光罩 (2338)-兆豐-北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
71.8
漲跌
▲0.5
漲幅
+0.70%
成交量
2,485張
產業
上市半導體類股
908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－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/05/21	2	71.80	1	72.60	71.80	1	1,847	0.05%
2024/05/20	2	69.70	2	71.45	71.30	0	1,828	0.00%
2024/05/17	11	70.72	10	70.40	70.00	1	1,773	0.06%
2024/05/15	0	0.00	1	69.10	68.50	-1	1,749	-0.06%
2024/05/13	1	67.80	0	0.00	68.50	1	1,751	0.06%
2024/05/10	1	69.00	0	0.00	68.50	1	1,735	0.06%
2024/05/09	3	70.03	1	69.70	69.70	2	1,698	0.12%
2024/05/08	7	72.03	0	0.00	70.30	7	1,626	0.43%
2024/05/07	0	0.00	10	74.21	75.70	-10	1,392	-0.72%
2024/05/03	0	0.00	7	68.40	68.20	-7	1,205	-0.58%
2024/04/26	1	67.10	0	0.00	66.30	1	1,216	0.08%
2024/04/25	6	67.00	0	0.00	66.60	6	1,231	0.49%
2024/04/22	1	63.40	0	0.00	63.60	1	1,252	0.08%
2024/04/19	2	65.70	0	0.00	65.50	2	1,231	0.16%
2024/04/16	5	67.72	0	0.00	67.60	5	1,195	0.42%
2024/04/15	3	69.50	5	69.60	69.30	-2	1,193	-0.17%
2024/04/12	3	71.60	3	70.80	70.80	0	1,211	0.00%
2024/04/11	1	70.90	1	71.10	71.50	0	1,194	0.00%
2024/04/10	1	72.40	4	72.10	71.60	-3	1,184	-0.25%
2024/04/09	3	71.30	6	71.08	71.20	-3	1,144	-0.26%
2024/04/02	0.8	68.60	0	0.00	69.00	0.8	1,080	0.07%
2024/04/01	0	0.00	1.2	68.92	68.80	-1.2	1,093	-0.11%
2024/03/29	1	68.10	0	0.00	68.00	1	1,087	0.09%
2024/03/26	1	67.20	0	0.00	67.00	1	1,105	0.09%
2024/03/22	0	0.00	1	68.40	68.40	-1	1,121	-0.09%
2024/03/20	2	68.00	0	0.00	67.50	2	1,141	0.18%
2024/03/19	1	68.00	0	0.00	67.90	1	1,158	0.09%
2024/03/18	0.2	67.70	1	67.70	67.80	-0.9	1,157	-0.07%
2024/03/14	1	68.10	0	0.00	67.90	1	1,161	0.09%
2024/03/12	0	0.00	4	69.60	70.00	-4	1,165	-0.34%
2024/03/11	1	67.50	0	0.00	67.50	1	1,140	0.09%
2024/03/08	0	0.00	1	70.40	67.70	-1	1,171	-0.09%
2024/03/07	1	69.00	0	0.00	68.80	1	1,235	0.08%
2024/03/06	0.4	70.30	1	70.80	70.30	-0.6	1,337	-0.04%
2024/03/05	1	69.30	0	0.00	69.10	1	1,615	0.06%
2024/02/29	0	0.00	1	70.10	69.60	-1	1,648	-0.06%
2024/02/27	8	70.40	0	0.00	69.80	8	1,652	0.48%
2024/02/26	2	72.25	7	72.86	72.10	-5	1,654	-0.30%
2024/02/23	3	71.20	5	71.88	70.90	-2	1,598	-0.13%
2024/02/22	1	70.10	2	70.80	70.80	-1	1,588	-0.06%
2024/02/21	0	0.00	1	71.00	71.00	-1	1,592	-0.06%
2024/02/16	0	0.00	10	69.60	70.70	-10	1,584	-0.63%
2024/02/15	0	0.00	1.1	69.60	69.70	-1.1	1,579	-0.07%
2024/02/05	2	66.60	0	0.00	67.30	2	1,570	0.13%
2024/02/02	3	67.33	1	67.90	67.30	2	1,597	0.13%
2024/02/01	5	67.44	0	0.00	67.20	5	1,689	0.30%
2024/01/25	0	0.00	1	68.50	68.40	-1	1,779	-0.06%
2024/01/24	3	68.90	0	0.00	68.80	3	1,787	0.17%
2024/01/23	0.1	69.00	0	0.00	69.30	0.1	1,800	0.01%
2024/01/18	1	67.30	0	0.00	67.20	1	1,809	0.06%
2024/01/17	0.1	68.50	0	0.00	67.90	0.1	1,825	0.01%
2024/01/16	2	69.05	6	68.95	69.20	-4	1,816	-0.22%
2024/01/15	6	70.00	0	0.00	70.30	6	1,859	0.32%
2024/01/10	1	69.30	0	0.00	69.30	1	1,927	0.05%
2024/01/09	1	70.90	0	0.00	70.10	1	1,945	0.05%
2024/01/08	0	0.00	3	71.17	71.60	-3	2,002	-0.15%
2024/01/04	1	69.60	0	0.00	69.20	1	2,052	0.05%
2023/12/29	0	0.00	1	71.50	71.10	-1	2,160	-0.05%
2023/12/28	0.7	70.80	0	0.00	71.30	0.7	2,159	0.03%
2023/12/27	1	71.20	1	71.50	71.20	0	2,150	0.00%
2023/12/26	1	69.70	1	70.10	70.50	0	2,140	0.00%
2023/12/25	1.1	69.09	0	0.00	68.80	1.1	2,144	0.05%
2023/12/22	2	69.55	0	0.00	69.30	2	2,152	0.09%
2023/12/20	4	70.95	4	72.15	70.40	0	2,140	0.00%
2023/12/19	2	70.25	0	0.00	70.70	2	2,135	0.09%
2023/12/15	1	71.70	1	73.00	71.70	0	2,125	0.00%
2023/12/14	0	0.00	1	72.20	72.00	-1	2,121	-0.05%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/11	0	0.00	0.1	70.90	70.90	-0.1	2,107	0.00%
2023/12/08	0.1	71.00	0	0.00	70.50	0.1	2,103	0.00%
2023/12/07	1	70.70	0	0.00	70.50	1	2,093	0.05%
2023/12/05	1	72.00	1	72.90	72.80	0	2,067	0.00%
2023/12/04	3.1	75.11	1	73.20	73.20	2.1	2,031	0.10%
2023/12/01	5.2	76.47	2	76.90	76.20	3.2	1,958	0.16%
2023/11/30	4.1	76.42	6	76.62	76.90	-2	1,833	-0.11%
2023/11/29	2	70.70	3	71.03	71.00	-1	1,548	-0.06%
2023/11/28	0	68.50	0	0.00	68.50	0	1,505	0.00%
2023/11/27	1	68.10	0	0.00	67.80	1	1,508	0.07%
2023/11/24	1	68.90	0	0.00	68.80	1	1,515	0.07%
2023/11/20	0	0.00	3	67.50	67.80	-3	1,523	-0.20%
2023/11/17	0	0.00	5	67.04	67.00	-5	1,558	-0.32%
2023/11/16	1	66.30	0	0.00	66.40	1	1,584	0.06%
2023/11/14	1	66.70	0	0.00	67.10	1	1,653	0.06%
2023/11/13	2	66.80	0	0.00	66.70	2	1,691	0.12%
2023/11/10	0	0.00	1	66.20	66.20	-1	1,718	-0.06%
2023/11/09	6	66.93	0	0.00	67.00	6	1,703	0.35%
2023/11/06	1	72.40	1	72.40	72.40	0	1,649	0.00%
2023/11/03	0	0.00	1	71.00	71.20	-1	1,626	-0.06%
2023/11/02	0	0.00	2	69.45	69.80	-2	1,635	-0.12%
2023/10/31	22	69.31	21	68.20	68.00	1	1,648	0.06%
2023/10/30	0	0.00	0.3	69.50	69.50	-0.3	1,703	-0.02%
2023/10/26	1	69.10	0	0.00	69.00	1	1,771	0.06%
2023/10/25	0	0.00	1	70.80	71.10	-1	1,822	-0.05%
2023/10/23	0	71.50	0	0.00	69.20	0	1,903	0.00%
2023/10/18	4	69.80	0	0.00	69.60	4	1,884	0.21%
2023/10/17	1	70.50	0	0.00	70.80	1	1,884	0.05%
2023/10/16	1	72.00	4	72.35	71.70	-3	1,883	-0.16%
2023/10/12	0	72.35	3	72.50	72.40	-3	1,870	-0.16%
2023/10/11	1	70.90	3	71.90	71.80	-2	1,896	-0.11%
2023/09/28	1	67.40	2	67.30	67.40	-1	1,947	-0.05%
2023/09/26	0.3	67.00	1	66.60	66.40	-0.8	2,037	-0.04%
2023/09/25	0	67.20	0	0.00	67.20	0	2,101	0.00%
2023/09/22	1.3	67.00	0	0.00	67.20	1.3	2,231	0.06%
2023/09/19	2	68.75	0	0.00	68.20	2	2,272	0.09%
2023/09/18	0	0.00	1	69.20	69.70	-1	2,272	-0.04%
2023/09/12	1	67.80	0	0.00	67.90	1	2,299	0.04%
2023/09/11	0.3	68.30	0	0.00	67.00	0.3	2,312	0.01%
2023/09/04	1	69.90	1	70.70	70.40	0	2,587	0.00%
2023/08/30	1	69.80	1	70.30	70.30	0	2,623	0.00%
2023/08/24	4	70.35	0	0.00	69.80	4	2,678	0.15%
2023/08/23	2	69.10	2	69.60	69.80	0	2,656	0.00%
2023/08/22	1.3	66.96	0	0.00	66.80	1.3	2,645	0.05%
2023/08/21	0	0.00	1	66.90	67.50	-1	2,645	-0.04%
2023/08/14	1	67.20	0	0.00	67.50	1	2,622	0.04%
2023/08/09	5	71.14	0	0.00	71.30	5	2,650	0.19%
2023/08/08	6	72.50	0	0.00	71.40	6	2,704	0.22%
2023/08/07	2	72.30	2	72.30	72.30	0	2,699	0.00%
2023/08/04	3	71.70	0	0.00	72.50	3	2,707	0.11%
2023/08/02	5	72.88	1	74.10	71.80	4	2,700	0.15%
2023/08/01	2	74.90	1	76.50	74.60	1	2,646	0.04%
2023/07/31	5	76.50	1	78.60	75.90	4	2,629	0.15%
2023/07/28	5	77.80	7	77.44	77.80	-2	2,611	-0.08%
2023/07/27	1	74.00	2	74.45	74.00	-1	2,575	-0.04%
2023/07/26	3.1	74.08	0	0.00	73.00	3.1	2,553	0.12%
2023/07/25	3	76.13	1	77.20	75.80	2	2,507	0.08%
2023/07/24	6	76.58	0	0.00	76.40	6	2,490	0.24%
2023/07/20	1	77.50	1	78.80	78.50	0	2,573	0.00%
2023/07/19	0.1	79.50	0	0.00	79.30	0.1	2,573	0.00%
2023/07/18	2	80.30	1	80.50	79.90	1	2,619	0.04%
2023/07/17	0	0.00	3	82.20	81.40	-3	2,644	-0.11%
2023/07/14	3	80.90	1	83.30	80.60	2	2,667	0.07%
2023/07/13	3	81.67	6	82.10	81.70	-3	2,679	-0.11%
2023/07/11	0	0.00	1	80.30	80.30	-1	2,688	-0.04%
2023/07/10	2	79.00	0	0.00	78.80	2	2,777	0.07%
2023/07/07	2	79.35	4	79.15	79.40	-2	2,792	-0.07%
2023/07/06	3	81.57	0	0.00	81.40	3	2,779	0.11%
2023/07/05	2	83.05	0	0.00	82.70	2	2,773	0.07%
2023/07/04	1	83.70	1	83.70	83.60	0	2,746	0.00%
2023/07/03	3	83.00	4	83.83	83.00	-1	2,782	-0.04%
2023/06/30	3	82.97	7	83.31	83.10	-4	2,755	-0.15%
2023/06/29	2	80.00	5	80.00	80.50	-3	2,662	-0.11%
2023/06/28	2	78.10	1	78.00	77.70	1	2,685	0.04%
2023/06/26	1	78.70	0	0.00	79.00	1	2,786	0.04%
2023/06/21	2	80.10	0	0.00	80.00	2	2,870	0.07%
2023/06/20	2	80.35	0	0.00	80.20	2	2,945	0.07%
2023/06/16	2	81.00	0	0.00	81.00	2	3,201	0.06%
2023/06/15	1	81.80	0	0.00	81.80	1	3,482	0.03%
2023/06/14	1.2	81.73	0	0.00	81.70	1.2	3,665	0.03%
2023/06/13	5	82.78	4	82.48	82.60	1	3,785	0.03%
2023/06/12	1	82.20	3	81.70	81.10	-2	3,787	-0.05%
2023/06/09	6	82.85	7.8	82.03	82.90	-1.8	3,772	-0.05%
2023/06/08	6	80.52	2	83.25	79.90	4	3,723	0.11%
2023/06/07	1	81.10	0	0.00	81.40	1	3,640	0.03%
2023/06/06	1	80.40	1	80.70	81.10	0	3,665	0.00%
2023/06/05	0	0.00	2	81.35	80.80	-2	3,718	-0.05%
2023/06/02	1	79.40	2	79.90	80.30	-1	3,775	-0.03%
2023/06/01	1	80.20	0	0.00	80.00	1	3,824	0.03%
2023/05/26	2.3	81.28	2	82.00	80.50	0.3	3,819	0.01%
2023/05/25	2.1	81.12	0	0.00	81.60	2.1	3,812	0.06%
2023/05/23	0	0.00	1	81.10	81.60	-1	3,882	-0.03%
2023/05/17	0.2	78.90	1	78.80	78.90	-0.8	3,875	-0.02%
2023/05/12	2	77.50	0	0.00	76.90	2	3,958	0.05%
