3	9,818	-0.03%
2022/03/21	0	95.40	0	0.00	94.00	0	9,945	0.00%
2022/03/18	2	93.50	3	93.60	94.00	-1	10,199	-0.01%
2022/03/17	2	93.10	3	92.93	93.20	-1	10,610	-0.01%
2022/03/16	1	90.00	4	90.93	90.10	-3	10,825	-0.03%
2022/03/15	0	90.50	0.2	91.40	90.20	-0.2	11,126	0.00%
2022/03/14	4	91.95	0	0.00	92.10	4	11,667	0.03%
2022/03/11	5	91.00	5.1	91.24	91.40	-0.1	12,871	0.00%
2022/03/10	2	91.45	7	91.34	91.90	-5	13,691	-0.04%
2022/03/09	6.1	87.02	2	87.30	88.10	4.1	14,495	0.03%
2022/03/08	11	87.45	7.2	86.47	84.50	3.8	14,585	0.03%
2022/03/07	10.1	91.51	5	91.62	89.90	5.1	14,547	0.03%
2022/03/04	6.2	98.73	3	98.70	98.30	3.2	14,706	0.02%
2022/03/03	7	100.79	3	100.33	99.90	4	14,954	0.03%
2022/03/02	3.1	98.84	3	99.40	99.40	0.1	15,200	0.00%
2022/03/01	1	99.50	0	0.00	99.50	1	15,538	0.01%
2022/02/25	5	98.76	12	99.13	98.00	-7	15,753	-0.04%
2022/02/24	10	98.54	4.4	98.95	97.00	5.6	16,040	0.03%
2022/02/23	2	99.95	3	100.67	100.50	-1	16,465	-0.01%
2022/02/22	6.1	99.00	1.9	99.25	99.10	4.2	17,701	0.02%
2022/02/21	1.1	102.40	1	101.51	101.50	0.1	17,998	0.00%
2022/02/18	11	103.00	10.1	102.01	103.00	0.9	18,520	0.00%
2022/02/17	18	105.58	19	105.18	103.00	-1	19,553	-0.01%
2022/02/16	12	104.13	20	104.48	104.50	-8	20,167	-0.04%
2022/02/15	5.1	101.02	24	99.92	99.90	-18.9	20,186	-0.09%
2022/02/14	11	100.42	7.1	99.73	99.40	3.9	20,282	0.02%
2022/02/11	28	104.04	2	103.75	103.50	26	20,401	0.13%
2022/02/10	1	104.00	5	103.70	104.00	-4	20,671	-0.02%
2022/02/09	7.8	103.56	6	103.42	101.50	1.8	20,938	0.01%
2022/02/08	1.1	100.55	2	100.10	101.50	-0.9	21,134	0.00%
2022/02/07	4	98.75	3	99.53	100.50	1	21,540	0.00%
2022/01/26	5	97.58	5.1	98.77	96.50	-0.1	21,844	0.00%
2022/01/25	4	99.50	2.2	100.18	97.70	1.8	22,373	0.01%
2022/01/24	6	99.85	8	99.61	101.00	-2	22,427	-0.01%
2022/01/21	6.1	101.91	11.5	100.59	99.80	-5.4	22,293	-0.02%
2022/01/20	1	102.50	22	103.48	105.50	-21	22,233	-0.09%
2022/01/19	30.1	105.86	20	105.25	102.50	10.1	22,146	0.05%
2022/01/18	3.4	102.97	7	104.07	104.50	-3.6	21,613	-0.02%
2022/01/17	23	100.32	3	100.30	101.00	20	21,397	0.09%
2022/01/14	5.1	95.74	8.1	95.32	97.50	-3	21,306	-0.01%
2022/01/12	11	98.23	1	98.90	97.20	10	21,277	0.05%
2022/01/11	5.1	97.63	1	97.00	96.70	4.1	21,336	0.02%
2022/01/10	4	99.60	1	100.00	99.70	3	21,267	0.01%
2022/01/07	6	98.05	3.2	97.93	98.40	2.8	21,296	0.01%
2022/01/06	5.1	100.11	1	102.50	100.00	4.1	21,192	0.02%
2022/01/05	5	103.40	3.2	102.78	102.00	1.8	21,131	0.01%
2022/01/04	24	106.94	18.2	104.23	103.00	5.8	21,050	0.03%
2022/01/03	4	108.75	4	108.00	108.00	0	20,803	0.00%
2021/12/30	16.1	109.45	20.2	109.15	108.00	-4.1	20,563	-0.02%
2021/12/29	2	104.25	10	103.60	104.00	-8	19,656	-0.04%
2021/12/28	5	103.40	4	102.75	104.00	1	19,649	0.01%
2021/12/27	9	103.72	22	103.05	103.50	-13	19,596	-0.07%
2021/12/24	2	100.00	2	100.25	99.00	0	19,414	0.00%
2021/12/23	7	101.07	4.1	101.60	100.00	2.9	19,384	0.02%
2021/12/22	10.5	100.60	7	100.67	99.90	3.5	19,302	0.02%
2021/12/21	5	97.28	1.1	98.42	98.60	3.9	19,228	0.02%
2021/12/17	3.1	97.62	3	96.83	96.50	0.1	19,229	0.00%
2021/12/16	13.1	99.99	4	99.33	99.30	9.1	19,187	0.05%
2021/12/15	6	96.88	4	97.33	97.70	2	19,043	0.01%
2021/12/14	10.1	97.01	6.1	97.17	96.00	4	19,087	0.02%
2021/12/13	9	103.00	3	101.50	99.90	6	18,891	0.03%
2021/12/10	4	108.00	4	107.63	107.00	0	18,615	0.00%
2021/12/09	11	109.73	13	108.69	107.50	-2	18,489	-0.01%
2021/12/08	28.1	111.65	33	110.98	112.00	-4.9	18,344	-0.03%
2021/12/07	57	113.77	56	112.16	107.00	1	17,874	0.01%
2021/12/06	21	109.38	22	109.70	109.50	-1	16,748	-0.01%
2021/12/03	10.2	107.04	35.3	107.76	109.50	-25.1	16,041	-0.16%
2021/12/02	2	101.00	4	100.35	99.60	-2	15,372	-0.01%
2021/12/01	5.1	100.59	6.1	100.51	102.50	-1	15,381	-0.01%
2021/11/30	28.2	100.51	5.1	100.90	101.00	23.1	15,444	0.15%
2021/11/29	8.1	95.10	9.4	94.85	97.50	-1.3	15,212	-0.01%
2021/11/26	6	98.82	7	98.76	98.10	-1	15,055	-0.01%
2021/11/25	12.3	102.53	6	100.80	97.60	6.3	14,969	0.04%
2021/11/24	8	101.56	12	100.38	100.50	-4	14,943	-0.03%
2021/11/23	9	104.83	6	104.83	103.00	3	15,431	0.02%
2021/11/22	26	107.83	25	106.86	106.00	1	15,499	0.01%
2021/11/19	54	108.76	66.7	109.83	110.50	-12.7	15,450	-0.08%
2021/11/18	12	103.63	12.5	103.24	102.50	-0.5	14,492	0.00%
2021/11/17	27	106.37	26.2	105.20	104.50	0.8	14,358	0.01%
2021/11/16	55.2	106.05	41.5	105.90	105.50	13.7	13,936	0.10%
2021/11/15	22	98.21	49.5	100.87	104.00	-27.5	12,958	-0.21%
2021/11/12	5	93.46	10	92.89	94.90	-5	12,162	-0.04%
2021/11/11	5	90.30	13	90.60	89.20	-8	11,948	-0.07%
2021/11/09	29	94.69	31	94.29	92.50	-2	11,975	-0.02%
2021/11/08	20	94.23	7	93.97	93.70	13	11,748	0.11%
2021/11/05	7	92.09	17	91.45	92.10	-10	11,516	-0.09%
2021/11/04	10	91.12	114.5	90.27	90.30	-104.5	11,317	-0.92%	大賣/鉅額交易
2021/11/03	15.5	89.06	30	89.25	90.00	-14.5	11,054	-0.13%
2021/11/02	20	87.40	18	88.77	87.60	2	10,812	0.02%
2021/11/01	15	83.18	5	83.46	83.00	10	10,543	0.09%
2021/10/29	1	80.10	0	0.00	79.80	1	10,530	0.01%
2021/10/28	1	81.10	0	0.00	80.00	1	10,696	0.01%
2021/10/27	2.1	78.87	1	79.40	82.20	1.1	10,770	0.01%
2021/10/26	2	79.05	0	0.00	78.80	2	11,093	0.02%
2021/10/25	2	80.25	7	79.96	80.60	-5	11,508	-0.04%
2021/10/22	1	79.60	6	79.27	79.50	-5	12,129	-0.04%
2021/10/19	1	81.10	2	79.25	80.80	-1	13,832	-0.01%
2021/10/18	0	0.00	1	77.10	77.00	-1	14,492	-0.01%
