光罩 (2338)-宏遠-桃園券商分點個股進出

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
70.0
漲跌
▲0.7
漲幅
+1.01%
成交量
3,166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－宏遠-桃園券商分點個股進出

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

宏遠-桃園券商分點個股進出
宏遠-桃園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
2024/05/16	1	69.00	0	0.00	69.30	1	1,743	0.06%
2024/05/15	2	68.90	0	0.00	68.50	2	1,749	0.11%
2024/05/13	2	68.60	0	0.00	68.50	2	1,751	0.11%
2024/05/08	3	73.53	1	71.60	70.30	2	1,626	0.12%
2024/05/07	0	0.00	24	75.70	75.70	-24	1,392	-1.72%
2024/04/26	10	66.30	0	0.00	66.30	10	1,216	0.82%
2024/04/11	0	0.00	1	71.20	71.50	-1	1,194	-0.08%
2024/04/09	0	0.00	2	70.55	71.20	-2	1,144	-0.17%
2024/04/03	0	0.00	1.4	68.85	69.30	-1.4	1,074	-0.13%
2024/03/27	1	67.40	0	0.00	67.20	1	1,101	0.09%
2024/03/25	1	68.10	0	0.00	68.00	1	1,107	0.09%
2024/03/20	1	67.70	0	0.00	67.50	1	1,141	0.09%
2024/03/12	5	69.14	2	70.20	70.00	3	1,165	0.26%
2024/03/08	0	0.00	1	70.00	67.70	-1	1,171	-0.09%
2024/03/06	0	0.00	4	69.00	70.30	-4	1,337	-0.30%
2024/03/05	0	0.00	1	69.80	69.10	-1	1,615	-0.06%
2024/02/29	8	70.13	5	69.60	69.60	3	1,648	0.18%
2024/02/27	0	71.90	10	69.90	69.80	-10	1,652	-0.61%
2024/02/26	4	72.28	1	72.50	72.10	3	1,654	0.18%
2024/02/19	0	0.00	1	71.10	70.90	-1	1,585	-0.06%
2024/02/16	1	70.50	0	0.00	70.70	1	1,584	0.06%
2024/01/29	2	68.30	0	0.00	68.20	2	1,742	0.11%
2024/01/25	0	0.00	2	68.50	68.40	-2	1,779	-0.11%
2024/01/17	4	67.78	0	0.00	67.90	4	1,825	0.22%
2024/01/08	0	0.00	1	71.00	71.60	-1	2,002	-0.05%
2023/12/25	10	69.50	10	68.90	68.80	0	2,144	0.00%
2023/12/15	1	72.00	0	0.00	71.70	1	2,125	0.05%
2023/12/14	2	71.60	0	0.00	72.00	2	2,121	0.09%
2023/12/11	1	70.70	0	0.00	70.90	1	2,107	0.05%
2023/12/07	6	71.55	0	0.00	70.50	6	2,093	0.29%
2023/12/05	1	72.80	1	72.20	72.80	0	2,067	0.00%
2023/12/04	2	74.20	0	0.00	73.20	2	2,031	0.10%
2023/11/30	3	75.20	7	76.06	76.90	-4	1,833	-0.22%
2023/11/28	2	67.80	0	0.00	68.50	2	1,505	0.13%
2023/11/24	10	69.70	10	68.80	68.80	0	1,515	0.00%
2023/11/21	0	0.00	2	68.50	68.60	-2	1,496	-0.13%
2023/11/20	3	67.60	0	0.00	67.80	3	1,523	0.20%
2023/11/17	1	67.00	0	0.00	67.00	1	1,558	0.06%
2023/11/09	4	66.95	0	0.00	67.00	4	1,703	0.23%
2023/11/03	0	0.00	2	71.00	71.20	-2	1,626	-0.12%
2023/10/26	2	69.20	0	0.00	69.00	2	1,771	0.11%
2023/10/20	1	68.40	1	70.20	70.60	0	1,894	0.00%
2023/10/18	0	0.00	1	69.60	69.60	-1	1,884	-0.05%
2023/10/16	0	0.00	1	72.50	71.70	-1	1,883	-0.05%
2023/10/12	0	0.00	1	72.20	72.40	-1	1,870	-0.05%
2023/10/11	3	72.47	2	71.80	71.80	1	1,896	0.05%
2023/10/06	11	68.79	10	68.66	68.50	1	1,835	0.05%
2023/10/05	0	0.00	1	68.90	68.60	-1	1,847	-0.05%
2023/10/03	1	68.10	0	0.00	68.00	1	1,875	0.05%
2023/10/02	0	0.00	1	68.80	68.70	-1	1,925	-0.05%
2023/09/28	1	67.20	1	67.80	67.40	0	1,947	0.00%
2023/09/21	1	67.40	0	0.00	67.60	1	2,252	0.04%
2023/09/18	4	70.40	0	0.00	69.70	4	2,272	0.18%
2023/09/06	1	70.10	0	0.00	70.20	1	2,397	0.04%
2023/08/28	1	69.20	0	0.00	68.50	1	2,659	0.04%
2023/08/17	10	68.60	10	69.40	69.30	0	2,630	0.00%
2023/08/11	4	70.48	0	0.00	69.50	4	2,636	0.15%
2023/08/09	2	71.10	0	0.00	71.30	2	2,650	0.08%
2023/08/02	11	74.77	10	73.70	71.80	1	2,700	0.04%
2023/08/01	3	74.90	0	0.00	74.60	3	2,646	0.11%
2023/07/31	10	79.00	13	76.45	75.90	-3	2,629	-0.11%
2023/07/28	13	75.49	12	78.20	77.80	1	2,611	0.04%
2023/07/27	11	74.08	10	74.04	74.00	1	2,575	0.04%
2023/07/26	2	73.75	1	73.50	73.00	1	2,553	0.04%
2023/07/25	17	76.42	12	75.98	75.80	5	2,507	0.20%
2023/07/20	16	78.27	10	78.66	78.50	6	2,573	0.23%
2023/07/19	3	79.83	2	81.00	79.30	1	2,573	0.04%
2023/07/18	2	79.90	1	80.10	79.90	1	2,619	0.04%
2023/07/17	10	80.00	10	82.50	81.40	0	2,644	0.00%
2023/07/14	13	82.68	12	81.90	80.60	1	2,667	0.04%
2023/07/13	2	82.10	0	0.00	81.70	2	2,679	0.07%
2023/07/12	10	80.80	14	79.77	79.70	-4	2,674	-0.15%
2023/07/10	10	79.48	10	78.90	78.80	0	2,777	0.00%
2023/07/07	14	80.62	12	79.38	79.40	2	2,792	0.07%
2023/07/06	10	82.40	12	81.43	81.40	-2	2,779	-0.07%
2023/07/05	16	83.56	11	83.58	82.70	5	2,773	0.18%
2023/07/04	0	0.00	2	84.00	83.60	-2	2,746	-0.07%
2023/07/03	17	83.94	10	82.60	83.00	7	2,782	0.25%
2023/06/30	27	83.21	26	83.48	83.10	1	2,755	0.04%
2023/06/29	10	80.40	10	79.86	80.50	0	2,662	0.00%
2023/06/27	11	78.85	10	77.70	77.70	1	2,761	0.04%
2023/06/20	3	80.53	0	0.00	80.20	3	2,945	0.10%
2023/06/14	0	0.00	1	82.80	81.70	-1	3,665	-0.03%
2023/06/12	1	82.20	0	0.00	81.10	1	3,787	0.03%
2023/06/09	0	0.00	3	82.00	82.90	-3	3,772	-0.08%
2023/06/08	25	82.18	22	80.27	79.90	3	3,723	0.08%
2023/06/07	10	81.30	10	81.30	81.40	0	3,640	0.00%
2023/06/05	0	0.00	4	81.13	80.80	-4	3,718	-0.11%
2023/05/29	4	81.68	0	0.00	81.80	4	3,822	0.10%
2023/05/25	20	81.10	20	81.35	81.60	0	3,812	0.00%
2023/05/24	10	80.50	0	0.00	80.90	10	3,881	0.26%
2023/05/23	10	80.40	10	81.30	81.60	0	3,882	0.00%
2023/05/22	10	80.40	10	79.60	80.20	0	3,859	0.00%
2023/05/18	1	79.80	0	0.00	79.20	1	3,859	0.03%
2023/05/17	15	78.73	5	78.80	78.90	10	3,875	0.26%
2023/05/16	0	0.00	4	77.65	78.10	-4	3,902	-0.10%
2023/05/15	10	75.80	12	75.97	75.70	-2	3,910	-0.05%
2023/05/10	12	78.83	10	78.70	79.10	2	4,257	0.05%
2023/05/05	0	0.00	2	80.50	80.60	-2	4,316	-0.05%
2023/05/04	10	80.40	10	79.30	79.50	0	4,469	0.00%
2023/05/03	4	80.33	0	0.00	79.70	4	4,532	0.09%
2023/05/02	2	81.60	2	81.00	81.80	0	4,582	0.00%
2023/04/25	23	81.79	10	78.20	78.40	13	5,247	0.25%
2023/04/24	10	82.60	10	82.70	82.50	0	5,299	0.00%
2023/04/21	3	82.77	0	0.00	82.30	3	5,591	0.05%
2023/04/20	3	83.33	0	0.00	83.70	3	5,675	0.05%
2023/04/19	12	85.71	11	84.00	83.60	1	5,876	0.02%
2023/04/18	10	87.30	11	86.05	85.20	-1	5,991	-0.02%
2023/04/17	2	87.60	2	87.40	87.40	0	6,045	0.00%
2023/04/14	2	88.45	1	88.30	88.20	1	6,108	0.02%
2023/04/13	3	88.93	6	88.38	88.20	-3	6,186	-0.05%
2023/04/12	1	92.60	0	0.00	92.10	1	6,168	0.02%
2023/04/11	1	94.00	0	0.00	93.50	1	6,215	0.02%
2023/04/07	20	94.35	22	93.38	93.10	-2	6,410	-0.03%
2023/04/06	29	93.83	28	93.16	92.90	1	6,415	0.02%
2023/03/31	1	91.70	0	0.00	92.50	1	6,384	0.02%
2023/03/30	20	92.30	20	91.50	91.50	0	6,389	0.00%
2023/03/29	4	91.95	7	92.40	91.60	-3	6,450	-0.05%
2023/03/28	2	93.60	4	93.30	93.50	-2	6,521	-0.03%
2023/03/27	10	96.00	10	95.80	95.90	0	6,501	0.00%
2023/03/24	17	97.41	7	97.93	96.00	10	6,511	0.15%
2023/03/23	12	96.95	10	94.90	96.60	2	6,468	0.03%
2023/03/22	16	97.34	14	97.20	96.90	2	6,488	0.03%
