光罩 (2338)-日盛-高雄券商分點個股進出

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
65.5
漲跌
▼2.6
漲幅
-3.82%
成交量
2,715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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	1	93.80	4	93.88	93.10	-3	6,410	-0.05%
2023/04/06	5	93.72	3	93.47	92.90	2	6,415	0.03%
2023/03/31	2	92.35	1	92.30	92.50	1	6,384	0.02%
2023/03/30	1	91.70	0	0.00	91.50	1	6,389	0.02%
2023/03/29	2	91.85	0	0.00	91.60	2	6,450	0.03%
2023/03/28	0	0.00	1	94.50	93.50	-1	6,521	-0.02%
2023/03/24	2	97.45	2	97.10	96.00	0	6,511	0.00%
2023/03/23	2	95.40	1	96.40	96.60	1	6,468	0.02%
2023/03/22	3	96.97	3	97.37	96.90	0	6,488	0.00%
2023/03/21	8	96.40	16.1	96.41	95.40	-8.1	6,506	-0.12%
2023/03/20	11	94.05	22.3	94.60	94.60	-11.3	6,455	-0.18%
2023/03/17	22	88.80	46	88.17	88.80	-24	6,394	-0.38%
2023/03/16	8	86.76	7	86.54	86.10	1	6,350	0.02%
2023/03/15	2	84.20	2	84.30	84.40	0	6,433	0.00%
2023/03/14	1	82.00	0	0.00	82.10	1	6,608	0.02%
2023/03/10	2	84.20	0	0.00	84.20	2	6,986	0.03%
2023/03/09	0	0.00	3	86.80	86.00	-3	7,407	-0.04%
2023/03/08	1	86.90	1	87.00	87.00	0	7,551	0.00%
2023/03/07	1	85.40	5	86.94	87.00	-4	7,808	-0.05%
2023/03/06	3	84.73	1	84.50	84.90	2	7,967	0.03%
2023/03/02	0.1	82.80	0	0.00	82.40	0.1	8,226	0.00%
2023/02/24	2	83.20	0	0.00	82.60	2	8,757	0.02%
2023/02/22	4.1	83.01	0	0.00	82.50	4.1	8,948	0.05%
2023/02/20	4	87.05	1	86.50	86.50	3	9,270	0.03%
2023/02/17	0	0.00	1	86.30	86.80	-1	9,578	-0.01%
2023/02/16	1.1	85.73	4	86.55	87.10	-2.9	9,665	-0.03%
2023/02/15	1	85.10	2	84.80	85.50	-1	9,951	-0.01%
2023/02/14	2	84.40	3	84.40	84.20	-1	10,344	-0.01%
2023/02/13	1	85.30	2	85.10	85.10	-1	10,481	-0.01%
2023/02/10	4	86.13	3	86.07	85.70	1	10,540	0.01%
2023/02/09	3.1	84.23	8	86.43	87.40	-4.9	10,678	-0.05%
2023/02/08	24	86.46	10	85.42	86.00	14	10,680	0.13%
2023/02/07	1	88.80	0	0.00	89.40	1	10,503	0.01%
2023/02/06	2	88.85	0	0.00	88.80	2	10,530	0.02%
2023/02/03	9	90.31	5	90.70	90.00	4	10,621	0.04%
2023/02/02	14	91.47	5	92.16	91.80	9	10,634	0.08%
2023/02/01	5	90.74	4	91.23	91.00	1	10,554	0.01%
2023/01/31	1	91.30	1	92.60	91.70	0	10,600	0.00%
2023/01/30	3	90.53	11	91.04	91.80	-8	10,593	-0.08%
2023/01/17	6	88.75	2	88.65	88.20	4	10,536	0.04%
2023/01/16	14	89.44	13	89.45	89.70	1	10,549	0.01%
2023/01/13	20	90.34	21	90.30	90.80	-1	10,314	-0.01%
2023/01/12	9	89.32	4	89.05	88.20	5	10,081	0.05%
2023/01/11	19	89.37	35	88.81	89.40	-16	10,013	-0.16%
2023/01/10	16	87.74	3	86.00	86.00	13	9,861	0.13%
2023/01/09	25	90.00	33	89.33	90.20	-8	9,800	-0.08%
2023/01/06	4	87.90	2	88.70	88.00	2	9,627	0.02%
2023/01/05	3	87.57	3	88.53	87.00	0	9,544	0.00%
2023/01/04	16	87.28	11	88.93	89.00	5	9,505	0.05%
2023/01/03	3	87.50	8	87.69	87.50	-5	9,496	-0.05%
2022/12/30	4	86.40	4	87.15	84.70	0	9,586	0.00%
2022/12/29	4	85.95	4	85.80	85.80	0	9,837	0.00%
2022/12/28	3	86.23	3	86.70	84.40	0	9,908	0.00%
2022/12/27	1	88.20	1	87.40	88.20	0	9,889	0.00%
2022/12/22	5	85.30	0	0.00	85.50	5	10,141	0.05%
2022/12/21	8	86.54	3	87.10	85.70	5	10,173	0.05%
2022/12/20	5	85.80	5	87.26	85.80	0	10,097	0.00%
2022/12/19	1	90.20	1	90.20	90.20	0	10,007	0.00%
2022/12/16	1	90.10	0	0.00	90.00	1	9,957	0.01%
2022/12/15	5	91.40	5	90.80	90.80	0	9,923	0.00%
2022/12/14	0	0.00	4	90.35	91.50	-4	9,882	-0.04%
2022/12/13	13	89.35	3	90.77	89.10	10	9,783	0.10%
2022/12/12	8	91.86	6	91.83	91.20	2	9,667	0.02%
2022/12/09	15	93.32	20	91.32	92.70	-5	9,562	-0.05%
2022/12/08	4	93.10	7	93.11	93.50	-3	9,341	-0.03%
2022/12/07	11	93.65	15	93.09	92.60	-4	9,217	-0.04%
2022/12/05	5	96.62	4	96.75	97.10	1	8,863	0.01%
2022/12/02	2	92.40	14	92.63	95.70	-12	8,733	-0.14%
2022/12/01	24	92.97	22	93.69	92.20	2	8,478	0.02%
2022/11/30	3	85.50	5	85.80	86.90	-2	8,058	-0.02%
2022/11/29	22	84.51	13	83.57	85.40	9	7,899	0.11%
2022/11/28	5	81.02	6.1	82.27	83.20	-1.1	7,584	-0.02%
2022/11/25	0	0.00	0.2	79.50	79.80	-0.2	7,371	0.00%
2022/11/24	11.1	79.83	16	79.26	79.70	-4.9	7,228	-0.07%
2022/11/23	2	79.75	14	75.84	80.00	-12	7,046	-0.17%
2022/11/22	16	73.01	6	73.58	73.30	10	6,665	0.15%
2022/11/21	2.2	72.88	5	73.38	73.40	-2.8	6,521	-0.04%
2022/11/18	2	72.85	1	74.20	72.00	1	6,434	0.02%
2022/11/17	0	0.00	7	71.06	73.40	-7	6,329	-0.11%
2022/11/16	27	69.84	22	69.88	70.80	5	6,197	0.08%
2022/11/15	6	70.42	7	70.83	69.90	-1	5,976	-0.02%
2022/11/11	13	68.22	13	68.24	67.20	0	5,581	0.00%
2022/11/10	18	65.58	19	65.48	66.00	-1	5,267	-0.02%
2022/11/09	3	60.67	19	62.92	65.20	-16	4,856	-0.33%
2022/11/08	8	59.81	6	61.28	59.30	2	4,684	0.04%
2022/11/07	23	60.83	7	59.40	59.40	16	4,629	0.35%
2022/11/04	3	61.87	3	61.30	63.40	0	4,495	0.00%
2022/11/03	3	60.47	21	60.86	61.40	-18	4,377	-0.41%
2022/11/02	6	59.50	4	59.40	59.40	2	4,315	0.05%
2022/11/01	1	59.30	1	59.50	59.40	0	4,280	0.00%
2022/10/31	3	57.60	7	58.86	59.00	-4	4,194	-0.10%
2022/10/28	4	56.75	2.2	58.05	56.80	1.8	4,148	0.04%
2022/10/27	24.2	58.56	22	59.35	59.70	2.2	4,078	0.05%
2022/10/26	2	55.35	4	55.98	55.60	-2	3,956	-0.05%
2022/10/25	5	55.50	5	55.38	55.20	0	3,886	0.00%
2022/10/24	32	55.63	19	55.41	54.70	13	3,840	0.34%
2022/10/21	1	54.20	1	53.10	53.10	0	3,778	0.00%
2022/10/18	2	54.95	2	55.10	55.10	0	3,721	0.00%
2022/10/17	3	51.97	4	54.15	55.20	-1	3,605	-0.03%
2022/10/14	1	52.70	2	53.50	55.10	-1	3,567	-0.03%
2022/10/13	4	54.43	6	50.80	50.10	-2	3,540	-0.06%
2022/10/12	5	55.02	4	54.43	53.90	1	3,454	0.03%
2022/10/11	11	56.49	5	56.40	55.70	6	3,414	0.18%
2022/10/07	10	61.98	10	62.16	61.50	0	3,430	0.00%
2022/10/06	14	59.85	13	60.92	63.00	1	3,342	0.03%
2022/10/05	2	58.75	5	59.44	60.20	-3	3,052	-0.10%
2022/10/04	0	0.00	1	55.20	54.80	-1	2,945	-0.03%
2022/10/03	5	53.40	2	53.50	54.00	3	2,846	0.11%
2022/09/30	28	53.85	28	54.83	55.20	0	2,844	0.00%
2022/09/29	1	57.00	20	58.62	56.00	-19	2,759	-0.69%
2022/09/28	5	63.60	0	0.00	62.10	5	2,629	0.19%
2022/09/26	3	68.20	0	0.00	67.40	3	2,682	0.11%
2022/09/22	6	72.25	5	70.60	72.30	1	2,827	0.04%
2022/09/16	5	73.80	5	73.70	73.70	0	2,972	0.00%
2022/09/12	0	0.00	1	74.70	73.10	-1	3,212	-0.03%
2022/09/08	4	71.73	4	71.83	71.80	0	3,289	0.00%
2022/09/07	0	0.00	1	68.10	67.60	-1	3,408	-0.03%
2022/09/06	1	71.00	0	0.00	69.50	1	3,537	0.03%
2022/09/01	0	0.00	1	73.40	73.80	-1	3,706	-0.03%
2022/08/31	1	74.60	0	0.00	75.50	1	3,747	0.03%
2022/08/30	0	0.00	1	74.40	75.00	-1	3,759	-0.03%
2022/08/29	2	73.20	1	73.30	73.30	1	3,776	0.03%
2022/08/26	2	76.00	2	75.50	75.50	0	3,813	0.00%
2022/08/25	4	73.60	4	74.40	74.90	0	3,848	0.00%
2022/08/18	1	77.10	0	0.00	77.10	1	4,424	0.02%
2022/08/16	0	0.00	3	78.00	78.00	-3	4,583	-0.07%
2022/08/12	7	77.79	5	76.80	76.80	2	4,690	0.04%
2022/08/11	18	77.92	15	77.95	78.20	3	4,797	0.06%