2023/05/11	2	77.50	0	0.00	77.30	2	4,023	0.05%
2023/05/08	0.3	81.50	0	0.00	79.80	0.3	4,284	0.01%
2023/05/04	2	78.80	3	79.10	79.50	-1	4,469	-0.02%
2023/05/03	16	80.33	0	0.00	79.70	16	4,532	0.35%
2023/05/02	0.1	81.50	6	81.80	81.80	-5.9	4,582	-0.13%
2023/04/26	1	78.80	0	0.00	79.40	1	4,999	0.02%
2023/04/25	4	78.90	0	0.00	78.40	4	5,247	0.08%
2023/04/24	1	82.00	0	0.00	82.50	1	5,299	0.02%
2023/04/21	8	83.14	0	0.00	82.30	8	5,591	0.14%
2023/04/20	1	85.00	0	0.00	83.70	1	5,675	0.02%
2023/04/19	4.3	83.93	0	0.00	83.60	4.3	5,876	0.07%
2023/04/18	6	86.03	0	0.00	85.20	6	5,991	0.10%
2023/04/14	1	88.90	0	0.00	88.20	1	6,108	0.02%
2023/04/13	4	89.15	2	89.10	88.20	2	6,186	0.03%
2023/04/12	0	0.00	11	92.00	92.10	-11	6,168	-0.18%
2023/04/11	2	92.65	2	93.30	93.50	0	6,215	0.00%
2023/04/10	1	92.40	0	0.00	92.20	1	6,325	0.02%
2023/04/07	1	93.60	2	94.60	93.10	-1	6,410	-0.02%
2023/04/06	5	93.66	1	94.40	92.90	4	6,415	0.06%
2023/03/29	3	91.60	0	0.00	91.60	3	6,450	0.05%
2023/03/28	4	93.35	0	0.00	93.50	4	6,521	0.06%
2023/03/27	2	97.10	4	96.00	95.90	-2	6,501	-0.03%
2023/03/24	5	96.36	6	97.95	96.00	-1	6,511	-0.02%
2023/03/23	0	0.00	3	96.93	96.60	-3	6,468	-0.05%
2023/03/22	0	0.00	3	97.30	96.90	-3	6,488	-0.05%
2023/03/21	0	0.00	4	96.73	95.40	-4	6,506	-0.06%
2023/03/20	4	94.98	19	92.35	94.60	-15	6,455	-0.23%
2023/03/17	8	88.05	19	88.67	88.80	-11	6,394	-0.17%
2023/03/16	7	86.36	8	86.68	86.10	-1	6,350	-0.02%
2023/03/15	1	84.30	1	82.90	84.40	0	6,433	0.00%
2023/03/14	7	82.41	1	82.60	82.10	6	6,608	0.09%
2023/03/13	4	82.88	0	0.00	83.10	4	6,751	0.06%
2023/03/10	5	84.64	1	85.60	84.20	4	6,986	0.06%
2023/03/09	2	87.70	0	0.00	86.00	2	7,407	0.03%
2023/03/08	2	86.70	0	0.00	87.00	2	7,551	0.03%
2023/03/07	0	0.00	6	86.38	87.00	-6	7,808	-0.08%
2023/03/06	4	84.38	6	85.15	84.90	-2	7,967	-0.03%
2023/03/03	0	0.00	6	83.12	82.90	-6	8,043	-0.07%
2023/03/02	3	82.40	1	82.50	82.40	2	8,226	0.02%
2023/03/01	0	0.00	1	83.40	83.10	-1	8,613	-0.01%
2023/02/23	1	83.00	1	83.10	83.30	0	8,841	0.00%
2023/02/22	17	83.13	1	83.60	82.50	16	8,948	0.18%
2023/02/21	6	85.70	0	0.00	85.60	6	9,042	0.07%
2023/02/20	2	86.90	0	0.00	86.50	2	9,270	0.02%
2023/02/17	2	86.00	1	86.80	86.80	1	9,578	0.01%
2023/02/10	6	86.43	1	86.50	85.70	5	10,540	0.05%
2023/02/09	1	87.30	0	0.00	87.40	1	10,678	0.01%
2023/02/08	18	85.75	14	85.71	86.00	4	10,680	0.04%
2023/02/07	0	0.00	1	89.40	89.40	-1	10,503	-0.01%
2023/02/06	6	89.07	1	89.40	88.80	5	10,530	0.05%
2023/02/02	7	90.77	10	91.42	91.80	-3	10,634	-0.03%
2023/02/01	2	90.40	2	90.80	91.00	0	10,554	0.00%
2023/01/31	1	92.40	4	91.08	91.70	-3	10,600	-0.03%
2023/01/30	1	90.00	6	91.13	91.80	-5	10,593	-0.05%
2023/01/17	3	88.90	15	89.79	88.20	-12	10,536	-0.11%
2023/01/16	30	89.61	16	89.57	89.70	14	10,549	0.13%
2023/01/13	3	90.20	10	90.24	90.80	-7	10,314	-0.07%
2023/01/12	6	87.50	2	87.90	88.20	4	10,081	0.04%
2023/01/11	3	87.53	9.2	89.72	89.40	-6.2	10,013	-0.06%
2023/01/10	11	88.05	4	86.30	86.00	7	9,861	0.07%
2023/01/09	9	88.98	11	89.90	90.20	-2	9,800	-0.02%
2023/01/06	6	89.47	9	89.46	88.00	-3	9,627	-0.03%
2023/01/05	6	87.45	2	89.50	87.00	4	9,544	0.04%
2023/01/04	2.2	87.40	5	88.86	89.00	-2.9	9,505	-0.03%
2023/01/03	3	85.30	4	85.50	87.50	-1	9,496	-0.01%
2022/12/30	1	85.90	2	86.15	84.70	-1	9,586	-0.01%
2022/12/29	2	85.70	3	85.90	85.80	-1	9,837	-0.01%
2022/12/28	10	85.97	11	87.86	84.40	-1	9,908	-0.01%
2022/12/27	9	87.97	8	87.08	88.20	1	9,889	0.01%
2022/12/26	5	84.76	0	0.00	84.10	5	9,879	0.05%
2022/12/23	0	0.00	1	84.50	86.30	-1	10,004	-0.01%
2022/12/21	7	87.74	7	86.31	85.70	0	10,173	0.00%
2022/12/20	9	87.36	1	88.80	85.80	8	10,097	0.08%
2022/12/16	4	88.80	2	89.55	90.00	2	9,957	0.02%
2022/12/15	1	91.50	0	0.00	90.80	1	9,923	0.01%
2022/12/14	0	0.00	5	91.28	91.50	-5	9,882	-0.05%
2022/12/13	4	89.35	1	89.10	89.10	3	9,783	0.03%
2022/12/12	1	91.80	5	92.20	91.20	-4	9,667	-0.04%
2022/12/09	5	92.24	2	92.00	92.70	3	9,562	0.03%
2022/12/08	1	91.90	3.2	93.14	93.50	-2.2	9,341	-0.02%
2022/12/07	7	93.79	8	93.69	92.60	-1	9,217	-0.01%
2022/12/06	2	94.80	2	95.15	95.80	0	9,039	0.00%
2022/12/05	13.4	95.93	15	96.60	97.10	-1.7	8,863	-0.02%
2022/12/02	6	93.92	9.7	95.34	95.70	-3.7	8,733	-0.04%
2022/12/01	5	93.10	9	94.02	92.20	-4	8,478	-0.05%
2022/11/30	5	85.40	9	86.17	86.90	-4	8,058	-0.05%
2022/11/29	9.2	84.45	12	84.41	85.40	-2.9	7,899	-0.04%
2022/11/28	15.1	81.11	15.2	81.92	83.20	-0.1	7,584	0.00%
2022/11/25	3	80.40	10	80.77	79.80	-7	7,371	-0.09%
2022/11/24	11	79.58	9	78.91	79.70	2	7,228	0.03%
2022/11/23	15.1	76.83	35.2	77.27	80.00	-20.1	7,046	-0.29%
2022/11/22	4	73.73	5	74.76	73.30	-1	6,665	-0.02%
2022/11/21	3	72.93	0	0.00	73.40	3	6,521	0.05%
2022/11/18	7	73.59	3	72.93	72.00	4	6,434	0.06%
2022/11/17	14	72.08	15	73.55	73.40	-1	6,329	-0.02%
2022/11/16	16	69.74	16	69.98	70.80	0	6,197	0.00%
2022/11/15	17	70.69	21	69.43	69.90	-4	5,976	-0.07%
2022/11/14	4	67.20	3	67.23	67.30	1	5,673	0.02%
2022/11/11	12	68.12	12	68.38	67.20	0	5,581	0.00%
2022/11/10	28	65.45	24	65.90	66.00	4	5,267	0.08%
2022/11/09	6	61.35	17	62.79	65.20	-11	4,856	-0.23%
2022/11/08	3	59.80	9	61.20	59.30	-6	4,684	-0.13%
2022/11/07	13	59.99	35	59.86	59.40	-22	4,629	-0.48%
2022/11/04	30	61.49	2	61.55	63.40	28	4,495	0.62%
2022/11/03	6	60.42	9	60.71	61.40	-3	4,377	-0.07%
2022/11/02	1	59.90	2	59.90	59.40	-1	4,315	-0.02%
2022/11/01	11	59.85	15	60.42	59.40	-4	4,280	-0.09%
2022/10/31	0	0.00	6	58.47	59.00	-6	4,194	-0.14%
2022/10/28	14	57.22	13	56.56	56.80	1	4,148	0.02%
2022/10/27	1	59.10	9	57.63	59.70	-8	4,078	-0.20%
2022/10/26	2	55.55	12	55.59	55.60	-10	3,956	-0.25%
2022/10/25	7	55.63	2	56.10	55.20	5	3,886	0.13%
2022/10/24	13	54.72	17	55.33	54.70	-4	3,840	-0.10%
2022/10/21	2	53.55	1	54.10	53.10	1	3,778	0.03%
2022/10/20	1	54.60	0	0.00	54.80	1	3,781	0.03%
2022/10/19	7	55.17	8	55.63	55.40	-1	3,766	-0.03%
2022/10/18	5	55.20	5	55.10	55.10	0	3,721	0.00%
2022/10/17	16	53.19	13	52.41	55.20	3	3,605	0.08%
2022/10/14	10	53.80	4	54.40	55.10	6	3,567	0.17%
2022/10/13	9	53.90	5	52.90	50.10	4	3,540	0.11%
2022/10/12	5	55.04	2	54.70	53.90	3	3,454	0.09%
2022/10/11	5	56.72	0	0.00	55.70	5	3,414	0.15%
2022/10/07	7	60.94	2	61.45	61.50	5	3,430	0.15%
2022/10/06	2	61.30	3	61.93	63.00	-1	3,342	-0.03%
2022/10/05	0	0.00	7	58.50	60.20	-7	3,052	-0.23%
2022/10/04	3	54.17	3	54.20	54.80	0	2,945	0.00%
2022/10/03	1	53.40	1	53.80	54.00	0	2,846	0.00%
2022/09/30	0	0.00	1	54.00	55.20	-1	2,844	-0.04%
2022/09/29	6	58.02	2	58.65	56.00	4	2,759	0.14%
2022/09/28	6	64.30	1	63.90	62.10	5	2,629	0.19%
2022/09/27	0	0.00	1	68.50	69.00	-1	2,632	-0.04%
2022/09/23	2	71.65	0	0.00	71.00	2	2,763	0.07%
2022/09/22	2	71.50	0	0.00	72.30	2	2,827	0.07%
2022/09/21	3	73.67	0	0.00	73.60	3	2,863	0.10%
2022/09/20	0	0.00	5	74.10	74.50	-5	2,890	-0.17%
2022/09/19	2	73.10	0	0.00	72.70	2	2,946	0.07%
2022/09/16	0	0.00	1	73.20	73.70	-1	2,972	-0.03%
2022/09/15	3	73.80	3	74.13	73.70	0	3,056	0.00%
2022/09/14	7	72.96	0	0.00	74.30	7	3,181	0.22%
2022/09/13	0	0.00	7	74.93	75.00	-7	3,198	-0.22%
2022/09/12	3	73.43	4	74.35	73.10	-1	3,212	-0.03%
2022/09/08	0	0.00	3	69.17	71.80	-3	3,289	-0.09%
2022/09/06	10	70.08	0	0.00	69.50	10	3,537	0.28%
2022/09/05	7	71.77	1	72.80	71.90	6	3,587	0.17%
2022/09/02	0	0.00	2	74.10	73.30	-2	3,665	-0.05%
2022/09/01	5	73.90	1	73.30	73.80	4	3,706	0.11%
2022/08/31	3	74.93	1	75.00	75.50	2	3,747	0.05%
2022/08/30	1	74.60	5	74.84	75.00	-4	3,759	-0.11%
2022/08/29	1	72.40	0	0.00	73.30	1	3,776	0.03%
2022/08/26	0.1	75.10	0	0.00	75.50	0.1	3,813	0.00%
2022/08/25	2.1	74.45	6	74.03	74.90	-3.9	3,848	-0.10%
2022/08/24	2	72.90	1	73.90	72.90	1	3,982	0.03%
2022/08/23	5	73.94	0	0.00	73.60	5	4,106	0.12%
2022/08/22	2	78.10	1	78.90	76.70	1	4,233	0.02%
2022/08/18	1	75.80	1	77.20	77.10	0	4,424	0.00%
2022/08/17	0	0.00	1	76.30	76.60	-1	4,522	-0.02%
2022/08/16	0.4	78.20	2	78.75	78.00	-1.6	4,583	-0.03%
2022/08/11	4	77.35	14	77.66	78.20	-10	4,797	-0.21%
2022/08/10	2	74.65	6	74.97	75.00	-4	4,909	-0.08%
2022/08/09	1	73.90	1	74.40	75.10	0	4,966	0.00%
2022/08/08	1	73.50	1	74.10	74.70	0	5,030	0.00%
2022/08/05	2	74.85	3	74.17	75.20	-1	5,100	-0.02%
2022/08/04	2	71.45	2	72.10	72.30	0	5,225	0.00%
2022/08/03	1	71.80	1	72.50	71.30	0	5,399	0.00%
2022/08/02	4	72.25	3	72.27	72.30	1	5,480	0.02%