2021/10/15	6	77.52	5	76.90	76.90	1	15,522	0.01%
2021/10/14	0	0.00	0.1	75.40	74.50	-0.1	15,779	0.00%
2021/10/13	1	74.50	0	0.00	73.10	1	16,007	0.01%
2021/10/08	2	77.90	2	78.70	76.90	0	16,672	0.00%
2021/10/07	5	75.06	8	76.54	78.00	-3	16,797	-0.02%
2021/10/06	3	74.03	1	73.30	72.70	2	17,065	0.01%
2021/10/05	1	74.40	11	70.48	75.50	-10	17,617	-0.06%
2021/10/04	2	72.90	4	72.65	71.60	-2	17,805	-0.01%
2021/10/01	2	76.55	3	74.67	74.50	-1	18,286	-0.01%
2021/09/30	0	0.00	1	78.20	78.50	-1	18,839	-0.01%
2021/09/28	2	79.70	0	0.00	80.20	2	20,290	0.01%
2021/09/27	1	82.10	5	82.50	82.10	-4	20,489	-0.02%
2021/09/24	8	81.99	4	82.35	81.80	4	20,558	0.02%
2021/09/23	37	80.71	0	0.00	80.20	37	20,544	0.18%
2021/09/22	5	80.42	1	80.10	79.90	4	20,602	0.02%
2021/09/17	4	82.03	0	0.00	82.30	4	20,639	0.02%
2021/09/16	2	80.90	3	80.73	80.90	-1	20,565	0.00%
2021/09/15	5	79.42	10	79.31	79.20	-5	20,608	-0.02%
2021/09/14	8	81.94	8	81.70	82.50	0	20,567	0.00%
2021/09/13	1	85.80	3	81.90	81.90	-2	20,575	-0.01%
2021/09/10	4	85.25	3	84.53	85.90	1	20,722	0.00%
2021/09/09	1	84.40	1	83.00	83.70	0	20,910	0.00%
2021/09/08	25	83.74	2	83.95	83.20	23	21,005	0.11%
2021/09/07	3	86.27	0	0.00	84.00	3	21,215	0.01%
2021/09/06	7	89.97	2.2	90.11	89.10	4.8	21,506	0.02%
2021/09/03	10	89.97	22	89.92	89.90	-12	21,553	-0.06%
2021/09/02	10.3	90.00	11	88.79	88.20	-0.7	21,610	0.00%
2021/09/01	8	90.31	7	89.24	89.30	1	21,881	0.00%
2021/08/31	24	87.99	3	88.40	89.00	21	22,369	0.09%
2021/08/30	21	90.60	10	90.96	90.70	11	22,517	0.05%
2021/08/27	35	91.28	32	91.24	88.10	3	22,294	0.01%
2021/08/26	23	89.25	20	89.43	89.00	3	21,885	0.01%
2021/08/25	17	85.69	21.6	86.59	87.10	-4.6	21,725	-0.02%
2021/08/24	18	83.68	15	83.77	83.50	3	21,832	0.01%
2021/08/23	10	80.98	6.1	81.51	82.10	4	21,737	0.02%
2021/08/20	5	74.24	7	75.39	74.70	-2	21,865	-0.01%
2021/08/19	7.1	75.50	3	74.97	73.00	4.1	22,106	0.02%
2021/08/18	9.3	73.01	4	73.48	76.20	5.3	22,884	0.02%
2021/08/17	15	75.17	16	72.11	70.70	-1	23,082	0.00%
2021/08/16	3	74.40	9	75.02	75.10	-6	23,154	-0.03%
2021/08/13	9	77.44	6.5	77.52	75.30	2.5	23,147	0.01%
2021/08/12	6	80.58	11	81.56	80.50	-5	23,085	-0.02%
2021/08/11	10	83.15	11	82.01	81.50	-1	23,097	0.00%
2021/08/10	8	87.26	16	86.68	86.60	-8	23,045	-0.03%
2021/08/09	23	87.89	4	87.65	86.00	19	23,132	0.08%
2021/08/06	5	90.94	12	90.28	90.50	-7	23,119	-0.03%
2021/08/05	24.3	91.23	33	90.97	91.00	-8.7	23,229	-0.04%
2021/08/04	23	97.06	3	97.73	96.10	20	23,252	0.09%
2021/08/03	7	99.27	13	99.76	98.70	-6	23,316	-0.03%
2021/08/02	20	99.52	10	100.16	97.80	10	23,312	0.04%
2021/07/30	16	101.35	14	100.95	98.50	2	23,388	0.01%
2021/07/29	25	99.00	24	100.28	99.90	1	23,203	0.00%
2021/07/28	44	98.56	59	97.82	95.50	-15	22,890	-0.07%
2021/07/27	29.5	107.20	20	106.20	102.00	9.5	22,520	0.04%
2021/07/26	11	110.45	9.7	110.57	111.50	1.3	22,087	0.01%
2021/07/23	19	100.51	51.6	101.77	101.50	-32.6	21,851	-0.15%
2021/07/22	68	99.44	40.6	98.11	95.70	27.4	21,098	0.13%
2021/07/21	21.4	97.09	82	96.84	99.00	-60.6	20,593	-0.29%
2021/07/20	16	92.16	20.3	91.87	90.00	-4.3	20,185	-0.02%
2021/07/19	5	92.74	21	93.07	94.00	-16	20,007	-0.08%
2021/07/16	44.5	92.98	61	92.36	92.00	-16.5	19,996	-0.08%
2021/07/15	23.5	90.65	20	91.08	94.10	3.5	19,835	0.02%
2021/07/14	8	87.77	3	88.60	87.80	5	19,608	0.03%
2021/07/13	51	89.10	19	88.46	86.70	32	19,664	0.16%
2021/07/12	24.1	86.70	17	86.54	86.10	7.1	19,747	0.04%
2021/07/09	21.5	90.86	46.2	90.59	89.60	-24.7	19,452	-0.13%
2021/07/08	34.2	95.72	28	94.92	92.70	6.2	19,914	0.03%
2021/07/07	56	94.88	48	95.18	94.30	8	19,877	0.04%
2021/07/06	48.2	94.21	84.7	93.23	95.00	-36.6	19,908	-0.18%
2021/07/05	37	89.59	23.3	89.95	89.40	13.7	19,773	0.07%
2021/07/02	11	84.76	32	84.88	87.00	-21	19,626	-0.11%
2021/07/01	1.1	84.11	10.1	84.49	84.20	-9	19,762	-0.05%
2021/06/30	9	84.18	16	84.78	83.60	-7	20,198	-0.03%
2021/06/29	14	84.13	7.1	84.18	83.00	7	20,449	0.03%
2021/06/28	1.5	83.63	1	83.90	84.80	0.5	20,762	0.00%
2021/06/25	14.2	83.64	4	84.13	83.20	10.2	21,330	0.05%
2021/06/24	4	83.93	2	84.60	83.80	2	21,982	0.01%
2021/06/23	10	83.87	10	84.32	84.30	0	22,091	0.00%
2021/06/22	5.2	83.04	6.2	83.68	82.10	-1.1	22,386	0.00%
2021/06/21	19	84.42	20	83.49	82.40	-1	22,706	0.00%
2021/06/18	28	88.35	11	88.98	87.50	17	23,376	0.07%
2021/06/17	13	87.85	15	88.42	89.60	-2	23,783	-0.01%
2021/06/16	36	89.28	16	87.26	87.50	20	24,229	0.08%
2021/06/15	13	87.74	73.1	87.02	90.00	-60.1	25,069	-0.24%
2021/06/11	16	85.59	5	85.94	84.50	11	24,995	0.04%
2021/06/09	16	85.73	10.1	86.02	85.70	5.9	26,625	0.02%
2021/06/08	25	86.81	28.5	87.03	84.20	-3.5	27,884	-0.01%
2021/06/07	14	85.93	18.1	85.62	87.20	-4.1	27,538	-0.01%
2021/06/04	6.5	83.39	0	0.00	83.00	6.5	27,240	0.02%
2021/06/03	1	83.70	7	85.00	84.20	-6	27,256	-0.02%
2021/06/02	9.1	82.69	12	83.19	81.80	-3	27,047	-0.01%
2021/06/01	25.1	86.19	21	86.81	84.40	4.1	26,955	0.02%
2021/05/31	3	84.80	17.1	84.91	84.50	-14.1	26,494	-0.05%
2021/05/28	21.1	86.40	20	85.52	85.00	1.1	26,478	0.00%
2021/05/27	6	82.47	8	83.04	85.20	-2	26,321	-0.01%
2021/05/26	52	84.40	43	84.27	81.70	9	26,119	0.03%
2021/05/25	4	79.80	14	82.22	83.10	-10	25,501	-0.04%
2021/05/24	19	74.39	4	74.18	75.60	15	25,543	0.06%
2021/05/21	12	73.96	1	74.00	71.60	11	26,221	0.04%
2021/05/20	6	72.83	22.1	72.52	71.00	-16.1	26,151	-0.06%