2023/03/21	21	96.78	26	96.27	95.40	-5	6,506	-0.08%
2023/03/20	17	94.59	17.3	94.42	94.60	-0.3	6,455	0.00%
2023/03/17	5	88.70	21	87.97	88.80	-16	6,394	-0.25%
2023/03/16	13	86.37	13	85.95	86.10	0	6,350	0.00%
2023/03/15	0	0.00	15	82.91	84.40	-15	6,433	-0.23%
2023/03/14	1	82.30	0	0.00	82.10	1	6,608	0.02%
2023/03/13	6	82.90	4	82.40	83.10	2	6,751	0.03%
2023/03/10	10	85.20	10	84.00	84.20	0	6,986	0.00%
2023/03/09	2	86.50	0	0.00	86.00	2	7,407	0.03%
2023/03/08	12	86.81	2	86.50	87.00	10	7,551	0.13%
2023/03/07	10	85.40	10	86.90	87.00	0	7,808	0.00%
2023/02/23	3	83.20	0	0.00	83.30	3	8,841	0.03%
2023/02/22	1	83.60	0	0.00	82.50	1	8,948	0.01%
2023/02/21	1	85.70	0	0.00	85.60	1	9,042	0.01%
2023/02/20	10	87.80	10	86.81	86.50	0	9,270	0.00%
2023/02/16	0	0.00	2	86.90	87.10	-2	9,665	-0.02%
2023/02/15	2	83.70	1	85.20	85.50	1	9,951	0.01%
2023/02/14	11	84.49	10	84.60	84.20	1	10,344	0.01%
2023/02/13	2	85.95	1	85.10	85.10	1	10,481	0.01%
2023/02/10	10	86.80	10	85.74	85.70	0	10,540	0.00%
2023/02/09	21	85.71	20	86.60	87.40	1	10,678	0.01%
2023/02/08	25	86.84	22	85.37	86.00	3	10,680	0.03%
2023/02/07	3	89.00	1	89.10	89.40	2	10,503	0.02%
2023/02/06	1	89.70	0	0.00	88.80	1	10,530	0.01%
2023/02/03	2	90.20	0	0.00	90.00	2	10,621	0.02%
2023/02/01	14	91.56	11	90.82	91.00	3	10,554	0.03%
2023/01/30	3	90.90	10	91.34	91.80	-7	10,593	-0.07%
2023/01/17	11	89.42	11	88.47	88.20	0	10,536	0.00%
2023/01/16	7.1	89.98	2	89.50	89.70	5.1	10,549	0.05%
2023/01/13	16	89.78	18	90.60	90.80	-2	10,314	-0.02%
2023/01/12	10	89.70	10	87.80	88.20	0	10,081	0.00%
2023/01/11	19	89.88	22.5	89.14	89.40	-3.5	10,013	-0.03%
2023/01/10	12.5	89.38	10	85.90	86.00	2.5	9,861	0.03%
2023/01/09	26	88.84	28	90.19	90.20	-2	9,800	-0.02%
2023/01/06	25	88.77	25	88.78	88.00	0	9,627	0.00%
2023/01/05	43	89.60	39	87.34	87.00	4	9,544	0.04%
2023/01/04	10	87.80	13	88.30	89.00	-3	9,505	-0.03%
2023/01/03	11	84.78	11	87.39	87.50	0	9,496	0.00%
2022/12/30	3	85.60	1	86.30	84.70	2	9,586	0.02%
2022/12/29	10	84.10	14	85.41	85.80	-4	9,837	-0.04%
2022/12/28	27	87.17	24	84.40	84.40	3	9,908	0.03%
2022/12/26	1	84.70	0	0.00	84.10	1	9,879	0.01%
2022/12/23	10	84.70	10	86.20	86.30	0	10,004	0.00%
2022/12/22	3	86.07	5	86.42	85.50	-2	10,141	-0.02%
2022/12/21	4	87.45	2	87.10	85.70	2	10,173	0.02%
2022/12/20	11.1	90.50	11	86.98	85.80	0.1	10,097	0.00%
2022/12/19	11	88.44	11	90.73	90.20	0	10,007	0.00%
2022/12/16	10	89.80	10	89.40	90.00	0	9,957	0.00%
2022/12/15	10	91.40	10	90.80	90.80	0	9,923	0.00%
2022/12/14	5	90.24	5	90.86	91.50	0	9,882	0.00%
2022/12/13	0	0.00	0.1	89.60	89.10	-0.1	9,783	0.00%
2022/12/09	10	91.50	6	93.10	92.70	4	9,562	0.04%
2022/12/07	22	94.11	20.1	93.11	92.60	1.9	9,217	0.02%
2022/12/06	20	96.05	20	95.10	95.80	0	9,039	0.00%
2022/12/05	10	95.80	12	96.78	97.10	-2	8,863	-0.02%
2022/12/02	8	95.15	9	95.63	95.70	-1	8,733	-0.01%
2022/12/01	8	92.80	11	92.75	92.20	-3	8,478	-0.04%
2022/11/30	5	85.86	7	85.84	86.90	-2	8,058	-0.02%
2022/11/29	23	83.83	31	84.25	85.40	-8	7,899	-0.10%
2022/11/28	15	80.87	13	82.24	83.20	2	7,584	0.03%
2022/11/25	0	0.00	2	79.90	79.80	-2	7,371	-0.03%
2022/11/24	3	79.47	44	79.57	79.70	-41	7,228	-0.57%
2022/11/23	36	79.48	7	77.10	80.00	29	7,046	0.41%
2022/11/22	12	73.98	2	74.40	73.30	10	6,665	0.15%
2022/11/21	17	72.74	32	72.85	73.40	-15	6,521	-0.23%
2022/11/18	21	74.03	28	72.52	72.00	-7	6,434	-0.11%
2022/11/17	14	72.32	8	73.50	73.40	6	6,329	0.09%
2022/11/16	32	69.88	34	69.69	70.80	-2	6,197	-0.03%
2022/11/15	36	69.42	46	69.80	69.90	-10	5,976	-0.17%
2022/11/14	20	67.28	9	66.90	67.30	11	5,673	0.19%
2022/11/11	17	68.51	18	67.82	67.20	-1	5,581	-0.02%
2022/11/10	8	65.75	7	65.81	66.00	1	5,267	0.02%
2022/11/09	8	63.38	18	63.27	65.20	-10	4,856	-0.21%
2022/11/08	8	60.44	6	59.92	59.30	2	4,684	0.04%
2022/11/07	4	59.73	3	60.10	59.40	1	4,629	0.02%
2022/11/04	32	61.59	30	61.80	63.40	2	4,495	0.04%
2022/11/03	22	58.71	22	61.02	61.40	0	4,377	0.00%
2022/11/02	10	59.30	10	59.60	59.40	0	4,315	0.00%
2022/11/01	30	59.50	30	59.47	59.40	0	4,280	0.00%
2022/10/31	10	58.10	10	58.90	59.00	0	4,194	0.00%
2022/10/28	11	59.04	11	56.62	56.80	0	4,148	0.00%
2022/10/27	20	58.55	20	58.65	59.70	0	4,078	0.00%
2022/10/26	20	55.65	20	55.94	55.60	0	3,956	0.00%
2022/10/25	20	54.95	20	55.50	55.20	0	3,886	0.00%
2022/10/24	10	56.50	11	54.93	54.70	-1	3,840	-0.03%
2022/10/21	10	53.40	10	53.10	53.10	0	3,778	0.00%
2022/10/20	20	54.45	10	55.10	54.80	10	3,781	0.26%
2022/10/19	11	55.76	11	55.46	55.40	0	3,766	0.00%
2022/10/18	23	56.33	12	55.48	55.10	11	3,721	0.30%
2022/10/13	2	51.40	0	0.00	50.10	2	3,540	0.06%
2022/10/07	10	62.70	10	60.80	61.50	0	3,430	0.00%
2022/10/06	21	59.37	21	62.90	63.00	0	3,342	0.00%
2022/10/05	0	0.00	16	60.20	60.20	-16	3,052	-0.52%
2022/10/04	16	55.20	16	54.45	54.80	0	2,945	0.00%
2022/10/03	10	54.30	4	53.60	54.00	6	2,846	0.21%
2022/09/30	11	54.17	21	53.52	55.20	-10	2,844	-0.35%
2022/09/29	20	60.35	2	61.05	56.00	18	2,759	0.65%
2022/09/28	23	65.77	21	62.30	62.10	2	2,629	0.08%
2022/09/27	10	68.30	10	68.90	69.00	0	2,632	0.00%
2022/09/26	0	0.00	1	67.80	67.40	-1	2,682	-0.04%
2022/09/23	10	72.70	10	71.00	71.00	0	2,763	0.00%
2022/09/22	20	71.90	20	72.20	72.30	0	2,827	0.00%
2022/09/21	2	73.80	0	0.00	73.60	2	2,863	0.07%
2022/09/20	0	0.00	2	74.20	74.50	-2	2,890	-0.07%
2022/09/19	10	73.50	10	73.14	72.70	0	2,946	0.00%
2022/09/16	0	0.00	0	73.70	73.70	0	2,972	0.00%
2022/09/14	10	73.09	10	74.00	74.30	0	3,181	0.00%
2022/09/13	11	75.14	20	74.65	75.00	-9	3,198	-0.28%
2022/09/07	10	67.90	0	0.00	67.60	10	3,408	0.29%
2022/09/06	10	70.70	10	69.50	69.50	0	3,537	0.00%
2022/09/01	10	74.90	10	73.50	73.80	0	3,706	0.00%
2022/08/31	10	74.60	10	75.00	75.50	0	3,747	0.00%
2022/08/26	4	75.50	1	75.50	75.50	3	3,813	0.08%
2022/08/25	2	74.15	2	74.60	74.90	0	3,848	0.00%
2022/08/24	2	72.40	0	0.00	72.90	2	3,982	0.05%
2022/08/23	21	74.21	24	73.68	73.60	-3	4,106	-0.07%
2022/08/22	20	78.75	20	77.40	76.70	0	4,233	0.00%
2022/08/19	10	77.70	10	78.40	77.60	0	4,308	0.00%
2022/08/18	10	75.97	10	77.24	77.10	0	4,424	0.00%
2022/08/17	20	76.00	20	76.80	76.60	0	4,522	0.00%
2022/08/15	11	77.93	11	78.36	78.00	0	4,606	0.00%
2022/08/12	10	78.20	11	77.58	76.80	-1	4,690	-0.02%
2022/08/11	21	75.82	20	77.85	78.20	1	4,797	0.02%
2022/08/10	10	74.80	10	75.10	75.00	0	4,909	0.00%
2022/07/27	1	74.80	1	74.20	74.80	0	5,569	0.00%
2022/07/25	19	75.11	19	75.75	75.90	0	5,631	0.00%