2022/08/01	2	74.10	0	0.00	74.00	2	5,523	0.04%
2022/07/29	1	75.60	2	75.70	75.30	-1	5,539	-0.02%
2022/07/28	1	74.40	4	74.78	74.20	-3	5,564	-0.05%
2022/07/27	2	74.70	1	73.40	74.80	1	5,569	0.02%
2022/07/26	2	73.90	2	74.05	73.50	0	5,613	0.00%
2022/07/25	2	75.10	3	75.70	75.90	-1	5,631	-0.02%
2022/07/22	4	76.80	2	77.00	76.70	2	5,673	0.04%
2022/07/21	1	74.50	3	75.60	76.60	-2	5,729	-0.03%
2022/07/20	1	74.90	1	75.90	73.70	0	5,735	0.00%
2022/07/19	0	0.00	1	73.80	73.00	-1	5,774	-0.02%
2022/07/18	2	73.35	1	73.20	73.70	1	5,829	0.02%
2022/07/15	5	72.56	4	73.80	73.80	1	5,813	0.02%
2022/07/14	0	0.00	19	68.14	72.10	-19	5,742	-0.33%
2022/07/13	14	67.11	4	67.05	67.20	10	5,714	0.17%
2022/07/12	6	63.88	0	0.00	63.60	6	5,791	0.10%
2022/07/11	3	67.80	3	67.30	67.30	0	5,889	0.00%
2022/07/08	8	67.29	3	68.80	67.80	5	5,906	0.08%
2022/07/07	0	0.00	1	64.00	65.00	-1	5,850	-0.02%
2022/07/06	3	64.67	0	0.00	64.20	3	5,826	0.05%
2022/07/05	1	65.40	1	66.40	66.60	0	5,881	0.00%
2022/07/01	2	70.65	1	71.00	67.00	1	5,846	0.02%
2022/06/30	5	71.94	1	74.00	72.90	4	5,781	0.07%
2022/06/29	3	75.60	4	77.25	75.70	-1	5,942	-0.02%
2022/06/28	3	79.80	5	77.70	79.20	-2	6,026	-0.03%
2022/06/27	1	80.40	1	80.10	80.80	0	6,196	0.00%
2022/06/23	0	0.00	3	80.50	77.00	-3	6,159	-0.05%
2022/06/22	29	83.78	0	0.00	79.80	29	6,105	0.47%
2022/06/17	4	88.80	3	88.73	91.00	1	5,916	0.02%
2022/06/16	8	91.95	3	94.17	90.40	5	5,823	0.09%
2022/06/15	1	93.80	5	94.96	94.60	-4	5,699	-0.07%
2022/06/14	3	92.13	3	93.20	93.10	0	5,619	0.00%
2022/06/13	4	93.23	4	92.55	93.40	0	5,567	0.00%
2022/06/10	2	92.70	7	93.23	93.90	-5	5,505	-0.09%
2022/06/09	5	92.26	9	91.80	93.00	-4	5,493	-0.07%
2022/06/08	1	91.20	4	91.30	91.00	-3	5,470	-0.05%
2022/06/07	6	90.85	2	90.70	91.50	4	5,531	0.07%
2022/06/06	0	0.00	3	91.37	91.90	-3	5,594	-0.05%
2022/06/02	2	93.30	5	92.54	92.20	-3	5,741	-0.05%
2022/06/01	21	94.79	15	94.90	93.20	6	5,905	0.10%
2022/05/31	21	92.91	22	93.37	93.90	-1	5,802	-0.02%
2022/05/30	8	92.66	10.5	92.63	91.10	-2.5	5,707	-0.04%
2022/05/27	0	0.00	3	89.00	88.50	-3	5,556	-0.05%
2022/05/26	1	86.70	1	87.20	87.30	0	5,496	0.00%
2022/05/25	1	85.10	1	85.80	86.30	0	5,420	0.00%
2022/05/24	5	84.32	4	84.48	83.80	1	5,415	0.02%
2022/05/23	1	84.00	2	84.35	83.60	-1	5,388	-0.02%
2022/05/20	10	85.04	10	84.63	84.20	0	5,474	0.00%
2022/05/19	23	84.74	29	83.66	85.50	-6	5,432	-0.11%
2022/05/18	5	83.56	10	83.99	83.50	-5	5,408	-0.09%
2022/05/17	1	80.30	2	80.50	81.00	-1	5,653	-0.02%
2022/05/16	3	81.17	6	82.63	79.60	-3	5,947	-0.05%
2022/05/13	2	80.90	6	80.45	81.00	-4	5,981	-0.07%
2022/05/12	7	79.70	9	80.83	78.70	-2	6,012	-0.03%
2022/05/11	13	80.22	14	80.38	80.30	-1	6,076	-0.02%
2022/05/10	0	0.00	1	78.20	77.80	-1	6,048	-0.02%
2022/05/09	1	75.90	3	75.20	74.20	-2	6,119	-0.03%
2022/05/05	4	77.70	0	0.00	77.40	4	6,239	0.06%
2022/05/04	4	76.03	4	76.25	76.40	0	6,346	0.00%
2022/05/03	0	0.00	0.1	75.70	75.70	-0.1	6,439	0.00%
2022/04/28	1	72.60	1	73.50	73.60	0	6,651	0.00%
2022/04/27	1	73.10	0.1	72.10	73.00	0.9	6,763	0.01%
2022/04/26	3	74.20	0.2	75.10	74.70	2.9	7,265	0.04%
2022/04/25	1	74.50	0	0.00	74.50	1	7,506	0.01%
2022/04/22	2	79.30	0	0.00	79.20	2	7,569	0.03%
2022/04/21	4	81.48	7	81.41	82.10	-3	7,655	-0.04%
2022/04/20	4	81.43	0	0.00	81.60	4	7,659	0.05%
2022/04/19	2.3	83.09	0	0.00	81.20	2.3	7,711	0.03%
2022/04/18	7	81.69	0	0.00	81.80	7	7,757	0.09%
2022/04/15	3	85.00	0	0.00	85.10	3	7,752	0.04%
2022/04/14	1	92.10	0	0.00	89.80	1	7,772	0.01%
2022/04/13	0	0.00	1	91.50	91.70	-1	7,858	-0.01%
2022/04/12	9	91.31	1	91.00	90.70	8	7,958	0.10%
2022/04/11	4	92.80	0	0.00	91.50	4	8,225	0.05%
2022/04/08	1	95.70	4	95.80	96.00	-3	8,444	-0.04%
2022/04/07	8	94.11	0	0.00	94.00	8	9,352	0.09%
2022/04/06	1	95.60	4	96.35	96.50	-3	9,393	-0.03%
2022/04/01	2	97.60	2	99.25	97.00	0	9,483	0.00%
2022/03/31	4	97.70	6	97.32	96.90	-2	9,499	-0.02%
2022/03/30	0	0.00	11	96.94	96.70	-11	9,423	-0.12%
2022/03/29	0	0.00	1	93.50	93.50	-1	9,371	-0.01%
2022/03/25	4	92.38	0	0.00	91.30	4	9,535	0.04%
2022/03/24	2	92.80	0	0.00	92.70	2	9,568	0.02%
2022/03/23	4	95.10	3.5	94.33	94.00	0.5	9,633	0.01%
2022/03/21	2	95.15	1	94.00	94.00	1	9,945	0.01%
2022/03/17	2	92.40	6	93.40	93.20	-4	10,610	-0.04%
2022/03/16	4	90.50	0	0.00	90.10	4	10,825	0.04%
2022/03/15	6	90.83	0	0.00	90.20	6	11,126	0.05%
2022/03/11	0	0.00	31	90.91	91.40	-31	12,871	-0.24%
2022/03/10	0	0.00	10	91.35	91.90	-10	13,691	-0.07%
2022/03/09	1	87.60	1	86.50	88.10	0	14,495	0.00%
2022/03/08	13	87.29	24	85.31	84.50	-11	14,585	-0.08%
2022/03/07	22	92.83	2	91.90	89.90	20	14,547	0.14%
2022/03/04	1	99.20	0	0.00	98.30	1	14,706	0.01%
2022/03/03	3	100.83	3	100.17	99.90	0	14,954	0.00%
2022/03/02	7	98.86	2	99.05	99.40	5	15,200	0.03%
2022/03/01	2	99.15	2	99.60	99.50	0	15,538	0.00%
2022/02/25	5	98.64	28	98.27	98.00	-23	15,753	-0.15%
2022/02/24	8	98.16	4	98.75	97.00	4	16,040	0.02%
2022/02/23	1	99.80	6	100.08	100.50	-5	16,465	-0.03%
2022/02/22	11	98.81	2	99.50	99.10	9	17,701	0.05%
2022/02/21	5	101.30	11	101.55	101.50	-6	17,998	-0.03%
2022/02/18	0	0.00	15.1	102.67	103.00	-15.1	18,520	-0.08%
2022/02/17	29.1	104.87	13	105.81	103.00	16.1	19,553	0.08%
2022/02/16	68	105.29	25	104.58	104.50	43	20,167	0.21%
2022/02/15	12	101.58	2	99.90	99.90	10	20,186	0.05%
2022/02/14	2	100.00	0	0.00	99.40	2	20,282	0.01%
2022/02/11	4	104.00	3	104.00	103.50	1	20,401	0.00%
2022/02/10	2	101.00	1	101.50	104.00	1	20,671	0.00%
2022/02/09	1	102.00	2	104.00	101.50	-1	20,938	0.00%
2022/02/08	9	100.37	7	101.36	101.50	2	21,134	0.01%
2022/02/07	6	98.30	11	99.47	100.50	-5	21,540	-0.02%
2022/01/26	8	97.55	0	0.00	96.50	8	21,844	0.04%
2022/01/25	4	99.98	2	97.70	97.70	2	22,373	0.01%
2022/01/24	1	100.00	10	99.10	101.00	-9	22,427	-0.04%
2022/01/21	10	101.50	5	101.60	99.80	5	22,293	0.02%
2022/01/20	22	102.80	5	103.70	105.50	17	22,233	0.08%
2022/01/19	34	105.57	47	105.72	102.50	-13	22,146	-0.06%
2022/01/18	7	103.57	15.5	103.98	104.50	-8.5	21,613	-0.04%
2022/01/17	4	101.05	17	100.64	101.00	-13	21,397	-0.06%
2022/01/14	11	96.24	5	95.32	97.50	6	21,306	0.03%
2022/01/13	9	96.88	2	97.05	97.30	7	21,239	0.03%
2022/01/12	17	97.71	14	97.89	97.20	3	21,277	0.01%
2022/01/11	5	97.48	1	97.80	96.70	4	21,336	0.02%
2022/01/10	20	100.11	1	99.90	99.70	19	21,267	0.09%
2022/01/07	16	97.67	4	98.65	98.40	12	21,296	0.06%
2022/01/06	2	100.25	7	100.36	100.00	-5	21,192	-0.02%
2022/01/05	14	104.07	12	102.54	102.00	2	21,131	0.01%
2022/01/04	16.5	108.02	31	106.92	103.00	-14.5	21,050	-0.07%
2022/01/03	0	0.00	2.3	109.28	108.00	-2.3	20,803	-0.01%
2021/12/30	52	108.63	37	110.03	108.00	15	20,563	0.07%
2021/12/29	0	0.00	1	103.00	104.00	-1	19,656	-0.01%
2021/12/28	0	0.00	1	103.50	104.00	-1	19,649	-0.01%
2021/12/27	6	102.80	12	103.04	103.50	-6	19,596	-0.03%
2021/12/24	1	100.00	1	100.50	99.00	0	19,414	0.00%
2021/12/23	4	101.13	1	101.50	100.00	3	19,384	0.02%
2021/12/22	2	100.45	1	99.00	99.90	1	19,302	0.01%
2021/12/21	13	97.85	12	96.33	98.60	1	19,228	0.01%
2021/12/20	22.2	97.11	22	96.49	97.00	0.2	19,192	0.00%
2021/12/17	15	97.05	11	97.26	96.50	4	19,229	0.02%
2021/12/16	13	99.42	16	99.28	99.30	-3	19,187	-0.02%
2021/12/15	3.1	97.16	2	96.50	97.70	1.1	19,043	0.01%
2021/12/14	11	96.45	4	96.43	96.00	7	19,087	0.04%
2021/12/13	14	102.18	4	101.25	99.90	10	18,891	0.05%
2021/12/10	11	106.86	9	106.67	107.00	2	18,615	0.01%
2021/12/09	13	109.58	10	108.00	107.50	3	18,489	0.02%
2021/12/08	5	109.90	17	111.91	112.00	-12	18,344	-0.07%
2021/12/07	44	111.72	42	111.49	107.00	2	17,874	0.01%
2021/12/06	14	110.43	12	109.71	109.50	2	16,748	0.01%
2021/12/03	33	104.73	64.5	106.98	109.50	-31.5	16,041	-0.20%
2021/12/02	21.1	100.64	13	101.85	99.60	8.1	15,372	0.05%
2021/12/01	9	100.78	6	101.67	102.50	3	15,381	0.02%
2021/11/30	6	99.68	10	100.75	101.00	-4	15,444	-0.03%
2021/11/29	22.4	94.48	21	95.95	97.50	1.4	15,212	0.01%
2021/11/26	23	98.38	18	99.02	98.10	5	15,055	0.03%
2021/11/25	16	100.47	11	102.84	97.60	5	14,969	0.03%
2021/11/24	15	102.37	14	102.79	100.50	1	14,943	0.01%
2021/11/23	33	104.24	24	105.52	103.00	9	15,431	0.06%
2021/11/22	34	106.46	21	107.21	106.00	13	15,499	0.08%
2021/11/19	47	107.80	78	109.41	110.50	-31	15,450	-0.20%
2021/11/18	48	103.25	42	103.54	102.50	6	14,492	0.04%