2022/08/08	0	0.00	0	74.10	74.70	0	5,030	0.00%
2022/08/05	1	75.30	1	75.00	75.20	0	5,100	0.00%
2022/08/03	6	72.58	5	71.30	71.30	1	5,399	0.02%
2022/07/27	6	74.48	5	74.90	74.80	1	5,569	0.02%
2022/07/26	5	73.50	5	73.70	73.50	0	5,613	0.00%
2022/07/25	1	75.70	1	75.90	75.90	0	5,631	0.00%
2022/07/22	0	0.00	4	76.90	76.70	-4	5,673	-0.07%
2022/07/20	2	74.10	4	74.35	73.70	-2	5,735	-0.03%
2022/07/19	1	74.00	0	0.00	73.00	1	5,774	0.02%
2022/07/18	1	73.80	0	0.00	73.70	1	5,829	0.02%
2022/07/15	1	72.00	1	73.80	73.80	0	5,813	0.00%
2022/07/14	2	70.10	2	67.00	72.10	0	5,742	0.00%
2022/07/12	0	0.00	14	64.67	63.60	-14	5,791	-0.24%
2022/07/11	0	0.00	2	68.00	67.30	-2	5,889	-0.03%
2022/07/08	1	67.70	1	68.50	67.80	0	5,906	0.00%
2022/07/07	10	65.19	0	0.00	65.00	10	5,850	0.17%
2022/07/05	1	66.00	1	65.80	66.60	0	5,881	0.00%
2022/07/01	0	0.00	10	68.08	67.00	-10	5,846	-0.17%
2022/06/30	2	72.10	0	0.00	72.90	2	5,781	0.03%
2022/06/29	10	76.50	0	0.00	75.70	10	5,942	0.17%
2022/06/24	3	77.37	1	76.40	76.40	2	6,162	0.03%
2022/06/23	3	78.90	2	78.80	77.00	1	6,159	0.02%
2022/06/22	2	85.20	2	80.00	79.80	0	6,105	0.00%
2022/06/20	2	91.50	1	87.70	87.10	1	5,970	0.02%
2022/06/17	2	88.05	8	89.90	91.00	-6	5,916	-0.10%
2022/06/16	4	92.90	10	93.70	90.40	-6	5,823	-0.10%
2022/06/15	0	0.00	3	95.27	94.60	-3	5,699	-0.05%
2022/06/13	8	93.43	6	94.12	93.40	2	5,567	0.04%
2022/06/10	2	92.30	0	0.00	93.90	2	5,505	0.04%
2022/06/09	3	92.00	3	92.77	93.00	0	5,493	0.00%
2022/06/06	1	91.10	0	0.00	91.90	1	5,594	0.02%
2022/06/02	3	93.03	10	92.81	92.20	-7	5,741	-0.12%
2022/06/01	1	94.70	0	0.00	93.20	1	5,905	0.02%
2022/05/31	18	93.18	9	93.14	93.90	9	5,802	0.16%
2022/05/30	13	91.76	10	91.79	91.10	3	5,707	0.05%
2022/05/26	2	87.65	2	88.10	87.30	0	5,496	0.00%
2022/05/25	1	85.50	0	0.00	86.30	1	5,420	0.02%
2022/05/24	0	0.00	2	84.60	83.80	-2	5,415	-0.04%
2022/05/23	0	0.00	11	83.06	83.60	-11	5,388	-0.20%
2022/05/20	0	0.00	2	84.20	84.20	-2	5,474	-0.04%
2022/05/19	0	0.00	11	84.15	85.50	-11	5,432	-0.20%
2022/05/18	19	83.45	1	83.60	83.50	18	5,408	0.33%
2022/05/17	0	0.00	5	80.66	81.00	-5	5,653	-0.09%
2022/05/16	11	80.85	11	80.75	79.60	0	5,947	0.00%
2022/05/13	7	79.94	18	81.14	81.00	-11	5,981	-0.18%
2022/05/12	7	80.33	7	79.66	78.70	0	6,012	0.00%
2022/05/11	23	80.30	6	80.17	80.30	17	6,076	0.28%
2022/05/10	1	77.80	2	75.25	77.80	-1	6,048	-0.02%
2022/05/09	1	74.20	1	76.50	74.20	0	6,119	0.00%
2022/05/05	5	77.52	6	77.90	77.40	-1	6,239	-0.02%
2022/05/04	3	76.30	4	75.90	76.40	-1	6,346	-0.02%
2022/05/03	9	76.11	116	76.02	75.70	-107	6,439	-1.66%	大賣/鉅額交易
2022/04/29	1	75.20	1	74.00	74.00	0	6,532	0.00%
2022/04/28	1	72.40	1	71.80	73.60	0	6,651	0.00%
2022/04/27	30	70.80	3	71.27	73.00	27	6,763	0.40%
2022/04/26	83	74.90	6	74.62	74.70	77	7,265	1.06%
2022/04/25	0	0.00	1	75.40	74.50	-1	7,506	-0.01%
2022/04/19	9	81.20	1	82.90	81.20	8	7,711	0.10%
2022/04/18	2	82.40	7	82.19	81.80	-5	7,757	-0.06%
2022/04/15	10	86.47	1	85.10	85.10	9	7,752	0.12%
2022/04/14	5	92.20	3	90.53	89.80	2	7,772	0.03%
2022/04/13	3	91.50	1	91.70	91.70	2	7,858	0.03%
2022/04/12	1	90.30	1	90.70	90.70	0	7,958	0.00%
2022/04/11	3	95.90	2	92.00	91.50	1	8,225	0.01%
2022/04/08	0	0.00	4	95.50	96.00	-4	8,444	-0.05%
2022/04/07	2	94.00	0	0.00	94.00	2	9,352	0.02%
2022/04/06	0	0.00	1	95.50	96.50	-1	9,393	-0.01%
2022/04/01	8	97.24	8.5	97.87	97.00	-0.5	9,483	-0.01%
2022/03/31	4	97.10	1.3	97.92	96.90	2.7	9,499	0.03%
2022/03/30	9	96.48	9	97.13	96.70	0	9,423	0.00%
2022/03/29	1	93.10	1	93.50	93.50	0	9,371	0.00%
2022/03/25	0	0.00	2	92.25	91.30	-2	9,535	-0.02%
2022/03/24	1	93.00	1	92.50	92.70	0	9,568	0.00%
2022/03/23	3	94.33	2	95.10	94.00	1	9,633	0.01%
2022/03/21	6	95.25	7	94.47	94.00	-1	9,945	-0.01%
2022/03/18	0	0.00	1	93.40	94.00	-1	10,199	-0.01%
2022/03/17	2	92.55	0	0.00	93.20	2	10,610	0.02%
2022/03/16	2	91.20	0	0.00	90.10	2	10,825	0.02%
2022/03/15	0	0.00	1	90.20	90.20	-1	11,126	-0.01%
2022/03/14	5	92.10	3	92.07	92.10	2	11,667	0.02%
2022/03/11	1	91.00	0	0.00	91.40	1	12,871	0.01%
2022/03/10	2	91.50	1	90.90	91.90	1	13,691	0.01%
2022/03/09	11	86.95	12	87.38	88.10	-1	14,495	-0.01%
2022/03/08	10	88.10	6	84.83	84.50	4	14,585	0.03%
2022/03/07	6	92.35	5	92.88	89.90	1	14,547	0.01%
2022/03/04	4	98.55	0	0.00	98.30	4	14,706	0.03%
2022/03/03	3	101.17	1	99.90	99.90	2	14,954	0.01%
2022/02/25	3	98.97	2	98.75	98.00	1	15,753	0.01%
2022/02/24	0	0.00	2	98.15	97.00	-2	16,040	-0.01%
2022/02/23	0	0.00	1	100.00	100.50	-1	16,465	-0.01%
2022/02/22	5	99.48	2	99.45	99.10	3	17,701	0.02%
2022/02/21	2	101.50	1	101.50	101.50	1	17,998	0.01%
2022/02/18	0	0.00	6	102.33	103.00	-6	18,520	-0.03%
2022/02/17	18	106.58	24	104.77	103.00	-6	19,553	-0.03%
2022/02/16	41	103.90	37.2	104.53	104.50	3.8	20,167	0.02%
2022/02/15	8	101.08	7	101.21	99.90	1	20,186	0.00%
2022/02/14	4	100.25	4	100.25	99.40	0	20,282	0.00%
2022/02/11	13	103.50	2	103.50	103.50	11	20,401	0.05%
2022/02/10	6	102.25	6	102.92	104.00	0	20,671	0.00%
2022/02/09	6	102.67	0	0.00	101.50	6	20,938	0.03%
2022/02/08	4	100.58	3	101.00	101.50	1	21,134	0.00%
2022/02/07	17	98.48	18	99.13	100.50	-1	21,540	0.00%
2022/01/26	3	100.00	7	97.17	96.50	-4	21,844	-0.02%
2022/01/25	0	0.00	3	99.90	97.70	-3	22,373	-0.01%
2022/01/24	3	99.90	5	99.64	101.00	-2	22,427	-0.01%
2022/01/21	8	101.73	12	100.38	99.80	-4	22,293	-0.02%
2022/01/20	14	103.00	6	104.08	105.50	8	22,233	0.04%
2022/01/19	22	104.89	19.1	106.55	102.50	2.9	22,146	0.01%
2022/01/18	16	103.63	22.1	103.25	104.50	-6.1	21,613	-0.03%
2022/01/17	13	100.29	6	100.72	101.00	7	21,397	0.03%
2022/01/14	15	96.12	14	97.09	97.50	1	21,306	0.00%
2022/01/13	9	96.73	7	97.30	97.30	2	21,239	0.01%
2022/01/12	1	97.20	0	0.00	97.20	1	21,277	0.00%
2022/01/11	15.3	97.92	10	96.70	96.70	5.3	21,336	0.02%
2022/01/10	1	99.70	1	100.50	99.70	0	21,267	0.00%
2022/01/07	4	97.78	2	99.10	98.40	2	21,296	0.01%
2022/01/06	10	100.75	21	100.26	100.00	-11	21,192	-0.05%
2022/01/05	2	104.00	1	101.50	102.00	1	21,131	0.00%
2022/01/04	23	108.76	17	106.38	103.00	6	21,050	0.03%
2022/01/03	25	108.52	26	108.58	108.00	-1	20,803	0.00%
2021/12/30	45	109.00	45	111.03	108.00	0	20,563	0.00%
2021/12/29	6	103.08	18	103.47	104.00	-12	19,656	-0.06%
2021/12/28	14	104.18	7	103.50	104.00	7	19,649	0.04%
2021/12/27	39.1	104.31	35	103.53	103.50	4.1	19,596	0.02%
2021/12/24	11	100.95	27	99.76	99.00	-16	19,414	-0.08%
2021/12/23	3	101.83	0	0.00	100.00	3	19,384	0.02%
2021/12/22	34	101.41	21	100.43	99.90	13	19,302	0.07%
2021/12/21	8	96.78	9	97.69	98.60	-1	19,228	-0.01%
2021/12/20	1	97.20	0	0.00	97.00	1	19,192	0.01%
2021/12/17	0	0.00	3	97.83	96.50	-3	19,229	-0.02%