2021/05/19	12	70.71	4	71.85	73.60	8	26,804	0.03%
2021/05/18	11	67.62	12	66.16	67.90	-1	27,074	0.00%
2021/05/17	7.2	63.17	5	63.98	61.80	2.2	27,495	0.01%
2021/05/14	7.1	68.95	9	67.84	67.40	-1.9	27,541	-0.01%
2021/05/13	13.1	69.83	19	69.55	69.90	-5.9	27,518	-0.02%
2021/05/12	53	68.57	12	69.82	69.00	41	27,319	0.15%
2021/05/11	2	77.45	3	74.00	73.50	-1	26,957	0.00%
2021/05/10	0.1	76.80	1	78.50	76.10	-1	26,832	0.00%
2021/05/07	4	75.65	12	75.50	78.60	-8	26,719	-0.03%
2021/05/06	2	73.95	0	0.00	72.50	2	26,504	0.01%
2021/05/05	5	76.66	15	75.92	75.00	-10	26,402	-0.04%
2021/05/04	6.2	73.76	9	73.27	74.50	-2.8	26,331	-0.01%
2021/05/03	15.1	80.95	11	79.62	77.10	4.1	26,126	0.02%
2021/04/29	8	83.78	6	84.35	83.60	2	26,020	0.01%
2021/04/28	17	85.45	12	85.98	85.00	5	25,992	0.02%
2021/04/27	10.1	87.47	20	88.15	85.00	-9.9	26,046	-0.04%
2021/04/26	27	89.46	22	89.85	87.50	5	25,947	0.02%
2021/04/23	7	84.79	9.8	84.59	86.00	-2.8	25,461	-0.01%
2021/04/22	17	82.79	2.2	82.89	81.80	14.8	25,531	0.06%
2021/04/21	2.4	83.16	7	83.91	84.70	-4.7	25,326	-0.02%
2021/04/20	2.6	83.29	5	83.62	82.70	-2.4	25,279	-0.01%
2021/04/19	15	82.69	9	82.77	81.50	6	25,174	0.02%
2021/04/16	14	86.82	7.2	86.83	84.20	6.8	25,001	0.03%
2021/04/15	2.2	82.49	22	82.88	85.30	-19.8	24,721	-0.08%
2021/04/14	21	84.34	22.1	83.91	83.50	-1.1	24,588	0.00%
2021/04/13	29.2	88.31	30	87.74	86.70	-0.8	24,015	0.00%
2021/04/12	18	85.96	57	89.68	84.60	-39	23,619	-0.17%
2021/04/09	58	91.19	28	90.38	90.00	30	23,075	0.13%
2021/04/08	13.1	85.07	19	85.78	87.50	-5.9	22,332	-0.03%
2021/04/07	15	78.63	15.5	78.85	79.60	-0.5	21,988	0.00%
2021/04/06	50.9	77.94	27	77.95	79.00	23.9	21,735	0.11%
2021/04/01	4	73.08	5.5	73.12	73.40	-1.5	21,552	-0.01%
2021/03/31	12	71.95	9	72.71	71.50	3	21,285	0.01%
2021/03/30	50	72.12	24	72.79	70.60	26	20,950	0.12%
2021/03/29	81	67.41	46	69.01	69.80	35	20,382	0.17%
2021/03/26	14	63.61	10	63.46	63.50	4	19,764	0.02%
2021/03/25	22	61.70	55.6	62.15	62.00	-33.6	19,704	-0.17%
2021/03/24	22	64.65	15	64.70	63.80	7	19,452	0.04%
2021/03/23	46	64.39	56	64.52	64.60	-10	19,161	-0.05%
2021/03/22	25	60.52	20	60.42	60.70	5	18,520	0.03%
2021/03/19	42	56.98	37	57.04	58.90	5	18,836	0.03%
2021/03/18	20	59.27	29	58.68	56.80	-9	18,622	-0.05%
2021/03/17	14	55.09	16	55.64	56.00	-2	18,373	-0.01%
2021/03/16	59	55.25	30	56.01	54.10	29	18,744	0.15%
2021/03/15	57	54.80	70	55.18	55.50	-13	18,995	-0.07%
2021/03/12	44	53.30	52	53.64	54.20	-8	18,246	-0.04%
2021/03/11	1	46.30	2	47.23	49.35	-1	16,749	-0.01%
2021/03/10	0	0.00	1	44.95	44.90	-1	16,601	-0.01%
2021/03/09	1	44.55	0	44.80	44.55	1	16,781	0.01%
2021/03/08	5	46.44	6	46.69	45.90	-1	16,999	-0.01%
2021/03/05	3	45.98	11	45.48	46.00	-8	17,182	-0.05%
2021/03/04	1	46.80	0	0.00	46.20	1	17,292	0.01%
2021/03/03	3	46.58	2	47.18	47.40	1	17,303	0.01%
2021/03/02	22	50.25	16	48.81	47.40	6	17,319	0.03%
2021/02/26	8	49.58	5	49.70	49.65	3	17,310	0.02%
2021/02/25	16	51.26	6	50.87	50.80	10	17,602	0.06%
2021/02/24	80.3	53.34	75	53.05	51.40	5.3	17,560	0.03%
2021/02/23	46.3	54.05	22	54.53	52.50	24.3	17,379	0.14%
2021/02/22	2	55.20	8	55.40	55.40	-6	17,298	-0.03%
2021/02/19	11	48.07	20	49.06	50.40	-9	17,428	-0.05%
2021/02/18	17	45.21	19	45.23	45.90	-2	17,457	-0.01%
2021/02/17	76	43.79	87	44.01	44.90	-11	17,725	-0.06%
2021/02/05	4	39.38	10	40.08	40.85	-6	17,177	-0.03%
2021/02/04	9	37.89	4	38.55	38.70	5	16,900	0.03%
2021/02/03	3	37.00	18	36.76	36.75	-15	16,723	-0.09%
2021/02/02	1	37.90	2	38.00	37.70	-1	16,691	-0.01%
2021/02/01	5	37.73	15	37.41	37.15	-10	16,760	-0.06%
2021/01/29	2	39.50	44	39.73	38.80	-42	16,701	-0.25%
2021/01/28	3	40.42	5	40.26	40.15	-2	16,634	-0.01%
2021/01/27	3	40.57	5	41.49	40.45	-2	16,604	-0.01%
2021/01/26	6	40.48	15	40.60	40.35	-9	16,493	-0.05%
2021/01/25	5	41.44	5	41.44	41.35	0	16,416	0.00%
2021/01/22	2	41.80	24	41.18	41.75	-22	16,309	-0.13%
2021/01/21	6	40.25	4	40.98	40.35	2	16,171	0.01%
2021/01/20	39	40.73	38	40.94	40.10	1	16,100	0.01%
2021/01/19	10	42.21	6	41.83	42.30	4	15,900	0.03%
2021/01/18	14	40.37	21	41.47	41.80	-7	15,698	-0.04%
2021/01/15	34	41.62	10	41.19	40.35	24	15,533	0.15%
2021/01/14	1	41.75	2	41.60	41.75	-1	15,256	-0.01%
2021/01/13	5	41.80	2	41.80	41.85	3	15,255	0.02%
2021/01/12	3	40.55	1	40.55	40.50	2	15,159	0.01%
2021/01/11	5	41.42	3	41.70	41.70	2	15,114	0.01%
2021/01/08	5	42.33	0	0.00	41.55	5	15,051	0.03%
2021/01/07	1	41.80	7	41.73	42.15	-6	14,924	-0.04%
2021/01/06	6	40.77	2	41.00	40.55	4	14,789	0.03%
2021/01/05	0	0.00	1	40.90	41.55	-1	14,699	-0.01%
2021/01/04	4	40.03	70	40.20	40.00	-66	14,590	-0.45%
2020/12/31	13	40.78	25	40.81	40.35	-12	14,537	-0.08%
2020/12/30	2	41.45	10	41.77	41.35	-8	14,426	-0.06%
2020/12/29	23	41.96	1	41.20	41.50	22	14,368	0.15%
2020/12/28	76	41.80	4	43.60	42.70	72	14,232	0.51%
2020/12/25	1	40.35	0	0.00	40.35	1	13,906	0.01%
2020/12/24	3	40.68	0	0.00	40.10	3	13,907	0.02%
2020/12/23	4	40.00	3	39.35	40.05	1	13,870	0.01%
2020/12/22	2	39.75	5	40.65	39.50	-3	13,834	-0.02%
2020/12/21	7	40.24	17	40.70	40.80	-10	13,747	-0.07%
2020/12/18	10	40.81	8	40.51	40.65	2	13,593	0.01%
2020/12/17	6	40.94	10	40.70	41.00	-4	13,450	-0.03%
2020/12/16	5	41.46	5	41.74	41.25	0	13,282	0.00%
2020/12/15	56	43.54	29	42.85	40.65	27	12,938	0.21%
2020/12/14	12	42.13	41	42.33	44.00	-29	11,929	-0.24%