2021/11/17	43	106.66	44	104.44	104.50	-1	14,358	-0.01%
2021/11/16	88	106.48	49	104.94	105.50	39	13,936	0.28%
2021/11/15	10	98.98	36.4	101.85	104.00	-26.4	12,958	-0.20%
2021/11/12	8	94.00	28	93.88	94.90	-20	12,162	-0.16%
2021/11/11	15	90.32	11	90.53	89.20	4	11,948	0.03%
2021/11/10	13	93.81	10	93.43	92.80	3	11,963	0.03%
2021/11/09	18	94.41	11	95.35	92.50	7	11,975	0.06%
2021/11/08	7	93.77	8	94.18	93.70	-1	11,748	-0.01%
2021/11/05	4	91.65	10	92.06	92.10	-6	11,516	-0.05%
2021/11/04	3	91.40	6	90.90	90.30	-3	11,317	-0.03%
2021/11/03	4	87.93	15	89.65	90.00	-11	11,054	-0.10%
2021/11/02	10	87.20	20	88.56	87.60	-10	10,812	-0.09%
2021/11/01	13	82.55	10	82.70	83.00	3	10,543	0.03%
2021/10/29	6	79.97	0	0.00	79.80	6	10,530	0.06%
2021/10/28	2	80.00	0	0.00	80.00	2	10,696	0.02%
2021/10/27	1	80.30	11	80.27	82.20	-10	10,770	-0.09%
2021/10/26	5	78.70	0	0.00	78.80	5	11,093	0.05%
2021/10/25	3	80.27	1	80.80	80.60	2	11,508	0.02%
2021/10/22	1	79.50	1	80.40	79.50	0	12,129	0.00%
2021/10/21	6	80.77	10	80.78	79.50	-4	12,754	-0.03%
2021/10/20	13	80.42	15	80.11	80.80	-2	13,014	-0.02%
2021/10/19	3	80.13	11	80.00	80.80	-8	13,832	-0.06%
2021/10/15	4	77.08	5	77.38	76.90	-1	15,522	-0.01%
2021/10/14	0	0.00	1	74.50	74.50	-1	15,779	-0.01%
2021/10/13	6	74.55	0	0.00	73.10	6	16,007	0.04%
2021/10/12	8	77.25	4	77.48	76.70	4	16,274	0.02%
2021/10/08	3	77.27	2	78.85	76.90	1	16,672	0.01%
2021/10/07	3	76.53	9	77.08	78.00	-6	16,797	-0.04%
2021/10/06	3	75.07	6	74.13	72.70	-3	17,065	-0.02%
2021/10/05	4	73.40	8	72.25	75.50	-4	17,617	-0.02%
2021/10/04	5	73.02	9	74.04	71.60	-4	17,805	-0.02%
2021/10/01	17	75.97	17	76.81	74.50	0	18,286	0.00%
2021/09/30	1	77.40	1	77.20	78.50	0	18,839	0.00%
2021/09/29	8	77.49	8	77.21	76.70	0	19,801	0.00%
2021/09/28	10	80.09	1	80.00	80.20	9	20,290	0.04%
2021/09/27	2	81.85	6	82.00	82.10	-4	20,489	-0.02%
2021/09/24	6	82.60	4	82.35	81.80	2	20,558	0.01%
2021/09/23	1	81.00	3	80.47	80.20	-2	20,544	-0.01%
2021/09/22	7	80.44	0	0.00	79.90	7	20,602	0.03%
2021/09/17	3	80.90	4	81.65	82.30	-1	20,639	0.00%
2021/09/16	1	81.10	1	80.60	80.90	0	20,565	0.00%
2021/09/15	6	80.03	0	0.00	79.20	6	20,608	0.03%
2021/09/14	13	82.15	6	81.93	82.50	7	20,567	0.03%
2021/09/13	27	82.89	0	0.00	81.90	27	20,575	0.13%
2021/09/10	5	85.40	2	84.70	85.90	3	20,722	0.01%
2021/09/09	4	83.70	4	83.60	83.70	0	20,910	0.00%
2021/09/08	4	84.35	18	83.84	83.20	-14	21,005	-0.07%
2021/09/07	8	85.20	6	85.15	84.00	2	21,215	0.01%
2021/09/06	12	90.41	21	89.93	89.10	-9	21,506	-0.04%
2021/09/03	0	0.00	7	90.27	89.90	-7	21,553	-0.03%
2021/09/02	9	90.07	4	89.33	88.20	5	21,610	0.02%
2021/09/01	11	89.88	13	89.32	89.30	-2	21,881	-0.01%
2021/08/31	16	88.92	12	88.52	89.00	4	22,369	0.02%
2021/08/30	11	90.61	6	90.38	90.70	5	22,517	0.02%
2021/08/27	22	90.20	21	91.28	88.10	1	22,294	0.00%
2021/08/26	20	88.84	32	89.10	89.00	-12	21,885	-0.05%
2021/08/25	31	86.35	27	86.57	87.10	4	21,725	0.02%
2021/08/24	29	83.73	12	83.52	83.50	17	21,832	0.08%
2021/08/23	5	76.90	11	82.09	82.10	-6	21,737	-0.03%
2021/08/20	8	74.31	7	74.70	74.70	1	21,865	0.00%
2021/08/19	5	74.48	8	74.36	73.00	-3	22,106	-0.01%
2021/08/18	18	72.44	19	71.97	76.20	-1	22,884	0.00%
2021/08/17	7	74.09	9	72.20	70.70	-2	23,082	-0.01%
2021/08/16	10	74.78	5	75.56	75.10	5	23,154	0.02%
2021/08/13	5	77.12	2	75.90	75.30	3	23,147	0.01%
2021/08/12	12	80.57	14	81.11	80.50	-2	23,085	-0.01%
2021/08/11	9	82.91	35	82.50	81.50	-26	23,097	-0.11%
2021/08/10	12	86.55	24	86.74	86.60	-12	23,045	-0.05%
2021/08/09	35	87.50	3	87.50	86.00	32	23,132	0.14%
2021/08/06	9	90.49	25	90.45	90.50	-16	23,119	-0.07%
2021/08/05	21	91.03	11	90.55	91.00	10	23,229	0.04%
2021/08/04	14	96.86	22	97.62	96.10	-8	23,252	-0.03%
2021/08/03	8	98.53	7	99.80	98.70	1	23,316	0.00%
2021/08/02	5	99.26	5	99.60	97.80	0	23,312	0.00%
2021/07/30	28	102.26	14	100.07	98.50	14	23,388	0.06%
2021/07/29	14	99.56	9.1	99.90	99.90	4.9	23,203	0.02%
2021/07/28	50	101.36	28.5	96.70	95.50	21.5	22,890	0.09%
2021/07/27	75	108.29	34	105.24	102.00	41	22,520	0.18%
2021/07/26	2	108.50	5	110.80	111.50	-3	22,087	-0.01%
2021/07/23	16	100.97	30	103.13	101.50	-14	21,851	-0.06%
2021/07/22	47	100.84	49	98.48	95.70	-2	21,098	-0.01%
2021/07/21	13	97.35	33	97.00	99.00	-20	20,593	-0.10%
2021/07/20	11	91.71	4	92.88	90.00	7	20,185	0.03%
2021/07/19	9	92.48	6	93.32	94.00	3	20,007	0.01%
2021/07/16	31	92.40	22	91.79	92.00	9	19,996	0.05%
2021/07/15	4	93.18	15.5	91.68	94.10	-11.5	19,835	-0.06%
2021/07/14	10	87.99	6	88.75	87.80	4	19,608	0.02%
2021/07/13	13	88.75	19	88.45	86.70	-6	19,664	-0.03%
2021/07/12	19	85.80	17	87.32	86.10	2	19,747	0.01%
2021/07/09	12	91.00	6	91.47	89.60	6	19,452	0.03%
2021/07/08	12	95.08	12	95.01	92.70	0	19,914	0.00%
2021/07/07	35	95.09	17	94.26	94.30	18	19,877	0.09%
2021/07/06	25	92.92	40	93.91	95.00	-15	19,908	-0.08%
2021/07/05	21	89.13	23	89.01	89.40	-2	19,773	-0.01%
2021/07/02	4	85.00	3	86.37	87.00	1	19,626	0.01%
2021/07/01	1	83.60	7	84.70	84.20	-6	19,762	-0.03%
2021/06/30	1	83.80	4	84.50	83.60	-3	20,198	-0.01%
2021/06/29	6	83.53	2	85.40	83.00	4	20,449	0.02%
2021/06/28	1	84.50	1	83.00	84.80	0	20,762	0.00%
2021/06/25	3	83.37	7	84.69	83.20	-4	21,330	-0.02%
2021/06/24	5	83.54	19	84.44	83.80	-14	21,982	-0.06%
2021/06/23	12	83.85	3	83.87	84.30	9	22,091	0.04%
2021/06/22	7	82.93	1	83.60	82.10	6	22,386	0.03%
2021/06/21	14	83.99	6	85.00	82.40	8	22,706	0.04%
2021/06/18	17	89.69	17	89.15	87.50	0	23,376	0.00%
2021/06/17	11	87.98	6	88.32	89.60	5	23,783	0.02%
2021/06/16	7	88.11	14	87.75	87.50	-7	24,229	-0.03%
2021/06/15	34	87.61	17	88.09	90.00	17	25,069	0.07%
2021/06/11	4	85.25	2	85.95	84.50	2	24,995	0.01%
2021/06/09	6	86.45	13	85.65	85.70	-7	26,625	-0.03%
2021/06/08	10	85.79	17	86.99	84.20	-7	27,884	-0.03%
2021/06/07	22	83.36	21	86.27	87.20	1	27,538	0.00%
2021/06/04	1	84.20	1	83.30	83.00	0	27,240	0.00%
2021/06/03	8	84.16	3	84.73	84.20	5	27,256	0.02%
2021/06/02	7	83.10	14	82.71	81.80	-7	27,047	-0.03%
2021/06/01	18	85.96	27	87.03	84.40	-9	26,955	-0.03%
2021/05/31	0	0.00	2	84.30	84.50	-2	26,494	-0.01%
2021/05/28	11	86.11	0	0.00	85.00	11	26,478	0.04%
2021/05/27	1	81.30	10	81.70	85.20	-9	26,321	-0.03%
2021/05/26	47	84.39	42.5	84.56	81.70	4.5	26,119	0.02%
2021/05/25	17	79.84	9	82.40	83.10	8	25,501	0.03%
2021/05/24	2.1	72.35	2	73.75	75.60	0.1	25,543	0.00%
2021/05/21	2	72.10	4	71.98	71.60	-2	26,221	-0.01%
2021/05/20	3	71.73	5	71.70	71.00	-2	26,151	-0.01%
2021/05/19	10	71.43	9	72.30	73.60	1	26,804	0.00%
2021/05/18	4	65.70	4	66.23	67.90	0	27,074	0.00%
2021/05/17	6	64.37	5	64.52	61.80	1	27,495	0.00%
2021/05/14	4	69.78	4	69.23	67.40	0	27,541	0.00%
2021/05/13	8	67.94	5	70.28	69.90	3	27,518	0.01%
2021/05/12	13	72.42	15	71.14	69.00	-2	27,319	-0.01%
2021/05/11	1	74.80	1	77.00	73.50	0	26,957	0.00%
2021/05/10	3	79.13	4	76.73	76.10	-1	26,832	0.00%
2021/05/07	11	76.35	5	77.20	78.60	6	26,719	0.02%
2021/05/06	4	73.08	3	73.07	72.50	1	26,504	0.00%
2021/05/05	3	74.83	2	76.00	75.00	1	26,402	0.00%
2021/05/04	3	73.07	5	75.78	74.50	-2	26,331	-0.01%
2021/05/03	5	78.88	6	79.62	77.10	-1	26,126	0.00%
2021/04/29	2	83.90	4	84.18	83.60	-2	26,020	-0.01%
2021/04/28	8	85.14	1	86.10	85.00	7	25,992	0.03%
2021/04/27	10	88.18	7	87.96	85.00	3	26,046	0.01%
2021/04/26	21	89.32	21	90.76	87.50	0	25,947	0.00%
2021/04/23	0	0.00	8	84.40	86.00	-8	25,461	-0.03%
2021/04/22	1	84.70	4	84.98	81.80	-3	25,531	-0.01%
2021/04/21	3	83.30	6	83.13	84.70	-3	25,326	-0.01%
2021/04/20	5	83.72	3	83.97	82.70	2	25,279	0.01%
2021/04/19	7	82.44	8	82.04	81.50	-1	25,174	0.00%
2021/04/16	31	86.79	24	85.99	84.20	7	25,001	0.03%
2021/04/15	5	83.28	5	83.50	85.30	0	24,721	0.00%
2021/04/14	24.1	84.68	14	83.02	83.50	10.1	24,588	0.04%
2021/04/13	7	87.37	19	88.77	86.70	-12	24,015	-0.05%
2021/04/12	20	86.71	10	89.64	84.60	10	23,619	0.04%
2021/04/09	18	91.38	22	90.85	90.00	-4	23,075	-0.02%
2021/04/08	14	83.11	22	85.39	87.50	-8	22,332	-0.04%
2021/04/07	18	78.85	8	78.75	79.60	10	21,988	0.05%
2021/04/06	16	77.76	8	77.83	79.00	8	21,735	0.04%
2021/04/01	5	73.36	10	73.26	73.40	-5	21,552	-0.02%
2021/03/31	12	71.93	7	71.66	71.50	5	21,285	0.02%
2021/03/30	17	73.00	10	72.65	70.60	7	20,950	0.03%
2021/03/29	12	69.02	21.5	69.67	69.80	-9.5	20,382	-0.05%