2021/12/16	39	100.65	34	99.61	99.30	5	19,187	0.03%
2021/12/15	7	96.79	5	97.46	97.70	2	19,043	0.01%
2021/12/14	13	96.65	11	97.56	96.00	2	19,087	0.01%
2021/12/13	12	103.20	13	103.27	99.90	-1	18,891	-0.01%
2021/12/10	5	107.30	8	106.75	107.00	-3	18,615	-0.02%
2021/12/09	16	109.69	19	109.05	107.50	-3	18,489	-0.02%
2021/12/08	22	111.14	23	110.83	112.00	-1	18,344	-0.01%
2021/12/07	82	112.12	91.2	110.14	107.00	-9.2	17,874	-0.05%
2021/12/06	46	109.78	48	109.75	109.50	-2	16,748	-0.01%
2021/12/03	19	105.53	31	106.63	109.50	-12	16,041	-0.07%
2021/12/02	20	100.33	27	100.43	99.60	-7	15,372	-0.05%
2021/12/01	31	100.00	29	101.29	102.50	2	15,381	0.01%
2021/11/30	49	100.36	40	100.66	101.00	9	15,444	0.06%
2021/11/29	35	94.78	65	96.48	97.50	-30	15,212	-0.20%
2021/11/26	53.2	98.41	38	98.86	98.10	15.2	15,055	0.10%
2021/11/25	48	101.72	48	100.98	97.60	0	14,969	0.00%
2021/11/24	13	101.46	14	101.32	100.50	-1	14,943	-0.01%
2021/11/23	37	105.54	12	106.46	103.00	25	15,431	0.16%
2021/11/22	67	106.40	64	106.72	106.00	3	15,499	0.02%
2021/11/19	82	106.80	104.1	108.09	110.50	-22.1	15,450	-0.14%	大賣/
2021/11/18	17	102.76	17	104.74	102.50	0	14,492	0.00%
2021/11/17	56	106.09	23	105.39	104.50	33	14,358	0.23%
2021/11/16	48	106.13	52	105.12	105.50	-4	13,936	-0.03%
2021/11/15	86	101.05	79	99.65	104.00	7	12,958	0.05%
2021/11/12	1	94.90	33	93.64	94.90	-32	12,162	-0.26%
2021/11/11	8	90.83	29	90.43	89.20	-21	11,948	-0.18%
2021/11/10	4	93.63	24	93.13	92.80	-20	11,963	-0.17%
2021/11/09	19	95.45	6	94.87	92.50	13	11,975	0.11%
2021/11/08	6	94.22	8	94.14	93.70	-2	11,748	-0.02%
2021/11/05	16	91.12	20	92.29	92.10	-4	11,516	-0.03%
2021/11/04	39	91.96	37	90.49	90.30	2	11,317	0.02%
2021/11/03	31	88.56	18	89.54	90.00	13	11,054	0.12%
2021/11/02	47	87.35	37	88.25	87.60	10	10,812	0.09%
2021/11/01	5	81.60	12	83.33	83.00	-7	10,543	-0.07%
2021/10/29	1	79.70	0	0.00	79.80	1	10,530	0.01%
2021/10/28	6	80.33	1	80.00	80.00	5	10,696	0.05%
2021/10/27	0	0.00	2	81.75	82.20	-2	10,770	-0.02%
2021/10/26	1	80.60	6	79.53	78.80	-5	11,093	-0.05%
2021/10/25	1	81.00	0	0.00	80.60	1	11,508	0.01%
2021/10/22	3	80.70	2	80.65	79.50	1	12,129	0.01%
2021/10/21	1	82.20	3	81.23	79.50	-2	12,754	-0.02%
2021/10/20	3	80.30	1	80.90	80.80	2	13,014	0.02%
2021/10/19	13	80.46	11	81.00	80.80	2	13,832	0.01%
2021/10/18	1	76.90	3	77.47	77.00	-2	14,492	-0.01%
2021/10/15	1	78.90	0	0.00	76.90	1	15,522	0.01%
2021/10/14	1	74.40	4	74.58	74.50	-3	15,779	-0.02%
2021/10/13	3	74.40	0	0.00	73.10	3	16,007	0.02%
2021/10/12	1	77.70	1	77.50	76.70	0	16,274	0.00%
2021/10/08	2	77.70	2	77.00	76.90	0	16,672	0.00%
2021/10/07	0	0.00	1	78.00	78.00	-1	16,797	-0.01%
2021/10/05	0	0.00	6	73.02	75.50	-6	17,617	-0.03%
2021/10/04	3	74.03	1	71.60	71.60	2	17,805	0.01%
2021/10/01	1	77.60	1	74.50	74.50	0	18,286	0.00%
2021/09/30	1	77.90	2	77.30	78.50	-1	18,839	-0.01%
2021/09/29	6	77.67	15	76.90	76.70	-9	19,801	-0.05%
2021/09/28	1	80.30	2	80.00	80.20	-1	20,290	0.00%
2021/09/27	3	82.00	1	82.10	82.10	2	20,489	0.01%
2021/09/24	3	82.63	4	82.80	81.80	-1	20,558	0.00%
2021/09/23	0	0.00	2	80.00	80.20	-2	20,544	-0.01%
2021/09/22	3	80.10	1	79.90	79.90	2	20,602	0.01%
2021/09/17	1	80.30	6	81.62	82.30	-5	20,639	-0.02%
2021/09/16	2	80.80	5	80.84	80.90	-3	20,565	-0.01%
2021/09/15	26	79.57	6	79.20	79.20	20	20,608	0.10%
2021/09/14	1	82.10	1	82.50	82.50	0	20,567	0.00%
2021/09/13	15	84.26	0	0.00	81.90	15	20,575	0.07%
2021/09/10	1	86.10	2	85.50	85.90	-1	20,722	0.00%
2021/09/09	1	83.00	0	0.00	83.70	1	20,910	0.00%
2021/09/08	8	84.31	11	84.80	83.20	-3	21,005	-0.01%
2021/09/07	13	86.63	2	84.75	84.00	11	21,215	0.05%
2021/09/06	0	0.00	1.2	91.01	89.10	-1.2	21,506	-0.01%
2021/09/03	6	91.15	7	89.47	89.90	-1	21,553	0.00%
2021/09/02	6	89.63	10	88.61	88.20	-4	21,610	-0.02%
2021/09/01	12	89.58	1	90.70	89.30	11	21,881	0.05%
2021/08/31	8	88.41	8	88.59	89.00	0	22,369	0.00%
2021/08/30	7	91.03	10	91.09	90.70	-3	22,517	-0.01%
2021/08/27	25	91.57	35	89.93	88.10	-10	22,294	-0.04%
2021/08/26	32	88.89	22	88.95	89.00	10	21,885	0.05%
2021/08/25	15	86.53	10	86.56	87.10	5	21,725	0.02%
2021/08/24	15.1	84.12	7	83.63	83.50	8.1	21,832	0.04%
2021/08/23	7	78.81	16	81.86	82.10	-9	21,737	-0.04%
2021/08/20	14	73.26	20	74.84	74.70	-6	21,865	-0.03%
2021/08/19	15	74.85	11	73.00	73.00	4	22,106	0.02%
2021/08/18	1	75.50	9	76.00	76.20	-8	22,884	-0.03%
2021/08/17	11	75.34	13	71.39	70.70	-2	23,082	-0.01%
2021/08/16	11	75.33	12	75.85	75.10	-1	23,154	0.00%
2021/08/13	6	76.87	1	75.30	75.30	5	23,147	0.02%
2021/08/12	13	82.47	15	82.01	80.50	-2	23,085	-0.01%
2021/08/11	8	84.26	3	83.87	81.50	5	23,097	0.02%
2021/08/10	3	86.50	5	86.22	86.60	-2	23,045	-0.01%
2021/08/09	6	88.05	6	87.85	86.00	0	23,132	0.00%
2021/08/06	4.1	91.07	6	91.08	90.50	-1.9	23,119	-0.01%
2021/08/05	10	91.08	3.2	91.11	91.00	6.9	23,229	0.03%
2021/08/04	9	98.67	4	97.50	96.10	5	23,252	0.02%
2021/08/03	3	98.40	1	101.00	98.70	2	23,316	0.01%
2021/08/02	11	99.48	16	99.76	97.80	-5	23,312	-0.02%
2021/07/30	16	100.58	13	100.99	98.50	3	23,388	0.01%
2021/07/29	22	99.21	27	99.31	99.90	-5	23,203	-0.02%
2021/07/28	41	96.78	55.2	95.73	95.50	-14.2	22,890	-0.06%
2021/07/27	36.1	108.10	24	105.10	102.00	12.1	22,520	0.05%
2021/07/26	11	111.05	19	109.26	111.50	-8	22,087	-0.04%
2021/07/23	31	100.75	31	101.67	101.50	0	21,851	0.00%
2021/07/22	44	100.31	23	98.87	95.70	21	21,098	0.10%
2021/07/21	23	95.07	64	97.00	99.00	-41	20,593	-0.20%
2021/07/20	28	92.55	11.2	93.21	90.00	16.8	20,185	0.08%
2021/07/19	15	92.47	10.1	93.17	94.00	5	20,007	0.02%
2021/07/16	5	92.14	3.5	91.71	92.00	1.6	19,996	0.01%
2021/07/15	7.3	92.05	67	92.76	94.10	-59.7	19,835	-0.30%
2021/07/14	5	88.22	0	0.00	87.80	5	19,608	0.03%
2021/07/13	14	89.33	8	88.74	86.70	6	19,664	0.03%
2021/07/12	17.1	86.63	25.4	85.93	86.10	-8.3	19,747	-0.04%
2021/07/09	7	91.87	10	90.16	89.60	-3	19,452	-0.02%
2021/07/08	24.2	96.06	20	95.72	92.70	4.1	19,914	0.02%
2021/07/07	26.2	94.88	19	95.24	94.30	7.2	19,877	0.04%
2021/07/06	48.1	93.43	54.5	93.95	95.00	-6.4	19,908	-0.03%
2021/07/05	18	89.69	11	89.64	89.40	7	19,773	0.04%
2021/07/02	2	86.75	5	85.72	87.00	-3	19,626	-0.02%
2021/07/01	7	84.57	5	84.80	84.20	2	19,762	0.01%
2021/06/30	1	85.30	0	84.00	83.60	1	20,198	0.00%
2021/06/29	4.1	83.32	0	0.00	83.00	4.1	20,449	0.02%
2021/06/28	0	0.00	2	83.20	84.80	-2	20,762	-0.01%
2021/06/25	3	83.77	0	0.00	83.20	3	21,330	0.01%
2021/06/24	0.1	84.10	5	84.04	83.80	-4.9	21,982	-0.02%
2021/06/23	5.2	84.23	1	84.60	84.30	4.2	22,091	0.02%
2021/06/22	2	84.00	6	82.53	82.10	-4	22,386	-0.02%
2021/06/21	21	84.73	36	84.33	82.40	-15	22,706	-0.07%