2022/07/22	0	0.00	3	76.47	76.70	-3	5,673	-0.05%
2022/07/21	0	76.20	1	74.90	76.60	-1	5,729	-0.02%
2022/07/20	11	75.35	13	74.22	73.70	-2	5,735	-0.03%
2022/07/19	11	73.27	10	73.07	73.00	1	5,774	0.02%
2022/07/18	2	73.40	2	73.80	73.70	0	5,829	0.00%
2022/07/15	1	73.50	0	0.00	73.80	1	5,813	0.02%
2022/07/14	2	66.70	1	71.50	72.10	1	5,742	0.02%
2022/07/08	15	66.50	0	0.00	67.80	15	5,906	0.25%
2022/07/07	0	0.00	15	62.83	65.00	-15	5,850	-0.26%
2022/07/06	20	64.25	10	65.20	64.20	10	5,826	0.17%
2022/07/05	5	64.10	15	64.72	66.60	-10	5,881	-0.17%
2022/07/04	18	67.71	0	0.00	65.90	18	5,860	0.31%
2022/07/01	0	0.00	17	68.55	67.00	-17	5,846	-0.29%
2022/06/30	2	71.30	0	0.00	72.90	2	5,781	0.03%
2022/06/28	20	77.80	20	78.26	79.20	0	6,026	0.00%
2022/06/22	23	84.07	22	81.83	79.80	1	6,105	0.02%
2022/06/21	12	88.62	10	88.50	88.60	2	5,993	0.03%
2022/06/20	2	89.80	0	0.00	87.10	2	5,970	0.03%
2022/06/17	2	89.90	3	90.07	91.00	-1	5,916	-0.02%
2022/06/16	20	95.50	21	92.04	90.40	-1	5,823	-0.02%
2022/06/15	3	94.83	4	95.18	94.60	-1	5,699	-0.02%
2022/06/10	1	92.20	3.1	93.48	93.90	-2.1	5,505	-0.04%
2022/06/09	0.1	90.40	0	0.00	93.00	0.1	5,493	0.00%
2022/06/08	1	91.50	0	0.00	91.00	1	5,470	0.02%
2022/06/07	1	91.50	0	0.00	91.50	1	5,531	0.02%
2022/06/06	1	92.40	0	0.00	91.90	1	5,594	0.02%
2022/06/02	3	92.20	1	92.80	92.20	2	5,741	0.03%
2022/06/01	20	94.66	20.5	93.35	93.20	-0.5	5,905	-0.01%
2022/05/31	0	0.00	2	92.80	93.90	-2	5,802	-0.03%
2022/05/30	25	93.03	27	91.44	91.10	-2	5,707	-0.04%
2022/05/27	20	88.65	20.1	89.10	88.50	-0.1	5,556	0.00%
2022/05/26	20.1	87.75	21	87.96	87.30	-0.9	5,496	-0.02%
2022/05/25	0	0.00	12	86.20	86.30	-12	5,420	-0.22%
2022/05/24	20	84.10	20.1	84.20	83.80	-0.1	5,415	0.00%
2022/05/23	0.1	83.90	0	0.00	83.60	0.1	5,388	0.00%
2022/05/20	35	84.54	25	84.36	84.20	10	5,474	0.18%
2022/05/19	30	83.03	48	83.98	85.50	-18	5,432	-0.33%
2022/05/18	0	0.00	1	83.20	83.50	-1	5,408	-0.02%
2022/05/17	10	80.30	10.2	80.89	81.00	-0.2	5,653	0.00%
2022/05/16	10.2	81.77	10	79.50	79.60	0.2	5,947	0.00%
2022/05/13	11	80.68	11.3	81.10	81.00	-0.3	5,981	0.00%
2022/05/12	28.1	80.64	26	79.03	78.70	2.1	6,012	0.03%
2022/05/11	19.2	79.54	39	79.75	80.30	-19.8	6,076	-0.33%
2022/05/10	31	74.40	31	76.00	77.80	0	6,048	0.00%
2022/05/09	20	75.60	20	75.50	74.20	0	6,119	0.00%
2022/05/06	20	75.10	20	76.55	76.70	0	6,147	0.00%
2022/05/05	0	0.00	3	77.77	77.40	-3	6,239	-0.05%
2022/05/04	20	76.10	20	76.10	76.40	0	6,346	0.00%
2022/05/03	1	76.40	12	75.63	75.70	-11	6,439	-0.17%
2022/04/29	1	74.10	0	0.00	74.00	1	6,532	0.02%
2022/04/28	4	72.75	23	74.95	73.60	-19	6,651	-0.29%
2022/04/27	23	70.97	1	73.00	73.00	22	6,763	0.33%
2022/04/26	20	74.85	10	75.00	74.70	10	7,265	0.14%
2022/04/25	23	76.35	30	75.13	74.50	-7	7,506	-0.09%
2022/04/22	22	80.99	11	79.11	79.20	11	7,569	0.15%
2022/04/21	2	81.85	10	82.20	82.10	-8	7,655	-0.10%
2022/04/19	21	82.32	20	81.34	81.20	1	7,711	0.01%
2022/04/18	21	83.54	22	81.74	81.80	-1	7,757	-0.01%
2022/04/15	44	86.79	47	85.54	85.10	-3	7,752	-0.04%
2022/04/14	1	91.70	1	91.50	89.80	0	7,772	0.00%
2022/04/13	10.5	91.12	10	91.70	91.70	0.5	7,858	0.01%
2022/04/12	21	91.84	20	90.22	90.70	1	7,958	0.01%
2022/04/11	34	93.02	22	92.28	91.50	12	8,225	0.15%
2022/04/08	0	0.00	3	95.33	96.00	-3	8,444	-0.04%
2022/04/07	4	94.65	1.3	94.14	94.00	2.8	9,352	0.03%
2022/04/06	0	0.00	1.2	96.92	96.50	-1.2	9,393	-0.01%
2022/04/01	3.1	98.89	3	98.70	97.00	0.1	9,483	0.00%
2022/03/31	17.2	97.51	16	97.40	96.90	1.2	9,499	0.01%
2022/03/30	18.1	96.87	2.3	96.85	96.70	15.8	9,423	0.17%
2022/03/29	0.1	93.32	1	93.60	93.50	-0.9	9,371	-0.01%
2022/03/28	2.1	90.83	2	92.50	92.60	0.1	9,488	0.00%
2022/03/25	0	0.00	1	92.80	91.30	-1	9,535	-0.01%
2022/03/24	4	92.35	3	93.20	92.70	1	9,568	0.01%
2022/03/23	0.1	94.80	4	94.30	94.00	-3.9	9,633	-0.04%
2022/03/22	0	0.00	12	93.99	93.90	-12	9,818	-0.12%
2022/03/21	0	0.00	14.3	94.46	94.00	-14.3	9,945	-0.14%
2022/03/18	20.1	93.30	21	93.73	94.00	-0.9	10,199	-0.01%
2022/03/17	3	92.70	24	93.16	93.20	-21	10,610	-0.20%
2022/03/16	4	89.73	3	92.10	90.10	1	10,825	0.01%
2022/03/15	3.1	90.80	3	90.90	90.20	0.1	11,126	0.00%
2022/03/14	0	91.70	0	0.00	92.10	0	11,667	0.00%
2022/03/11	10	91.00	10	90.80	91.40	0	12,871	0.00%
2022/03/10	12.2	91.73	2	91.90	91.90	10.2	13,691	0.07%
2022/03/09	10	87.50	0	0.00	88.10	10	14,495	0.07%
2022/03/08	15	88.88	10	85.10	84.50	5	14,585	0.03%
2022/03/07	52	92.13	10.3	90.35	89.90	41.7	14,547	0.29%
2022/03/04	1	98.90	13	98.60	98.30	-12	14,706	-0.08%
2022/03/03	16	100.97	26	100.87	99.90	-10	14,954	-0.07%
2022/03/02	2	98.80	2	99.80	99.40	0	15,200	0.00%
2022/03/01	0	0.00	2	99.70	99.50	-2	15,538	-0.01%
2022/02/25	2.1	97.91	8	100.00	98.00	-6	15,753	-0.04%
2022/02/24	14	98.76	7	99.29	97.00	7	16,040	0.04%
2022/02/23	8	99.91	8	100.13	100.50	0	16,465	0.00%
2022/02/22	6.1	99.14	0.1	99.60	99.10	6	17,701	0.03%
2022/02/18	14.1	103.00	14	103.00	103.00	0.1	18,520	0.00%
2022/02/17	64.2	105.90	35.3	105.57	103.00	28.9	19,553	0.15%
2022/02/16	28.3	105.13	14	103.93	104.50	14.3	20,167	0.07%
2022/02/15	20	101.00	46	99.66	99.90	-26	20,186	-0.13%
2022/02/14	28	101.09	26	100.00	99.40	2	20,282	0.01%
2022/02/11	21	103.02	21	103.48	103.50	0	20,401	0.00%
2022/02/10	1	101.00	7	103.29	104.00	-6	20,671	-0.03%
2022/02/09	13	103.92	19.4	102.99	101.50	-6.4	20,938	-0.03%
2022/02/08	10.1	100.50	10	101.00	101.50	0.1	21,134	0.00%
2022/02/07	11	99.70	12	99.23	100.50	-1	21,540	0.00%
2022/01/26	17.1	98.80	11	97.35	96.50	6.1	21,844	0.03%
2022/01/25	3.1	99.16	42.3	98.70	97.70	-39.2	22,373	-0.18%
2022/01/24	0.1	100.50	0	0.00	101.00	0.1	22,427	0.00%
2022/01/21	17.2	102.32	11	101.45	99.80	6.2	22,293	0.03%
2022/01/20	5.2	103.00	5	103.80	105.50	0.2	22,233	0.00%
2022/01/19	18.1	105.92	19.6	104.19	102.50	-1.5	22,146	-0.01%
2022/01/18	0	0.00	8	104.25	104.50	-8	21,613	-0.04%
2022/01/17	31	99.95	19	101.00	101.00	12	21,397	0.06%
2022/01/14	6	95.75	11	96.92	97.50	-5	21,306	-0.02%
2022/01/13	0	0.00	4	96.90	97.30	-4	21,239	-0.02%
2022/01/12	0.1	97.60	11	98.14	97.20	-11	21,277	-0.05%
2022/01/11	35.1	97.74	20	96.70	96.70	15.1	21,336	0.07%
2022/01/10	21.1	99.14	31	99.86	99.70	-10	21,267	-0.05%
2022/01/07	20.2	97.75	16	98.16	98.40	4.2	21,296	0.02%
2022/01/06	16	100.47	0	0.00	100.00	16	21,192	0.08%
2022/01/05	12.1	103.83	27	102.94	102.00	-15	21,131	-0.07%
2022/01/04	23.1	107.94	16	104.72	103.00	7.1	21,050	0.03%