2021/03/26	4	63.30	3	63.43	63.50	1	19,764	0.01%
2021/03/25	8	61.91	21	61.54	62.00	-13	19,704	-0.07%
2021/03/24	14	65.13	18	64.43	63.80	-4	19,452	-0.02%
2021/03/23	28.5	64.35	13	64.42	64.60	15.5	19,161	0.08%
2021/03/22	24	60.46	28	60.12	60.70	-4	18,520	-0.02%
2021/03/19	12	57.39	12	57.35	58.90	0	18,836	0.00%
2021/03/18	19	57.65	9	59.52	56.80	10	18,622	0.05%
2021/03/17	2	55.15	8	55.30	56.00	-6	18,373	-0.03%
2021/03/16	16	55.25	16	55.11	54.10	0	18,744	0.00%
2021/03/15	23	54.93	18	55.21	55.50	5	18,995	0.03%
2021/03/12	18	52.24	62	53.46	54.20	-44	18,246	-0.24%
2021/03/11	1	45.10	8	48.60	49.35	-7	16,749	-0.04%
2021/03/10	2	44.85	0	0.00	44.90	2	16,601	0.01%
2021/03/09	0	0.00	2	45.18	44.55	-2	16,781	-0.01%
2021/03/08	9	46.19	2	45.95	45.90	7	16,999	0.04%
2021/03/05	8	46.48	1	47.40	46.00	7	17,182	0.04%
2021/03/04	0	0.00	2	47.60	46.20	-2	17,292	-0.01%
2021/03/03	24	47.05	0	0.00	47.40	24	17,303	0.14%
2021/03/02	10	49.20	8	48.68	47.40	2	17,319	0.01%
2021/02/26	1	50.00	5	49.70	49.65	-4	17,310	-0.02%
2021/02/25	6	51.83	1	50.60	50.80	5	17,602	0.03%
2021/02/24	9	53.26	6	52.90	51.40	3	17,560	0.02%
2021/02/23	16	54.80	30	53.12	52.50	-14	17,379	-0.08%
2021/02/22	2	55.10	1	55.40	55.40	1	17,298	0.01%
2021/02/19	27	49.26	24	48.45	50.40	3	17,428	0.02%
2021/02/18	35	45.28	22	46.00	45.90	13	17,457	0.07%
2021/02/17	3	44.90	12	43.76	44.90	-9	17,725	-0.05%
2021/02/05	1	38.30	4	40.44	40.85	-3	17,177	-0.02%
2021/02/04	1	38.70	7	38.14	38.70	-6	16,900	-0.04%
2021/02/03	4	36.99	1	36.75	36.75	3	16,723	0.02%
2021/02/02	1	37.95	0	0.00	37.70	1	16,691	0.01%
2021/02/01	1	37.50	3	37.68	37.15	-2	16,760	-0.01%
2021/01/29	3	39.22	6	38.95	38.80	-3	16,701	-0.02%
2021/01/27	1	40.35	0	0.00	40.45	1	16,604	0.01%
2021/01/26	2	41.05	0	0.00	40.35	2	16,493	0.01%
2021/01/25	0	0.00	8	41.14	41.35	-8	16,416	-0.05%
2021/01/22	9	41.51	9	41.63	41.75	0	16,309	0.00%
2021/01/21	13	40.95	8	41.31	40.35	5	16,171	0.03%
2021/01/20	14	40.59	0	0.00	40.10	14	16,100	0.09%
2021/01/19	4	41.80	3.3	41.82	42.30	0.7	15,900	0.00%
2021/01/18	3	39.47	7	41.71	41.80	-4	15,698	-0.03%
2021/01/15	19	41.36	26	41.15	40.35	-7	15,533	-0.05%
2021/01/14	1	41.70	2	41.20	41.75	-1	15,256	-0.01%
2021/01/13	0	0.00	6	42.00	41.85	-6	15,255	-0.04%
2021/01/12	6	40.68	0	0.00	40.50	6	15,159	0.04%
2021/01/11	5	41.23	0	0.00	41.70	5	15,114	0.03%
2021/01/07	0	0.00	3	41.40	42.15	-3	14,924	-0.02%
2021/01/06	1	41.75	5	40.74	40.55	-4	14,789	-0.03%
2021/01/05	0	0.00	7	40.83	41.55	-7	14,699	-0.05%
2021/01/04	2	40.65	3	39.93	40.00	-1	14,590	-0.01%
2020/12/31	2	40.30	0	0.00	40.35	2	14,537	0.01%
2020/12/30	3	41.58	2	41.55	41.35	1	14,426	0.01%
2020/12/29	6	41.83	8	41.84	41.50	-2	14,368	-0.01%
2020/12/28	1	42.70	16	41.68	42.70	-15	14,232	-0.11%
2020/12/25	12	40.61	4	40.41	40.35	8	13,906	0.06%
2020/12/24	8	40.39	56	40.20	40.10	-48	13,907	-0.35%
2020/12/22	8	39.93	3	41.23	39.50	5	13,834	0.04%
2020/12/21	1	40.05	3	40.65	40.80	-2	13,747	-0.01%
2020/12/18	1	40.75	3	40.73	40.65	-2	13,593	-0.01%
2020/12/16	11	41.66	18	41.51	41.25	-7	13,282	-0.05%
2020/12/15	46	43.59	13	43.78	40.65	33	12,938	0.26%
2020/12/14	9	43.25	9	42.46	44.00	0	11,929	0.00%
2020/12/11	70	47.18	17	44.48	43.20	53	11,507	0.46%
2020/12/10	22	44.54	41	45.11	45.00	-19	10,591	-0.18%
2020/12/09	11	43.66	30.4	43.69	43.65	-19.4	9,790	-0.20%
2020/12/08	24	39.25	36.3	39.55	41.30	-12.3	8,874	-0.14%
2020/12/07	2	37.13	4	37.24	37.55	-2	8,271	-0.02%
2020/12/04	1	36.70	11	37.09	37.00	-10	8,265	-0.12%
2020/12/03	2	37.28	5	37.72	37.20	-3	8,469	-0.04%
2020/12/02	16	36.68	24	37.29	37.35	-8	8,338	-0.10%
2020/12/01	30	35.69	27	35.91	35.65	3	8,042	0.04%
2020/11/30	54	36.86	35	37.01	36.90	19	7,799	0.24%
2020/11/27	0	0.00	2	35.90	36.00	-2	7,571	-0.03%
2020/11/26	0	0.00	3	35.80	35.70	-3	7,482	-0.04%
2020/11/25	2	35.25	2	35.20	35.40	0	7,353	0.00%
2020/11/24	8	35.53	20	35.51	35.70	-12	7,354	-0.16%
2020/11/23	8	34.94	5	34.50	34.40	3	6,980	0.04%
2020/11/20	20	34.22	4	34.38	34.00	16	6,877	0.23%
2020/11/19	28	35.33	33	34.58	34.80	-5	6,589	-0.08%
2020/11/18	13	33.16	20.7	33.46	33.65	-7.7	5,773	-0.13%
2020/11/17	8	32.77	9	32.79	33.20	-1	5,525	-0.02%
2020/11/16	88	31.61	132	31.78	32.70	-44	4,780	-0.92%	大賣/
2020/11/13	0	0.00	4	29.75	29.75	-4	4,051	-0.10%
2020/11/10	0	0.00	12	29.92	29.65	-12	4,148	-0.29%
2020/11/09	0	0.00	6	29.80	29.80	-6	4,132	-0.15%
2020/11/06	16	29.03	0.2	29.20	28.60	15.8	4,047	0.39%
2020/11/05	6	28.08	1	28.55	28.55	5	4,141	0.12%
2020/11/04	0	0.00	5	28.70	28.45	-5	4,280	-0.12%
2020/10/30	8	28.13	0	0.00	27.85	8	5,032	0.16%
2020/10/28	1	28.90	0	0.00	28.75	1	5,114	0.02%
2020/10/27	0	0.00	1	29.20	29.20	-1	5,133	-0.02%
2020/10/21	1	30.25	1	30.30	29.70	0	5,507	0.00%
2020/10/20	0	0.00	1	29.70	29.70	-1	5,563	-0.02%
2020/10/19	1	29.50	1	29.85	29.30	0	5,838	0.00%
2020/10/16	1	29.05	2	29.40	28.95	-1	5,866	-0.02%
2020/10/15	0	0.00	0.6	29.50	29.50	-0.6	5,881	-0.01%
2020/10/14	1	29.35	11	29.68	29.60	-10	5,886	-0.17%
2020/10/13	0	0.00	12	29.33	29.65	-12	5,900	-0.20%
2020/10/12	15	28.85	1	29.10	28.85	14	5,895	0.24%
2020/10/08	0	0.00	8	28.92	28.80	-8	6,056	-0.13%
2020/10/06	2	28.40	0	0.00	28.40	2	6,436	0.03%
2020/10/05	1	28.40	0	0.00	28.35	1	6,483	0.02%
2020/09/29	6	27.78	0	0.00	27.75	6	6,601	0.09%
2020/09/25	5	26.40	0	0.00	26.55	5	6,610	0.08%
2020/09/24	2	27.45	0	0.00	27.35	2	6,600	0.03%
2020/09/23	1	28.15	0	0.00	28.15	1	6,627	0.02%
2020/09/22	1	28.25	0	0.00	28.35	1	6,670	0.01%
2020/09/21	11	28.85	0	0.00	28.90	11	6,667	0.16%
2020/09/17	0	0.00	1	29.30	29.25	-1	6,688	-0.01%
2020/09/15	1	30.00	0	0.00	29.45	1	6,722	0.01%
2020/09/11	3	28.92	25	28.99	28.90	-22	6,735	-0.33%
2020/09/10	10	29.60	0	0.00	29.55	10	6,689	0.15%
2020/09/09	16	29.61	0	0.00	30.00	16	6,652	0.24%
2020/09/08	45	30.97	29	31.42	31.20	16	6,496	0.25%
2020/09/07	1	30.10	1	30.65	30.10	0	6,196	0.00%
2020/09/03	0	0.00	5	30.55	30.15	-5	6,115	-0.08%
2020/09/02	0	0.00	2	30.15	30.15	-2	6,157	-0.03%
2020/09/01	3	29.57	5	29.45	29.40	-2	6,155	-0.03%
2020/08/31	12	29.98	6	30.07	30.10	6	6,174	0.10%
2020/08/28	3	30.40	22	30.43	30.45	-19	6,106	-0.31%
2020/08/27	4	29.54	2	29.80	29.45	2	5,870	0.03%
2020/08/26	6	29.70	24	28.99	29.20	-18	5,770	-0.31%
2020/08/24	5	27.40	0	0.00	27.55	5	5,646	0.09%
2020/08/21	0	0.00	2	27.53	27.60	-2	5,656	-0.04%
2020/08/20	25	26.96	1	26.05	27.25	24	5,662	0.42%
2020/08/19	4	29.55	1	29.70	28.80	3	5,570	0.05%
2020/08/14	2	29.40	2	29.55	29.60	0	5,567	0.00%
2020/08/13	15	29.08	0	0.00	29.10	15	5,586	0.27%
2020/08/12	3	29.18	7	29.17	29.25	-4	5,681	-0.07%
2020/08/11	18	30.30	9	30.42	29.55	9	5,693	0.16%
2020/08/10	5	31.74	0	0.00	31.50	5	5,841	0.09%
2020/08/07	0	0.00	2	30.93	31.40	-2	6,055	-0.03%
2020/08/06	4	30.93	26.9	31.55	31.40	-22.9	5,958	-0.38%
2020/08/03	10	29.40	3	29.28	29.15	7	5,722	0.12%
2020/07/31	1	28.80	1	29.05	28.85	0	5,867	0.00%
2020/07/30	0	0.00	4	28.96	29.00	-4	5,989	-0.07%
2020/07/29	1	28.05	1	28.20	28.05	0	6,105	0.00%
2020/07/28	7	28.33	3	29.07	28.15	4	6,354	0.06%
2020/07/27	8	29.36	2	29.43	29.00	6	6,352	0.09%
2020/07/24	13	29.46	0	0.00	28.55	13	6,337	0.21%
2020/07/23	14	29.95	14	29.94	29.80	0	6,322	0.00%
2020/07/22	0	0.00	2	29.50	29.50	-2	6,146	-0.03%
2020/07/21	0	0.00	2	27.90	27.90	-2	6,177	-0.03%
2020/07/20	2	26.83	2	27.03	27.20	0	6,174	0.00%
2020/07/17	4	27.51	1	27.80	27.40	3	6,180	0.05%
2020/07/16	3	28.20	0	0.00	28.10	3	6,196	0.05%
2020/07/15	13	29.28	2	29.38	28.60	11	6,194	0.18%
2020/07/14	9	29.98	7	29.97	29.70	2	6,214	0.03%
2020/07/13	0	0.00	6	28.09	28.50	-6	5,898	-0.10%
2020/07/10	6	27.48	1	27.95	27.40	5	5,907	0.08%
2020/07/09	3	28.62	4	28.56	28.35	-1	5,919	-0.02%
2020/07/08	1	28.80	4	28.48	28.90	-3	5,859	-0.05%
2020/07/07	5	28.52	1	28.25	28.25	4	5,915	0.07%
2020/07/02	0	0.00	11	28.13	28.45	-11	5,993	-0.18%
2020/07/01	1	27.85	10	27.87	27.75	-9	5,958	-0.15%
2020/06/30	1	27.25	2	27.40	27.40	-1	5,927	-0.02%
2020/06/29	0	0.00	1	27.45	27.45	-1	5,949	-0.02%
2020/06/22	0	0.00	2	27.85	27.30	-2	6,213	-0.03%
2020/06/19	5	27.20	0	0.00	27.20	5	6,304	0.08%
2020/06/18	0	0.00	1	27.10	27.10	-1	6,318	-0.02%
2020/06/17	0	0.00	1	26.85	26.60	-1	6,330	-0.02%
2020/06/16	0	0.00	1	26.60	26.80	-1	6,410	-0.02%
2020/06/12	2	25.55	1	25.85	26.10	1	6,632	0.02%
