光罩 (2338)-台新-中壢券商分點個股進出

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

光罩

(2338)

可現股當沖

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

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	3	67.60	67.80	-3	1,199	-0.25%
2024/04/30	0	0.00	1	67.70	67.50	-1	1,206	-0.08%
2024/04/29	0	0.00	1	67.50	67.50	-1	1,210	-0.08%
2024/04/25	2	65.95	1	66.70	66.60	1	1,231	0.08%
2024/04/24	0	0.00	5	66.54	66.90	-5	1,237	-0.40%
2024/04/23	0	0.00	2	64.70	64.60	-2	1,248	-0.16%
2024/04/22	12	63.96	1	64.00	63.60	11	1,252	0.88%
2024/04/19	9.2	66.19	14	65.05	65.50	-4.8	1,231	-0.39%
2024/04/18	3	68.43	0	0.00	68.10	3	1,192	0.25%
2024/04/17	9	68.30	2	68.35	68.40	7	1,193	0.59%
2024/04/16	2	67.60	0.1	67.60	67.60	1.9	1,195	0.16%
2024/04/15	1	69.30	0	0.00	69.30	1	1,193	0.08%
2024/04/12	2	70.50	1	71.50	70.80	1	1,211	0.08%
2024/04/11	4	70.65	1	71.50	71.50	3	1,194	0.25%
2024/04/10	1	72.50	2	71.95	71.60	-1	1,184	-0.08%
2024/04/09	2	71.10	0	0.00	71.20	2	1,144	0.17%
2024/04/03	0.1	69.10	0	0.00	69.30	0.1	1,074	0.01%
2024/04/02	1	68.70	0	0.00	69.00	1	1,080	0.09%
2024/03/28	0	0.00	2	68.30	68.00	-2	1,091	-0.18%
2024/03/27	3	67.30	1	67.30	67.20	2	1,101	0.18%
2024/03/26	2	66.80	0	0.00	67.00	2	1,105	0.18%
2024/03/18	0	0.00	1	67.70	67.80	-1	1,157	-0.09%
2024/03/13	3	68.50	0	0.00	68.50	3	1,158	0.26%
2024/03/12	0	0.00	3	69.77	70.00	-3	1,165	-0.26%
2024/03/07	1	71.50	0	0.00	68.80	1	1,235	0.08%
2024/03/05	1	70.30	4	69.10	69.10	-3	1,615	-0.19%
2024/02/27	3	70.30	0	0.00	69.80	3	1,652	0.18%
2024/02/26	2	72.70	1	72.40	72.10	1	1,654	0.06%
2024/02/23	1	71.70	1	71.10	70.90	0	1,598	0.00%
2024/02/21	1	71.10	0	0.00	71.00	1	1,592	0.06%
2024/02/20	0	0.00	1	70.40	70.40	-1	1,581	-0.06%
2024/02/19	5	70.80	4	71.00	70.90	1	1,585	0.06%
2024/02/16	0	0.00	1	70.40	70.70	-1	1,584	-0.06%
2024/02/15	1	69.40	1	68.30	69.70	0	1,579	0.00%
2024/01/30	1.2	67.83	1	68.60	67.60	0.2	1,709	0.01%
2024/01/29	0	0.00	5	68.22	68.20	-5	1,742	-0.29%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/24	0	0.00	1	69.70	68.80	-1	1,787	-0.06%
2024/01/22	0	0.00	2	68.20	68.90	-2	1,801	-0.11%
2024/01/19	2.2	67.57	2	68.85	67.70	0.2	1,804	0.01%
2024/01/17	3	67.80	7	67.96	67.90	-4	1,825	-0.22%
2024/01/16	4	69.20	0	0.00	69.20	4	1,816	0.22%
2024/01/12	0	0.00	0	69.90	69.50	0	1,892	0.00%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/08	1	71.50	3	70.80	71.60	-2	2,002	-0.10%
2024/01/04	4	69.18	0	0.00	69.20	4	2,052	0.19%