2022/01/03	23	108.78	31	108.74	108.00	-8	20,803	-0.04%
2021/12/30	34	110.84	35.2	109.68	108.00	-1.2	20,563	-0.01%
2021/12/29	0	103.00	0	0.00	104.00	0	19,656	0.00%
2021/12/28	10	103.50	11	102.50	104.00	-1	19,649	0.00%
2021/12/27	3.1	103.02	9.3	103.72	103.50	-6.2	19,596	-0.03%
2021/12/23	28	102.21	18	101.00	100.00	10	19,384	0.05%
2021/12/22	1.1	101.45	1	100.50	99.90	0.1	19,302	0.00%
2021/12/21	2.1	97.18	4	98.48	98.60	-2	19,228	-0.01%
2021/12/20	0.1	97.80	0	0.00	97.00	0.1	19,192	0.00%
2021/12/17	2.1	97.89	0	0.00	96.50	2.1	19,229	0.01%
2021/12/16	10.1	100.00	4.2	99.36	99.30	5.9	19,187	0.03%
2021/12/15	1.2	97.01	1	96.10	97.70	0.2	19,043	0.00%
2021/12/14	3	98.23	0	0.00	96.00	3	19,087	0.02%
2021/12/13	9.2	101.49	1	101.00	99.90	8.2	18,891	0.04%
2021/12/10	23	106.91	17	107.56	107.00	6	18,615	0.03%
2021/12/09	15	110.10	0	0.00	107.50	15	18,489	0.08%
2021/12/08	22	110.66	40	110.55	112.00	-18	18,344	-0.10%
2021/12/07	28	114.68	25	111.26	107.00	3	17,874	0.02%
2021/12/06	43.1	109.87	15.3	110.38	109.50	27.8	16,748	0.17%
2021/12/03	3.3	106.73	54.2	108.47	109.50	-50.9	16,041	-0.32%
2021/12/02	8.2	101.49	0.5	101.50	99.60	7.6	15,372	0.05%
2021/12/01	1.1	100.09	14	100.03	102.50	-12.9	15,381	-0.08%
2021/11/30	20	100.33	17.2	100.49	101.00	2.8	15,444	0.02%
2021/11/29	32.2	95.35	24	95.66	97.50	8.2	15,212	0.05%
2021/11/26	22.1	99.17	23	97.99	98.10	-0.9	15,055	-0.01%
2021/11/25	15.1	102.95	13	99.97	97.60	2.1	14,969	0.01%
2021/11/24	12.1	103.33	5	101.90	100.50	7.1	14,943	0.05%
2021/11/23	7	106.07	14	104.57	103.00	-7	15,431	-0.05%
2021/11/22	19.3	108.08	15.2	107.29	106.00	4.1	15,499	0.03%
2021/11/19	18.2	107.24	27	106.94	110.50	-8.8	15,450	-0.06%
2021/11/18	19	102.05	20	100.30	102.50	-1	14,492	-0.01%
2021/11/17	22	107.61	22	104.55	104.50	0	14,358	0.00%
2021/11/16	31	106.02	18	105.89	105.50	13	13,936	0.09%
2021/11/15	35	97.35	54	102.57	104.00	-19	12,958	-0.15%
2021/11/12	19	93.81	23	94.10	94.90	-4	12,162	-0.03%
2021/11/11	3	90.47	0	0.00	89.20	3	11,948	0.03%
2021/11/10	0	0.00	2	94.35	92.80	-2	11,963	-0.02%
2021/11/09	21	96.20	24	93.48	92.50	-3	11,975	-0.03%
2021/11/08	23	94.75	23	94.18	93.70	0	11,748	0.00%
2021/11/05	7	91.76	8	91.44	92.10	-1	11,516	-0.01%
2021/11/04	25	92.04	25	89.40	90.30	0	11,317	0.00%
2021/11/03	31	87.70	33.2	88.99	90.00	-2.2	11,054	-0.02%
2021/11/02	38	85.03	52	87.48	87.60	-14	10,812	-0.13%
2021/11/01	12	81.34	11	82.42	83.00	1	10,543	0.01%
2021/10/29	21	80.32	24	79.83	79.80	-3	10,530	-0.03%
2021/10/28	20	81.15	20	80.10	80.00	0	10,696	0.00%
2021/10/27	4	78.60	6	79.43	82.20	-2	10,770	-0.02%
2021/10/26	11	79.09	12	79.30	78.80	-1	11,093	-0.01%
2021/10/25	3	80.90	0	0.00	80.60	3	11,508	0.03%
2021/10/22	20	80.75	25	79.64	79.50	-5	12,129	-0.04%
2021/10/21	1	80.30	0	0.00	79.50	1	12,754	0.01%
2021/10/20	1	80.30	0	0.00	80.80	1	13,014	0.01%
2021/10/19	0	0.00	4	79.23	80.80	-4	13,832	-0.03%
2021/10/18	4	76.63	3	78.50	77.00	1	14,492	0.01%
2021/10/15	10	77.44	10.1	77.72	76.90	-0.1	15,522	0.00%
2021/10/14	13	75.16	10	74.60	74.50	3	15,779	0.02%
2021/10/13	9.1	75.99	10	73.60	73.10	-0.9	16,007	-0.01%
2021/10/12	11	77.22	13	77.52	76.70	-2	16,274	-0.01%
2021/10/08	10	78.40	10	77.22	76.90	0	16,672	0.00%
2021/10/07	13	77.23	8	77.34	78.00	5	16,797	0.03%
2021/10/06	25	74.67	20	73.18	72.70	5	17,065	0.03%
2021/10/05	4	74.28	3	74.70	75.50	1	17,617	0.01%
2021/10/04	1	74.46	0	0.00	71.60	1	17,805	0.01%
2021/10/01	1.2	76.39	1	74.90	74.50	0.2	18,286	0.00%
2021/09/30	5	77.52	7	78.07	78.50	-2	18,839	-0.01%
2021/09/29	9	77.83	13	77.78	76.70	-4	19,801	-0.02%
2021/09/28	11	81.36	11	80.15	80.20	0	20,290	0.00%
2021/09/27	1	82.00	1	82.30	82.10	0	20,489	0.00%
2021/09/24	20	81.80	21	82.13	81.80	-1	20,558	0.00%
2021/09/23	21	81.05	12	80.38	80.20	9	20,544	0.04%
2021/09/22	14	80.61	11	79.90	79.90	3	20,602	0.01%
2021/09/17	12	80.13	14	82.51	82.30	-2	20,639	-0.01%
2021/09/16	0	0.00	10	81.11	80.90	-10	20,565	-0.05%
2021/09/15	17	80.52	7	79.33	79.20	10	20,608	0.05%
2021/09/14	15	82.07	32	81.94	82.50	-17	20,567	-0.08%
2021/09/13	15	84.12	18	83.19	81.90	-3	20,575	-0.01%
2021/09/10	0	0.00	11	85.47	85.90	-11	20,722	-0.05%
2021/09/09	3	83.60	1	83.30	83.70	2	20,910	0.01%
2021/09/08	3	84.53	3	84.70	83.20	0	21,005	0.00%
2021/09/07	25	85.24	5	84.14	84.00	20	21,215	0.09%
2021/09/06	5	89.42	6	90.87	89.10	-1	21,506	0.00%
2021/09/03	17	89.65	24	89.91	89.90	-7	21,553	-0.03%
2021/09/02	4	88.88	23.2	89.73	88.20	-19.2	21,610	-0.09%
2021/09/01	0	0.00	6	89.87	89.30	-6	21,881	-0.03%
2021/08/31	23	89.42	21	88.23	89.00	2	22,369	0.01%
2021/08/30	24	90.85	21.1	90.19	90.70	2.9	22,517	0.01%
2021/08/27	42	90.72	39	89.41	88.10	3	22,294	0.01%
2021/08/26	42	88.95	32.2	89.18	89.00	9.9	21,885	0.05%
2021/08/25	10	86.58	15	87.15	87.10	-5	21,725	-0.02%
2021/08/24	5	83.20	31	83.80	83.50	-26	21,832	-0.12%
2021/08/23	1	77.55	4	80.05	82.10	-3	21,737	-0.01%
2021/08/20	5.1	75.34	3	75.50	74.70	2.1	21,865	0.01%
2021/08/19	25	75.74	25	74.49	73.00	0	22,106	0.00%
2021/08/18	25	72.04	30	72.62	76.20	-5	22,884	-0.02%
2021/08/17	11.1	72.20	0	0.00	70.70	11.1	23,082	0.05%
2021/08/16	52	76.19	28	75.21	75.10	24	23,154	0.10%
2021/08/13	17.2	78.91	15	76.30	75.30	2.2	23,147	0.01%
2021/08/12	20	82.06	10	81.59	80.50	10	23,085	0.04%
2021/08/11	13.2	84.31	2	83.45	81.50	11.2	23,097	0.05%
2021/08/10	33	86.82	15	86.92	86.60	18	23,045	0.08%
2021/08/09	15	87.44	3	88.53	86.00	12	23,132	0.05%
2021/08/06	7	90.53	3	91.90	90.50	4	23,119	0.02%
2021/08/05	9	90.32	12	90.79	91.00	-3	23,229	-0.01%
2021/08/03	7	99.47	10	99.38	98.70	-3	23,316	-0.01%
2021/08/02	15	99.67	32	98.68	97.80	-17	23,312	-0.07%
2021/07/30	9	101.39	7	101.41	98.50	2	23,388	0.01%
2021/07/29	46	99.73	56	100.12	99.90	-10	23,203	-0.04%
2021/07/28	49	100.17	21	96.07	95.50	28	22,890	0.12%
2021/07/27	9	109.28	13	107.54	102.00	-4	22,520	-0.02%
2021/07/26	1	111.50	2.1	111.26	111.50	-1.1	22,087	0.00%
2021/07/23	51	101.21	47	103.05	101.50	4	21,851	0.02%
2021/07/22	48.1	100.95	13	97.88	95.70	35.1	21,098	0.17%
2021/07/21	37	95.44	62	97.77	99.00	-25	20,593	-0.12%
2021/07/20	23	91.28	1	92.95	90.00	22	20,185	0.11%
2021/07/19	3	92.87	8	93.41	94.00	-5	20,007	-0.02%
2021/07/16	2	92.75	3	91.53	92.00	-1	19,996	-0.01%
2021/07/15	9	89.95	18	90.79	94.10	-9	19,835	-0.05%
2021/07/14	4	87.78	5	88.48	87.80	-1	19,608	-0.01%