2020/06/11	1	26.65	3	26.60	26.20	-2	6,691	-0.03%
2020/06/10	2	27.25	0	0.00	27.10	2	6,761	0.03%
2020/06/09	1	27.65	7	27.57	27.55	-6	6,915	-0.09%
2020/06/08	0	0.00	2	27.35	27.30	-2	6,978	-0.03%
2020/06/05	2	26.95	0	0.00	27.15	2	7,415	0.03%
2020/06/04	1	26.70	1	26.50	26.55	0	7,695	0.00%
2020/06/03	0	0.00	1	26.25	26.60	-1	7,718	-0.01%
2020/06/02	2	26.50	0	0.00	26.20	2	7,718	0.03%
2020/05/29	1	25.55	0	0.00	26.00	1	7,753	0.01%
2020/05/26	3	26.45	5	26.50	26.30	-2	7,954	-0.03%
2020/05/25	2	26.25	0	0.00	26.25	2	7,963	0.03%
2020/05/22	6	27.20	1	27.20	26.55	5	7,981	0.06%
2020/05/21	1	26.75	0	0.00	26.60	1	7,919	0.01%
2020/05/20	1	26.50	1	26.30	26.50	0	7,919	0.00%
2020/05/19	12	25.56	1	25.90	25.60	11	7,963	0.14%
2020/05/18	1	26.70	0	0.00	26.45	1	7,852	0.01%
2020/05/15	10	27.61	10	27.91	26.90	0	7,829	0.00%
2020/05/14	18	29.08	32	29.04	28.95	-14	7,662	-0.18%
2020/05/13	1	32.15	3	32.02	32.15	-2	7,332	-0.03%
2020/05/12	2	31.50	5	31.35	31.60	-3	7,281	-0.04%
2020/05/11	10	31.80	0	0.00	31.80	10	7,263	0.14%
2020/05/08	1	32.75	6	32.70	32.60	-5	7,171	-0.07%
2020/05/07	16	32.46	19	32.20	32.40	-3	7,064	-0.04%
2020/05/06	6	31.45	9	31.82	31.50	-3	6,920	-0.04%
2020/05/05	7	31.46	16	31.42	31.25	-9	6,857	-0.13%
2020/05/04	32	30.43	14	30.88	31.70	18	6,763	0.27%
2020/04/30	1	29.75	2	29.85	29.80	-1	6,618	-0.02%
2020/04/29	14	29.58	1	29.55	29.50	13	6,643	0.20%
2020/04/28	0	0.00	1	29.00	29.00	-1	6,557	-0.02%
2020/04/27	3	28.78	2	28.70	28.70	1	6,572	0.02%
2020/04/24	0	0.00	13	28.43	28.70	-13	6,624	-0.20%
2020/04/21	0	0.00	8.1	28.14	27.40	-8.1	6,809	-0.12%
2020/04/20	7	28.66	0	0.00	28.50	7	6,789	0.10%
2020/04/17	3	28.67	4	29.09	27.90	-1	6,803	-0.01%
2020/04/16	0	0.00	1	27.50	27.50	-1	6,668	-0.01%
2020/04/14	1	26.70	0	0.00	26.95	1	6,646	0.02%
2020/04/08	0	0.00	2	26.40	26.50	-2	6,621	-0.03%
2020/04/07	0	0.00	1	25.95	25.95	-1	6,563	-0.02%
2020/04/06	1	25.15	1	25.10	25.20	0	6,507	0.00%
2020/03/31	0	0.00	1	25.00	24.80	-1	6,578	-0.02%
2020/03/30	1	24.80	2	24.70	24.70	-1	6,570	-0.02%
2020/03/27	4	25.13	10	25.15	24.20	-6	6,604	-0.09%
2020/03/26	0	0.00	2	24.43	24.70	-2	6,562	-0.03%
2020/03/25	10	23.60	4	23.58	24.10	6	6,490	0.09%
2020/03/24	1	21.95	5	21.52	22.00	-4	6,531	-0.06%
2020/03/23	5	20.58	2	20.85	20.50	3	7,082	0.04%
2020/03/20	22	21.42	22	21.75	22.05	0	7,160	0.00%
2020/03/19	7	20.79	0	0.00	20.45	7	7,299	0.10%
2020/03/18	6	23.96	22	24.35	22.70	-16	7,771	-0.21%
2020/03/17	2	23.85	2	24.50	23.60	0	8,393	0.00%
2020/03/16	13	25.57	2	25.95	24.15	11	8,662	0.13%
2020/03/13	6	24.33	4	24.90	25.00	2	8,620	0.02%
2020/03/12	11	27.28	15	26.85	26.90	-4	8,477	-0.05%
2020/03/11	46	30.28	10	30.00	28.85	36	8,351	0.43%
2020/03/10	5	29.67	8	29.84	30.35	-3	7,885	-0.04%
2020/03/09	4	28.10	0	0.00	27.60	4	7,583	0.05%
2020/03/04	0	0.00	9	29.25	29.05	-9	7,676	-0.12%
2020/03/03	0	0.00	4	28.90	28.75	-4	7,675	-0.05%
2020/03/02	20	27.52	2	27.88	27.70	18	7,659	0.23%
2020/02/27	3	29.10	0	0.00	28.80	3	7,517	0.04%
2020/02/26	11	30.10	0	0.00	29.95	11	7,476	0.15%
2020/02/25	20	29.95	21	30.44	30.50	-1	7,444	-0.01%
2020/02/24	7	30.57	4	30.61	30.60	3	7,402	0.04%
2020/02/20	2	31.93	10	31.96	31.70	-8	7,391	-0.11%
2020/02/19	1	31.10	1	31.15	31.10	0	7,340	0.00%
2020/02/18	19	30.89	0	0.00	30.90	19	7,333	0.26%
2020/02/17	7	31.55	5	31.41	31.30	2	7,303	0.03%
2020/02/14	1	31.15	1	30.70	31.20	0	7,204	0.00%
2020/02/13	2	30.63	0	0.00	30.70	2	7,170	0.03%
2020/02/12	3	31.33	2	31.05	31.25	1	7,151	0.01%
2020/02/11	1	30.60	3	30.40	30.55	-2	7,125	-0.03%
2020/02/10	2	29.43	2.3	29.86	29.85	-0.3	7,162	0.00%
2020/02/07	2	30.23	6	30.38	30.10	-4	7,179	-0.06%
2020/02/06	0	0.00	9	30.58	31.05	-9	7,142	-0.13%
2020/02/05	10	29.92	0	0.00	29.55	10	7,079	0.14%
2020/02/04	7	29.51	6	29.63	29.95	1	7,032	0.01%
2020/02/03	5	28.05	1	28.20	28.20	4	7,013	0.06%
2020/01/31	24	31.13	3	30.70	30.90	21	6,876	0.31%
2020/01/30	3	31.65	4	31.50	31.50	-1	6,837	-0.01%
2020/01/20	0	0.00	19	34.99	35.00	-19	6,771	-0.28%
2020/01/17	5	34.24	1	34.30	34.45	4	6,623	0.06%
2020/01/16	4	34.36	6	33.78	34.05	-2	6,530	-0.03%
2020/01/15	1	32.95	0	0.00	32.80	1	6,565	0.02%
2020/01/14	3	33.37	1	33.50	33.40	2	6,605	0.03%
2020/01/13	1	33.05	5	33.08	33.05	-4	6,571	-0.06%
2020/01/10	3	31.92	0	0.00	32.00	3	6,531	0.05%
2020/01/09	0	0.00	2	32.28	32.25	-2	6,546	-0.03%
2020/01/08	4	31.14	2	31.45	31.00	2	6,539	0.03%
2020/01/07	17	32.01	6	31.93	31.75	11	6,547	0.17%
2020/01/06	3	33.00	1	32.80	32.90	2	6,549	0.03%
2020/01/03	2	33.40	13	33.29	33.50	-11	6,552	-0.17%
2020/01/02	1	34.80	4	34.90	34.90	-3	6,556	-0.05%
2019/12/31	1	34.45	0	34.80	34.45	1	6,782	0.01%
2019/12/30	10.1	34.50	1	34.60	34.70	9.1	7,264	0.13%
2019/12/27	1	34.80	4	34.88	34.90	-3	7,435	-0.04%
2019/12/26	5	34.41	1	34.30	34.35	4	7,412	0.05%
2019/12/25	0	0.00	4	34.46	34.65	-4	7,431	-0.05%
2019/12/24	5	34.87	4	35.04	34.60	1	7,637	0.01%
2019/12/23	2	34.53	1	35.10	34.60	1	7,641	0.01%
2019/12/20	4	35.41	9	35.44	35.40	-5	7,599	-0.07%
2019/12/19	6	35.67	4	35.30	35.85	2	7,582	0.03%
2019/12/18	22	37.68	28	36.91	36.50	-6	7,469	-0.08%
2019/12/17	6	36.15	0	0.00	36.55	6	6,928	0.09%
2019/12/16	19	35.89	509	35.58	36.55	-490	6,979	-7.02%	大賣/鉅額交易
2019/12/13	16	36.19	19	35.81	35.45	-3	6,843	-0.04%
2019/12/12	533	34.74	16	35.80	36.55	517	6,356	8.13%	大買/鉅額交易
2019/12/11	0	0.00	19	33.32	33.25	-19	5,865	-0.32%
2019/12/10	0	0.00	1	32.20	31.85	-1	6,126	-0.02%
2019/12/09	6	32.02	0	0.00	31.95	6	6,107	0.10%
2019/12/04	4	31.11	1	31.00	31.00	3	6,258	0.05%
2019/12/03	3	32.02	0	0.00	31.95	3	6,360	0.05%
2019/12/02	5	32.13	35	32.25	32.40	-30	6,477	-0.46%
2019/11/29	26	31.32	1	32.20	31.25	25	6,492	0.39%
2019/11/28	0	0.00	30	31.95	31.95	-30	6,707	-0.45%
2019/11/25	0	0.00	4	31.01	31.35	-4	7,490	-0.05%
2019/11/22	2	30.80	5	31.15	30.70	-3	7,709	-0.04%
2019/11/21	5	30.90	0	0.00	31.05	5	7,757	0.06%
2019/11/20	2	30.85	0	0.00	30.80	2	7,848	0.03%
2019/11/19	1	31.45	1	31.40	31.20	0	7,877	0.00%
2019/11/18	2	30.83	32	31.37	31.40	-30	7,908	-0.38%
2019/11/15	1	30.40	1	30.50	30.30	0	7,937	0.00%
2019/11/14	40	30.30	1	30.00	29.85	39	7,988	0.49%
2019/11/13	5	30.30	5	30.42	30.10	0	8,043	0.00%
2019/11/11	0	0.00	2	30.00	30.05	-2	8,124	-0.02%
2019/11/08	1	29.70	1	29.95	29.75	0	8,166	0.00%
2019/11/07	4	30.60	2	31.70	30.40	2	8,300	0.02%
2019/11/06	1	31.50	2	31.58	31.50	-1	8,210	-0.01%
2019/11/05	2	30.98	0	0.00	31.00	2	8,154	0.02%
2019/11/04	0	0.00	1	31.20	31.25	-1	8,133	-0.01%
2019/10/31	5	31.97	2	31.50	31.90	3	8,095	0.04%
2019/10/29	2	31.73	6	31.71	31.45	-4	8,093	-0.05%
2019/10/28	15	31.25	3	31.30	31.30	12	8,060	0.15%
2019/10/25	5	31.91	4	31.99	31.75	1	8,026	0.01%
2019/10/24	2	32.20	0	0.00	32.05	2	8,025	0.02%
2019/10/23	5	33.34	4	33.26	32.90	1	8,006	0.01%
2019/10/22	5	32.58	30	32.46	32.70	-25	7,784	-0.32%
2019/10/21	0	0.00	1	32.10	32.00	-1	7,753	-0.01%
2019/10/18	1	31.70	0	0.00	32.05	1	7,730	0.01%
2019/10/16	2	32.20	4	32.68	31.95	-2	7,634	-0.03%
2019/10/15	7	32.06	0	0.00	31.85	7	7,579	0.09%
2019/10/14	1	32.65	0	0.00	32.65	1	7,561	0.01%
2019/10/08	6.4	33.06	2	32.95	32.95	4.4	7,442	0.06%
2019/10/07	10	33.57	5.4	33.69	33.70	4.6	7,316	0.06%
2019/10/04	10	33.45	3	33.30	32.60	7	7,042	0.10%
2019/10/03	2	31.85	23	32.24	32.20	-21	6,547	-0.32%
2019/10/02	1	30.45	1	30.90	31.20	0	6,358	0.00%
2019/10/01	0	0.00	14	30.36	30.75	-14	6,298	-0.22%
2019/09/27	35	30.30	3	29.88	29.25	32	6,219	0.51%
2019/09/26	1	31.30	0	0.00	31.15	1	5,974	0.02%
2019/09/25	6	31.73	6	31.63	31.55	0	5,874	0.00%
2019/09/24	0	0.00	1	31.75	31.35	-1	5,819	-0.02%
2019/09/23	0	0.00	3	31.40	31.45	-3	5,755	-0.05%
2019/09/20	1	31.00	0	0.00	31.00	1	5,699	0.02%
2019/09/19	3	30.87	1	30.75	30.80	2	5,637	0.04%
2019/09/18	0	0.00	5	31.85	31.80	-5	5,465	-0.09%
2019/09/17	4	31.93	4	32.16	32.20	0	5,354	0.00%
2019/09/16	5	31.21	3	31.52	31.50	2	5,215	0.04%
2019/09/12	114	32.99	98	33.56	31.90	16	4,978	0.32%	大買/
2019/09/11	4	31.03	2	31.25	31.35	2	4,353	0.05%
2019/09/10	9	30.82	9	31.00	30.95	0	4,312	0.00%
2019/09/09	1	30.80	1	31.30	30.80	0	4,222	0.00%
2019/09/06	1	31.25	2	31.68	31.25	-1	4,134	-0.02%
2019/09/05	0	0.00	8	31.24	31.50	-8	4,030	-0.20%
2019/09/04	9	31.29	6	31.25	31.00	3	3,879	0.08%
2019/09/03	2	30.30	6	30.88	30.50	-4	3,727	-0.11%