2024/01/02	0	70.80	0	0.00	70.20	0	2,161	0.00%
2023/12/29	2	71.40	0	0.00	71.10	2	2,160	0.09%
2023/12/27	1	71.70	0	0.00	71.20	1	2,150	0.05%
2023/12/26	0	0.00	3	70.20	70.50	-3	2,140	-0.14%
2023/12/25	3.2	69.02	1	69.40	68.80	2.2	2,144	0.10%
2023/12/22	2	69.40	0	0.00	69.30	2	2,152	0.09%
2023/12/20	3	70.93	0	0.00	70.40	3	2,140	0.14%
2023/12/19	1	70.00	0	0.00	70.70	1	2,135	0.05%
2023/12/18	1	70.80	0	0.00	71.40	1	2,124	0.05%
2023/12/15	3	72.27	0	0.00	71.70	3	2,125	0.14%
2023/12/14	0	0.00	1	71.70	72.00	-1	2,121	-0.05%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/07	6	71.42	5	70.60	70.50	1	2,093	0.05%
2023/12/05	0	0.00	9	71.80	72.80	-9	2,067	-0.44%
2023/12/04	3	73.93	0	0.00	73.20	3	2,031	0.15%
2023/12/01	3	77.13	3	77.03	76.20	0	1,958	0.00%
2023/11/30	2	76.65	20	77.02	76.90	-18	1,833	-0.98%
2023/11/29	4	70.08	5	70.64	71.00	-1	1,548	-0.06%
2023/11/28	1	67.80	0	0.00	68.50	1	1,505	0.07%
2023/11/27	1	68.20	0	0.00	67.80	1	1,508	0.07%
2023/11/24	1	68.60	0	0.00	68.80	1	1,515	0.07%
2023/11/21	3	68.33	0	0.00	68.60	3	1,496	0.20%
2023/11/20	0	0.00	1	67.50	67.80	-1	1,523	-0.07%
2023/11/16	0	0.00	3.2	66.63	66.40	-3.2	1,584	-0.20%
2023/11/15	5	67.00	0	0.00	66.90	5	1,628	0.31%
2023/11/14	1	67.00	0	0.00	67.10	1	1,653	0.06%
2023/11/13	3	67.00	1	66.80	66.70	2	1,691	0.12%
2023/11/10	1	65.80	0	0.00	66.20	1	1,718	0.06%
2023/11/09	6.2	66.84	0	0.00	67.00	6.2	1,703	0.36%
2023/11/08	0	0.00	1.5	71.70	71.50	-1.5	1,636	-0.09%
2023/11/06	5	72.50	2	72.20	72.40	3	1,649	0.18%
2023/11/03	1	70.70	1	70.40	71.20	0	1,626	0.00%
2023/11/02	2	69.10	2	69.00	69.80	0	1,635	0.00%
2023/10/31	1	68.70	0	0.00	68.00	1	1,648	0.06%
2023/10/27	0	0.00	1	68.70	68.50	-1	1,733	-0.06%
2023/10/26	3	69.70	2	69.40	69.00	1	1,771	0.06%
2023/10/25	2.7	70.64	7	71.00	71.10	-4.3	1,822	-0.24%
2023/10/24	1	69.80	0	0.00	69.30	1	1,845	0.05%
2023/10/23	5	70.46	3	71.77	69.20	2	1,903	0.11%
2023/10/19	1	70.50	0	0.00	70.20	1	1,884	0.05%
2023/10/18	0	0.00	8	70.39	69.60	-8	1,884	-0.42%
2023/10/17	3	71.23	0	0.00	70.80	3	1,884	0.16%
2023/10/16	2.3	72.70	1	72.90	71.70	1.3	1,883	0.07%
2023/10/12	4	72.13	1.3	72.40	72.40	2.7	1,870	0.14%
2023/10/11	5.8	72.34	4.3	71.64	71.80	1.5	1,896	0.08%
2023/10/06	0	0.00	5	69.40	68.50	-5	1,835	-0.27%
2023/10/05	8	68.68	0	0.00	68.60	8	1,847	0.43%
2023/09/28	1	67.20	3.2	67.27	67.40	-2.2	1,947	-0.11%
2023/09/27	1	65.60	1	65.50	65.60	0	2,007	0.00%
2023/09/22	0.1	67.30	0	0.00	67.20	0.1	2,231	0.00%