2021/07/13	14	88.40	14	88.86	86.70	0	19,664	0.00%
2021/07/12	21	87.39	39	86.72	86.10	-18	19,747	-0.09%
2021/07/09	16	90.66	0	0.00	89.60	16	19,452	0.08%
2021/07/08	27	95.70	19	93.59	92.70	8	19,914	0.04%
2021/07/07	22	95.12	41	94.20	94.30	-19	19,877	-0.10%
2021/07/06	66	92.39	89	92.77	95.00	-23	19,908	-0.12%
2021/07/05	47	89.37	35	89.22	89.40	12	19,773	0.06%
2021/07/02	11	83.82	13	84.19	87.00	-2	19,626	-0.01%
2021/07/01	7	83.77	0	0.00	84.20	7	19,762	0.04%
2021/06/30	0	0.00	7	84.77	83.60	-7	20,198	-0.03%
2021/06/29	8	83.89	2	83.75	83.00	6	20,449	0.03%
2021/06/28	6	83.20	8	84.25	84.80	-2	20,762	-0.01%
2021/06/25	23	83.92	29	84.12	83.20	-6	21,330	-0.03%
2021/06/24	8	83.64	8	84.46	83.80	0	21,982	0.00%
2021/06/23	9	83.73	6	84.42	84.30	3	22,091	0.01%
2021/06/22	7	83.26	43	83.46	82.10	-36	22,386	-0.16%
2021/06/21	51	83.26	9	83.88	82.40	42	22,706	0.18%
2021/06/18	4	88.65	1	88.80	87.50	3	23,376	0.01%
2021/06/17	10	87.60	10	88.60	89.60	0	23,783	0.00%
2021/06/16	13	88.15	2	87.25	87.50	11	24,229	0.05%
2021/06/15	0	0.00	5	87.34	90.00	-5	25,069	-0.02%
2021/06/11	2	84.85	0.4	85.50	84.50	1.6	24,995	0.01%
2021/06/09	7	86.16	6	86.38	85.70	1	26,625	0.00%
2021/06/08	42.3	86.27	71	87.91	84.20	-28.7	27,884	-0.10%
2021/06/07	46	85.80	27	84.91	87.20	19	27,538	0.07%
2021/06/04	12	83.57	10	83.37	83.00	2	27,240	0.01%
2021/06/03	7	84.71	4	84.30	84.20	3	27,256	0.01%
2021/06/02	7	82.61	27	82.70	81.80	-20	27,047	-0.07%
2021/06/01	37	87.76	29	85.11	84.40	8	26,955	0.03%
2021/05/31	22	84.05	20.4	84.74	84.50	1.6	26,494	0.01%
2021/05/28	4	86.23	9	85.30	85.00	-5	26,478	-0.02%
2021/05/27	14	82.10	23	83.07	85.20	-9	26,321	-0.03%
2021/05/26	46	83.75	16	82.64	81.70	30	26,119	0.11%
2021/05/25	2	81.50	3.1	81.33	83.10	-1.1	25,501	0.00%
2021/05/24	4	73.90	3	74.40	75.60	1	25,543	0.00%
2021/05/21	17	71.86	14	72.11	71.60	3	26,221	0.01%
2021/05/20	13	72.12	17	71.84	71.00	-4	26,151	-0.02%
2021/05/19	14	72.53	12	70.48	73.60	2	26,804	0.01%
2021/05/18	13	66.07	9	67.72	67.90	4	27,074	0.01%
2021/05/17	16	66.27	15.4	63.88	61.80	0.7	27,495	0.00%
2021/05/14	14.4	69.77	13	68.82	67.40	1.4	27,541	0.00%
2021/05/13	10	68.73	23	68.27	69.90	-13	27,518	-0.05%
2021/05/12	43	72.74	47	71.25	69.00	-4	27,319	-0.01%
2021/05/11	10	74.73	18	74.51	73.50	-8	26,957	-0.03%
2021/05/10	3.1	76.70	4	76.75	76.10	-1	26,832	0.00%
2021/05/07	13	75.55	5	76.94	78.60	8	26,719	0.03%
2021/05/06	9	73.57	12	73.65	72.50	-3	26,504	-0.01%
2021/05/05	2	74.75	6	74.05	75.00	-4	26,402	-0.02%
2021/05/04	12	74.67	9	75.20	74.50	3	26,331	0.01%
2021/05/03	19	78.75	61	79.53	77.10	-42	26,126	-0.16%
2021/04/29	51	83.78	2	83.90	83.60	49	26,020	0.19%
2021/04/28	1.4	85.11	0	0.00	85.00	1.4	25,992	0.01%
2021/04/27	2	86.95	3	88.90	85.00	-1	26,046	0.00%
2021/04/26	36	88.96	40	89.75	87.50	-4	25,947	-0.02%
2021/04/23	3	84.50	6	85.45	86.00	-3	25,461	-0.01%
2021/04/22	8	83.81	7	82.77	81.80	1	25,531	0.00%
2021/04/21	6	83.65	7	84.41	84.70	-1	25,326	0.00%
2021/04/20	5	83.26	1	82.70	82.70	4	25,279	0.02%
2021/04/19	9	82.69	21	82.32	81.50	-12	25,174	-0.05%
2021/04/16	9	85.93	9	86.94	84.20	0	25,001	0.00%
2021/04/15	16	82.88	6	83.05	85.30	10	24,721	0.04%
2021/04/14	26	83.13	38	82.20	83.50	-12	24,588	-0.05%
2021/04/13	16	88.34	15	88.68	86.70	1	24,015	0.00%
2021/04/12	22	85.20	19.1	86.14	84.60	3	23,619	0.01%
2021/04/09	19	89.63	6	90.93	90.00	13	23,075	0.06%
2021/04/08	3	85.00	2	87.50	87.50	1	22,332	0.00%
2021/04/07	6	78.93	15	78.73	79.60	-9	21,988	-0.04%
2021/04/06	10	75.71	6	76.43	79.00	4	21,735	0.02%
2021/04/01	11	73.05	16	73.25	73.40	-5	21,552	-0.02%
2021/03/31	5	71.88	3	72.10	71.50	2	21,285	0.01%
2021/03/30	25	73.12	6	72.50	70.60	19	20,950	0.09%
2021/03/29	2	69.40	8	68.04	69.80	-6	20,382	-0.03%
2021/03/26	19	63.37	11	63.17	63.50	8	19,764	0.04%
2021/03/25	24	62.16	25	61.82	62.00	-1	19,704	-0.01%
2021/03/24	11	64.66	30	64.97	63.80	-19	19,452	-0.10%
2021/03/23	33.1	64.67	13	64.88	64.60	20.1	19,161	0.10%
2021/03/22	25	60.62	13	60.58	60.70	12	18,520	0.06%
2021/03/19	8	57.73	10	58.02	58.90	-2	18,836	-0.01%
2021/03/18	18	58.92	5	59.94	56.80	13	18,622	0.07%
2021/03/17	1	54.80	3	55.50	56.00	-2	18,373	-0.01%
2021/03/16	8	54.91	3	55.43	54.10	5	18,744	0.03%
2021/03/15	11	54.70	13	54.82	55.50	-2	18,995	-0.01%
2021/03/12	9.1	52.99	42	53.98	54.20	-33	18,246	-0.18%
2021/03/11	0	0.00	1	46.45	49.35	-1	16,749	-0.01%
2021/03/10	0	0.00	1	45.10	44.90	-1	16,601	-0.01%
2021/03/09	3	44.53	5	44.55	44.55	-2	16,781	-0.01%
2021/03/08	2	46.18	2	46.50	45.90	0	16,999	0.00%
2021/03/05	1	46.95	14	46.53	46.00	-13	17,182	-0.08%
2021/03/04	0	0.00	37	46.38	46.20	-37	17,292	-0.21%
2021/03/02	10	50.25	4	49.10	47.40	6	17,319	0.03%
2021/02/26	14	49.76	11	49.70	49.65	3	17,310	0.02%
2021/02/25	20	51.13	3	50.80	50.80	17	17,602	0.10%
2021/02/24	9	53.06	3	52.93	51.40	6	17,560	0.03%
2021/02/23	18	53.37	58	54.25	52.50	-40	17,379	-0.23%
2021/02/22	1	55.30	0	0.00	55.40	1	17,298	0.01%
2021/02/19	55	50.12	45	47.80	50.40	10	17,428	0.06%
2021/02/18	54	45.91	42	44.93	45.90	12	17,457	0.07%
2021/02/17	2	44.40	40	43.24	44.90	-38	17,725	-0.21%
2021/02/05	10	41.08	1	40.45	40.85	9	17,177	0.05%
2021/02/04	0	0.00	30	38.00	38.70	-30	16,900	-0.18%
2021/02/03	20	36.85	1	37.25	36.75	19	16,723	0.11%
2021/02/01	10	37.25	2	37.30	37.15	8	16,760	0.05%
2021/01/29	13	39.78	0	0.00	38.80	13	16,701	0.08%
2021/01/28	1	40.30	1	40.30	40.15	0	16,634	0.00%
2021/01/27	16	40.51	3	41.32	40.45	13	16,604	0.08%
2021/01/26	6	40.43	0	0.00	40.35	6	16,493	0.04%
2021/01/25	2	41.03	1	41.15	41.35	1	16,416	0.01%
2021/01/22	2	41.80	20	41.63	41.75	-18	16,309	-0.11%
2021/01/21	3	40.77	2	40.48	40.35	1	16,171	0.01%
2021/01/20	22	40.18	1	41.80	40.10	21	16,100	0.13%
2021/01/19	15	41.44	15	42.00	42.30	0	15,900	0.00%
2021/01/15	5	41.06	5	40.83	40.35	0	15,533	0.00%
2021/01/14	3	41.57	0	0.00	41.75	3	15,256	0.02%
2021/01/13	2	41.95	9	40.97	41.85	-7	15,255	-0.05%
2021/01/12	1	40.40	0	0.00	40.50	1	15,159	0.01%
2021/01/11	1	41.10	3	41.20	41.70	-2	15,114	-0.01%
2021/01/08	4	42.31	0	0.00	41.55	4	15,051	0.03%
2021/01/07	0	0.00	8	41.25	42.15	-8	14,924	-0.05%
2021/01/05	11	40.45	0	0.00	41.55	11	14,699	0.07%
2021/01/04	3	39.97	1	39.95	40.00	2	14,590	0.01%
2020/12/31	23	41.59	2	40.75	40.35	21	14,537	0.14%
2020/12/29	12	41.33	5	41.92	41.50	7	14,368	0.05%
2020/12/28	10	42.56	1	42.85	42.70	9	14,232	0.06%
2020/12/24	10	41.00	10	40.25	40.10	0	13,907	0.00%