2021/06/18	16.1	88.78	34	88.65	87.50	-17.9	23,376	-0.08%
2021/06/17	5	88.20	2	88.50	89.60	3	23,783	0.01%
2021/06/16	25.5	88.60	20	87.77	87.50	5.5	24,229	0.02%
2021/06/15	86.1	87.63	17	87.44	90.00	69.1	25,069	0.28%
2021/06/11	9	85.90	2	86.05	84.50	7	24,995	0.03%
2021/06/09	11	86.01	7	86.06	85.70	4	26,625	0.02%
2021/06/08	18.1	86.86	42	86.80	84.20	-23.9	27,884	-0.09%
2021/06/07	25	86.66	9	85.27	87.20	16	27,538	0.06%
2021/06/04	2	83.75	1	83.50	83.00	1	27,240	0.00%
2021/06/03	8	84.36	9	84.44	84.20	-1	27,256	0.00%
2021/06/02	16.3	82.62	12.1	83.71	81.80	4.2	27,047	0.02%
2021/06/01	14	86.46	16	86.84	84.40	-2	26,955	-0.01%
2021/05/31	41	84.77	8	85.05	84.50	33	26,494	0.12%
2021/05/28	9	86.09	21	86.94	85.00	-12	26,478	-0.05%
2021/05/27	3	84.17	8	84.01	85.20	-5	26,321	-0.02%
2021/05/26	25	83.77	22	84.06	81.70	3	26,119	0.01%
2021/05/25	9	80.26	13	81.09	83.10	-4	25,501	-0.02%
2021/05/24	8	74.04	11	73.62	75.60	-3	25,543	-0.01%
2021/05/21	7	71.87	1	71.00	71.60	6	26,221	0.02%
2021/05/20	3	71.73	23	71.17	71.00	-20	26,151	-0.08%
2021/05/19	12.1	71.47	4	72.43	73.60	8.1	26,804	0.03%
2021/05/18	1	65.50	2	67.30	67.90	-1	27,074	0.00%
2021/05/17	10	64.80	8	65.05	61.80	2	27,495	0.01%
2021/05/14	12	69.46	7	69.09	67.40	5	27,541	0.02%
2021/05/13	5	67.33	5	68.34	69.90	0	27,518	0.00%
2021/05/12	2	68.20	31	68.03	69.00	-29	27,319	-0.11%
2021/05/11	3	74.99	3	76.03	73.50	0	26,957	0.00%
2021/05/10	16	76.81	2	77.20	76.10	14	26,832	0.05%
2021/05/07	28	78.75	5	76.46	78.60	23	26,719	0.09%
2021/05/06	5.2	74.06	4	72.70	72.50	1.2	26,504	0.00%
2021/05/05	2	75.47	0	0.00	75.00	2	26,402	0.01%
2021/05/04	4	72.59	14	72.59	74.50	-10	26,331	-0.04%
2021/05/03	11.1	79.36	14	79.16	77.10	-3	26,126	-0.01%
2021/04/29	14.3	83.60	1	83.80	83.60	13.3	26,020	0.05%
2021/04/28	8.1	84.51	2	85.00	85.00	6.1	25,992	0.02%
2021/04/27	3	87.90	0	0.00	85.00	3	26,046	0.01%
2021/04/26	16.2	88.59	34	87.61	87.50	-17.9	25,947	-0.07%
2021/04/23	29	85.92	9	84.60	86.00	20	25,461	0.08%
2021/04/22	14	84.97	15	83.79	81.80	-1	25,531	0.00%
2021/04/21	3	84.00	11	83.64	84.70	-8	25,326	-0.03%
2021/04/20	15	82.64	5	83.60	82.70	10	25,279	0.04%
2021/04/19	8	82.53	4.1	83.19	81.50	3.9	25,174	0.02%
2021/04/16	3	85.00	12	87.83	84.20	-9	25,001	-0.04%
2021/04/15	9	82.39	9.1	83.72	85.30	-0.1	24,721	0.00%
2021/04/14	13	84.78	14	84.19	83.50	-1	24,588	0.00%
2021/04/13	6	88.57	14	88.70	86.70	-8	24,015	-0.03%
2021/04/12	9	87.78	42	90.78	84.60	-33	23,619	-0.14%
2021/04/09	58	90.12	18	90.23	90.00	40	23,075	0.17%
2021/04/08	8	86.16	4	87.15	87.50	4	22,332	0.02%
2021/04/07	18	78.49	18	78.70	79.60	0	21,988	0.00%
2021/04/06	15.1	77.16	12	77.30	79.00	3.1	21,735	0.01%
2021/04/01	4	73.65	3	73.50	73.40	1	21,552	0.00%
2021/03/31	9	72.29	5	72.60	71.50	4	21,285	0.02%
2021/03/30	7	72.46	5	71.20	70.60	2	20,950	0.01%
2021/03/29	103	67.94	125	68.76	69.80	-22	20,382	-0.11%	大買/大賣/
2021/03/26	1	63.50	8	63.41	63.50	-7	19,764	-0.04%
2021/03/25	5	62.16	1	62.00	62.00	4	19,704	0.02%
2021/03/24	15	64.33	27.1	64.35	63.80	-12.1	19,452	-0.06%
2021/03/23	82	64.09	65	64.69	64.60	17	19,161	0.09%
2021/03/22	3	60.60	18	60.81	60.70	-15	18,520	-0.08%
2021/03/19	26	57.22	18	58.40	58.90	8	18,836	0.04%
2021/03/18	26	59.19	20	58.32	56.80	6	18,622	0.03%
2021/03/17	12	54.96	10	55.27	56.00	2	18,373	0.01%
2021/03/16	22	55.24	19	54.65	54.10	3	18,744	0.02%
2021/03/15	32.1	54.97	65	55.08	55.50	-32.9	18,995	-0.17%
2021/03/12	79	52.77	58	52.59	54.20	21	18,246	0.12%
2021/03/11	9	47.20	9	48.26	49.35	0	16,749	0.00%
2021/03/10	1	44.95	0	0.00	44.90	1	16,601	0.01%
2021/03/09	2	44.80	2	44.55	44.55	0	16,781	0.00%
2021/03/08	2	46.28	2	46.45	45.90	0	16,999	0.00%
2021/03/05	6	46.59	6	46.78	46.00	0	17,182	0.00%
2021/03/04	9	47.41	8	46.62	46.20	1	17,292	0.01%
2021/03/03	3	47.17	3	47.70	47.40	0	17,303	0.00%
2021/03/02	29	49.19	20	48.89	47.40	9	17,319	0.05%
2021/02/26	4	49.66	1	49.65	49.65	3	17,310	0.02%
2021/02/25	10	51.60	14	51.29	50.80	-4	17,602	-0.02%
2021/02/24	7	53.79	3	53.83	51.40	4	17,560	0.02%
2021/02/23	15.7	54.66	19	53.09	52.50	-3.3	17,379	-0.02%
2021/02/22	0	0.00	4	55.38	55.40	-4	17,298	-0.02%
2021/02/19	22	47.54	52	49.78	50.40	-30	17,428	-0.17%
2021/02/18	10	45.30	21	45.47	45.90	-11	17,457	-0.06%
2021/02/17	36	44.03	16	44.01	44.90	20	17,725	0.11%
2021/02/05	11	40.49	9	40.55	40.85	2	17,177	0.01%
2021/02/04	2	38.40	3	38.73	38.70	-1	16,900	-0.01%
2021/02/03	1.3	37.13	0	0.00	36.75	1.3	16,723	0.01%
2021/02/01	1	37.25	0	0.00	37.15	1	16,760	0.01%
2021/01/28	1	40.25	0	0.00	40.15	1	16,634	0.01%
2021/01/25	4	41.55	4	41.05	41.35	0	16,416	0.00%
2021/01/22	0	0.00	9	41.43	41.75	-9	16,309	-0.06%
2021/01/20	11	42.36	21	39.95	40.10	-10	16,100	-0.06%
2021/01/19	12	41.49	9	41.79	42.30	3	15,900	0.02%
2021/01/18	12	41.49	8	41.46	41.80	4	15,698	0.03%
2021/01/15	12	43.32	8	42.45	40.35	4	15,533	0.03%
2021/01/14	0	0.00	8	41.70	41.75	-8	15,256	-0.05%
2021/01/13	3	41.83	6	41.63	41.85	-3	15,255	-0.02%
2021/01/12	0	0.00	7	41.12	40.50	-7	15,159	-0.05%
2021/01/11	1	41.95	8	41.38	41.70	-7	15,114	-0.05%
2021/01/08	0	0.00	1	42.05	41.55	-1	15,051	-0.01%
2021/01/07	15	42.04	5	41.91	42.15	10	14,924	0.07%
2021/01/06	2	41.38	3	41.12	40.55	-1	14,789	-0.01%
2021/01/05	9	41.13	18	41.12	41.55	-9	14,699	-0.06%
2021/01/04	0	0.00	5	40.04	40.00	-5	14,590	-0.03%
2020/12/30	8	42.04	1	41.80	41.35	7	14,426	0.05%
2020/12/29	4	42.39	3	41.15	41.50	1	14,368	0.01%
2020/12/28	56	42.59	46	42.80	42.70	10	14,232	0.07%
2020/12/25	0	0.00	1	40.50	40.35	-1	13,906	-0.01%
2020/12/23	3	40.00	6.1	40.00	40.05	-3.1	13,870	-0.02%
2020/12/22	3	39.30	2	41.25	39.50	1	13,834	0.01%
2020/12/21	1	39.50	6	40.70	40.80	-5	13,747	-0.04%
2020/12/18	2	40.58	0	0.00	40.65	2	13,593	0.01%
2020/12/17	36	40.77	37	40.99	41.00	-1	13,450	-0.01%
2020/12/16	14	41.24	13	41.57	41.25	1	13,282	0.01%
2020/12/15	25	44.33	3	45.08	40.65	22	12,938	0.17%
2020/12/14	4	40.90	6	42.41	44.00	-2	11,929	-0.02%
2020/12/11	24	45.78	20	46.57	43.20	4	11,507	0.03%
2020/12/10	62	45.16	54	45.07	45.00	8	10,591	0.08%
2020/12/09	42	44.10	66	43.80	43.65	-24	9,790	-0.25%
2020/12/08	74	40.04	55	39.90	41.30	19	8,874	0.21%
2020/12/07	15	37.57	24	37.47	37.55	-9	8,271	-0.11%
2020/12/04	0	0.00	1	36.85	37.00	-1	8,265	-0.01%
2020/12/03	11	37.41	10	37.14	37.20	1	8,469	0.01%
2020/12/02	13	37.21	7.5	37.28	37.35	5.5	8,338	0.07%
2020/12/01	8	36.40	1	36.05	35.65	7	8,042	0.09%
2020/11/30	3	37.00	46	36.95	36.90	-43	7,799	-0.55%
2020/11/27	21	36.01	25	35.92	36.00	-4	7,571	-0.05%
2020/11/26	17	35.82	34	35.71	35.70	-17	7,482	-0.23%
2020/11/25	33	35.40	3	35.87	35.40	30	7,353	0.41%
2020/11/24	26	35.80	13	35.47	35.70	13	7,354	0.18%