2023/09/21	1	67.30	2	67.10	67.60	-1	2,252	-0.04%
2023/09/20	0	0.00	2	67.60	67.40	-2	2,257	-0.09%
2023/09/19	0	0.00	1	68.70	68.20	-1	2,272	-0.04%
2023/09/18	2	69.90	0	0.00	69.70	2	2,272	0.09%
2023/09/15	0	0.00	5	70.00	70.10	-5	2,277	-0.22%
2023/09/06	2	70.25	0	0.00	70.20	2	2,397	0.08%
2023/09/05	0	0.00	1	71.20	71.30	-1	2,475	-0.04%
2023/09/01	0	0.00	1	69.30	70.20	-1	2,599	-0.04%
2023/08/31	1	70.20	2	70.05	69.90	-1	2,608	-0.04%
2023/08/24	4	70.45	6	71.30	69.80	-2	2,678	-0.07%
2023/08/23	2	69.10	1	69.00	69.80	1	2,656	0.04%
2023/08/22	5	67.00	1	67.00	66.80	4	2,645	0.15%
2023/08/21	2	67.10	1	67.40	67.50	1	2,645	0.04%
2023/08/18	1	68.40	1	68.30	68.10	0	2,616	0.00%
2023/08/17	1	69.30	1	68.00	69.30	0	2,630	0.00%
2023/08/16	3	67.13	2	68.15	67.80	1	2,602	0.04%
2023/08/15	0	0.00	1	68.90	68.80	-1	2,610	-0.04%
2023/08/14	1	67.60	0	0.00	67.50	1	2,622	0.04%
2023/08/11	0.1	70.70	1	69.80	69.50	-0.9	2,636	-0.04%
2023/08/09	5	71.10	5	71.30	71.30	0	2,650	0.00%
2023/08/08	2	71.50	1	73.40	71.40	1	2,704	0.04%
2023/08/07	2	72.50	0	0.00	72.30	2	2,699	0.07%
2023/08/04	3	71.40	1	72.10	72.50	2	2,707	0.07%
2023/08/02	10	72.19	5	72.30	71.80	5	2,700	0.19%
2023/08/01	1	75.10	1	74.60	74.60	0	2,646	0.00%
2023/07/31	4	78.83	0	0.00	75.90	4	2,629	0.15%
2023/07/28	0	0.00	1	74.90	77.80	-1	2,611	-0.04%
2023/07/27	2	74.00	0	0.00	74.00	2	2,575	0.08%
2023/07/26	1.1	74.36	2	73.20	73.00	-0.9	2,553	-0.04%
2023/07/25	0.1	76.50	0	0.00	75.80	0.1	2,507	0.00%
2023/07/21	0	0.00	3	77.50	77.70	-3	2,501	-0.12%
2023/07/20	10	78.90	1	79.00	78.50	9	2,573	0.35%
2023/07/19	1	79.70	0	0.00	79.30	1	2,573	0.04%
2023/07/18	2	80.85	0	0.00	79.90	2	2,619	0.08%
2023/07/17	3	81.40	6	82.18	81.40	-3	2,644	-0.11%
2023/07/14	6	82.42	4	82.83	80.60	2	2,667	0.07%
2023/07/13	3	81.90	4	80.48	81.70	-1	2,679	-0.04%
2023/07/11	4	80.15	0	0.00	80.30	4	2,688	0.15%
2023/07/07	1	80.10	3	79.00	79.40	-2	2,792	-0.07%
2023/07/06	2	81.90	6	82.00	81.40	-4	2,779	-0.14%
2023/07/05	3	84.23	0	0.00	82.70	3	2,773	0.11%
2023/07/04	8	83.78	4	83.60	83.60	4	2,746	0.15%
2023/07/03	4	82.90	1	83.70	83.00	3	2,782	0.11%
2023/06/30	3	83.37	21	83.70	83.10	-18	2,755	-0.65%
2023/06/29	2	80.60	4	80.05	80.50	-2	2,662	-0.08%
2023/06/28	2	78.20	0	0.00	77.70	2	2,685	0.07%
2023/06/27	3	78.47	1	77.60	77.70	2	2,761	0.07%
2023/06/16	1	82.00	1	81.20	81.00	0	3,201	0.00%
2023/06/15	1	82.20	1	81.80	81.80	0	3,482	0.00%