2020/12/23	1	39.60	3	40.25	40.05	-2	13,870	-0.01%
2020/12/22	7	40.91	5	40.70	39.50	2	13,834	0.01%
2020/12/21	0	0.00	1	39.80	40.80	-1	13,747	-0.01%
2020/12/18	1	40.55	15	40.28	40.65	-14	13,593	-0.10%
2020/12/17	1	40.65	7	40.74	41.00	-6	13,450	-0.04%
2020/12/16	0	0.00	1	40.80	41.25	-1	13,282	-0.01%
2020/12/15	40	44.95	23	44.91	40.65	17	12,938	0.13%
2020/12/14	11	42.18	26	42.21	44.00	-15	11,929	-0.13%
2020/12/11	70	44.43	52	44.55	43.20	18	11,507	0.16%
2020/12/10	98	44.73	91	44.99	45.00	7	10,591	0.07%
2020/12/09	55	43.52	53	43.74	43.65	2	9,790	0.02%
2020/12/08	40	39.96	24	40.35	41.30	16	8,874	0.18%
2020/12/07	2	37.20	0	0.00	37.55	2	8,271	0.02%
2020/12/02	0	0.00	4	36.76	37.35	-4	8,338	-0.05%
2020/12/01	4	36.00	0	0.00	35.65	4	8,042	0.05%
2020/11/30	3	36.83	2	37.48	36.90	1	7,799	0.01%
2020/11/27	1	35.90	1	36.20	36.00	0	7,571	0.00%
2020/11/26	1	35.80	6	36.05	35.70	-5	7,482	-0.07%
2020/11/25	5	35.00	5	35.47	35.40	0	7,353	0.00%
2020/11/24	4	35.41	7	35.88	35.70	-3	7,354	-0.04%
2020/11/23	1	34.75	1	35.05	34.40	0	6,980	0.00%
2020/11/20	3	34.20	100	34.28	34.00	-97	6,877	-1.41%
2020/11/19	106	34.50	21	34.44	34.80	85	6,589	1.29%	大買/
2020/11/18	2	33.20	0	0.00	33.65	2	5,773	0.03%
2020/11/17	6	33.06	25	33.02	33.20	-19	5,525	-0.34%
2020/11/16	4	32.24	45	31.48	32.70	-41	4,780	-0.86%
2020/11/13	3	29.72	12	29.65	29.75	-9	4,051	-0.22%
2020/11/12	2	29.70	0	0.00	29.70	2	4,060	0.05%
2020/11/11	2	29.50	0	0.00	29.60	2	4,117	0.05%
2020/11/09	0	0.00	45	29.68	29.80	-45	4,132	-1.09%
2020/11/06	8	28.55	10	29.00	28.60	-2	4,047	-0.05%
2020/11/03	0	0.00	20	27.98	28.15	-20	4,473	-0.45%
2020/11/02	21	27.54	6	27.45	27.60	15	5,021	0.30%
2020/10/30	7	28.00	0	0.00	27.85	7	5,032	0.14%
2020/10/29	11	28.55	0	0.00	28.35	11	5,059	0.22%
2020/10/28	22	28.93	0	0.00	28.75	22	5,114	0.43%
2020/10/27	11	29.15	0	0.00	29.20	11	5,133	0.21%
2020/10/21	5	29.95	7	29.90	29.70	-2	5,507	-0.04%
2020/10/20	2	29.40	2	29.70	29.70	0	5,563	0.00%
2020/10/19	5	29.47	0	0.00	29.30	5	5,838	0.09%
2020/10/16	4	29.08	0	0.00	28.95	4	5,866	0.07%
2020/10/15	2	29.45	0	0.00	29.50	2	5,881	0.03%
2020/10/14	11	29.40	0	0.00	29.60	11	5,886	0.19%
2020/10/13	0	0.00	36	29.39	29.65	-36	5,900	-0.61%
2020/10/12	3	29.03	0	0.00	28.85	3	5,895	0.05%
2020/10/08	0	0.00	31	28.81	28.80	-31	6,056	-0.51%
2020/10/07	2	28.30	0	0.00	28.45	2	6,395	0.03%
2020/10/06	0	0.00	10	28.70	28.40	-10	6,436	-0.16%
2020/09/30	6	28.33	0	0.00	28.10	6	6,567	0.09%
2020/09/29	13	28.39	0	0.00	27.75	13	6,601	0.20%
2020/09/28	0	0.00	6	27.18	28.25	-6	6,596	-0.09%
2020/09/25	9	26.69	0	0.00	26.55	9	6,610	0.14%
2020/09/22	20	28.35	0	0.00	28.35	20	6,670	0.30%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/15	0	0.00	25	29.64	29.45	-25	6,722	-0.37%
2020/09/11	22	28.95	0	0.00	28.90	22	6,735	0.33%
2020/09/10	1	29.80	0	0.00	29.55	1	6,689	0.01%
2020/09/09	44	29.89	0	0.00	30.00	44	6,652	0.66%
2020/09/08	30	31.30	77	31.41	31.20	-47	6,496	-0.72%
2020/09/02	0	0.00	10	30.00	30.15	-10	6,157	-0.16%
2020/09/01	10	29.40	0	0.00	29.40	10	6,155	0.16%
2020/08/31	0	0.00	1	30.70	30.10	-1	6,174	-0.02%
2020/08/28	2	30.40	3	30.33	30.45	-1	6,106	-0.02%
2020/08/27	30	29.57	30	30.20	29.45	0	5,870	0.00%
2020/08/26	1	29.45	11	29.03	29.20	-10	5,770	-0.17%
2020/08/25	0	0.00	4	27.80	27.70	-4	5,631	-0.07%
2020/08/21	0	0.00	6	27.70	27.60	-6	5,656	-0.11%
2020/08/20	21	27.62	0	0.00	27.25	21	5,662	0.37%
2020/08/19	7	29.00	0	0.00	28.80	7	5,570	0.13%
2020/08/14	4	29.74	4	29.70	29.60	0	5,567	0.00%
2020/08/11	15	30.27	0	0.00	29.55	15	5,693	0.26%
2020/08/07	20	31.10	20	31.15	31.40	0	6,055	0.00%
2020/08/06	4	31.75	42	31.56	31.40	-38	5,958	-0.64%
2020/07/31	5	28.85	5	28.85	28.85	0	5,867	0.00%
2020/07/30	0	0.00	6	29.00	29.00	-6	5,989	-0.10%
2020/07/29	0	0.00	1	28.50	28.05	-1	6,105	-0.02%
2020/07/27	15	29.39	0	0.00	29.00	15	6,352	0.24%
2020/07/24	6	29.03	0	0.00	28.55	6	6,337	0.09%
2020/07/23	10	29.95	0	0.00	29.80	10	6,322	0.16%
2020/07/22	0	0.00	40	28.46	29.50	-40	6,146	-0.65%
2020/07/21	0	0.00	51	27.90	27.90	-51	6,177	-0.83%
2020/07/20	23	26.91	0	0.00	27.20	23	6,174	0.37%
2020/07/17	51	27.74	0	0.00	27.40	51	6,180	0.83%
2020/07/16	21	28.10	0	0.00	28.10	21	6,196	0.34%
2020/07/14	2	29.10	44	30.00	29.70	-42	6,214	-0.68%
2020/07/13	2	27.60	1	28.30	28.50	1	5,898	0.02%
2020/07/10	1	27.80	0	0.00	27.40	1	5,907	0.02%
2020/07/09	40	28.35	0	0.00	28.35	40	5,919	0.68%
2020/07/08	0	0.00	1	28.80	28.90	-1	5,859	-0.02%
2020/07/06	0	0.00	1	28.60	28.70	-1	5,917	-0.02%
2020/06/18	0	0.00	20	27.10	27.10	-20	6,318	-0.32%
2020/06/17	0	0.00	20	27.00	26.60	-20	6,330	-0.32%
2020/06/11	40	26.55	0	0.00	26.20	40	6,691	0.60%
2020/06/10	1	27.15	0	0.00	27.10	1	6,761	0.01%
2020/06/09	3	27.63	12	27.87	27.55	-9	6,915	-0.13%
2020/06/05	0	0.00	41	27.12	27.15	-41	7,415	-0.55%
2020/06/03	0	0.00	2	26.60	26.60	-2	7,718	-0.03%
2020/05/29	3	25.50	2	25.88	26.00	1	7,753	0.01%
2020/05/28	5	25.94	0	0.00	25.80	5	7,786	0.06%
2020/05/25	6	26.22	5	26.15	26.25	1	7,963	0.01%
2020/05/22	42	26.80	44	27.31	26.55	-2	7,981	-0.03%
2020/05/20	0	0.00	2	26.33	26.50	-2	7,919	-0.03%
2020/05/19	1	25.80	1	25.60	25.60	0	7,963	0.00%
2020/05/18	26	26.57	2	26.90	26.45	24	7,852	0.31%
2020/05/15	35	26.97	0	0.00	26.90	35	7,829	0.45%
2020/05/14	10	28.97	0	0.00	28.95	10	7,662	0.13%
2020/05/13	1	32.05	25	32.06	32.15	-24	7,332	-0.33%
2020/05/12	20	31.30	0	0.00	31.60	20	7,281	0.27%
2020/05/11	30	32.00	0	0.00	31.80	30	7,263	0.41%
2020/05/08	30	32.60	0	0.00	32.60	30	7,171	0.42%
2020/05/07	0	0.00	50	32.50	32.40	-50	7,064	-0.71%
2020/05/06	0	0.00	37	32.10	31.50	-37	6,920	-0.53%
2020/05/05	2	31.30	0	0.00	31.25	2	6,857	0.03%
2020/05/04	4	31.70	82	31.27	31.70	-78	6,763	-1.15%
2020/04/30	0	0.00	1	29.80	29.80	-1	6,618	-0.02%
2020/04/28	1	29.00	0	0.00	29.00	1	6,557	0.02%
2020/04/27	7	28.80	0	0.00	28.70	7	6,572	0.11%
2020/04/24	0	0.00	20	28.65	28.70	-20	6,624	-0.30%
2020/04/23	0	0.00	10	28.25	27.90	-10	6,657	-0.15%
2020/04/22	0	0.00	10	28.00	27.95	-10	6,823	-0.15%
2020/04/21	20	27.45	0	0.00	27.40	20	6,809	0.29%
2020/04/17	0	0.00	20	29.35	27.90	-20	6,803	-0.29%
2020/04/07	0	0.00	11	25.90	25.95	-11	6,563	-0.17%
2020/03/30	10	24.85	0	0.00	24.70	10	6,570	0.15%
2020/03/27	1	25.45	1	25.35	24.20	0	6,604	0.00%
2020/03/26	0	0.00	2	24.00	24.70	-2	6,562	-0.03%
2020/03/25	2	23.70	1	23.55	24.10	1	6,490	0.02%