2019/09/02	13	30.86	7	30.86	31.00	6	3,588	0.17%
2019/08/30	8	30.37	8	30.22	29.55	0	3,321	0.00%
2019/08/29	3	29.37	6	29.86	29.80	-3	3,012	-0.10%
2019/08/28	7	29.39	20	28.79	29.50	-13	2,818	-0.46%
2019/08/27	0	0.00	16	27.33	28.50	-16	2,398	-0.67%
2019/08/26	0	0.00	1	26.05	26.20	-1	2,153	-0.05%
2019/08/23	4	26.74	5	26.71	26.60	-1	2,095	-0.05%
2019/08/22	0	0.00	2	27.15	27.20	-2	1,993	-0.10%
2019/08/21	0	0.00	2	27.08	27.10	-2	1,934	-0.10%
2019/08/20	2	27.00	52	27.13	26.85	-50	1,867	-2.68%
2019/08/19	8	26.88	12	26.63	26.50	-4	1,780	-0.22%
2019/08/16	2	26.50	0	0.00	26.70	2	1,715	0.12%
2019/08/15	4	25.50	0	0.00	25.65	4	1,647	0.24%
2019/08/14	7	26.17	1	26.70	26.15	6	1,629	0.37%
2019/08/13	1	26.10	8	26.06	25.85	-7	1,547	-0.45%
2019/08/12	6	25.72	12	25.89	26.05	-6	1,474	-0.41%
2019/08/08	0	0.00	13	23.48	23.70	-13	1,301	-1.00%
2019/08/07	25	22.98	2	22.80	22.80	23	1,305	1.76%
2019/08/06	8	22.30	0	0.00	22.65	8	1,338	0.60%
2019/08/05	1	22.85	0	0.00	22.65	1	1,377	0.07%
2019/08/02	2	23.35	0	0.00	23.35	2	1,388	0.14%
2019/08/01	20	24.10	0	0.00	24.00	20	1,399	1.43%
2019/07/31	1	25.20	1	25.10	24.35	0	1,382	0.00%
2019/07/30	11	25.48	1	26.20	25.30	10	1,276	0.78%
2019/07/26	1	25.65	0	0.00	25.50	1	1,267	0.08%
2019/07/25	0	0.00	12	26.03	26.20	-12	1,249	-0.96%
2019/07/24	0	0.00	3	25.23	25.45	-3	1,259	-0.24%
2019/07/23	2	24.93	13	25.45	24.75	-11	1,321	-0.83%
2019/07/22	0	0.00	7	24.88	24.85	-7	1,494	-0.47%
2019/07/19	3	24.87	1	25.20	24.80	2	1,737	0.12%
2019/07/18	11	24.52	0	0.00	24.35	11	1,761	0.62%
2019/07/17	11	24.80	0	0.00	24.80	11	1,783	0.62%
2019/07/16	0	0.00	23	25.18	25.20	-23	1,853	-1.24%
2019/07/15	0	0.00	4	24.45	24.80	-4	1,896	-0.21%
2019/07/12	2	24.18	0	0.00	24.10	2	1,970	0.10%
2019/07/11	0	0.00	2	24.13	24.15	-2	2,075	-0.10%
2019/07/09	4	23.70	0	0.00	23.65	4	2,143	0.19%
2019/07/08	18	24.64	1	24.90	24.40	17	2,152	0.79%
2019/07/04	0	0.00	1	24.10	24.20	-1	2,200	-0.05%
2019/07/03	1	23.90	1	24.15	23.70	0	2,280	0.00%
2019/07/01	0	0.00	3	23.95	24.00	-3	2,433	-0.12%
2019/06/27	0	0.00	11	23.49	23.45	-11	2,608	-0.42%
2019/06/26	1	23.05	0	0.00	23.00	1	2,711	0.04%
2019/06/20	0	0.00	2	23.43	23.50	-2	3,559	-0.06%
2019/06/19	0	0.00	2	23.05	23.20	-2	3,632	-0.06%
2019/06/18	3	22.80	1	23.45	22.55	2	3,690	0.05%
2019/06/17	0	0.00	0.4	23.15	23.00	-0.4	3,728	-0.01%
2019/06/11	0	0.00	1	22.95	22.55	-1	4,030	-0.02%
2019/06/04	1	22.45	2	22.38	22.20	-1	4,715	-0.02%
2019/05/31	0	0.00	1	22.75	22.70	-1	5,425	-0.02%
2019/05/29	1	21.90	0	0.00	21.90	1	5,560	0.02%
2019/05/28	10	21.90	0	0.00	22.20	10	5,690	0.18%
2019/05/24	1	22.55	1	22.95	22.50	0	6,110	0.00%
2019/05/23	3	22.72	0	0.00	22.45	3	6,132	0.05%
2019/05/22	1	23.15	0	0.00	23.15	1	6,197	0.02%
2019/05/21	0	0.00	1	23.35	23.50	-1	6,338	-0.02%
2019/05/17	3	23.30	1	23.55	23.10	2	6,548	0.03%
2019/05/16	13	23.89	0	0.00	23.45	13	6,888	0.19%
2019/05/15	0	0.00	2	24.35	24.45	-2	7,065	-0.03%
2019/05/14	1	21.90	2	23.30	23.50	-1	7,342	-0.01%
2019/05/13	1	23.00	0	0.00	23.10	1	7,348	0.01%
2019/05/10	2	24.50	2	25.08	25.00	0	7,305	0.00%
2019/05/09	22	25.40	0	0.00	24.85	22	7,338	0.30%
2019/05/08	1	25.90	0	0.00	25.90	1	7,342	0.01%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/05/06	2	26.45	0	0.00	26.30	2	7,357	0.03%
2019/04/30	0	0.00	2	27.28	27.50	-2	7,447	-0.03%
2019/04/29	12	26.54	0	0.00	26.35	12	7,620	0.16%
2019/04/26	6	27.68	5	28.19	27.40	1	7,715	0.01%
2019/04/25	3	28.10	33	28.11	28.80	-30	7,619	-0.39%
2019/04/24	1	27.25	12	27.49	27.05	-11	7,383	-0.15%
2019/04/23	1	26.95	0	0.00	26.70	1	7,329	0.01%
2019/04/22	1	27.40	0	0.00	27.25	1	7,297	0.01%
2019/04/19	2	27.48	2	27.58	27.35	0	7,218	0.00%
2019/04/18	2	26.78	1	27.15	27.65	1	7,135	0.01%
2019/04/17	0	0.00	2	27.38	27.25	-2	7,069	-0.03%
2019/04/16	1	26.30	1	26.70	26.75	0	6,965	0.00%
2019/04/15	2	25.80	2	26.10	26.20	0	6,944	0.00%
2019/04/10	10	26.25	0	0.00	26.10	10	6,910	0.14%
2019/04/09	2	26.68	4	26.50	26.35	-2	6,855	-0.03%
2019/04/03	6	27.73	1	27.75	27.65	5	6,746	0.07%
2019/04/02	3	26.88	13	27.07	27.60	-10	6,640	-0.15%
2019/04/01	2	27.33	1	27.70	27.10	1	6,574	0.02%
2019/03/29	1	26.95	12	26.97	27.00	-11	6,462	-0.17%
2019/03/28	5	27.47	3	27.57	26.65	2	6,386	0.03%
2019/03/27	3	26.80	3	26.45	26.65	0	5,921	0.00%
2019/03/26	0	0.00	1	25.30	25.70	-1	5,734	-0.02%
2019/03/25	2	24.73	0	0.00	24.90	2	5,699	0.04%
2019/03/22	2	25.95	2	26.45	25.95	0	5,631	0.00%
2019/03/20	2	26.10	4	26.15	26.15	-2	5,503	-0.04%
2019/03/19	1	26.30	1	26.75	25.85	0	5,469	0.00%
2019/03/18	3	25.95	2	26.10	25.85	1	5,318	0.02%
2019/03/15	1	25.75	0	0.00	25.80	1	5,278	0.02%
2019/03/13	7	26.69	6	26.80	26.20	1	5,226	0.02%
2019/03/12	1	26.20	4	26.41	26.20	-3	5,101	-0.06%
2019/03/11	12	26.37	3	26.42	26.35	9	5,027	0.18%
2019/03/08	2	25.83	2	25.93	25.70	0	4,928	0.00%
2019/03/07	3	26.08	1	26.60	25.70	2	4,738	0.04%
2019/03/06	0	0.00	1	27.00	27.05	-1	4,473	-0.02%
2019/03/05	1	24.75	4	24.71	24.60	-3	4,115	-0.07%
2019/03/04	4	24.95	4	25.20	24.90	0	4,070	0.00%
2019/02/27	5	24.86	2	24.85	24.60	3	4,011	0.07%
2019/02/26	12	24.74	0	0.00	24.40	12	3,944	0.30%
2019/02/25	1	24.00	3	25.27	25.50	-2	3,855	-0.05%
2019/02/22	0	0.00	1	23.50	23.55	-1	3,551	-0.03%
2019/02/21	1	23.05	2	23.60	23.70	-1	3,537	-0.03%
2019/02/20	14	23.54	1	24.45	23.35	13	3,482	0.37%
2019/02/19	0	0.00	1	24.10	24.05	-1	3,396	-0.03%
2019/02/18	0	0.00	1	24.60	24.30	-1	3,478	-0.03%
2019/02/15	2	23.50	3	24.15	24.35	-1	3,345	-0.03%
2019/02/14	0	0.00	14	23.94	24.05	-14	3,011	-0.46%
2019/02/13	0	0.00	14	21.87	21.90	-14	2,833	-0.49%
2019/02/12	0	0.00	11	19.90	19.95	-11	2,549	-0.43%
2019/01/30	4	19.11	0	0.00	19.00	4	2,550	0.16%
2019/01/29	11	19.30	0	0.00	19.35	11	2,512	0.44%
2019/01/25	1	20.10	1	20.35	20.10	0	2,521	0.00%
2019/01/24	14	20.01	4	20.15	20.00	10	2,539	0.39%
2019/01/23	5	20.58	4	20.73	20.40	1	2,562	0.04%
2019/01/22	3	20.60	0	0.00	20.50	3	2,535	0.12%
2019/01/21	0	0.00	15	21.12	21.10	-15	2,467	-0.61%
2019/01/18	6	20.28	3	20.37	20.40	3	2,274	0.13%
2019/01/17	0	0.00	29	19.60	20.75	-29	2,154	-1.35%
2019/01/16	0	0.00	2	18.90	18.90	-2	2,068	-0.10%
2019/01/15	0	0.00	5	18.64	18.60	-5	2,077	-0.24%
2019/01/14	2	18.35	0	0.00	18.40	2	2,098	0.10%
2019/01/11	5	18.55	1	18.80	18.35	4	2,142	0.19%
2019/01/10	2	18.55	3	18.75	18.75	-1	2,169	-0.05%
2019/01/09	4	18.65	6	18.88	18.60	-2	2,198	-0.09%
2019/01/08	0	0.00	3	18.53	18.60	-3	2,216	-0.14%
2019/01/07	0	0.00	1	18.65	18.40	-1	2,266	-0.04%
2019/01/04	5	18.40	11	18.26	18.15	-6	2,328	-0.26%
2019/01/03	2	17.70	0	0.00	17.70	2	2,348	0.09%
2019/01/02	6	18.30	0	0.00	18.00	6	2,392	0.25%
2018/12/28	2	18.25	2	18.35	18.35	0	2,441	0.00%
2018/12/27	2	18.20	2	18.40	18.20	0	2,544	0.00%
2018/12/26	14.5	18.43	2	18.80	17.95	12.5	2,597	0.48%
2018/12/25	5	18.63	0	0.00	18.55	5	2,617	0.19%
2018/12/24	0	0.00	2	19.00	19.00	-2	2,658	-0.08%
2018/12/22	2	18.60	3	18.93	19.00	-1	2,704	-0.04%
2018/12/21	1	18.05	4	18.73	18.80	-3	2,721	-0.11%
2018/12/20	10	18.69	2	19.00	18.35	8	2,719	0.29%
2018/12/19	11	19.19	0	0.00	19.30	11	2,686	0.41%
2018/12/18	6	19.40	0	0.00	19.25	6	2,721	0.22%
2018/12/17	0	0.00	2	20.10	19.65	-2	2,776	-0.07%
2018/12/14	3	19.58	0	0.00	19.75	3	2,835	0.11%
2018/12/12	0	0.00	7	20.03	20.10	-7	2,992	-0.23%
2018/12/11	4	19.36	2	19.65	19.30	2	3,010	0.07%
2018/12/10	4	19.58	0	0.00	19.40	4	3,050	0.13%
2018/12/07	0	0.00	1	19.95	20.00	-1	3,074	-0.03%
2018/12/06	23	20.29	0	0.00	19.60	23	3,119	0.74%
2018/12/05	23	20.59	20	21.05	20.80	3	3,163	0.09%
2018/12/04	2	21.85	2	22.00	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	15	20.48	21.05	-15	3,381	-0.44%
2018/11/29	0	0.00	5	19.99	19.70	-5	3,348	-0.15%
2018/11/28	0	0.00	1	19.40	19.60	-1	3,345	-0.03%
2018/11/27	0	0.00	4	18.85	19.05	-4	3,358	-0.12%
2018/11/26	2	18.45	2	18.80	18.45	0	3,370	0.00%
2018/11/23	5	18.63	0	0.00	18.25	5	3,402	0.15%
2018/11/22	16	19.78	5	19.90	19.35	11	3,399	0.32%
2018/11/21	2	19.65	0	0.00	19.75	2	3,432	0.06%
2018/11/20	4	19.85	1	19.90	19.80	3	3,522	0.09%
2018/11/19	1	20.05	2	20.05	20.10	-1	3,601	-0.03%
2018/11/16	3	19.87	3	20.02	19.80	0	3,801	0.00%
2018/11/15	9	19.99	0	0.00	19.75	9	3,829	0.24%
2018/11/14	0	0.00	1	21.55	21.85	-1	3,746	-0.03%
2018/11/13	2	20.68	4	20.79	21.25	-2	3,893	-0.05%