2020/11/23	23	35.00	9	34.84	34.40	14	6,980	0.20%
2020/11/20	5	34.13	11	34.75	34.00	-6	6,877	-0.09%
2020/11/19	86	35.15	76.5	34.74	34.80	9.5	6,589	0.14%
2020/11/18	16	33.49	7	33.38	33.65	9	5,773	0.16%
2020/11/17	33	33.38	49	33.23	33.20	-16	5,525	-0.29%
2020/11/16	29	32.19	17	31.67	32.70	12	4,780	0.25%
2020/11/10	1	29.95	0	0.00	29.65	1	4,148	0.02%
2020/11/09	0	0.00	5	29.92	29.80	-5	4,132	-0.12%
2020/10/28	0	0.00	1	29.05	28.75	-1	5,114	-0.02%
2020/10/21	0	0.00	1	30.30	29.70	-1	5,507	-0.02%
2020/10/19	2	29.53	4	29.84	29.30	-2	5,838	-0.03%
2020/10/16	1	29.15	0	0.00	28.95	1	5,866	0.02%
2020/10/14	1	29.70	2	29.73	29.60	-1	5,886	-0.02%
2020/10/13	0	0.00	2	29.35	29.65	-2	5,900	-0.03%
2020/10/12	2	28.95	3	29.12	28.85	-1	5,895	-0.02%
2020/10/08	2	28.85	2	29.03	28.80	0	6,056	0.00%
2020/10/07	0	0.00	1	28.50	28.45	-1	6,395	-0.02%
2020/10/06	1	28.40	1	28.60	28.40	0	6,436	0.00%
2020/09/30	0	0.00	1	28.50	28.10	-1	6,567	-0.02%
2020/09/25	1	26.50	0	0.00	26.55	1	6,610	0.02%
2020/09/24	3	27.52	0	0.00	27.35	3	6,600	0.05%
2020/09/22	2	28.33	0	0.00	28.35	2	6,670	0.03%
2020/09/18	0	0.00	5	29.51	29.30	-5	6,684	-0.07%
2020/09/16	2	29.48	0	0.00	29.40	2	6,704	0.03%
2020/09/14	2	29.20	1	29.25	29.25	1	6,721	0.01%
2020/09/11	4	29.28	2	29.05	28.90	2	6,735	0.03%
2020/09/10	2	29.98	2	29.68	29.55	0	6,689	0.00%
2020/09/09	1	30.10	0	0.00	30.00	1	6,652	0.02%
2020/09/08	2	30.70	11	31.27	31.20	-9	6,496	-0.14%
2020/09/07	7	30.51	5	30.53	30.10	2	6,196	0.03%
2020/09/04	0	0.00	5	29.50	29.90	-5	6,130	-0.08%
2020/09/03	2	30.30	4	30.55	30.15	-2	6,115	-0.03%
2020/09/02	2	29.85	5	29.84	30.15	-3	6,157	-0.05%
2020/09/01	0	0.00	1	30.25	29.40	-1	6,155	-0.02%
2020/08/31	1	29.95	0	0.00	30.10	1	6,174	0.02%
2020/08/28	0	0.00	2	30.23	30.45	-2	6,106	-0.03%
2020/08/27	1	29.60	3	29.93	29.45	-2	5,870	-0.03%
2020/08/26	2	29.08	3	28.77	29.20	-1	5,770	-0.02%
2020/08/25	1	27.70	1	28.05	27.70	0	5,631	0.00%
2020/08/21	1	27.90	0	0.00	27.60	1	5,656	0.02%
2020/08/20	2	27.30	3	28.00	27.25	-1	5,662	-0.02%
2020/08/19	7	29.57	0	0.00	28.80	7	5,570	0.13%
2020/08/17	2	29.98	4	30.10	29.85	-2	5,599	-0.04%
2020/08/14	2	29.60	6	29.51	29.60	-4	5,567	-0.07%
2020/08/13	3	29.30	2	29.45	29.10	1	5,586	0.02%
2020/08/12	0	0.00	4	29.00	29.25	-4	5,681	-0.07%
2020/08/10	2	31.90	18	31.71	31.50	-16	5,841	-0.27%
2020/08/07	17	31.42	28	31.30	31.40	-11	6,055	-0.18%
2020/08/06	33	31.44	13	31.10	31.40	20	5,958	0.34%
2020/08/05	1.3	29.02	0	0.00	28.95	1.3	5,494	0.02%
2020/08/03	3	29.13	2	29.40	29.15	1	5,722	0.02%
2020/07/30	5	28.41	4	28.64	29.00	1	5,989	0.02%
2020/07/29	1	27.95	6	28.38	28.05	-5	6,105	-0.08%
2020/07/28	15	29.10	25	28.93	28.15	-10	6,354	-0.16%
2020/07/27	33	29.48	18	29.56	29.00	15	6,352	0.24%
2020/07/24	10	29.16	13	28.85	28.55	-3	6,337	-0.05%
2020/07/23	17	29.88	11	29.93	29.80	6	6,322	0.09%
2020/07/22	4	28.38	6	28.55	29.50	-2	6,146	-0.03%
2020/07/21	3	28.00	1	27.70	27.90	2	6,177	0.03%
2020/07/20	1	26.90	1	26.75	27.20	0	6,174	0.00%
2020/07/17	1	27.80	0	0.00	27.40	1	6,180	0.02%
2020/07/15	4	29.71	1	29.35	28.60	3	6,194	0.05%
2020/07/14	0	0.00	8	29.41	29.70	-8	6,214	-0.13%
2020/07/13	2	27.83	6	28.18	28.50	-4	5,898	-0.07%
2020/07/10	3	27.88	1	27.20	27.40	2	5,907	0.03%
2020/07/09	7	28.64	3	28.62	28.35	4	5,919	0.07%
2020/07/02	0	0.00	22	28.43	28.45	-22	5,993	-0.37%
2020/07/01	0	0.00	4	27.81	27.75	-4	5,958	-0.07%
2020/06/30	1	27.45	7	27.39	27.40	-6	5,927	-0.10%
2020/06/24	1	27.45	2	27.25	27.20	-1	5,964	-0.02%
2020/06/22	0	0.00	4	27.76	27.30	-4	6,213	-0.06%
2020/06/19	1	27.30	1	27.40	27.20	0	6,304	0.00%
2020/06/17	1	26.95	0	0.00	26.60	1	6,330	0.02%
2020/06/16	0	0.00	3	26.53	26.80	-3	6,410	-0.05%
2020/06/15	2	26.33	0	0.00	25.90	2	6,540	0.03%
2020/06/12	5	25.20	1	25.35	26.10	4	6,632	0.06%
2020/06/11	0	0.00	6	26.36	26.20	-6	6,691	-0.09%
2020/06/10	10	27.40	0	0.00	27.10	10	6,761	0.15%
2020/06/09	2	28.13	4	27.98	27.55	-2	6,915	-0.03%
2020/06/08	8	27.39	0	0.00	27.30	8	6,978	0.11%
2020/06/05	0	0.00	1	27.20	27.15	-1	7,415	-0.01%
2020/06/04	2	26.50	0	0.00	26.55	2	7,695	0.03%
2020/06/02	2	26.38	0	0.00	26.20	2	7,718	0.03%
2020/05/27	1	26.20	0	0.00	26.10	1	7,923	0.01%
2020/05/22	22	27.13	6	27.08	26.55	16	7,981	0.20%
2020/05/21	2	26.63	0	0.00	26.60	2	7,919	0.03%
2020/05/20	4	26.51	2	26.38	26.50	2	7,919	0.03%
2020/05/19	7	25.56	10	25.67	25.60	-3	7,963	-0.04%
2020/05/15	46	27.31	36	27.63	26.90	10	7,829	0.13%
2020/05/14	15	29.17	0	0.00	28.95	15	7,662	0.20%
2020/05/13	3	32.20	16	32.30	32.15	-13	7,332	-0.18%
2020/05/12	0	0.00	10	31.40	31.60	-10	7,281	-0.14%
2020/05/11	14	32.03	3	32.15	31.80	11	7,263	0.15%
2020/05/08	17	32.82	21	32.72	32.60	-4	7,171	-0.06%
2020/05/07	7	32.29	26	32.51	32.40	-19	7,064	-0.27%
2020/05/06	2	31.65	7	31.70	31.50	-5	6,920	-0.07%
2020/05/05	7	31.42	20	31.79	31.25	-13	6,857	-0.19%
2020/05/04	44	31.66	40	30.63	31.70	4	6,763	0.06%
2020/04/30	6	29.87	22	29.77	29.80	-16	6,618	-0.24%
2020/04/29	25	29.46	8	29.49	29.50	17	6,643	0.26%
2020/04/28	16	28.93	7	29.03	29.00	9	6,557	0.14%
2020/04/27	1	28.90	5	28.90	28.70	-4	6,572	-0.06%
2020/04/24	7	28.74	15	28.67	28.70	-8	6,624	-0.12%
2020/04/23	2	28.03	3	27.95	27.90	-1	6,657	-0.02%
2020/04/22	3	27.20	0	0.00	27.95	3	6,823	0.04%
2020/04/21	12	28.04	5	27.83	27.40	7	6,809	0.10%
2020/04/20	3	28.52	3	28.17	28.50	0	6,789	0.00%
2020/04/17	4	28.66	9	28.99	27.90	-5	6,803	-0.07%
2020/04/16	2	26.88	1	27.05	27.50	1	6,668	0.01%
2020/04/15	7	27.03	3	27.18	27.05	4	6,660	0.06%
2020/04/14	1	26.60	4	26.79	26.95	-3	6,646	-0.05%
2020/04/13	3	26.47	0	0.00	26.40	3	6,642	0.05%
2020/04/10	4	26.96	4	26.90	26.75	0	6,658	0.00%
2020/04/09	2	26.48	1	26.35	26.55	1	6,644	0.02%
2020/04/08	4	26.35	1	26.35	26.50	3	6,621	0.05%
2020/04/07	2	26.05	3	26.03	25.95	-1	6,563	-0.02%
2020/04/06	2	24.90	10	25.20	25.20	-8	6,507	-0.12%
2020/04/01	2	25.03	1	24.80	25.00	1	6,547	0.02%
2020/03/31	3	25.03	6	25.16	24.80	-3	6,578	-0.05%
2020/03/30	1	24.15	1	24.75	24.70	0	6,570	0.00%
2020/03/27	10	24.89	13	25.03	24.20	-3	6,604	-0.05%
2020/03/26	3	24.00	4	24.34	24.70	-1	6,562	-0.02%
2020/03/25	9	23.86	3	23.55	24.10	6	6,490	0.09%
2020/03/24	0	0.00	1	22.05	22.00	-1	6,531	-0.02%
2020/03/23	3	20.48	3	20.87	20.50	0	7,082	0.00%
2020/03/20	2	22.25	5	22.25	22.05	-3	7,160	-0.04%
2020/03/19	12	20.99	7	20.72	20.45	5	7,299	0.07%
2020/03/18	3	24.32	1	24.00	22.70	2	7,771	0.03%
2020/03/17	2	22.50	4	23.73	23.60	-2	8,393	-0.02%
2020/03/16	2	25.38	3	25.68	24.15	-1	8,662	-0.01%
2020/03/13	4	24.55	0	0.00	25.00	4	8,620	0.05%
2020/03/12	9	27.58	10	27.34	26.90	-1	8,477	-0.01%
2020/03/11	25	29.54	2	30.48	28.85	23	8,351	0.28%