2023/06/14	0	0.00	2	82.50	81.70	-2	3,665	-0.05%
2023/06/13	2	82.80	1	82.80	82.60	1	3,785	0.03%
2023/06/12	15	83.19	2	81.20	81.10	13	3,787	0.34%
2023/06/09	2	82.80	2	82.90	82.90	0	3,772	0.00%
2023/06/08	3	81.27	0	89.40	79.90	3	3,723	0.08%
2023/06/06	1	80.30	0	0.00	81.10	1	3,665	0.03%
2023/06/02	3	80.27	1	80.20	80.30	2	3,775	0.05%
2023/06/01	1	80.20	1	80.20	80.00	0	3,824	0.00%
2023/05/31	1	80.70	1	81.00	81.10	0	3,813	0.00%
2023/05/30	1	80.90	0	0.00	80.80	1	3,814	0.03%
2023/05/29	0	0.00	1	82.00	81.80	-1	3,822	-0.03%
2023/05/26	2	82.50	2	82.30	80.50	0	3,819	0.00%
2023/05/23	0	0.00	1	81.60	81.60	-1	3,882	-0.03%
2023/05/19	4	79.60	2	79.65	79.70	2	3,857	0.05%
2023/05/18	4	80.25	4	79.40	79.20	0	3,859	0.00%
2023/05/17	0	0.00	1	78.80	78.90	-1	3,875	-0.03%
2023/05/12	1	77.30	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.30	0	0.00	77.30	1	4,023	0.02%
2023/05/10	1	79.10	0	0.00	79.10	1	4,257	0.02%
2023/05/08	3	80.10	0	0.00	79.80	3	4,284	0.07%
2023/05/02	1	80.50	1	81.70	81.80	0	4,582	0.00%
2023/04/28	4	80.70	0	0.00	80.00	4	4,687	0.09%
2023/04/27	0	0.00	1	79.70	79.50	-1	4,742	-0.02%
2023/04/26	7	78.47	7	77.80	79.40	0	4,999	0.00%
2023/04/25	4	79.08	7	80.06	78.40	-3	5,247	-0.06%
2023/04/21	3	83.56	0	0.00	82.30	3	5,591	0.05%
2023/04/19	1	84.00	0	0.00	83.60	1	5,876	0.02%
2023/04/18	1	85.50	1	85.50	85.20	0	5,991	0.00%
2023/04/17	12	87.48	0	0.00	87.40	12	6,045	0.20%
2023/04/14	21	88.39	2	88.70	88.20	19	6,108	0.31%
2023/04/13	10	89.07	8	89.03	88.20	2	6,186	0.03%
2023/04/11	2	91.90	2	92.50	93.50	0	6,215	0.00%
2023/04/06	2	94.10	3	93.43	92.90	-1	6,415	-0.02%
2023/03/31	1	92.50	1	92.70	92.50	0	6,384	0.00%
2023/03/28	1	96.10	2	96.00	93.50	-1	6,521	-0.02%
2023/03/24	2	97.10	2	97.60	96.00	0	6,511	0.00%
2023/03/23	4	96.18	3	96.63	96.60	1	6,468	0.02%
2023/03/22	5	97.00	19	97.19	96.90	-14	6,488	-0.22%
2023/03/21	2	95.75	1.3	96.25	95.40	0.7	6,506	0.01%
2023/03/20	7	93.89	9	93.75	94.60	-2	6,455	-0.03%
2023/03/17	4	88.65	3	88.83	88.80	1	6,394	0.02%
2023/03/16	1	87.00	1	87.50	86.10	0	6,350	0.00%
2023/03/14	0	82.20	0	0.00	82.10	0	6,608	0.00%
2023/03/13	0	82.90	0	0.00	83.10	0	6,751	0.00%
2023/03/08	1	86.30	3	86.57	87.00	-2	7,551	-0.03%
2023/03/07	0	0.00	2	85.30	87.00	-2	7,808	-0.03%
2023/03/06	1	85.20	3	84.83	84.90	-2	7,967	-0.03%
2023/02/24	1	83.20	0	0.00	82.60	1	8,757	0.01%
2023/02/23	2	82.90	0	0.00	83.30	2	8,841	0.02%
2023/02/22	1	82.90	2	82.70	82.50	-1	8,948	-0.01%