2020/03/24	0	0.00	10	21.65	22.00	-10	6,531	-0.15%
2020/03/23	11	20.71	1	20.90	20.50	10	7,082	0.14%
2020/03/20	1	22.30	12	21.67	22.05	-11	7,160	-0.15%
2020/03/19	12	20.47	9	20.72	20.45	3	7,299	0.04%
2020/03/18	1	23.85	11	24.24	22.70	-10	7,771	-0.13%
2020/03/17	12	23.75	2	24.43	23.60	10	8,393	0.12%
2020/03/16	0	0.00	1	26.10	24.15	-1	8,662	-0.01%
2020/03/13	6	24.27	4	24.45	25.00	2	8,620	0.02%
2020/03/12	47	27.40	5	27.06	26.90	42	8,477	0.50%
2020/03/11	5	30.02	20	30.34	28.85	-15	8,351	-0.18%
2020/03/10	26	29.64	34	30.06	30.35	-8	7,885	-0.10%
2020/03/06	20	29.00	0	0.00	28.95	20	7,574	0.26%
2020/03/05	6	29.48	40	29.69	29.55	-34	7,673	-0.44%
2020/03/04	30	29.11	0	0.00	29.05	30	7,676	0.39%
2020/03/03	1	28.90	30	29.14	28.75	-29	7,675	-0.38%
2020/03/02	61	27.53	32	28.02	27.70	29	7,659	0.38%
2020/02/27	12	29.02	6	29.08	28.80	6	7,517	0.08%
2020/02/25	76	30.25	0	0.00	30.50	76	7,444	1.02%
2020/02/24	88	30.58	0	0.00	30.60	88	7,402	1.19%
2020/02/21	11	31.74	12	31.26	31.25	-1	7,391	-0.01%
2020/02/20	3	32.10	51	31.87	31.70	-48	7,391	-0.65%
2020/02/19	2	31.10	1	31.35	31.10	1	7,340	0.01%
2020/02/18	1	31.00	2	31.35	30.90	-1	7,333	-0.01%
2020/02/17	1	31.65	16	31.64	31.30	-15	7,303	-0.21%
2020/02/14	60	31.00	0	0.00	31.20	60	7,204	0.83%
2020/02/13	19	31.11	10	30.70	30.70	9	7,170	0.13%
2020/02/12	18	31.14	61	31.50	31.25	-43	7,151	-0.60%
2020/02/11	60	30.60	10	30.55	30.55	50	7,125	0.70%
2020/02/10	1	29.90	0	0.00	29.85	1	7,162	0.01%
2020/02/07	1	30.50	0	0.00	30.10	1	7,179	0.01%
2020/02/06	0	0.00	1	30.10	31.05	-1	7,142	-0.01%
2020/02/05	3	29.80	0	0.00	29.55	3	7,079	0.04%
2020/02/04	0	0.00	1	28.70	29.95	-1	7,032	-0.01%
2020/02/03	4	27.96	0	0.00	28.20	4	7,013	0.06%
2020/01/31	5	31.00	0	0.00	30.90	5	6,876	0.07%
2020/01/30	0	0.00	2	31.50	31.50	-2	6,837	-0.03%
2020/01/15	5	33.00	5	32.80	32.80	0	6,565	0.00%
2020/01/14	14	33.22	32	33.40	33.40	-18	6,605	-0.27%
2020/01/13	10	32.05	90	32.97	33.05	-80	6,571	-1.22%
2020/01/10	20	31.65	0	0.00	32.00	20	6,531	0.31%
2020/01/09	1	32.30	30	31.97	32.25	-29	6,546	-0.44%
2020/01/08	40	31.03	20	31.60	31.00	20	6,539	0.31%
2020/01/07	40	32.23	0	0.00	31.75	40	6,547	0.61%
2020/01/06	50	32.72	0	0.00	32.90	50	6,549	0.76%
2020/01/03	10	35.00	10	33.50	33.50	0	6,552	0.00%
2020/01/02	2	34.95	10	34.85	34.90	-8	6,556	-0.12%
2019/12/30	5	34.45	16	34.50	34.70	-11	7,264	-0.15%
2019/12/25	0	0.00	2	34.63	34.65	-2	7,431	-0.03%
2019/12/24	0	0.00	1	35.20	34.60	-1	7,637	-0.01%
2019/12/19	1	36.10	1	35.55	35.85	0	7,582	0.00%
2019/12/18	1	37.85	4	37.50	36.50	-3	7,469	-0.04%
2019/12/17	0	0.00	6	36.03	36.55	-6	6,928	-0.09%
2019/12/16	0	0.00	1	36.20	36.55	-1	6,979	-0.01%
2019/12/13	33	36.54	13	35.52	35.45	20	6,843	0.29%
2019/12/12	5	35.70	0	0.00	36.55	5	6,356	0.08%
2019/12/11	2	32.70	12	33.05	33.25	-10	5,865	-0.17%
2019/12/02	0	0.00	20	32.35	32.40	-20	6,477	-0.31%
2019/11/28	0	0.00	10	31.65	31.95	-10	6,707	-0.15%
2019/11/20	2	30.80	2	31.00	30.80	0	7,848	0.00%
2019/11/18	0	0.00	50	31.11	31.40	-50	7,908	-0.63%
2019/11/15	1	30.40	2	30.40	30.30	-1	7,937	-0.01%
2019/11/13	1	30.45	0	0.00	30.10	1	8,043	0.01%
2019/11/12	2	30.43	2	30.65	30.95	0	8,056	0.00%
2019/11/11	52	30.15	0	0.00	30.05	52	8,124	0.64%
2019/11/05	0	0.00	2	31.00	31.00	-2	8,154	-0.02%
2019/10/31	10	32.10	10	31.90	31.90	0	8,095	0.00%
2019/10/29	20	31.55	0	0.00	31.45	20	8,093	0.25%
2019/10/24	10	32.05	0	0.00	32.05	10	8,025	0.12%
2019/10/23	0	0.00	5	33.35	32.90	-5	8,006	-0.06%
2019/10/18	5	32.05	0	0.00	32.05	5	7,730	0.06%
2019/10/16	2	32.45	0	0.00	31.95	2	7,634	0.03%
2019/10/15	0	0.00	45	32.30	31.85	-45	7,579	-0.59%
2019/10/08	11	32.70	0	0.00	32.95	11	7,442	0.15%
2019/10/07	9	33.79	21	33.62	33.70	-12	7,316	-0.16%
2019/10/04	45	33.10	39	33.00	32.60	6	7,042	0.09%
2019/10/03	10	31.90	10	32.00	32.20	0	6,547	0.00%
2019/10/02	1	30.90	0	0.00	31.20	1	6,358	0.02%
2019/09/27	1	30.50	1	30.25	29.25	0	6,219	0.00%
2019/09/26	1	31.55	0	0.00	31.15	1	5,974	0.02%
2019/09/25	45	32.08	0	0.00	31.55	45	5,874	0.77%
2019/09/23	0	0.00	11	31.36	31.45	-11	5,755	-0.19%
2019/09/19	12	30.77	1	30.85	30.80	11	5,637	0.20%
2019/09/18	2	31.93	1	31.90	31.80	1	5,465	0.02%
2019/09/17	1	31.50	13	32.28	32.20	-12	5,354	-0.22%
2019/09/16	11	30.91	11	31.36	31.50	0	5,215	0.00%
2019/09/12	31	32.92	18	33.37	31.90	13	4,978	0.26%
2019/09/09	0	0.00	2	30.80	30.80	-2	4,222	-0.05%
2019/09/06	0	0.00	6	31.45	31.25	-6	4,134	-0.15%
2019/09/05	0	0.00	10	31.15	31.50	-10	4,030	-0.25%
2019/09/04	10	30.85	1	31.50	31.00	9	3,879	0.23%
2019/09/03	2	30.45	0	0.00	30.50	2	3,727	0.05%
2019/09/02	36	31.03	45	30.68	31.00	-9	3,588	-0.25%
2019/08/30	10	29.50	1	30.55	29.55	9	3,321	0.27%
2019/08/29	10	29.35	0	0.00	29.80	10	3,012	0.33%
2019/08/28	10	29.31	130	28.53	29.50	-120	2,818	-4.26%	大賣/鉅額交易
2019/08/27	70	27.22	123	27.66	28.50	-53	2,398	-2.21%	大賣/
2019/08/26	40	26.08	0	0.00	26.20	40	2,153	1.86%
2019/08/23	0	0.00	15	26.70	26.60	-15	2,095	-0.72%
2019/08/22	15	27.18	0	0.00	27.20	15	1,993	0.75%
2019/08/20	0	0.00	60	27.05	26.85	-60	1,867	-3.21%
2019/08/13	0	0.00	1	25.75	25.85	-1	1,547	-0.06%
2019/08/12	1	26.05	10	26.05	26.05	-9	1,474	-0.61%
2019/08/07	5	22.80	0	0.00	22.80	5	1,305	0.38%
2019/08/02	1	23.40	1	23.60	23.35	0	1,388	0.00%
2019/07/26	10	25.60	0	0.00	25.50	10	1,267	0.79%
2019/07/25	1	26.05	0	0.00	26.20	1	1,249	0.08%
2019/07/22	0	0.00	2	24.85	24.85	-2	1,494	-0.13%
2019/07/16	0	0.00	1	25.15	25.20	-1	1,853	-0.05%
2019/07/08	1	24.90	0	0.00	24.40	1	2,152	0.05%
2019/07/02	0	0.00	1	23.95	24.00	-1	2,320	-0.04%
2019/07/01	1	24.05	10	24.05	24.00	-9	2,433	-0.37%
2019/06/28	10	23.45	0	0.00	23.20	10	2,487	0.40%
2019/06/21	2	23.20	0	0.00	23.20	2	3,481	0.06%
2019/06/11	0	0.00	5	22.30	22.55	-5	4,030	-0.12%
2019/06/04	5	22.30	0	0.00	22.20	5	4,715	0.11%
2019/05/08	20	26.00	0	0.00	25.90	20	7,342	0.27%
2019/05/06	40	26.38	0	0.00	26.30	40	7,357	0.54%
2019/04/30	0	0.00	30	27.05	27.50	-30	7,447	-0.40%
2019/04/29	60	26.73	0	0.00	26.35	60	7,620	0.79%
2019/04/26	54	27.52	4	27.88	27.40	50	7,715	0.65%
2019/04/25	1	27.70	90	28.02	28.80	-89	7,619	-1.17%
2019/04/24	30	27.05	30	27.50	27.05	0	7,383	0.00%
2019/04/23	30	26.85	1	27.30	26.70	29	7,329	0.40%
2019/04/22	31	27.36	22	27.42	27.25	9	7,297	0.12%
2019/04/19	71	27.35	0	0.00	27.35	71	7,218	0.98%
2019/04/17	1	27.40	50	27.25	27.25	-49	7,069	-0.69%
2019/04/16	0	0.00	20	26.60	26.75	-20	6,965	-0.29%