2020/03/10	4	29.75	26	29.80	30.35	-22	7,885	-0.28%
2020/03/09	7	27.96	4	27.84	27.60	3	7,583	0.04%
2020/03/06	10	29.00	3	28.97	28.95	7	7,574	0.09%
2020/03/05	2	29.65	0	0.00	29.55	2	7,673	0.03%
2020/03/04	1	28.55	2	29.30	29.05	-1	7,676	-0.01%
2020/03/03	1	28.90	4	29.09	28.75	-3	7,675	-0.04%
2020/03/02	4	27.50	1	27.50	27.70	3	7,659	0.04%
2020/02/27	2	29.65	0	0.00	28.80	2	7,517	0.03%
2020/02/26	1	30.00	0	0.00	29.95	1	7,476	0.01%
2020/02/25	0	30.40	0	0.00	30.50	0	7,444	0.00%
2020/02/24	1	30.60	0	0.00	30.60	1	7,402	0.01%
2020/02/21	3	31.55	1	31.40	31.25	2	7,391	0.03%
2020/02/20	0	0.00	3	32.08	31.70	-3	7,391	-0.04%
2020/02/19	1	31.20	0	0.00	31.10	1	7,340	0.01%
2020/02/17	5	31.55	2	31.35	31.30	3	7,303	0.04%
2020/02/14	7	31.04	3	31.25	31.20	4	7,204	0.06%
2020/02/13	6	30.97	4	31.13	30.70	2	7,170	0.03%
2020/02/12	5	31.26	2	31.35	31.25	3	7,151	0.04%
2020/02/11	5	30.25	11	30.66	30.55	-6	7,125	-0.08%
2020/02/10	1	29.75	8	29.68	29.85	-7	7,162	-0.10%
2020/02/07	12	30.52	100	30.60	30.10	-88	7,179	-1.23%
2020/02/06	6	30.04	8	30.59	31.05	-2	7,142	-0.03%
2020/02/05	1	30.25	0	0.00	29.55	1	7,079	0.01%
2020/02/04	1	29.15	4	29.78	29.95	-3	7,032	-0.04%
2020/02/03	10	28.11	5	28.05	28.20	5	7,013	0.07%
2020/01/31	42	30.98	6	31.04	30.90	36	6,876	0.52%
2020/01/30	12	31.96	0	0.00	31.50	12	6,837	0.18%
2020/01/20	2	35.08	41	34.80	35.00	-39	6,771	-0.58%
2020/01/17	38	34.12	14	34.45	34.45	24	6,623	0.36%
2020/01/16	5	34.11	5	34.45	34.05	0	6,530	0.00%
2020/01/14	0	0.00	1	33.05	33.40	-1	6,605	-0.02%
2020/01/10	1	31.60	0	0.00	32.00	1	6,531	0.02%
2020/01/09	1	31.60	2	32.30	32.25	-1	6,546	-0.02%
2020/01/08	2	31.40	0	0.00	31.00	2	6,539	0.03%
2020/01/07	16	32.08	3	32.28	31.75	13	6,547	0.20%
2020/01/06	1	32.80	3	33.10	32.90	-2	6,549	-0.03%
2020/01/03	4	34.01	25	34.30	33.50	-21	6,552	-0.32%
2020/01/02	2	34.68	1	35.00	34.90	1	6,556	0.02%
2019/12/30	1	34.70	7	34.70	34.70	-6	7,264	-0.08%
2019/12/27	1	35.10	4	34.95	34.90	-3	7,435	-0.04%
2019/12/26	6	34.75	11	34.37	34.35	-5	7,412	-0.07%
2019/12/25	2	34.70	0	0.00	34.65	2	7,431	0.03%
2019/12/24	2	35.03	5	35.00	34.60	-3	7,637	-0.04%
2019/12/23	5	34.67	6	34.56	34.60	-1	7,641	-0.01%
2019/12/20	3	35.67	31	35.69	35.40	-28	7,599	-0.37%
2019/12/19	11	35.67	9	35.59	35.85	2	7,582	0.03%
2019/12/18	25	37.17	43	37.31	36.50	-18	7,469	-0.24%
2019/12/17	21	36.06	8	36.14	36.55	13	6,928	0.19%
2019/12/16	23	35.98	7	35.97	36.55	16	6,979	0.23%
2019/12/13	181	36.45	29	36.05	35.45	152	6,843	2.22%	大買/鉅額交易
2019/12/12	38	35.60	57	35.64	36.55	-19	6,356	-0.30%
2019/12/11	20	33.44	11	32.98	33.25	9	5,865	0.15%
2019/12/10	3	32.37	1	32.35	31.85	2	6,126	0.03%
2019/12/09	1	31.95	0	0.00	31.95	1	6,107	0.02%
2019/12/06	0	0.00	26	31.75	31.95	-26	6,140	-0.42%
2019/12/05	10	31.40	0	31.35	31.30	10	6,179	0.16%
2019/12/04	16	31.23	0	0.00	31.00	16	6,258	0.26%
2019/12/03	1	32.25	1	31.95	31.95	0	6,360	0.00%
2019/12/02	6	32.12	23	32.06	32.40	-17	6,477	-0.26%
2019/11/28	1	31.75	21	31.91	31.95	-20	6,707	-0.30%
2019/11/27	13	31.55	12	31.88	31.50	1	6,959	0.01%
2019/11/26	10	31.80	0	0.00	31.35	10	7,101	0.14%
2019/11/22	2	31.08	2	30.85	30.70	0	7,709	0.00%
2019/11/20	1	31.25	1	31.15	30.80	0	7,848	0.00%
2019/11/19	1	31.50	1	31.50	31.20	0	7,877	0.00%
2019/11/18	1	31.00	5	31.20	31.40	-4	7,908	-0.05%
2019/11/15	2	30.30	2	30.45	30.30	0	7,937	0.00%
2019/11/14	2	30.25	1	30.10	29.85	1	7,988	0.01%
2019/11/13	0	0.00	1	30.80	30.10	-1	8,043	-0.01%
2019/11/12	1	30.55	1	30.95	30.95	0	8,056	0.00%
2019/11/11	2	30.30	2	30.28	30.05	0	8,124	0.00%
2019/11/08	5	29.70	2	29.78	29.75	3	8,166	0.04%
2019/11/07	23	30.88	1	30.50	30.40	22	8,300	0.27%
2019/11/06	15	31.55	2	31.48	31.50	13	8,210	0.16%
2019/11/05	2	30.90	3	31.10	31.00	-1	8,154	-0.01%
2019/11/01	2	31.40	22	31.43	31.35	-20	8,112	-0.25%
2019/10/31	11	32.20	1	32.25	31.90	10	8,095	0.12%
2019/10/30	2	31.48	4	31.58	31.70	-2	8,007	-0.02%
2019/10/29	3	31.48	5	31.65	31.45	-2	8,093	-0.02%
2019/10/28	9	31.38	4	31.38	31.30	5	8,060	0.06%
2019/10/25	7	31.81	16	31.92	31.75	-9	8,026	-0.11%
2019/10/24	4	32.26	2	32.40	32.05	2	8,025	0.02%
2019/10/23	30	33.23	11	33.42	32.90	19	8,006	0.24%
2019/10/22	2	32.20	0	0.00	32.70	2	7,784	0.03%
2019/10/18	5	32.00	1	31.85	32.05	4	7,730	0.05%
2019/10/17	0	0.00	5	32.60	31.95	-5	7,712	-0.06%
2019/10/16	1	31.95	0	0.00	31.95	1	7,634	0.01%
2019/10/15	5	32.05	0	0.00	31.85	5	7,579	0.07%
2019/10/14	1	32.55	0	0.00	32.65	1	7,561	0.01%
2019/10/09	6	32.55	11	32.70	32.55	-5	7,503	-0.07%
2019/10/08	3	33.38	5	33.30	32.95	-2	7,442	-0.03%
2019/10/07	5	33.97	14	33.58	33.70	-9	7,316	-0.12%
2019/10/04	14	33.34	32	33.65	32.60	-18	7,042	-0.26%
2019/10/03	18	31.65	4	32.34	32.20	14	6,547	0.21%
2019/10/02	0	0.00	4	31.10	31.20	-4	6,358	-0.06%
2019/10/01	0	0.00	1	30.75	30.75	-1	6,298	-0.02%
2019/09/27	5	30.08	1	29.95	29.25	4	6,219	0.06%
2019/09/26	0	0.00	2	31.90	31.15	-2	5,974	-0.03%
2019/09/25	0	0.00	14	31.87	31.55	-14	5,874	-0.24%
2019/09/24	10	31.70	10	31.30	31.35	0	5,819	0.00%
2019/09/23	3	31.15	20	31.53	31.45	-17	5,755	-0.30%
2019/09/20	5	30.95	6	31.20	31.00	-1	5,699	-0.02%
2019/09/19	33	31.02	0	0.00	30.80	33	5,637	0.59%
2019/09/18	33	32.03	11	31.92	31.80	22	5,465	0.40%
2019/09/17	29	31.56	32	32.28	32.20	-3	5,354	-0.06%
2019/09/16	22	31.03	22	31.93	31.50	0	5,215	0.00%
2019/09/12	9	33.11	6	33.03	31.90	3	4,978	0.06%
2019/09/11	2	31.08	2	31.25	31.35	0	4,353	0.00%
2019/09/10	0	0.00	13	30.84	30.95	-13	4,312	-0.30%
2019/09/09	13	30.87	11	30.78	30.80	2	4,222	0.05%
2019/09/06	4	31.43	2	32.15	31.25	2	4,134	0.05%
2019/09/05	5	31.16	6	30.93	31.50	-1	4,030	-0.02%
2019/09/04	2	30.85	2	31.40	31.00	0	3,879	0.00%
2019/09/03	7	30.69	0	0.00	30.50	7	3,727	0.19%
2019/09/02	3	30.17	4	30.64	31.00	-1	3,588	-0.03%
2019/08/30	4	30.06	1	30.15	29.55	3	3,321	0.09%
2019/08/29	2	29.85	2	29.80	29.80	0	3,012	0.00%
2019/08/28	1	29.95	16	29.73	29.50	-15	2,818	-0.53%
2019/08/27	22	28.17	23	28.13	28.50	-1	2,398	-0.04%
2019/08/23	1	26.80	14	26.74	26.60	-13	2,095	-0.62%
2019/08/22	1	27.25	6	27.03	27.20	-5	1,993	-0.25%
2019/08/21	1	27.35	0	0.00	27.10	1	1,934	0.05%
2019/08/19	1	26.50	1	26.60	26.50	0	1,780	0.00%
2019/08/16	1	25.95	2	26.20	26.70	-1	1,715	-0.06%
2019/08/15	3	25.25	3	25.75	25.65	0	1,647	0.00%
2019/08/14	4	26.65	10	26.00	26.15	-6	1,629	-0.37%
2019/08/13	10	26.17	12	26.03	25.85	-2	1,547	-0.13%
2019/08/12	13	25.92	13	25.61	26.05	0	1,474	0.00%
2019/08/08	3	23.05	7	23.31	23.70	-4	1,301	-0.31%
2019/08/06	20	22.34	0	0.00	22.65	20	1,338	1.49%
2019/08/02	1	23.50	0	0.00	23.35	1	1,388	0.07%
2019/08/01	10	24.00	0	0.00	24.00	10	1,399	0.71%