2020/12/11	84	46.11	79	46.81	43.20	5	11,507	0.04%
2020/12/10	34	45.17	93	45.47	45.00	-59	10,591	-0.56%
2020/12/09	42	43.60	21	43.75	43.65	21	9,790	0.21%
2020/12/08	19	38.97	20	39.90	41.30	-1	8,874	-0.01%
2020/12/07	1	37.70	5	37.68	37.55	-4	8,271	-0.05%
2020/12/04	3	36.98	1	37.30	37.00	2	8,265	0.02%
2020/12/03	12	37.38	6	37.73	37.20	6	8,469	0.07%
2020/12/02	5	37.55	17	37.21	37.35	-12	8,338	-0.14%
2020/12/01	12	36.00	5	36.02	35.65	7	8,042	0.09%
2020/11/30	29	36.92	10	37.20	36.90	19	7,799	0.24%
2020/11/27	65	36.20	0	0.00	36.00	65	7,571	0.86%
2020/11/26	13	36.17	14	35.70	35.70	-1	7,482	-0.01%
2020/11/25	24	35.84	2	35.75	35.40	22	7,353	0.30%
2020/11/24	7	35.37	6	35.87	35.70	1	7,354	0.01%
2020/11/23	2	34.65	38	34.64	34.40	-36	6,980	-0.52%
2020/11/20	19	34.70	22	34.02	34.00	-3	6,877	-0.04%
2020/11/19	55	34.83	37	34.70	34.80	18	6,589	0.27%
2020/11/18	12	33.30	21	33.36	33.65	-9	5,773	-0.16%
2020/11/17	33	32.98	34	32.67	33.20	-1	5,525	-0.02%
2020/11/16	10	31.98	25	31.79	32.70	-15	4,780	-0.31%
2020/11/13	0	0.00	4	29.75	29.75	-4	4,051	-0.10%
2020/11/12	0	0.00	6	29.74	29.70	-6	4,060	-0.15%
2020/11/09	3	29.70	1	29.50	29.80	2	4,132	0.05%
2020/11/05	3	28.10	2	28.25	28.55	1	4,141	0.02%
2020/11/04	0	0.00	3	28.55	28.45	-3	4,280	-0.07%
2020/11/03	1	28.30	0	0.00	28.15	1	4,473	0.02%
2020/11/02	6	27.46	1	27.60	27.60	5	5,021	0.10%
2020/10/30	6	27.99	2	27.80	27.85	4	5,032	0.08%
2020/10/28	0	0.00	1	28.90	28.75	-1	5,114	-0.02%
2020/10/26	0	0.00	3	29.50	29.45	-3	5,192	-0.06%
2020/10/22	1	29.65	0	0.00	29.70	1	5,329	0.02%
2020/10/21	0	0.00	4	30.01	29.70	-4	5,507	-0.07%
2020/10/20	2	29.70	0	0.00	29.70	2	5,563	0.04%
2020/10/19	0	0.00	1	29.95	29.30	-1	5,838	-0.02%
2020/10/16	3	29.50	1	28.95	28.95	2	5,866	0.03%
2020/10/14	6	29.69	6	29.64	29.60	0	5,886	0.00%
2020/10/13	0	0.00	27	29.45	29.65	-27	5,900	-0.46%
2020/10/12	1	28.75	0	0.00	28.85	1	5,895	0.02%
2020/10/08	1	28.75	1	29.05	28.80	0	6,056	0.00%
2020/10/06	0	0.00	1	28.60	28.40	-1	6,436	-0.02%
2020/09/29	2	28.33	14	28.25	27.75	-12	6,601	-0.18%
2020/09/25	18	26.60	0	0.00	26.55	18	6,610	0.27%
2020/09/24	9	27.47	0	0.00	27.35	9	6,600	0.14%
2020/09/23	3	28.10	0	0.00	28.15	3	6,627	0.05%
2020/09/22	1	28.30	0	0.00	28.35	1	6,670	0.01%
2020/09/21	1	29.10	1	28.85	28.90	0	6,667	0.00%
2020/09/17	20	29.25	0	0.00	29.25	20	6,688	0.30%
2020/09/15	0	0.00	19	29.43	29.45	-19	6,722	-0.28%
2020/09/14	0	0.00	10	29.20	29.25	-10	6,721	-0.15%
2020/09/11	11	28.86	0	0.00	28.90	11	6,735	0.16%
2020/09/10	4	29.58	7	29.61	29.55	-3	6,689	-0.04%
2020/09/09	6	29.69	3	29.83	30.00	3	6,652	0.05%
2020/09/08	8	31.13	9	31.06	31.20	-1	6,496	-0.02%
2020/09/07	2	30.25	3	30.70	30.10	-1	6,196	-0.02%
2020/09/04	5	29.64	3	29.70	29.90	2	6,130	0.03%
2020/09/03	5	29.99	1	30.45	30.15	4	6,115	0.07%
2020/09/01	0	0.00	16	29.60	29.40	-16	6,155	-0.26%
2020/08/31	4	29.95	0	0.00	30.10	4	6,174	0.06%
2020/08/28	12	30.17	20	30.34	30.45	-8	6,106	-0.13%
2020/08/27	7	29.65	7	29.92	29.45	0	5,870	0.00%
2020/08/26	3	29.52	4	29.06	29.20	-1	5,770	-0.02%
2020/08/25	1	27.75	16	27.75	27.70	-15	5,631	-0.27%
2020/08/24	7	27.59	12	27.50	27.55	-5	5,646	-0.09%
2020/08/21	0	0.00	11	27.65	27.60	-11	5,656	-0.19%
2020/08/20	23	26.83	12	26.52	27.25	11	5,662	0.19%
2020/08/19	10	29.52	0	0.00	28.80	10	5,570	0.18%
2020/08/18	31	29.96	0	0.00	29.55	31	5,518	0.56%
2020/08/17	2	29.93	10	30.03	29.85	-8	5,599	-0.14%
2020/08/14	0	0.00	8	29.45	29.60	-8	5,567	-0.14%
2020/08/13	17	29.35	5	29.45	29.10	12	5,586	0.21%
2020/08/12	5	29.25	1	29.65	29.25	4	5,681	0.07%
2020/08/11	4	30.15	32	30.03	29.55	-28	5,693	-0.49%
2020/08/10	16	31.70	11	31.70	31.50	5	5,841	0.09%
2020/08/07	5	31.29	11	31.22	31.40	-6	6,055	-0.10%
2020/08/06	24	30.93	20	31.23	31.40	4	5,958	0.07%
2020/08/05	1	28.80	1	29.05	28.95	0	5,494	0.00%
2020/08/04	2	28.90	0	0.00	28.75	2	5,615	0.04%
2020/08/03	5	29.30	2	29.30	29.15	3	5,722	0.05%
2020/07/31	4	28.90	1	29.10	28.85	3	5,867	0.05%
2020/07/30	2	29.00	0	0.00	29.00	2	5,989	0.03%
2020/07/29	0	0.00	1	28.00	28.05	-1	6,105	-0.02%
2020/07/28	3	29.68	2	28.93	28.15	1	6,354	0.02%
2020/07/27	10	29.53	9	29.43	29.00	1	6,352	0.02%
2020/07/24	1	28.85	0	0.00	28.55	1	6,337	0.02%
2020/07/23	3	29.85	5	30.04	29.80	-2	6,322	-0.03%
2020/07/22	0	0.00	2	29.00	29.50	-2	6,146	-0.03%
2020/07/21	1	28.00	0	0.00	27.90	1	6,177	0.02%
2020/07/20	6	26.75	0	0.00	27.20	6	6,174	0.10%
2020/07/17	6	27.83	0	0.00	27.40	6	6,180	0.10%
2020/07/16	20	28.27	12	28.14	28.10	8	6,196	0.13%
2020/07/15	4	28.98	3	29.60	28.60	1	6,194	0.02%
2020/07/14	13	29.95	22	30.04	29.70	-9	6,214	-0.14%
2020/07/13	0	0.00	4	28.04	28.50	-4	5,898	-0.07%
2020/07/10	2	27.40	0	0.00	27.40	2	5,907	0.03%
2020/07/09	5	28.55	6	28.63	28.35	-1	5,919	-0.02%
2020/07/08	3	28.72	22	28.72	28.90	-19	5,859	-0.32%
2020/07/07	4	28.30	2	28.75	28.25	2	5,915	0.03%
2020/07/06	0	0.00	22	28.58	28.70	-22	5,917	-0.37%
2020/07/03	2	28.55	0	0.00	28.15	2	5,937	0.03%
2020/07/02	1	28.10	4	28.45	28.45	-3	5,993	-0.05%
2020/07/01	0	0.00	15	28.15	27.75	-15	5,958	-0.25%
2020/06/29	0	0.00	4	27.35	27.45	-4	5,949	-0.07%
2020/06/24	1	27.30	0	0.00	27.20	1	5,964	0.02%
2020/06/23	0	0.00	1	27.10	27.05	-1	6,093	-0.02%
2020/06/22	6	27.69	4	27.53	27.30	2	6,213	0.03%
2020/06/19	0	0.00	2	27.40	27.20	-2	6,304	-0.03%
2020/06/16	0	0.00	1	26.35	26.80	-1	6,410	-0.02%