2018/11/12	3	21.95	0	0.00	21.65	3	4,022	0.07%
2018/11/08	2	22.28	2	22.33	21.65	0	4,179	0.00%
2018/11/07	0	0.00	2	21.38	22.15	-2	4,243	-0.05%
2018/11/02	2	22.00	2	22.25	22.00	0	4,796	0.00%
2018/10/31	0	0.00	2	20.68	21.15	-2	4,999	-0.04%
2018/10/26	2	19.70	3	19.92	19.70	-1	5,518	-0.02%
2018/10/25	8	19.89	0	0.00	19.45	8	5,851	0.14%
2018/10/24	1	21.40	3	21.48	21.40	-2	6,087	-0.03%
2018/10/23	3	21.53	0	0.00	21.00	3	6,388	0.05%
2018/10/22	3	21.97	2	22.48	22.30	1	6,781	0.01%
2018/10/19	3	21.78	3	22.02	22.10	0	6,846	0.00%
2018/10/18	0	0.00	1	22.40	22.50	-1	6,943	-0.01%
2018/10/16	1	22.35	1	22.65	22.50	0	7,053	0.00%
2018/10/15	2	22.33	4	22.30	22.45	-2	7,126	-0.03%
2018/10/12	1	21.20	1	21.15	21.15	0	7,200	0.00%
2018/10/11	5	21.04	0	0.00	20.90	5	7,296	0.07%
2018/10/09	2	23.60	1	23.70	23.20	1	7,332	0.01%
2018/10/08	0	0.00	2	24.85	24.35	-2	7,428	-0.03%
2018/10/05	2	23.73	1	23.95	23.95	1	7,481	0.01%
2018/10/04	2	25.00	1	25.80	25.10	1	7,493	0.01%
2018/10/03	4	26.53	0	0.00	26.05	4	7,640	0.05%
2018/10/02	2	26.88	0	0.00	26.85	2	8,058	0.02%
2018/10/01	0	0.00	1	27.20	27.55	-1	8,364	-0.01%
2018/09/28	1	26.80	0	0.00	26.25	1	8,876	0.01%
2018/09/27	11	26.66	0	0.00	26.55	11	9,366	0.12%
2018/09/25	1	26.80	1	27.35	27.05	0	9,574	0.00%
2018/09/21	0	0.00	22	26.62	27.40	-22	9,650	-0.23%
2018/09/20	21	26.00	2	26.15	25.85	19	9,843	0.19%
2018/09/19	7.4	27.00	1	27.50	26.10	6.4	9,896	0.06%
2018/09/18	1.3	27.19	0	0.00	27.05	1.3	10,056	0.01%
2018/09/17	1	28.35	0	0.00	28.30	1	10,357	0.01%
2018/09/14	0	0.00	2	28.75	29.15	-2	10,728	-0.02%
2018/09/13	3	28.03	2	28.28	28.05	1	11,463	0.01%
2018/09/12	1	27.95	0	0.00	28.00	1	12,389	0.01%
2018/09/11	2	28.05	6	28.31	28.30	-4	12,675	-0.03%
2018/09/10	3	27.88	2	28.18	27.60	1	13,046	0.01%
2018/09/07	5	29.56	0	0.00	29.20	5	13,757	0.04%
2018/09/06	2	29.28	4	30.24	30.75	-2	13,752	-0.01%
2018/09/05	7	30.09	2	30.33	30.10	5	13,973	0.04%
2018/09/04	11	30.55	4	30.88	30.70	7	14,600	0.05%
2018/09/03	2.2	30.91	0	0.00	30.65	2.2	15,273	0.01%
2018/08/31	0	0.00	4	31.58	31.95	-4	16,229	-0.02%
2018/08/30	1	32.05	1	32.45	31.60	0	16,714	0.00%
2018/08/29	0	0.00	2	31.80	32.00	-2	16,823	-0.01%
2018/08/28	4	31.61	2	32.25	31.50	2	17,053	0.01%
2018/08/27	2	31.45	1	31.20	31.75	1	17,207	0.01%
2018/08/24	1	30.15	2	30.33	30.25	-1	17,313	-0.01%
2018/08/23	10	30.02	42	29.69	30.10	-32	17,569	-0.18%
2018/08/22	0	0.00	1	31.05	31.00	-1	17,961	-0.01%
2018/08/21	0	0.00	1	31.20	31.80	-1	18,308	-0.01%
2018/08/20	5	30.81	4	31.38	30.65	1	18,516	0.01%
2018/08/17	2	33.03	1	34.05	32.00	1	18,555	0.01%
2018/08/16	1	32.70	2	33.23	33.85	-1	18,607	-0.01%
2018/08/15	2	33.35	2	33.70	33.00	0	18,929	0.00%
2018/08/14	3	33.08	1	33.30	33.45	2	19,038	0.01%
2018/08/13	1	31.20	3	32.38	32.75	-2	19,633	-0.01%
2018/08/10	8	35.01	15	35.18	34.20	-7	19,823	-0.04%
2018/08/09	14	35.52	13	35.13	34.75	1	19,800	0.01%
2018/08/08	2	34.70	4	35.06	34.65	-2	19,775	-0.01%
2018/08/07	1.2	35.01	1	34.95	34.60	0.2	19,894	0.00%
2018/08/06	13	35.13	12.3	35.15	35.80	0.7	20,165	0.00%
2018/08/03	9	34.45	6	34.50	33.90	3	20,322	0.01%
2018/08/02	1	33.65	9	33.77	33.85	-8	20,373	-0.04%
2018/08/01	6	35.41	18	35.17	33.80	-12	20,219	-0.06%
2018/07/31	3	33.45	15.4	33.64	34.40	-12.4	19,846	-0.06%
2018/07/30	2	32.88	3.3	33.15	33.40	-1.3	19,562	-0.01%
2018/07/27	4	32.15	29	32.33	32.65	-25	19,234	-0.13%
2018/07/26	0	0.00	1	30.30	30.30	-1	18,826	-0.01%
2018/07/25	0	0.00	1	30.15	29.80	-1	18,738	-0.01%
2018/07/24	2	28.60	7	28.98	30.00	-5	18,598	-0.03%
2018/07/23	2	28.15	4	28.76	28.80	-2	18,515	-0.01%
2018/07/20	5	29.06	2	29.50	28.35	3	18,440	0.02%
2018/07/19	3	29.18	2	29.30	29.50	1	18,334	0.01%
2018/07/18	22	30.07	0	0.00	28.90	22	18,219	0.12%
2018/07/17	2	30.90	2	30.70	30.45	0	18,065	0.00%
2018/07/16	11	31.05	20	31.23	31.45	-9	17,978	-0.05%
2018/07/13	1	30.80	0	0.00	30.40	1	17,879	0.01%
2018/07/12	3	30.05	0	0.00	30.10	3	17,783	0.02%
2018/07/11	2	30.00	2	30.85	30.00	0	17,682	0.00%
2018/07/10	3	29.63	0	0.00	30.25	3	17,478	0.02%
2018/07/09	32	33.99	7.5	32.14	31.40	24.5	17,027	0.14%
2018/07/06	7	34.05	32	34.53	33.60	-25	16,681	-0.15%
2018/07/05	36	33.62	10	33.72	33.40	26	16,143	0.16%
2018/07/04	36	32.35	20	32.70	33.10	16	15,637	0.10%
2018/06/29	18	33.53	25	33.85	33.05	-7	15,283	-0.05%
2018/06/28	21	32.62	1	32.80	32.60	20	15,037	0.13%
2018/06/27	4	32.99	32	33.77	32.60	-28	14,940	-0.19%
2018/06/26	45	31.37	45	32.37	32.65	0	14,724	0.00%
2018/06/25	56	33.84	31	33.59	31.80	25	14,349	0.17%
2018/06/22	63	36.28	73	36.11	35.10	-10	13,970	-0.07%
2018/06/21	68	35.55	108	35.94	36.65	-40	13,198	-0.30%	大賣/
2018/06/20	63	33.82	34	33.73	33.35	29	12,257	0.24%
2018/06/19	30	33.11	32	34.18	34.45	-2	11,924	-0.02%
2018/06/15	91	33.89	47	34.06	33.80	44	11,479	0.38%
2018/06/14	0	0.00	33	31.95	31.95	-33	10,659	-0.31%
2018/06/13	3	29.92	40	30.50	29.05	-37	10,553	-0.35%
2018/06/12	38.2	31.47	12	31.54	29.80	26.2	10,228	0.26%
2018/06/11	22	29.68	46.5	30.20	31.35	-24.5	9,569	-0.26%
2018/06/08	61	29.48	1	29.00	28.50	60	8,927	0.67%
2018/06/07	2	27.40	5	26.02	28.05	-3	7,940	-0.04%
2018/06/06	0	0.00	50	25.34	25.50	-50	7,438	-0.67%
2018/06/05	15	26.04	4	26.25	25.55	11	7,312	0.15%
2018/06/04	14	25.25	6	25.45	25.20	8	7,085	0.11%
2018/06/01	54	26.66	3	25.65	25.75	51	6,899	0.74%
2018/05/31	8	27.56	112	28.05	26.60	-104	6,816	-1.53%	大賣/鉅額交易
2018/05/30	17	28.17	14	28.64	28.00	3	6,585	0.05%
2018/05/29	7	27.08	11	27.37	28.25	-4	5,976	-0.07%
2018/05/28	5	25.89	8	25.86	25.70	-3	5,541	-0.05%
2018/05/25	17	25.74	4	25.93	25.25	13	5,260	0.25%
2018/05/24	42	25.12	25	25.36	25.35	17	5,062	0.34%
2018/05/23	44	25.98	21	25.71	25.15	23	4,873	0.47%
2018/05/22	4	24.64	5	24.55	24.50	-1	4,464	-0.02%
2018/05/21	25	25.51	24.3	25.29	25.30	0.7	4,290	0.02%
2018/05/18	0	0.00	12	22.40	24.05	-12	3,638	-0.33%
2018/05/17	1.3	22.26	0	0.00	21.90	1.3	3,352	0.04%
2018/05/16	52	23.71	28	22.91	23.10	24	3,219	0.75%
2018/05/15	26	22.92	3	23.03	22.80	23	2,984	0.77%
2018/05/14	3	23.22	8	23.11	23.50	-5	2,850	-0.18%
2018/05/11	6	21.33	49	21.66	21.75	-43	2,402	-1.79%
2018/05/10	2	19.75	20	19.78	19.80	-18	1,999	-0.90%
2018/05/08	0	0.00	11	17.90	17.90	-11	1,782	-0.62%
2018/05/03	0	0.00	3	17.33	17.40	-3	1,821	-0.16%
2018/04/25	1	16.70	0	0.00	16.70	1	2,095	0.05%
2018/04/24	3	16.83	0	0.00	17.00	3	2,238	0.13%
2018/04/23	2	17.15	0	0.00	17.20	2	2,312	0.09%
2018/04/17	12	17.35	5	17.60	17.05	7	2,858	0.24%
2018/04/13	1	17.70	0	0.00	17.50	1	3,367	0.03%
2018/04/11	0	0.00	10	18.00	17.80	-10	3,481	-0.29%
2018/04/03	10	17.30	0	0.00	17.30	10	3,476	0.29%
2018/03/31	10	17.50	0	0.00	17.60	10	3,472	0.29%
2018/03/29	10	18.05	0	0.00	18.10	10	3,540	0.28%
2018/03/28	10	18.60	0	0.00	18.45	10	3,559	0.28%
2018/03/23	0	0.00	60	18.40	18.20	-60	3,551	-1.69%
2018/03/19	10	19.20	0	0.00	19.20	10	3,609	0.28%
2018/03/16	15	19.37	0	0.00	19.20	15	3,599	0.42%
2018/03/15	11	19.36	0	0.00	19.40	11	3,589	0.31%
2018/03/14	45	19.75	2	19.80	19.60	43	3,582	1.20%
2018/03/13	7	19.32	22	19.34	19.30	-15	3,572	-0.42%
2018/03/09	10	18.95	0	0.00	18.95	10	3,546	0.28%
2018/03/08	0	0.00	8	19.52	19.30	-8	3,549	-0.23%
2018/03/07	0	0.00	5	19.40	18.65	-5	3,520	-0.14%
2018/03/06	5	19.94	0	0.00	19.60	5	3,511	0.14%
2018/03/05	0	0.00	15	19.22	19.60	-15	3,454	-0.43%
2018/02/21	6	17.83	10	17.90	17.85	-4	3,357	-0.12%
2018/02/12	10	17.00	0	0.00	17.10	10	3,345	0.30%
2018/02/09	5	17.40	11	15.90	17.20	-6	3,323	-0.18%
2018/02/05	10	18.30	0	0.00	18.35	10	3,204	0.31%
2018/02/02	5	18.75	0	0.00	18.80	5	3,270	0.15%
2018/02/01	5	19.00	0	0.00	19.15	5	3,286	0.15%
2018/01/29	10	19.65	2	19.70	19.50	8	3,281	0.24%
2018/01/25	10	19.60	0	0.00	19.65	10	3,269	0.31%
2018/01/19	0	0.00	1	21.05	20.85	-1	3,165	-0.03%
2018/01/18	10	22.40	0	0.00	21.30	10	3,074	0.33%
2018/01/16	13	22.33	12	22.13	22.10	1	2,876	0.03%
2018/01/15	2	22.20	23	20.67	22.20	-21	2,692	-0.78%
2018/01/12	0	0.00	1	20.25	20.20	-1	2,478	-0.04%
2018/01/11	1	20.20	22	20.17	19.95	-21	2,452	-0.86%
2018/01/10	3	20.00	0	0.00	19.90	3	2,405	0.12%
2018/01/09	2	20.05	18	19.85	20.85	-16	2,221	-0.72%
2018/01/05	0	0.00	20	18.65	18.95	-20	1,943	-1.03%
2018/01/03	10	18.05	0	0.00	18.00	10	1,910	0.52%
2018/01/02	10	17.90	0	0.00	17.90	10	1,954	0.51%