2019/07/31	2	24.35	0	0.00	24.35	2	1,382	0.14%
2019/07/30	1	25.70	0	0.00	25.30	1	1,276	0.08%
2019/07/26	1	25.70	0	0.00	25.50	1	1,267	0.08%
2019/07/25	2	25.55	0	0.00	26.20	2	1,249	0.16%
2019/07/23	1	25.10	1	25.10	24.75	0	1,321	0.00%
2019/07/19	1	25.10	1	24.95	24.80	0	1,737	0.00%
2019/07/16	1	25.10	30	25.10	25.20	-29	1,853	-1.56%
2019/07/11	1	24.00	1	23.95	24.15	0	2,075	0.00%
2019/07/10	1	23.75	1	23.90	23.90	0	2,110	0.00%
2019/07/08	1	24.50	1	24.50	24.40	0	2,152	0.00%
2019/07/04	1	24.15	1	24.10	24.20	0	2,200	0.00%
2019/07/02	0	0.00	1	24.00	24.00	-1	2,320	-0.04%
2019/07/01	1	24.00	0	0.00	24.00	1	2,433	0.04%
2019/06/20	30	23.35	1	23.35	23.50	29	3,559	0.81%
2019/06/19	1	23.20	21	23.25	23.20	-20	3,632	-0.55%
2019/06/18	1	23.40	1	23.80	22.55	0	3,690	0.00%
2019/06/17	1	23.00	0	0.00	23.00	1	3,728	0.03%
2019/06/12	20	22.60	0	0.00	22.65	20	3,981	0.50%
2019/06/11	1	22.90	1	23.05	22.55	0	4,030	0.00%
2019/05/31	0	0.00	2	22.73	22.70	-2	5,425	-0.04%
2019/05/24	0	0.00	1	22.50	22.50	-1	6,110	-0.02%
2019/05/21	1	22.65	1	23.00	23.50	0	6,338	0.00%
2019/05/15	2	24.25	2	23.70	24.45	0	7,065	0.00%
2019/05/07	0	0.00	4	26.55	26.45	-4	7,346	-0.05%
2019/05/03	0	0.00	5	27.22	27.30	-5	7,355	-0.07%
2019/05/02	1	27.20	1	27.15	27.20	0	7,384	0.00%
2019/04/29	9	26.40	11	26.63	26.35	-2	7,620	-0.03%
2019/04/26	5	28.13	5	27.72	27.40	0	7,715	0.00%
2019/04/25	12	28.13	1	27.45	28.80	11	7,619	0.14%
2019/04/24	1	27.45	0	0.00	27.05	1	7,383	0.01%
2019/04/22	27	27.75	23	27.45	27.25	4	7,297	0.05%
2019/04/19	1	27.35	0	0.00	27.35	1	7,218	0.01%
2019/04/18	0	0.00	1	27.65	27.65	-1	7,135	-0.01%
2019/04/17	5	27.49	5	27.52	27.25	0	7,069	0.00%
2019/04/16	7	26.25	0	0.00	26.75	7	6,965	0.10%
2019/04/09	1	26.80	1	27.10	26.35	0	6,855	0.00%
2019/04/08	0	0.00	1	27.65	27.50	-1	6,773	-0.01%
2019/04/03	2	28.00	0	0.00	27.65	2	6,746	0.03%
2019/04/01	0	27.05	0	0.00	27.10	0	6,574	0.00%
2019/03/29	0	0.00	1	27.30	27.00	-1	6,462	-0.02%
2019/03/28	8	27.54	12	27.59	26.65	-4	6,386	-0.06%
2019/03/27	2	26.50	3	26.22	26.65	-1	5,921	-0.02%
2019/03/25	0	0.00	1	24.90	24.90	-1	5,699	-0.02%
2019/03/21	3	26.03	0	0.00	25.75	3	5,560	0.05%
2019/03/20	1	26.10	1	26.15	26.15	0	5,503	0.00%
2019/03/19	1	26.00	3	26.50	25.85	-2	5,469	-0.04%
2019/03/15	1	25.95	1	25.75	25.80	0	5,278	0.00%
2019/03/14	1	26.30	1	25.90	25.90	0	5,241	0.00%
2019/03/13	1	26.75	5	26.65	26.20	-4	5,226	-0.08%
2019/03/12	1	26.50	1	26.20	26.20	0	5,101	0.00%
2019/03/11	2	26.33	1	26.70	26.35	1	5,027	0.02%
2019/03/08	20	26.15	22	25.88	25.70	-2	4,928	-0.04%
2019/03/07	5	26.67	2	26.38	25.70	3	4,738	0.06%
2019/03/06	2	26.00	8	26.15	27.05	-6	4,473	-0.13%
2019/03/05	1	25.15	1	25.25	24.60	0	4,115	0.00%
2019/03/04	1	25.15	1	25.15	24.90	0	4,070	0.00%
2019/02/27	2	24.93	2	24.65	24.60	0	4,011	0.00%
2019/02/26	7	24.68	14	24.71	24.40	-7	3,944	-0.18%
2019/02/25	21	24.97	12	24.99	25.50	9	3,855	0.23%
2019/02/21	1	23.60	2	23.30	23.70	-1	3,537	-0.03%
2019/02/20	2	23.50	1	23.30	23.35	1	3,482	0.03%
2019/02/19	3	24.30	1	24.60	24.05	2	3,396	0.06%
2019/02/18	1	24.25	0	0.00	24.30	1	3,478	0.03%
2019/02/15	12	24.11	3	24.13	24.35	9	3,345	0.27%
2019/02/14	1	24.05	2	24.05	24.05	-1	3,011	-0.03%
2019/02/13	1	21.60	10	21.37	21.90	-9	2,833	-0.32%
2019/02/12	0	0.00	20	19.95	19.95	-20	2,549	-0.78%
2019/02/11	0	0.00	1	19.20	19.00	-1	2,530	-0.04%
2019/01/30	3	19.15	0	0.00	19.00	3	2,550	0.12%
2019/01/29	6	19.35	6	19.43	19.35	0	2,512	0.00%
2019/01/25	1	20.30	0	0.00	20.10	1	2,521	0.04%
2019/01/24	4	20.33	0	0.00	20.00	4	2,539	0.16%
2019/01/22	20	20.60	21	20.50	20.50	-1	2,535	-0.04%
2019/01/21	3.5	20.99	3	21.28	21.10	0.5	2,467	0.02%
2019/01/18	7	20.56	7	20.28	20.40	0	2,274	0.00%
2019/01/17	0	0.00	2	19.73	20.75	-2	2,154	-0.09%
2019/01/16	21	18.95	2	18.90	18.90	19	2,068	0.92%
2019/01/08	0	0.00	1	18.55	18.60	-1	2,216	-0.05%
2019/01/07	2	18.48	1	18.60	18.40	1	2,266	0.04%
2019/01/04	3	17.00	4	17.53	18.15	-1	2,328	-0.04%
2019/01/02	1	18.10	0	0.00	18.00	1	2,392	0.04%
2018/12/22	1	18.70	1	19.20	19.00	0	2,704	0.00%
2018/12/21	1	18.65	1	18.35	18.80	0	2,721	0.00%
2018/12/17	1	20.00	1	19.95	19.65	0	2,776	0.00%
2018/12/13	1	20.40	1	20.60	20.10	0	2,918	0.00%
2018/12/12	2	20.05	2	20.05	20.10	0	2,992	0.00%
2018/12/10	0.1	19.35	2	19.45	19.40	-1.9	3,050	-0.06%
2018/12/07	1	20.00	1	20.10	20.00	0	3,074	0.00%
2018/12/06	2	19.70	0	0.00	19.60	2	3,119	0.06%
2018/12/05	1	21.05	1	21.15	20.80	0	3,163	0.00%
2018/12/04	1	22.30	1	22.30	21.65	0	3,257	0.00%
2018/12/03	1	21.90	2	22.05	22.00	-1	3,337	-0.03%
2018/11/30	0	0.00	1	21.15	21.05	-1	3,381	-0.03%
2018/11/29	0	0.00	2	20.05	19.70	-2	3,348	-0.06%
2018/11/27	0.3	20.25	0	0.00	19.05	0.3	3,358	0.01%
2018/11/26	1	18.50	0	0.00	18.45	1	3,370	0.03%
2018/11/23	1	18.70	1	18.30	18.25	0	3,402	0.00%
2018/11/16	0	0.00	3	20.15	19.80	-3	3,801	-0.08%
2018/11/15	2	20.10	0	0.00	19.75	2	3,829	0.05%
2018/11/13	1	21.10	3	21.05	21.25	-2	3,893	-0.05%
2018/11/12	0	0.00	2	21.90	21.65	-2	4,022	-0.05%
2018/11/09	3	22.00	1	22.00	21.85	2	4,104	0.05%
2018/11/07	0	0.00	4	21.89	22.15	-4	4,243	-0.09%
2018/11/06	5	21.98	6	21.35	20.95	-1	4,378	-0.02%
2018/11/05	1	22.05	0	0.00	21.80	1	4,528	0.02%
2018/11/02	0	0.00	2	22.58	22.00	-2	4,796	-0.04%
2018/11/01	0	0.00	5	21.45	21.40	-5	4,838	-0.10%
2018/10/30	2	19.95	0	0.00	20.00	2	5,209	0.04%
2018/10/29	0	0.00	6	19.65	19.95	-6	5,366	-0.11%
2018/10/26	5	19.85	11	19.70	19.70	-6	5,518	-0.11%
2018/10/25	4	20.09	3	19.75	19.45	1	5,851	0.02%
2018/10/24	12	21.78	2	21.65	21.40	10	6,087	0.16%
2018/10/23	1	22.35	0	0.00	21.00	1	6,388	0.02%
2018/10/18	0	0.00	1	22.40	22.50	-1	6,943	-0.01%
2018/10/17	0	0.00	5	22.80	22.00	-5	7,000	-0.07%
2018/10/16	3	22.58	3	22.70	22.50	0	7,053	0.00%
2018/10/15	5	21.75	2	22.15	22.45	3	7,126	0.04%
2018/10/12	2	20.88	0	0.00	21.15	2	7,200	0.03%
2018/10/11	6	20.90	0	0.00	20.90	6	7,296	0.08%
2018/10/09	2	23.83	0	0.00	23.20	2	7,332	0.03%
2018/10/08	0	0.00	7	24.70	24.35	-7	7,428	-0.09%
2018/10/05	5	23.56	6	23.93	23.95	-1	7,481	-0.01%
2018/10/04	10	25.20	5	25.72	25.10	5	7,493	0.07%
2018/10/03	2	26.18	5	26.35	26.05	-3	7,640	-0.04%
2018/10/01	1	26.65	2	27.40	27.55	-1	8,364	-0.01%
2018/09/28	1	26.35	1	26.25	26.25	0	8,876	0.00%
2018/09/26	0	0.00	2	27.53	27.25	-2	9,472	-0.02%
2018/09/25	3	27.40	1	27.40	27.05	2	9,574	0.02%
2018/09/21	3	26.60	0	0.00	27.40	3	9,650	0.03%
2018/09/20	15	26.18	15.2	26.42	25.85	-0.2	9,843	0.00%
2018/09/19	1	26.00	4	26.76	26.10	-3	9,896	-0.03%
2018/09/18	3	27.35	0	0.00	27.05	3	10,056	0.03%
2018/09/17	7	28.51	3	28.20	28.30	4	10,357	0.04%
2018/09/14	0	0.00	4	28.59	29.15	-4	10,728	-0.04%