2019/04/11	10	26.25	0	0.00	26.25	10	6,939	0.14%
2019/04/10	20	25.95	0	0.00	26.10	20	6,910	0.29%
2019/04/09	60	26.52	0	0.00	26.35	60	6,855	0.88%
2019/04/08	10	27.55	0	0.00	27.50	10	6,773	0.15%
2019/04/03	1	27.60	0	0.00	27.65	1	6,746	0.01%
2019/04/02	0	0.00	13	27.38	27.60	-13	6,640	-0.20%
2019/04/01	20	27.33	10	27.10	27.10	10	6,574	0.15%
2019/03/29	10	27.00	11	26.98	27.00	-1	6,462	-0.02%
2019/03/28	4	27.20	0	0.00	26.65	4	6,386	0.06%
2019/03/27	20	26.20	25	26.63	26.65	-5	5,921	-0.08%
2019/03/26	0	0.00	10	25.75	25.70	-10	5,734	-0.17%
2019/03/25	10	24.80	0	0.00	24.90	10	5,699	0.18%
2019/03/19	0	0.00	5	26.80	25.85	-5	5,469	-0.09%
2019/03/18	0	0.00	2	26.18	25.85	-2	5,318	-0.04%
2019/03/15	0	0.00	8	25.89	25.80	-8	5,278	-0.15%
2019/03/14	12	26.10	0	0.00	25.90	12	5,241	0.23%
2019/03/13	0	0.00	5	26.80	26.20	-5	5,226	-0.10%
2019/03/12	11	25.99	0	0.00	26.20	11	5,101	0.22%
2019/03/11	0	0.00	1	26.30	26.35	-1	5,027	-0.02%
2019/03/06	13	26.02	14	25.83	27.05	-1	4,473	-0.02%
2019/02/27	0	0.00	1	25.00	24.60	-1	4,011	-0.02%
2019/02/25	3	25.43	50	24.53	25.50	-47	3,855	-1.22%
2019/02/20	50	23.60	0	0.00	23.35	50	3,482	1.44%
2019/02/19	0	0.00	2	24.05	24.05	-2	3,396	-0.06%
2019/02/15	7	24.10	7	24.21	24.35	0	3,345	0.00%
2019/02/14	0	0.00	40	24.05	24.05	-40	3,011	-1.33%
2019/02/13	0	0.00	3	21.90	21.90	-3	2,833	-0.11%
2019/02/12	1	19.45	0	0.00	19.95	1	2,549	0.04%
2019/01/28	1	20.30	0	0.00	20.15	1	2,483	0.04%
2019/01/21	10	21.30	10	21.65	21.10	0	2,467	0.00%
2019/01/17	0	0.00	20	19.65	20.75	-20	2,154	-0.93%
2018/12/18	20	19.35	0	0.00	19.25	20	2,721	0.73%
2018/12/17	0	0.00	10	19.85	19.65	-10	2,776	-0.36%
2018/12/14	11	19.61	0	0.00	19.75	11	2,835	0.39%
2018/12/12	0	0.00	20	20.00	20.10	-20	2,992	-0.67%
2018/12/10	20	19.49	0	0.00	19.40	20	3,050	0.66%
2018/12/07	0	0.00	20	20.15	20.00	-20	3,074	-0.65%
2018/12/06	20	19.70	0	0.00	19.60	20	3,119	0.64%
2018/12/03	0	0.00	1	22.00	22.00	-1	3,337	-0.03%
2018/11/30	0	0.00	20	20.78	21.05	-20	3,381	-0.59%
2018/11/28	0	0.00	1	19.40	19.60	-1	3,345	-0.03%
2018/11/26	1	18.45	0	0.00	18.45	1	3,370	0.03%
2018/11/22	0	0.00	10	20.15	19.35	-10	3,399	-0.29%
2018/11/21	10	19.70	0	0.00	19.75	10	3,432	0.29%
2018/11/15	23	20.20	0	0.00	19.75	23	3,829	0.60%
2018/10/16	8	22.49	0	0.00	22.50	8	7,053	0.11%
2018/10/15	2	22.60	0	0.00	22.45	2	7,126	0.03%
2018/10/09	0	0.00	18	23.71	23.20	-18	7,332	-0.25%
2018/10/02	0	0.00	7	27.00	26.85	-7	8,058	-0.09%
2018/09/03	1	31.90	3	30.47	30.65	-2	15,273	-0.01%
2018/08/30	2	32.10	0	0.00	31.60	2	16,714	0.01%
2018/08/23	12	29.78	22	29.64	30.10	-10	17,569	-0.06%
2018/08/20	13	31.00	14	31.29	30.65	-1	18,516	-0.01%
2018/08/17	25	32.68	5	32.60	32.00	20	18,555	0.11%
2018/08/16	51	32.43	59	32.47	33.85	-8	18,607	-0.04%
2018/08/15	2	33.60	2	33.80	33.00	0	18,929	0.00%
2018/08/14	23	33.15	23	33.37	33.45	0	19,038	0.00%
2018/08/13	10	32.40	0	0.00	32.75	10	19,633	0.05%
2018/08/10	25	34.79	5	34.20	34.20	20	19,823	0.10%
2018/08/09	7	35.29	10	35.35	34.75	-3	19,800	-0.02%
2018/08/07	14	35.22	10	34.60	34.60	4	19,894	0.02%
2018/08/06	11	34.67	12	35.62	35.80	-1	20,165	0.00%
2018/08/03	19	34.26	17	34.17	33.90	2	20,322	0.01%
2018/08/02	11	33.97	12	33.85	33.85	-1	20,373	0.00%
2018/07/31	15	33.55	16	34.40	34.40	-1	19,846	-0.01%
2018/07/20	0	0.00	1	29.30	28.35	-1	18,440	-0.01%
2018/07/19	1	28.25	0	0.00	29.50	1	18,334	0.01%
2018/07/18	18	29.62	18	29.88	28.90	0	18,219	0.00%
2018/07/16	1	30.90	21	31.09	31.45	-20	17,978	-0.11%
2018/07/11	10	30.45	0	0.00	30.00	10	17,682	0.06%
2018/07/10	19	29.91	8	29.78	30.25	11	17,478	0.06%
2018/07/09	2	32.05	1	31.70	31.40	1	17,027	0.01%
2018/07/06	44	33.99	45	33.45	33.60	-1	16,681	-0.01%
2018/07/05	22	34.24	12	33.41	33.40	10	16,143	0.06%
2018/07/04	15	32.10	15	32.33	33.10	0	15,637	0.00%
2018/07/02	1	32.50	0	0.00	32.50	1	15,395	0.01%
2018/06/29	11	33.06	12	33.20	33.05	-1	15,283	-0.01%
2018/06/27	10	33.50	14	33.09	32.60	-4	14,940	-0.03%
2018/06/26	17	31.72	13	32.18	32.65	4	14,724	0.03%
2018/06/25	0	0.00	15	32.30	31.80	-15	14,349	-0.10%
2018/06/22	25	35.59	61	36.25	35.10	-36	13,970	-0.26%
2018/06/21	82	36.56	69	35.50	36.65	13	13,198	0.10%
2018/06/20	42	33.09	26	34.10	33.35	16	12,257	0.13%
2018/06/19	40	33.43	40	34.05	34.45	0	11,924	0.00%
2018/06/15	40	33.93	18	34.40	33.80	22	11,479	0.19%
2018/06/13	43	30.02	45	29.96	29.05	-2	10,553	-0.02%
2018/06/12	57	31.99	66	31.41	29.80	-9	10,228	-0.09%
2018/06/11	10	29.20	10	30.90	31.35	0	9,569	0.00%
2018/06/08	23	28.78	12	29.38	28.50	11	8,927	0.12%
2018/06/07	0	0.00	35	26.35	28.05	-35	7,940	-0.44%
2018/06/05	166	25.77	150	26.10	25.55	16	7,312	0.22%	大買/大賣/
2018/06/04	80	25.40	60	25.28	25.20	20	7,085	0.28%
2018/06/01	10	27.00	22	25.77	25.75	-12	6,899	-0.17%
2018/05/31	77	28.02	63	27.76	26.60	14	6,816	0.21%
2018/05/30	73	28.56	75	28.65	28.00	-2	6,585	-0.03%
2018/05/29	20	26.48	11	26.59	28.25	9	5,976	0.15%
2018/05/28	40	25.78	61	25.83	25.70	-21	5,541	-0.38%
2018/05/25	31	25.64	20	25.55	25.25	11	5,260	0.21%
2018/05/24	95	25.22	95	25.36	25.35	0	5,062	0.00%
2018/05/23	14	25.56	13	25.86	25.15	1	4,873	0.02%
2018/05/22	42	24.54	40	24.55	24.50	2	4,464	0.04%
2018/05/21	51	24.99	61	25.29	25.30	-10	4,290	-0.23%
2018/05/18	25	23.45	1	23.90	24.05	24	3,638	0.66%
2018/05/17	30	22.30	30	22.21	21.90	0	3,352	0.00%
2018/05/16	90	23.01	91	23.49	23.10	-1	3,219	-0.03%
2018/05/15	98	23.01	98	23.19	22.80	0	2,984	0.00%
2018/05/14	109	22.73	117	22.89	23.50	-8	2,850	-0.28%	大買/大賣/
2018/05/11	6	21.19	3	21.73	21.75	3	2,402	0.12%
2018/05/10	20	19.65	26	19.78	19.80	-6	1,999	-0.30%
2018/04/26	0	0.00	1	16.55	16.65	-1	2,005	-0.05%
2018/04/23	2	17.05	0	0.00	17.20	2	2,312	0.09%
2018/04/19	1	17.85	0	0.00	17.90	1	2,824	0.04%
2018/03/23	1	18.20	0	0.00	18.20	1	3,551	0.03%
2018/03/20	1	18.95	0	0.00	18.95	1	3,624	0.03%
2018/03/13	1	19.20	0	0.00	19.30	1	3,572	0.03%
2018/03/12	2	19.10	0	0.00	19.00	2	3,549	0.06%
2018/03/09	6	19.25	0	0.00	18.95	6	3,546	0.17%
2018/02/01	1	19.25	3	19.12	19.15	-2	3,286	-0.06%
2018/01/18	4	22.40	2	22.15	21.30	2	3,074	0.07%
2018/01/15	0	0.00	2	22.20	22.20	-2	2,692	-0.07%
2018/01/12	0	0.00	2	20.50	20.20	-2	2,478	-0.08%
2018/01/11	10	20.28	8	19.95	19.95	2	2,452	0.08%
2018/01/10	23	20.99	24	20.27	19.90	-1	2,405	-0.04%
2018/01/09	2	19.88	3	19.30	20.85	-1	2,221	-0.05%
2018/01/08	1	19.10	0	0.00	19.15	1	1,980	0.05%
2018/01/05	3	18.90	0	0.00	18.95	3	1,943	0.15%