2023/02/21	0	0.00	2	85.60	85.60	-2	9,042	-0.02%
2023/02/20	2	87.20	2	86.50	86.50	0	9,270	0.00%
2023/02/16	4	86.45	4	86.65	87.10	0	9,665	0.00%
2023/02/14	2	85.10	1	84.40	84.20	1	10,344	0.01%
2023/02/13	0	0.00	2	85.20	85.10	-2	10,481	-0.02%
2023/02/10	0	0.00	0	86.30	85.70	0	10,540	0.00%
2023/02/09	3	85.50	2	87.10	87.40	1	10,678	0.01%
2023/02/08	6	85.90	5	85.88	86.00	1	10,680	0.01%
2023/02/07	0	0.00	5	88.84	89.40	-5	10,503	-0.05%
2023/02/03	1	91.10	3	90.53	90.00	-2	10,621	-0.02%
2023/02/02	4	92.58	5	91.10	91.80	-1	10,634	-0.01%
2023/02/01	8	90.88	3	91.03	91.00	5	10,554	0.05%
2023/01/31	3	91.70	0	0.00	91.70	3	10,600	0.03%
2023/01/30	3	90.90	6.1	91.03	91.80	-3.1	10,593	-0.03%
2023/01/17	5	88.86	5.1	89.32	88.20	-0.1	10,536	0.00%
2023/01/16	4	89.15	3	89.30	89.70	1	10,549	0.01%
2023/01/13	6	89.77	9	90.26	90.80	-3	10,314	-0.03%
2023/01/12	0.1	87.80	3	88.20	88.20	-2.9	10,081	-0.03%
2023/01/11	9	89.46	8	89.05	89.40	1	10,013	0.01%
2023/01/10	4	86.45	3	86.03	86.00	1	9,861	0.01%
2023/01/09	12	89.53	10	90.17	90.20	2	9,800	0.02%
2023/01/06	4	88.98	4	88.83	88.00	0	9,627	0.00%
2023/01/05	4	88.80	2	89.85	87.00	2	9,544	0.02%
2023/01/04	4	87.60	6	87.98	89.00	-2	9,505	-0.02%
2023/01/03	1	87.40	5	86.92	87.50	-4	9,496	-0.04%
2022/12/30	5	86.14	5	87.06	84.70	0	9,586	0.00%
2022/12/28	10	86.08	15	84.62	84.40	-5	9,908	-0.05%
2022/12/27	2	87.40	4	87.27	88.20	-2	9,889	-0.02%
2022/12/23	2	85.00	3	84.93	86.30	-1	10,004	-0.01%
2022/12/22	2	87.15	6	87.08	85.50	-4	10,141	-0.04%
2022/12/20	1	89.00	0	0.00	85.80	1	10,097	0.01%
2022/12/19	1	89.00	1	90.40	90.20	0	10,007	0.00%
2022/12/16	1	89.00	7	89.23	90.00	-6	9,957	-0.06%
2022/12/14	5	91.20	2	90.90	91.50	3	9,882	0.03%
2022/12/13	5	90.70	2.1	91.11	89.10	2.9	9,783	0.03%
2022/12/12	5	92.78	5	92.32	91.20	0	9,667	0.00%
2022/12/09	10	92.42	11	92.33	92.70	-1	9,562	-0.01%
2022/12/07	15.1	94.16	10	94.80	92.60	5.1	9,217	0.06%
2022/12/06	11	95.85	9	94.73	95.80	2	9,039	0.02%
2022/12/05	13	96.63	11	96.49	97.10	2	8,863	0.02%
2022/12/02	2	94.90	6	94.00	95.70	-4	8,733	-0.05%
2022/12/01	18	93.70	18	93.12	92.20	0	8,478	0.00%
2022/11/30	36	86.11	38	85.61	86.90	-2	8,058	-0.02%
2022/11/29	36	84.56	34	84.24	85.40	2	7,899	0.03%
2022/11/28	17	83.52	20	81.59	83.20	-3	7,584	-0.04%
2022/11/25	35	79.85	33	79.63	79.80	2	7,371	0.03%
2022/11/24	20	79.39	21	80.18	79.70	-1	7,228	-0.01%
2022/11/23	19	78.61	28	77.55	80.00	-9	7,046	-0.13%
2022/11/22	32	73.18	28	74.23	73.30	4	6,665	0.06%