2020/06/12	2	25.53	20	25.50	26.10	-18	6,632	-0.27%
2020/06/11	7	26.67	3	26.58	26.20	4	6,691	0.06%
2020/06/10	3	27.32	2	27.23	27.10	1	6,761	0.01%
2020/06/09	31	27.77	33	27.88	27.55	-2	6,915	-0.03%
2020/06/08	4	27.31	0	0.00	27.30	4	6,978	0.06%
2020/06/05	1	27.05	6	27.18	27.15	-5	7,415	-0.07%
2020/06/04	1	26.45	1	26.55	26.55	0	7,695	0.00%
2020/06/03	0	0.00	2	26.55	26.60	-2	7,718	-0.03%
2020/06/02	1	26.70	1	26.60	26.20	0	7,718	0.00%
2020/06/01	1	26.05	1	26.30	26.45	0	7,741	0.00%
2020/05/29	3	25.62	0	0.00	26.00	3	7,753	0.04%
2020/05/28	1	25.85	0	0.00	25.80	1	7,786	0.01%
2020/05/27	5	26.14	0	0.00	26.10	5	7,923	0.06%
2020/05/22	3	26.62	4	27.50	26.55	-1	7,981	-0.01%
2020/05/20	4	26.06	2	26.28	26.50	2	7,919	0.03%
2020/05/19	13	25.60	4	25.74	25.60	9	7,963	0.11%
2020/05/18	5	26.69	2	26.45	26.45	3	7,852	0.04%
2020/05/15	21	27.61	89	27.78	26.90	-68	7,829	-0.87%
2020/05/14	79	29.10	2	29.03	28.95	77	7,662	1.00%
2020/05/13	2	31.90	16	31.99	32.15	-14	7,332	-0.19%
2020/05/12	9	31.79	2	31.60	31.60	7	7,281	0.10%
2020/05/11	126	32.62	108	32.14	31.80	18	7,263	0.25%	大買/大賣/
2020/05/08	6	32.61	8	32.69	32.60	-2	7,171	-0.03%
2020/05/07	10	32.37	31	32.52	32.40	-21	7,064	-0.30%
2020/05/06	12	31.88	3	31.70	31.50	9	6,920	0.13%
2020/05/05	11	32.08	30	31.62	31.25	-19	6,857	-0.28%
2020/05/04	1	31.05	45	30.70	31.70	-44	6,763	-0.65%
2020/04/30	9	29.78	8	29.84	29.80	1	6,618	0.02%
2020/04/29	11	29.59	13	29.49	29.50	-2	6,643	-0.03%
2020/04/28	0	0.00	6	28.53	29.00	-6	6,557	-0.09%
2020/04/27	13	28.82	6	28.80	28.70	7	6,572	0.11%
2020/04/24	0	0.00	6	28.44	28.70	-6	6,624	-0.09%
2020/04/23	3	28.35	1	27.90	27.90	2	6,657	0.03%
2020/04/22	2	27.03	1	27.30	27.95	1	6,823	0.01%
2020/04/21	7	27.68	17	27.56	27.40	-10	6,809	-0.15%
2020/04/20	10	28.39	23	27.90	28.50	-13	6,789	-0.19%
2020/04/17	27	28.98	7	29.41	27.90	20	6,803	0.29%
2020/04/16	13	27.47	14	27.45	27.50	-1	6,668	-0.01%
2020/04/15	19	27.22	6	27.23	27.05	13	6,660	0.20%
2020/04/14	24	26.93	7	27.10	26.95	17	6,646	0.26%
2020/04/13	0	0.00	1	26.65	26.40	-1	6,642	-0.02%
2020/04/10	17	26.89	0	0.00	26.75	17	6,658	0.26%
2020/04/09	7	26.59	0	0.00	26.55	7	6,644	0.11%
2020/04/08	6	26.34	9	26.38	26.50	-3	6,621	-0.05%
2020/04/07	10	26.11	5	25.93	25.95	5	6,563	0.08%
2020/04/01	5	25.00	0	0.00	25.00	5	6,547	0.08%
2020/03/30	0	0.00	3	24.30	24.70	-3	6,570	-0.05%
2020/03/27	8	24.78	9	24.98	24.20	-1	6,604	-0.02%
2020/03/25	11	23.52	21	23.79	24.10	-10	6,490	-0.15%
2020/03/24	0	0.00	1	21.55	22.00	-1	6,531	-0.02%
2020/03/23	0	0.00	4	20.68	20.50	-4	7,082	-0.06%
2020/03/20	3	21.50	2	21.85	22.05	1	7,160	0.01%
2020/03/19	20	20.82	25	21.60	20.45	-5	7,299	-0.07%
2020/03/18	26	24.16	5	23.95	22.70	21	7,771	0.27%
2020/03/17	6	23.50	1	23.35	23.60	5	8,393	0.06%
2020/03/16	7	25.74	4	24.21	24.15	3	8,662	0.03%
2020/03/13	25	24.34	7	24.47	25.00	18	8,620	0.21%
2020/03/12	16	27.52	27	26.97	26.90	-11	8,477	-0.13%
2020/03/11	17	29.59	0	0.00	28.85	17	8,351	0.20%
2020/03/10	12	29.68	44	30.16	30.35	-32	7,885	-0.41%
2020/03/09	6	27.96	30	28.53	27.60	-24	7,583	-0.32%
2020/03/06	4	29.00	42	29.01	28.95	-38	7,574	-0.50%
2020/03/05	1	29.45	13	29.74	29.55	-12	7,673	-0.16%
2020/03/04	3	29.10	1	28.60	29.05	2	7,676	0.03%
2020/03/03	4	28.85	1	29.10	28.75	3	7,675	0.04%
2020/03/02	4	27.68	22	27.68	27.70	-18	7,659	-0.23%
2020/02/27	8	28.83	4	28.80	28.80	4	7,517	0.05%
2020/02/26	0	0.00	12	30.35	29.95	-12	7,476	-0.16%
2020/02/24	7	30.49	0	0.00	30.60	7	7,402	0.09%
2020/02/21	5	31.59	0	0.00	31.25	5	7,391	0.07%
2020/02/20	53	31.81	15	31.91	31.70	38	7,391	0.51%
2020/02/19	0	0.00	8	31.38	31.10	-8	7,340	-0.11%
2020/02/18	18	30.98	3	30.85	30.90	15	7,333	0.20%
2020/02/17	14	31.63	0	0.00	31.30	14	7,303	0.19%
2020/02/14	0	0.00	10	31.20	31.20	-10	7,204	-0.14%
2020/02/13	16	30.86	2	30.75	30.70	14	7,170	0.20%
2020/02/12	3	31.03	6	31.30	31.25	-3	7,151	-0.04%
2020/02/11	5	30.56	3	30.62	30.55	2	7,125	0.03%
2020/02/10	4	29.91	4	29.93	29.85	0	7,162	0.00%
2020/02/07	6	30.54	4	30.30	30.10	2	7,179	0.03%
2020/02/06	7	30.33	26	30.91	31.05	-19	7,142	-0.27%
2020/02/05	19	29.86	2	30.10	29.55	17	7,079	0.24%
2020/02/04	13	29.57	12	29.63	29.95	1	7,032	0.01%
2020/02/03	32	28.12	2	28.10	28.20	30	7,013	0.43%
2020/01/31	5	31.05	0	0.00	30.90	5	6,876	0.07%
2020/01/30	18	31.69	2	31.53	31.50	16	6,837	0.23%
2020/01/20	10	34.90	6	34.62	35.00	4	6,771	0.06%
2020/01/17	16	34.20	17	34.24	34.45	-1	6,623	-0.02%
2020/01/16	6	33.70	24	34.11	34.05	-18	6,530	-0.28%
2020/01/15	3	32.90	0	0.00	32.80	3	6,565	0.05%
2020/01/14	0	0.00	6	33.57	33.40	-6	6,605	-0.09%
2020/01/13	0	0.00	5	33.20	33.05	-5	6,571	-0.08%
2020/01/10	3	31.83	3	31.70	32.00	0	6,531	0.00%
2020/01/09	8	32.04	2	32.30	32.25	6	6,546	0.09%
2020/01/08	1	31.30	4	31.18	31.00	-3	6,539	-0.05%
2020/01/07	17	31.88	7	31.94	31.75	10	6,547	0.15%
2020/01/06	8	32.84	0	0.00	32.90	8	6,549	0.12%
2020/01/03	12	34.05	12	34.22	33.50	0	6,552	0.00%
2020/01/02	2	34.90	2	34.70	34.90	0	6,556	0.00%
2019/12/31	6	34.53	3	34.35	34.45	3	6,782	0.04%
2019/12/30	7	34.74	0	0.00	34.70	7	7,264	0.10%
2019/12/27	8	34.93	6	35.23	34.90	2	7,435	0.03%
2019/12/26	4	34.38	1	34.45	34.35	3	7,412	0.04%
2019/12/25	1	34.55	3	34.50	34.65	-2	7,431	-0.03%
2019/12/24	25	34.93	20	34.60	34.60	5	7,637	0.07%
2019/12/23	35	34.94	67	34.89	34.60	-32	7,641	-0.42%
2019/12/20	16	35.81	10	35.40	35.40	6	7,599	0.08%