2018/09/13	3	28.07	0	0.00	28.05	3	11,463	0.03%
2018/09/12	3	28.07	0	0.00	28.00	3	12,389	0.02%
2018/09/11	10	28.05	10	28.30	28.30	0	12,675	0.00%
2018/09/10	0	0.00	3	28.20	27.60	-3	13,046	-0.02%
2018/09/07	0	0.00	2	29.25	29.20	-2	13,757	-0.01%
2018/09/06	6	30.01	1	29.90	30.75	5	13,752	0.04%
2018/09/05	6	30.14	5	30.10	30.10	1	13,973	0.01%
2018/09/03	3	30.72	22	31.00	30.65	-19	15,273	-0.12%
2018/08/31	22	32.15	1	31.85	31.95	21	16,229	0.13%
2018/08/30	0	0.00	14	32.45	31.60	-14	16,714	-0.08%
2018/08/29	13	32.02	2	32.00	32.00	11	16,823	0.07%
2018/08/28	1	31.55	2	31.45	31.50	-1	17,053	-0.01%
2018/08/27	0	0.00	6	31.18	31.75	-6	17,207	-0.03%
2018/08/24	14	30.51	14	30.46	30.25	0	17,313	0.00%
2018/08/23	10	30.05	4	30.04	30.10	6	17,569	0.03%
2018/08/22	1	31.00	0	0.00	31.00	1	17,961	0.01%
2018/08/21	1	31.00	2	31.38	31.80	-1	18,308	-0.01%
2018/08/20	2	30.68	10	31.06	30.65	-8	18,516	-0.04%
2018/08/17	11	32.76	2	32.45	32.00	9	18,555	0.05%
2018/08/16	5	32.26	3	32.90	33.85	2	18,607	0.01%
2018/08/15	5	33.44	4	33.20	33.00	1	18,929	0.01%
2018/08/14	2	33.30	1	33.60	33.45	1	19,038	0.01%
2018/08/13	3	32.32	0	0.00	32.75	3	19,633	0.02%
2018/08/10	11	34.96	5	34.88	34.20	6	19,823	0.03%
2018/08/09	12	35.35	12	35.40	34.75	0	19,800	0.00%
2018/08/08	0	0.00	1	34.85	34.65	-1	19,775	-0.01%
2018/08/07	3	35.25	10	35.80	34.60	-7	19,894	-0.04%
2018/08/06	13	35.55	11	35.22	35.80	2	20,165	0.01%
2018/08/03	9	34.38	17	34.23	33.90	-8	20,322	-0.04%
2018/08/02	17	33.82	13	34.00	33.85	4	20,373	0.02%
2018/08/01	21	35.46	23	34.85	33.80	-2	20,219	-0.01%
2018/07/31	8	33.53	15	33.59	34.40	-7	19,846	-0.04%
2018/07/30	11	33.37	7	33.37	33.40	4	19,562	0.02%
2018/07/27	24	32.18	47	32.59	32.65	-23	19,234	-0.12%
2018/07/26	1	30.65	0	0.00	30.30	1	18,826	0.01%
2018/07/25	1	30.75	4	30.56	29.80	-3	18,738	-0.02%
2018/07/24	5	28.75	5	29.24	30.00	0	18,598	0.00%
2018/07/23	3	27.87	4	28.30	28.80	-1	18,515	-0.01%
2018/07/20	11	29.14	2	29.63	28.35	9	18,440	0.05%
2018/07/19	16	28.31	9	29.04	29.50	7	18,334	0.04%
2018/07/18	5	29.49	0	0.00	28.90	5	18,219	0.03%
2018/07/17	2	30.90	3	30.82	30.45	-1	18,065	-0.01%
2018/07/16	3	31.23	15	31.36	31.45	-12	17,978	-0.07%
2018/07/13	3	30.67	3	30.72	30.40	0	17,879	0.00%
2018/07/12	2	30.05	1	30.00	30.10	1	17,783	0.01%
2018/07/11	7	30.94	2	30.75	30.00	5	17,682	0.03%
2018/07/10	17	29.71	6.8	30.20	30.25	10.3	17,478	0.06%
2018/07/09	13	32.24	1	31.80	31.40	12	17,027	0.07%
2018/07/06	3	34.23	13	33.58	33.60	-10	16,681	-0.06%
2018/07/05	35	33.95	25	34.40	33.40	10	16,143	0.06%
2018/07/04	1	32.55	2	32.28	33.10	-1	15,637	-0.01%
2018/07/03	0	0.00	1	33.05	32.00	-1	15,509	-0.01%
2018/07/02	1	32.40	10	33.00	32.50	-9	15,395	-0.06%
2018/06/29	13	33.13	2	33.95	33.05	11	15,283	0.07%
2018/06/28	1	32.20	4.7	32.58	32.60	-3.7	15,037	-0.02%
2018/06/27	7	33.05	0	0.00	32.60	7	14,940	0.05%
2018/06/26	6	32.29	6	32.30	32.65	0	14,724	0.00%
2018/06/25	10	33.39	15	33.47	31.80	-5	14,349	-0.03%
2018/06/22	18	36.00	13	36.89	35.10	5	13,970	0.04%
2018/06/21	44	35.83	63.5	36.17	36.65	-19.5	13,198	-0.15%
2018/06/20	25	33.64	22	33.30	33.35	3	12,257	0.02%
2018/06/19	7	34.31	28	33.73	34.45	-21	11,924	-0.18%
2018/06/15	46	34.26	48	34.42	33.80	-2	11,479	-0.02%
2018/06/14	0	0.00	28	31.95	31.95	-28	10,659	-0.26%
2018/06/13	11	30.31	10	30.05	29.05	1	10,553	0.01%
2018/06/12	34	31.80	21	31.74	29.80	13	10,228	0.13%
2018/06/11	54	30.52	71	30.59	31.35	-17	9,569	-0.18%
2018/06/08	49	28.91	48	29.13	28.50	1	8,927	0.01%
2018/06/07	40	27.22	45	27.40	28.05	-5	7,940	-0.06%
2018/06/06	23	25.39	19	25.52	25.50	4	7,438	0.05%
2018/06/05	42	25.66	34	25.53	25.55	8	7,312	0.11%
2018/06/04	0	0.00	1	25.20	25.20	-1	7,085	-0.01%
2018/06/01	23	25.84	26	25.89	25.75	-3	6,899	-0.04%
2018/05/31	10	27.68	6	27.78	26.60	4	6,816	0.06%
2018/05/30	13	28.17	8	28.13	28.00	5	6,585	0.08%
2018/05/29	11	27.04	20	27.30	28.25	-9	5,976	-0.15%
2018/05/28	34	26.06	26	25.73	25.70	8	5,541	0.14%
2018/05/25	15	25.71	15	25.83	25.25	0	5,260	0.00%
2018/05/24	3	25.13	2	25.58	25.35	1	5,062	0.02%
2018/05/23	42	25.58	47	25.74	25.15	-5	4,873	-0.10%
2018/05/22	14	24.55	13	24.62	24.50	1	4,464	0.02%
2018/05/21	22	25.02	15	25.58	25.30	7	4,290	0.16%
2018/05/18	5	23.22	3.7	23.55	24.05	1.3	3,638	0.04%
2018/05/17	1	22.10	13	21.85	21.90	-12	3,352	-0.36%
2018/05/16	2	24.08	3	23.38	23.10	-1	3,219	-0.03%
2018/05/15	6	23.17	6	22.84	22.80	0	2,984	0.00%
2018/05/14	41	23.14	42	23.17	23.50	-1	2,850	-0.04%
2018/05/11	14	21.13	4	21.53	21.75	10	2,402	0.42%
2018/05/10	2	19.80	2	19.80	19.80	0	1,999	0.00%
2018/05/03	0	0.00	5	17.05	17.40	-5	1,821	-0.27%
2018/05/02	5	16.85	0	0.00	16.80	5	1,893	0.26%
2018/04/27	0	0.00	1	16.70	16.70	-1	1,961	-0.05%
2018/04/23	0	0.00	3	17.20	17.20	-3	2,312	-0.13%
2018/04/19	0	0.00	1	18.10	17.90	-1	2,824	-0.04%
2018/04/18	3	17.25	0	0.00	16.95	3	2,812	0.11%
2018/04/12	0	0.00	1	17.70	17.70	-1	3,433	-0.03%
2018/04/11	1	17.80	0	0.00	17.80	1	3,481	0.03%
2018/04/10	1	17.60	0	0.00	17.20	1	3,470	0.03%
2018/03/31	0	0.00	2	17.60	17.60	-2	3,472	-0.06%
2018/03/30	3	18.20	1	17.60	17.70	2	3,542	0.06%
2018/03/29	0	0.00	2	18.30	18.10	-2	3,540	-0.06%
2018/03/27	3	18.30	3	18.80	18.95	0	3,559	0.00%
2018/03/23	0	0.00	3	18.30	18.20	-3	3,551	-0.08%
2018/03/22	0	0.00	2	18.90	18.80	-2	3,581	-0.06%
2018/03/16	3	19.10	0	0.00	19.20	3	3,599	0.08%
2018/03/13	20	19.45	20	19.42	19.30	0	3,572	0.00%
2018/03/12	0	0.00	10	19.15	19.00	-10	3,549	-0.28%
2018/03/08	0	0.00	25	19.50	19.30	-25	3,549	-0.70%
2018/03/07	5	18.65	0	0.00	18.65	5	3,520	0.14%
2018/03/06	21	19.63	0	0.00	19.60	21	3,511	0.60%
2018/03/05	2	19.10	2	18.28	19.60	0	3,454	0.00%
2018/02/27	1	17.90	1	18.05	17.85	0	3,378	0.00%
2018/02/26	2	18.20	1	18.30	17.85	1	3,373	0.03%
2018/02/22	1	18.05	1	18.30	18.05	0	3,371	0.00%
2018/02/08	0	0.00	2	16.70	16.50	-2	3,265	-0.06%
2018/02/06	0	0.00	2	17.00	16.80	-2	3,261	-0.06%
2018/02/02	1	18.90	0	0.00	18.80	1	3,270	0.03%
2018/02/01	1	18.95	1	19.15	19.15	0	3,286	0.00%
2018/01/30	0	0.00	2	19.40	19.30	-2	3,279	-0.06%
2018/01/26	0	0.00	2	19.75	19.70	-2	3,279	-0.06%
2018/01/25	28	19.99	10	19.65	19.65	18	3,269	0.55%
2018/01/24	0	0.00	0.8	20.60	20.70	-0.8	3,200	-0.03%
2018/01/18	24	22.68	0	0.00	21.30	24	3,074	0.78%
2018/01/17	2	21.85	20	21.75	22.20	-18	2,943	-0.61%
2018/01/16	1	21.95	10	22.00	22.10	-9	2,876	-0.31%
2018/01/15	30	21.73	2	21.60	22.20	28	2,692	1.04%
2018/01/12	7	20.34	5	20.20	20.20	2	2,478	0.08%
2018/01/11	11	19.96	11	20.00	19.95	0	2,452	0.00%
2018/01/10	12	20.13	20	20.50	19.90	-8	2,405	-0.33%
2018/01/09	11	20.81	0	0.00	20.85	11	2,221	0.50%
2018/01/05	2	18.90	0	0.00	18.95	2	1,943	0.10%