2022/11/21	25	73.32	26	73.40	73.40	-1	6,521	-0.02%
2022/11/18	6	73.42	0	0.00	72.00	6	6,434	0.09%
2022/11/17	26	73.54	27	71.81	73.40	-1	6,329	-0.02%
2022/11/16	34	69.22	35	69.23	70.80	-1	6,197	-0.02%
2022/11/15	36	69.44	57	70.56	69.90	-21	5,976	-0.35%
2022/11/14	34	66.92	25	67.37	67.30	9	5,673	0.16%
2022/11/11	48	67.35	41	68.05	67.20	7	5,581	0.13%
2022/11/10	38	65.22	37	65.86	66.00	1	5,267	0.02%
2022/11/09	3	61.50	2	64.60	65.20	1	4,856	0.02%
2022/11/08	11	60.73	11	61.05	59.30	0	4,684	0.00%
2022/11/07	6	60.18	5	60.68	59.40	1	4,629	0.02%
2022/11/04	17	62.62	15	61.47	63.40	2	4,495	0.04%
2022/11/02	10	59.50	14	59.93	59.40	-4	4,315	-0.09%
2022/11/01	20	59.70	21	59.99	59.40	-1	4,280	-0.02%
2022/10/31	10	59.00	13	58.21	59.00	-3	4,194	-0.07%
2022/10/28	4	57.38	3	56.90	56.80	1	4,148	0.02%
2022/10/27	5	58.40	0	0.00	59.70	5	4,078	0.12%
2022/10/26	2	56.20	2	56.00	55.60	0	3,956	0.00%
2022/10/25	1	56.10	0	0.00	55.20	1	3,886	0.03%
2022/10/24	1	54.80	2	55.75	54.70	-1	3,840	-0.03%
2022/10/21	1	53.00	0	0.00	53.10	1	3,778	0.03%
2022/10/18	4	56.68	4	56.88	55.10	0	3,721	0.00%
2022/10/17	11	53.77	5	53.10	55.20	6	3,605	0.17%
2022/10/14	0	0.00	1	54.84	55.10	-1	3,567	-0.03%
2022/10/13	1	52.30	2	53.15	50.10	-1	3,540	-0.03%
2022/10/12	10	55.02	7	54.83	53.90	3	3,454	0.09%
2022/10/11	2	57.05	2	56.90	55.70	0	3,414	0.00%
2022/10/07	4	61.30	4	60.43	61.50	0	3,430	0.00%
2022/10/06	5	60.04	23	61.49	63.00	-18	3,342	-0.54%
2022/10/05	2	59.20	2	58.75	60.20	0	3,052	0.00%
2022/10/04	0	0.00	5	55.20	54.80	-5	2,945	-0.17%
2022/10/03	1	54.40	0	0.00	54.00	1	2,846	0.04%
2022/09/30	0	0.00	4	53.65	55.20	-4	2,844	-0.14%
2022/09/29	7	57.70	3	57.23	56.00	4	2,759	0.14%
2022/09/22	0	0.00	1	70.80	72.30	-1	2,827	-0.04%
2022/09/20	0	0.00	4	74.00	74.50	-4	2,890	-0.14%
2022/09/13	5	74.76	5	74.70	75.00	0	3,198	0.00%
2022/09/12	2	74.10	0	0.00	73.10	2	3,212	0.06%
2022/09/07	1	68.10	1	68.70	67.60	0	3,408	0.00%
2022/09/06	1	69.50	0	0.00	69.50	1	3,537	0.03%
2022/09/02	0	0.00	0	73.40	73.30	0	3,665	0.00%
2022/09/01	1	73.00	0	0.00	73.80	1	3,706	0.03%
2022/08/29	0	0.00	1	72.20	73.30	-1	3,776	-0.03%
2022/08/26	9	75.62	9	75.52	75.50	0	3,813	0.00%
2022/08/25	1	73.70	0	0.00	74.90	1	3,848	0.03%
2022/08/24	1	72.50	1	73.60	72.90	0	3,982	0.00%
2022/08/23	10	74.30	11	73.76	73.60	-1	4,106	-0.02%
2022/08/22	2	77.30	2	77.65	76.70	0	4,233	0.00%
2022/08/19	3	78.10	2	77.85	77.60	1	4,308	0.02%