2019/12/19	12	36.15	15	35.81	35.85	-3	7,582	-0.04%
2019/12/18	43	37.13	39	37.16	36.50	4	7,469	0.05%
2019/12/17	56	36.30	26	36.51	36.55	30	6,928	0.43%
2019/12/16	52	35.77	35	36.34	36.55	17	6,979	0.24%
2019/12/13	66	36.71	60	35.67	35.45	6	6,843	0.09%
2019/12/12	16	35.62	17	35.72	36.55	-1	6,356	-0.02%
2019/12/11	20	33.24	15	32.65	33.25	5	5,865	0.09%
2019/12/10	3	31.97	0	0.00	31.85	3	6,126	0.05%
2019/12/09	1	31.95	3	32.35	31.95	-2	6,107	-0.03%
2019/12/04	3	31.40	0	0.00	31.00	3	6,258	0.05%
2019/12/03	1	31.90	0	0.00	31.95	1	6,360	0.02%
2019/12/02	0	0.00	3	32.03	32.40	-3	6,477	-0.05%
2019/11/28	2	31.83	0	0.00	31.95	2	6,707	0.03%
2019/11/26	2	31.80	7	31.49	31.35	-5	7,101	-0.07%
2019/11/25	0	0.00	6	31.33	31.35	-6	7,490	-0.08%
2019/11/22	2	30.80	0	0.00	30.70	2	7,709	0.03%
2019/11/21	2	30.78	0	0.00	31.05	2	7,757	0.03%
2019/11/19	0	0.00	2	31.10	31.20	-2	7,877	-0.03%
2019/11/18	2	31.50	0	0.00	31.40	2	7,908	0.03%
2019/11/15	0	0.00	2	30.50	30.30	-2	7,937	-0.03%
2019/11/13	1	30.60	0	0.00	30.10	1	8,043	0.01%
2019/11/11	2	30.15	0	0.00	30.05	2	8,124	0.02%
2019/11/08	2	29.75	10	29.70	29.75	-8	8,166	-0.10%
2019/11/07	6	30.58	0	0.00	30.40	6	8,300	0.07%
2019/11/06	10	31.50	0	0.00	31.50	10	8,210	0.12%
2019/11/05	0	0.00	1	30.90	31.00	-1	8,154	-0.01%
2019/10/31	0	0.00	2	31.60	31.90	-2	8,095	-0.02%
2019/10/28	2	31.45	0	0.00	31.30	2	8,060	0.02%
2019/10/25	3	31.83	0	0.00	31.75	3	8,026	0.04%
2019/10/24	5	32.15	4	32.29	32.05	1	8,025	0.01%
2019/10/23	5	33.22	11	33.00	32.90	-6	8,006	-0.07%
2019/10/22	1	32.05	3	32.15	32.70	-2	7,784	-0.03%
2019/10/18	6	31.80	7	31.96	32.05	-1	7,730	-0.01%
2019/10/17	1	32.30	4	32.28	31.95	-3	7,712	-0.04%
2019/10/16	5	31.98	7	32.38	31.95	-2	7,634	-0.03%
2019/10/15	5	32.03	0	0.00	31.85	5	7,579	0.07%
2019/10/14	3	32.65	6	32.77	32.65	-3	7,561	-0.04%
2019/10/09	2	32.30	0	0.00	32.55	2	7,503	0.03%
2019/10/08	5	33.01	3	33.23	32.95	2	7,442	0.03%
2019/10/07	4	33.48	3	33.63	33.70	1	7,316	0.01%
2019/10/04	18	33.34	21	33.47	32.60	-3	7,042	-0.04%
2019/10/03	2	32.35	19	31.67	32.20	-17	6,547	-0.26%
2019/10/02	2	30.65	2	31.05	31.20	0	6,358	0.00%
2019/10/01	2	30.80	6	29.83	30.75	-4	6,298	-0.06%
2019/09/27	17	30.14	29	29.81	29.25	-12	6,219	-0.19%
2019/09/26	11	31.67	5	31.78	31.15	6	5,974	0.10%
2019/09/25	4	31.65	2	31.95	31.55	2	5,874	0.03%
2019/09/24	7	31.37	8	31.68	31.35	-1	5,819	-0.02%
2019/09/23	1	31.45	5	31.62	31.45	-4	5,755	-0.07%
2019/09/20	0	0.00	1	31.05	31.00	-1	5,699	-0.02%
2019/09/19	9	30.76	2	30.60	30.80	7	5,637	0.12%
2019/09/18	13	31.67	4	32.20	31.80	9	5,465	0.16%
2019/09/17	4	32.21	5	31.86	32.20	-1	5,354	-0.02%
2019/09/16	27	31.32	31	31.70	31.50	-4	5,215	-0.08%
2019/09/12	30	32.91	19	32.70	31.90	11	4,978	0.22%
2019/09/11	3	31.15	1	31.05	31.35	2	4,353	0.05%
2019/09/10	2	30.93	8	31.04	30.95	-6	4,312	-0.14%
2019/09/09	5	30.74	3	30.95	30.80	2	4,222	0.05%
2019/09/06	16	31.47	16	31.42	31.25	0	4,134	0.00%
2019/09/05	6	31.03	1	31.50	31.50	5	4,030	0.12%
2019/09/03	0	0.00	3	30.70	30.50	-3	3,727	-0.08%
2019/09/02	3	30.83	8	30.01	31.00	-5	3,588	-0.14%
2019/08/30	4	30.08	9	30.08	29.55	-5	3,321	-0.15%
2019/08/29	4	29.63	3	30.15	29.80	1	3,012	0.03%
2019/08/28	14	29.43	10	29.20	29.50	4	2,818	0.14%
2019/08/27	10	27.32	74	27.01	28.50	-64	2,398	-2.67%
2019/08/26	4	25.94	8	25.90	26.20	-4	2,153	-0.19%
2019/08/23	8	26.93	5	26.81	26.60	3	2,095	0.14%
2019/08/21	0	0.00	1	27.30	27.10	-1	1,934	-0.05%
2019/08/20	0	0.00	2	27.00	26.85	-2	1,867	-0.11%
2019/08/19	2	26.55	2	26.65	26.50	0	1,780	0.00%
2019/08/16	0	0.00	1	26.60	26.70	-1	1,715	-0.06%
2019/08/15	0	0.00	5	25.50	25.65	-5	1,647	-0.30%
2019/08/14	8	26.40	7	26.24	26.15	1	1,629	0.06%
2019/08/12	0	0.00	3	26.03	26.05	-3	1,474	-0.20%
2019/08/08	5	23.40	0	0.00	23.70	5	1,301	0.38%
2019/08/07	1	22.80	0	0.00	22.80	1	1,305	0.08%
2019/08/06	2	22.40	1	22.65	22.65	1	1,338	0.07%
2019/07/31	0	0.00	1	25.25	24.35	-1	1,382	-0.07%
2019/07/30	0	0.00	3	25.78	25.30	-3	1,276	-0.24%
2019/07/29	2	26.35	0	0.00	26.35	2	1,279	0.16%
2019/07/25	1	25.25	0	0.00	26.20	1	1,249	0.08%
2019/07/24	0	0.00	2	24.80	25.45	-2	1,259	-0.16%
2019/07/23	0	0.00	9	25.36	24.75	-9	1,321	-0.68%
2019/07/19	1	24.80	1	24.90	24.80	0	1,737	0.00%
2019/07/16	21	25.15	3	25.10	25.20	18	1,853	0.97%
2019/07/11	1	24.00	0	0.00	24.15	1	2,075	0.05%
2019/07/03	0	0.00	1	24.00	23.70	-1	2,280	-0.04%
2019/06/25	0	0.00	1	23.50	23.10	-1	3,239	-0.03%
2019/06/13	1	22.70	0	0.00	22.50	1	3,936	0.03%
2019/06/11	0	0.00	10	23.00	22.55	-10	4,030	-0.25%
2019/05/27	1	21.90	0	0.00	22.00	1	5,804	0.02%
2019/05/23	5	22.40	0	0.00	22.45	5	6,132	0.08%
2019/05/21	0	0.00	1	23.45	23.50	-1	6,338	-0.02%
2019/05/20	4	22.80	0	0.00	22.75	4	6,401	0.06%
2019/05/16	2	24.15	0	0.00	23.45	2	6,888	0.03%
2019/05/15	0	0.00	2	24.10	24.45	-2	7,065	-0.03%
2019/05/14	1	22.90	1	23.20	23.50	0	7,342	0.00%
2019/05/13	6	23.11	0	0.00	23.10	6	7,348	0.08%
2019/05/10	2	25.18	1	25.25	25.00	1	7,305	0.01%
2019/05/09	4	24.85	0	0.00	24.85	4	7,338	0.05%
2019/05/08	1	26.10	0	0.00	25.90	1	7,342	0.01%
2019/05/06	1	26.30	0	0.00	26.30	1	7,357	0.01%
2019/05/03	0	0.00	2	27.50	27.30	-2	7,355	-0.03%
2019/05/02	0	0.00	1	27.00	27.20	-1	7,384	-0.01%
2019/04/29	54	26.64	0	0.00	26.35	54	7,620	0.71%
2019/04/26	17	28.50	23	27.60	27.40	-6	7,715	-0.08%
2019/04/25	2	28.60	7	28.10	28.80	-5	7,619	-0.07%