2022/08/15	1	78.00	1	78.20	78.00	0	4,606	0.00%
2022/08/11	1	77.80	1	77.20	78.20	0	4,797	0.00%
2022/08/10	5	74.60	5	75.10	75.00	0	4,909	0.00%
2022/08/09	5	74.00	5	74.50	75.10	0	4,966	0.00%
2022/08/05	3	74.83	3	74.50	75.20	0	5,100	0.00%
2022/08/04	2	71.25	2	71.90	72.30	0	5,225	0.00%
2022/08/03	1	71.40	1	72.10	71.30	0	5,399	0.00%
2022/08/02	2	72.30	1	72.60	72.30	1	5,480	0.02%
2022/07/28	1	74.70	1	75.50	74.20	0	5,564	0.00%
2022/07/27	4	73.60	4	74.15	74.80	0	5,569	0.00%
2022/07/26	2	74.05	3	73.50	73.50	-1	5,613	-0.02%
2022/07/21	1	76.60	1	75.30	76.60	0	5,729	0.00%
2022/07/20	1	75.00	1	73.80	73.70	0	5,735	0.00%
2022/07/18	2	73.90	2	73.15	73.70	0	5,829	0.00%
2022/07/15	2	72.90	2	73.20	73.80	0	5,813	0.00%
2022/07/14	2	67.60	2	67.95	72.10	0	5,742	0.00%
2022/07/13	29	67.00	16	66.40	67.20	13	5,714	0.23%
2022/07/12	0	0.00	6	63.70	63.60	-6	5,791	-0.10%
2022/07/08	5	68.50	2	67.00	67.80	3	5,906	0.05%
2022/07/07	5	64.68	6	64.75	65.00	-1	5,850	-0.02%
2022/07/06	3	65.57	17	64.49	64.20	-14	5,826	-0.24%
2022/07/05	12	66.08	3	66.40	66.60	9	5,881	0.15%
2022/07/04	14	67.41	13	67.69	65.90	1	5,860	0.02%
2022/07/01	2	68.35	5	70.42	67.00	-3	5,846	-0.05%
2022/06/30	0	0.00	3	74.80	72.90	-3	5,781	-0.05%
2022/06/29	0	0.00	4	76.35	75.70	-4	5,942	-0.07%
2022/06/28	0	0.00	1	77.90	79.20	-1	6,026	-0.02%
2022/06/27	0	0.00	0	79.10	80.80	0	6,196	0.00%
2022/06/24	1	78.00	5	77.52	76.40	-4	6,162	-0.06%
2022/06/23	18	78.40	6	78.18	77.00	12	6,159	0.19%
2022/06/22	10	83.39	14	82.50	79.80	-4	6,105	-0.07%
2022/06/21	1	88.20	9	88.71	88.60	-8	5,993	-0.13%
2022/06/20	8	89.34	2	88.05	87.10	6	5,970	0.10%
2022/06/17	1	87.70	6	89.63	91.00	-5	5,916	-0.08%
2022/06/16	7	93.90	11	92.39	90.40	-4	5,823	-0.07%
2022/06/15	8	95.04	5.1	94.67	94.60	2.9	5,699	0.05%
2022/06/14	3	92.27	1.1	92.86	93.10	2	5,619	0.03%
2022/06/10	3	92.67	0	0.00	93.90	3	5,505	0.05%
2022/06/09	0	0.00	1	91.50	93.00	-1	5,493	-0.02%
2022/06/08	1	91.90	2	91.65	91.00	-1	5,470	-0.02%
2022/06/07	0	0.00	2	91.30	91.50	-2	5,531	-0.04%
2022/06/06	2	91.60	2	90.90	91.90	0	5,594	0.00%
2022/06/02	2	93.50	2	92.20	92.20	0	5,741	0.00%
2022/06/01	9	93.32	11	93.50	93.20	-2	5,905	-0.03%
2022/05/31	6.1	92.83	6	93.58	93.90	0.1	5,802	0.00%
2022/05/30	5	91.64	7	92.23	91.10	-2	5,707	-0.04%
2022/05/27	3	88.90	4	88.83	88.50	-1	5,556	-0.02%
2022/05/26	5	87.38	3	87.30	87.30	2	5,496	0.04%
2022/05/25	2	86.30	6	85.57	86.30	-4	5,420	-0.07%