2019/04/24	1	27.05	5	27.54	27.05	-4	7,383	-0.05%
2019/04/23	3	26.80	0	0.00	26.70	3	7,329	0.04%
2019/04/22	50	27.25	3	27.40	27.25	47	7,297	0.64%
2019/04/19	1	27.25	0	0.00	27.35	1	7,218	0.01%
2019/04/18	3	27.30	6	27.15	27.65	-3	7,135	-0.04%
2019/04/17	4	27.30	103	27.50	27.25	-99	7,069	-1.40%	大賣/
2019/04/16	1	26.45	15	26.70	26.75	-14	6,965	-0.20%
2019/04/15	1	25.75	1	26.15	26.20	0	6,944	0.00%
2019/04/12	3	25.95	1	26.05	25.85	2	6,953	0.03%
2019/04/11	41	26.25	0	0.00	26.25	41	6,939	0.59%
2019/04/10	2	26.00	4	26.35	26.10	-2	6,910	-0.03%
2019/04/09	20	26.46	4	26.50	26.35	16	6,855	0.23%
2019/04/08	1	27.70	11	27.73	27.50	-10	6,773	-0.15%
2019/04/03	11	27.75	14	27.79	27.65	-3	6,746	-0.04%
2019/04/02	17	27.43	3	26.90	27.60	14	6,640	0.21%
2019/04/01	7	27.59	6	27.37	27.10	1	6,574	0.02%
2019/03/29	6	26.92	2	27.20	27.00	4	6,462	0.06%
2019/03/28	74	27.04	18	27.44	26.65	56	6,386	0.88%
2019/03/27	1	26.70	41	25.96	26.65	-40	5,921	-0.68%
2019/03/26	34	25.59	2	25.60	25.70	32	5,734	0.56%
2019/03/25	14	24.81	0	0.00	24.90	14	5,699	0.25%
2019/03/22	2	26.00	0	0.00	25.95	2	5,631	0.04%
2019/03/21	1	25.70	3	26.12	25.75	-2	5,560	-0.04%
2019/03/19	0	0.00	1	26.80	25.85	-1	5,469	-0.02%
2019/03/12	0	0.00	5	26.25	26.20	-5	5,101	-0.10%
2019/03/11	26	26.47	26	26.40	26.35	0	5,027	0.00%
2019/03/08	10	25.98	1	26.05	25.70	9	4,928	0.18%
2019/03/07	6	26.37	3	26.70	25.70	3	4,738	0.06%
2019/03/06	2	26.60	17	25.95	27.05	-15	4,473	-0.34%
2019/03/04	0	0.00	3	25.00	24.90	-3	4,070	-0.07%
2019/02/27	11	24.91	10	25.10	24.60	1	4,011	0.02%
2019/02/26	2	25.30	0	0.00	24.40	2	3,944	0.05%
2019/02/25	28	25.24	17	25.25	25.50	11	3,855	0.29%
2019/02/22	1	23.55	3	23.55	23.55	-2	3,551	-0.06%
2019/02/21	1	23.60	2	23.70	23.70	-1	3,537	-0.03%
2019/02/20	0	0.00	15	23.85	23.35	-15	3,482	-0.43%
2019/02/19	3	24.20	3	24.40	24.05	0	3,396	0.00%
2019/02/18	3	24.33	5	24.42	24.30	-2	3,478	-0.06%
2019/02/15	11	23.83	17	23.92	24.35	-6	3,345	-0.18%
2019/02/14	0	0.00	6	24.05	24.05	-6	3,011	-0.20%
2019/02/13	7	21.68	11	21.44	21.90	-4	2,833	-0.14%
2019/02/12	12	19.45	2	19.70	19.95	10	2,549	0.39%
2019/02/11	3	19.07	0	0.00	19.00	3	2,530	0.12%
2019/01/30	2	19.35	2	19.25	19.00	0	2,550	0.00%
2019/01/29	2	19.30	0	0.00	19.35	2	2,512	0.08%
2019/01/24	7	20.10	1	20.50	20.00	6	2,539	0.24%
2019/01/23	1	20.50	10	20.60	20.40	-9	2,562	-0.35%
2019/01/22	5	20.45	0	0.00	20.50	5	2,535	0.20%
2019/01/21	17	21.22	33	21.35	21.10	-16	2,467	-0.65%
2019/01/18	13	20.37	13	20.65	20.40	0	2,274	0.00%
2019/01/17	0	0.00	9	20.10	20.75	-9	2,154	-0.42%
2019/01/11	1	18.65	0	0.00	18.35	1	2,142	0.05%
2019/01/04	1	17.05	1	18.45	18.15	0	2,328	0.00%
2019/01/03	0	0.00	12	17.80	17.70	-12	2,348	-0.51%
2018/12/27	0	0.00	5	18.40	18.20	-5	2,544	-0.20%
2018/12/20	5	18.65	0	0.00	18.35	5	2,719	0.18%
2018/12/19	1	19.35	0	0.00	19.30	1	2,686	0.04%
2018/12/18	4	19.35	0	0.00	19.25	4	2,721	0.15%
2018/12/17	0	0.00	1	20.10	19.65	-1	2,776	-0.04%
2018/12/14	3	19.73	0	0.00	19.75	3	2,835	0.11%
2018/12/11	2	19.35	0	0.00	19.30	2	3,010	0.07%
2018/12/06	2	19.88	0	0.00	19.60	2	3,119	0.06%
2018/12/05	5	20.84	0	0.00	20.80	5	3,163	0.16%
2018/12/04	0	0.00	3	22.20	21.65	-3	3,257	-0.09%
2018/12/03	6	22.10	0	0.00	22.00	6	3,337	0.18%
2018/11/30	0	0.00	9	20.32	21.05	-9	3,381	-0.27%
2018/11/28	2	19.58	0	0.00	19.60	2	3,345	0.06%
2018/11/26	1	18.75	0	0.00	18.45	1	3,370	0.03%
2018/11/23	1	18.55	0	0.00	18.25	1	3,402	0.03%
2018/11/22	2	19.85	0	0.00	19.35	2	3,399	0.06%
2018/11/20	3	19.90	0	0.00	19.80	3	3,522	0.09%
2018/11/19	0	0.00	3	19.90	20.10	-3	3,601	-0.08%
2018/11/16	9	20.11	6	19.93	19.80	3	3,801	0.08%
2018/11/15	3	19.78	2	20.35	19.75	1	3,829	0.03%
2018/11/08	4	22.43	0	0.00	21.65	4	4,179	0.10%
2018/11/07	1	21.35	1	21.90	22.15	0	4,243	0.00%
2018/11/06	7	21.81	0	0.00	20.95	7	4,378	0.16%
2018/11/05	11	21.85	0	0.00	21.80	11	4,528	0.24%
2018/11/02	11	21.94	4	21.90	22.00	7	4,796	0.15%
2018/11/01	2	21.58	3	21.55	21.40	-1	4,838	-0.02%
2018/10/29	3	19.90	0	0.00	19.95	3	5,366	0.06%
2018/10/26	0	0.00	1	19.80	19.70	-1	5,518	-0.02%
2018/10/25	0	0.00	2	19.80	19.45	-2	5,851	-0.03%
2018/10/19	1	21.80	2	21.60	22.10	-1	6,846	-0.01%
2018/10/17	5	22.65	0	0.00	22.00	5	7,000	0.07%
2018/10/15	1	21.55	1	22.60	22.45	0	7,126	0.00%
2018/10/12	1	20.70	1	21.25	21.15	0	7,200	0.00%
2018/10/05	0	0.00	4	24.55	23.95	-4	7,481	-0.05%
2018/10/04	4	25.25	1	25.00	25.10	3	7,493	0.04%
2018/10/03	0	0.00	3	26.05	26.05	-3	7,640	-0.04%
2018/09/28	5	27.00	5	26.25	26.25	0	8,876	0.00%
2018/09/25	2	27.05	0	0.00	27.05	2	9,574	0.02%
2018/09/21	1	26.50	0	0.00	27.40	1	9,650	0.01%
2018/09/19	1	26.35	1	26.35	26.10	0	9,896	0.00%
2018/09/18	1	27.50	0	0.00	27.05	1	10,056	0.01%
2018/09/12	15	28.30	3	28.40	28.00	12	12,389	0.10%
2018/09/11	16	28.63	16	28.25	28.30	0	12,675	0.00%
2018/09/10	1	28.00	1	28.00	27.60	0	13,046	0.00%
2018/09/07	4	29.81	0	0.00	29.20	4	13,757	0.03%
2018/09/06	31	30.47	32	29.48	30.75	-1	13,752	-0.01%
2018/09/05	10	30.40	10	30.10	30.10	0	13,973	0.00%
2018/09/04	18	30.71	15	30.63	30.70	3	14,600	0.02%
2018/09/03	4	30.83	1	30.45	30.65	3	15,273	0.02%
2018/08/31	1	31.70	1	32.20	31.95	0	16,229	0.00%
2018/08/30	1	31.85	0	0.00	31.60	1	16,714	0.01%
2018/08/29	1	31.40	1	31.80	32.00	0	16,823	0.00%
2018/08/27	0	0.00	2	31.10	31.75	-2	17,207	-0.01%
2018/08/24	5	30.51	6	30.40	30.25	-1	17,313	-0.01%
2018/08/23	2	29.93	1	29.80	30.10	1	17,569	0.01%
2018/08/21	1	31.80	2	31.20	31.80	-1	18,308	-0.01%
2018/08/15	0	0.00	1	33.20	33.00	-1	18,929	-0.01%
2018/08/14	12	33.06	14.1	33.37	33.45	-2.1	19,038	-0.01%
2018/08/13	3	32.32	28	32.98	32.75	-25	19,633	-0.13%
2018/08/10	3	35.08	0	0.00	34.20	3	19,823	0.02%
2018/08/09	1	35.80	2	35.30	34.75	-1	19,800	-0.01%
2018/08/08	10	34.89	9	34.87	34.65	1	19,775	0.01%
2018/08/07	21	35.07	22	35.25	34.60	-1	19,894	-0.01%
2018/08/06	38	35.28	18	34.98	35.80	20	20,165	0.10%
2018/08/03	29	34.36	35	34.45	33.90	-6	20,322	-0.03%
2018/08/02	4	33.70	0	0.00	33.85	4	20,373	0.02%
2018/08/01	37	35.48	35	34.84	33.80	2	20,219	0.01%
2018/07/31	21	33.51	62	33.63	34.40	-41	19,846	-0.21%
2018/07/30	42	32.93	23	33.20	33.40	19	19,562	0.10%
2018/07/27	2	32.85	7	32.43	32.65	-5	19,234	-0.03%
2018/07/25	6	30.12	5	30.35	29.80	1	18,738	0.01%
2018/07/24	1	29.80	0	0.00	30.00	1	18,598	0.01%
2018/07/23	2	28.48	16	27.98	28.80	-14	18,515	-0.08%
2018/07/20	4	29.00	3	28.40	28.35	1	18,440	0.01%
2018/07/19	6	29.03	6	28.98	29.50	0	18,334	0.00%
2018/07/18	3	29.42	1	28.75	28.90	2	18,219	0.01%
2018/07/17	2	31.05	1	30.45	30.45	1	18,065	0.01%
2018/07/16	3	31.13	8	31.09	31.45	-5	17,978	-0.03%
2018/07/13	2	30.45	4	30.63	30.40	-2	17,879	-0.01%
2018/07/12	2	30.15	0	0.00	30.10	2	17,783	0.01%
2018/07/11	10	30.59	4	30.75	30.00	6	17,682	0.03%
2018/07/10	24	30.21	9	30.13	30.25	15	17,478	0.09%
2018/07/09	17	32.31	16	31.70	31.40	1	17,027	0.01%
2018/07/06	3	34.47	11	34.71	33.60	-8	16,681	-0.05%
2018/07/05	2	34.23	4	33.65	33.40	-2	16,143	-0.01%
2018/07/04	7	32.50	4	32.53	33.10	3	15,637	0.02%
2018/07/03	0	0.00	17	32.19	32.00	-17	15,509	-0.11%
2018/07/02	11	32.89	2	32.70	32.50	9	15,395	0.06%
2018/06/29	8	33.28	11	33.45	33.05	-3	15,283	-0.02%
2018/06/28	1	32.55	20	32.84	32.60	-19	15,037	-0.13%
2018/06/27	11.1	33.39	8	33.48	32.60	3.1	14,940	0.02%
2018/06/26	34	31.87	51	32.42	32.65	-17	14,724	-0.12%
2018/06/25	91	33.16	33	33.76	31.80	58	14,349	0.40%
2018/06/22	94	36.46	94	36.36	35.10	0	13,970	0.00%
2018/06/21	97	35.37	89	35.58	36.65	8	13,198	0.06%
2018/06/20	68	33.65	65	33.42	33.35	3	12,257	0.02%
2018/06/19	53	34.02	57	34.35	34.45	-4	11,924	-0.03%
2018/06/15	58	34.22	110	34.18	33.80	-52	11,479	-0.45%	大賣/
2018/06/14	4	31.95	1	31.95	31.95	3	10,659	0.03%
2018/06/13	41	30.31	14	30.35	29.05	27	10,553	0.26%
2018/06/12	36	31.24	22	30.76	29.80	14	10,228	0.14%
2018/06/11	54	29.71	60	29.80	31.35	-6	9,569	-0.06%
2018/06/08	49	29.73	22	29.15	28.50	27	8,927	0.30%
2018/06/07	3	26.15	17	26.70	28.05	-14	7,940	-0.18%
2018/06/06	5	25.67	11.6	25.25	25.50	-6.6	7,438	-0.09%
2018/06/05	26	26.03	4	25.91	25.55	22	7,312	0.30%
2018/06/04	6	25.43	2	25.45	25.20	4	7,085	0.06%
2018/06/01	4	26.44	19	25.90	25.75	-15	6,899	-0.22%
2018/05/31	6	27.43	0	0.00	26.60	6	6,816	0.09%
2018/05/30	8.1	28.39	4	28.31	28.00	4.1	6,585	0.06%
2018/05/29	1	26.30	9	28.02	28.25	-8	5,976	-0.13%
2018/05/28	0	0.00	2	26.35	25.70	-2	5,541	-0.04%
2018/05/25	4	25.74	1	25.70	25.25	3	5,260	0.06%
2018/05/24	0.5	25.30	0	0.00	25.35	0.5	5,062	0.01%
2018/05/23	6	25.53	11	26.12	25.15	-5	4,873	-0.10%
2018/05/22	4	24.60	8	24.75	24.50	-4	4,464	-0.09%
2018/05/21	137	25.31	121	25.32	25.30	16	4,290	0.37%	大買/大賣/
2018/05/18	8	23.48	2	23.70	24.05	6	3,638	0.16%
2018/05/17	9	22.27	2	21.93	21.90	7	3,352	0.21%
2018/05/16	10	23.84	1	23.90	23.10	9	3,219	0.28%
2018/05/15	4	22.89	4	22.80	22.80	0	2,984	0.00%
2018/05/14	3	22.00	4	22.78	23.50	-1	2,850	-0.04%
2018/05/11	0	0.00	3	21.72	21.75	-3	2,402	-0.12%
2018/05/10	23	19.57	29	19.77	19.80	-6	1,999	-0.30%
2018/05/09	0	0.00	1	18.00	18.00	-1	1,790	-0.06%
2018/04/19	0	0.00	2	18.03	17.90	-2	2,824	-0.07%
2018/04/17	1	17.05	0	0.00	17.05	1	2,858	0.03%
2018/04/13	0	0.00	2	17.65	17.50	-2	3,367	-0.06%
2018/04/10	1	17.05	20	17.05	17.20	-19	3,470	-0.55%
2018/04/03	1	17.50	0	0.00	17.30	1	3,476	0.03%
2018/03/30	1	17.80	0	0.00	17.70	1	3,542	0.03%
2018/03/29	1	18.05	0	0.00	18.10	1	3,540	0.03%
2018/03/23	1	18.05	0	0.00	18.20	1	3,551	0.03%
2018/03/22	1	18.90	0	0.00	18.80	1	3,581	0.03%
2018/03/21	0	0.00	2	19.20	18.95	-2	3,629	-0.06%
2018/03/14	63	19.85	40	19.89	19.60	23	3,582	0.64%
2018/03/13	1	19.30	0	0.00	19.30	1	3,572	0.03%
2018/03/12	0	0.00	1	19.35	19.00	-1	3,549	-0.03%
2018/03/08	1	19.60	0	0.00	19.30	1	3,549	0.03%
2018/03/06	2	20.13	2	20.10	19.60	0	3,511	0.00%
2018/03/05	6	18.88	6	19.31	19.60	0	3,454	0.00%
2018/03/01	1	17.90	0	0.00	17.95	1	3,374	0.03%
2018/02/26	1	17.90	0	0.00	17.85	1	3,373	0.03%
2018/02/21	0	0.00	1	17.85	17.85	-1	3,357	-0.03%
2018/02/12	1	17.25	0	0.00	17.10	1	3,345	0.03%
2018/02/09	2	16.65	3	17.42	17.20	-1	3,323	-0.03%
2018/02/08	1	16.55	4	16.63	16.50	-3	3,265	-0.09%
2018/02/06	7	17.18	0	0.00	16.80	7	3,261	0.21%
2018/01/31	1	19.15	0	0.00	19.15	1	3,286	0.03%
2018/01/30	1	19.05	0	0.00	19.30	1	3,279	0.03%
2018/01/25	1	20.70	0	0.00	19.65	1	3,269	0.03%
2018/01/23	1	20.95	0	0.00	20.50	1	3,194	0.03%
2018/01/18	1	22.10	0	0.00	21.30	1	3,074	0.03%
2018/01/16	2	22.03	3	22.27	22.10	-1	2,876	-0.03%
2018/01/15	2	22.10	5	21.44	22.20	-3	2,692	-0.11%
2018/01/12	1	20.60	1	20.20	20.20	0	2,478	0.00%
2018/01/10	2	21.03	2	20.20	19.90	0	2,405	0.00%
2018/01/09	2	19.88	1	20.00	20.85	1	2,221	0.05%
2018/01/08	0	0.00	1	19.00	19.15	-1	1,980	-0.05%