2022/05/24	1.5	84.20	9	84.22	83.80	-7.5	5,415	-0.14%
2022/05/20	0	0.00	1	84.40	84.20	-1	5,474	-0.02%
2022/05/19	2	85.50	19	83.81	85.50	-17	5,432	-0.31%
2022/05/18	7.1	83.85	19	84.06	83.50	-11.9	5,408	-0.22%
2022/05/17	0	0.00	2	79.40	81.00	-2	5,653	-0.04%
2022/05/16	7	82.26	8	81.46	79.60	-1	5,947	-0.02%
2022/05/13	6	80.83	12	80.57	81.00	-6	5,981	-0.10%
2022/05/12	13	80.36	11	79.38	78.70	2	6,012	0.03%
2022/05/11	22	79.83	17	79.71	80.30	5	6,076	0.08%
2022/05/10	7	76.40	8	73.60	77.80	-1	6,048	-0.02%
2022/05/09	2	76.35	7	76.50	74.20	-5	6,119	-0.08%
2022/05/05	5	77.50	1	78.20	77.40	4	6,239	0.06%
2022/05/04	1	76.10	1	76.40	76.40	0	6,346	0.00%
2022/05/03	3	76.67	1	75.40	75.70	2	6,439	0.03%
2022/04/29	2	74.80	1	74.20	74.00	1	6,532	0.02%
2022/04/27	3	70.57	12	71.31	73.00	-9	6,763	-0.13%
2022/04/26	1	75.90	1	74.80	74.70	0	7,265	0.00%
2022/04/25	0	0.00	0.2	75.90	74.50	-0.2	7,506	0.00%
2022/04/22	3	79.53	2	80.10	79.20	1	7,569	0.01%
2022/04/20	1	81.60	0	0.00	81.60	1	7,659	0.01%
2022/04/19	7	82.16	5	81.58	81.20	2	7,711	0.03%
2022/04/18	22	82.94	6	82.02	81.80	16	7,757	0.21%
2022/04/15	8	87.11	1	85.00	85.10	7	7,752	0.09%
2022/04/14	1	91.80	2.2	90.26	89.80	-1.2	7,772	-0.02%
2022/04/13	4.2	91.88	6	91.55	91.70	-1.8	7,858	-0.02%
2022/04/12	1	92.00	1	92.50	90.70	0	7,958	0.00%
2022/04/11	6	92.88	3	91.93	91.50	3	8,225	0.04%
2022/04/08	7	95.66	6	95.95	96.00	1	8,444	0.01%
2022/04/07	3	94.00	5	93.94	94.00	-2	9,352	-0.02%
2022/04/01	19	97.94	12	97.28	97.00	7	9,483	0.07%
2022/03/31	11	97.75	25	97.75	96.90	-14	9,499	-0.15%
2022/03/30	27	96.35	22	97.02	96.70	5	9,423	0.05%
2022/03/28	4	90.70	7	90.81	92.60	-3	9,488	-0.03%
2022/03/25	3	92.83	1	92.10	91.30	2	9,535	0.02%
2022/03/24	6	92.75	1	92.70	92.70	5	9,568	0.05%
2022/03/23	2	94.65	2	94.90	94.00	0	9,633	0.00%
2022/03/21	2	94.00	0	0.00	94.00	2	9,945	0.02%
2022/03/18	0	92.70	0	0.00	94.00	0	10,199	0.00%
2022/03/17	1	92.30	3.5	92.60	93.20	-2.5	10,610	-0.02%
2022/03/16	2	90.00	6	91.75	90.10	-4	10,825	-0.04%
2022/03/15	4	90.88	2	91.35	90.20	2	11,126	0.02%
2022/03/14	0	0.00	1	91.60	92.10	-1	11,667	-0.01%
2022/03/10	1.5	91.33	2	91.90	91.90	-0.5	13,691	0.00%
2022/03/09	1.1	87.33	1	87.90	88.10	0.1	14,495	0.00%
2022/03/08	4	88.25	1	86.60	84.50	3	14,585	0.02%
2022/03/07	3	92.73	24	94.15	89.90	-21	14,547	-0.14%
2022/03/04	3	98.93	3	98.53	98.30	0	14,706	0.00%
2022/03/03	6	100.50	4	101.25	99.90	2	14,954	0.01%
2022/03/01	2	99.40	2	99.65	99.50	0	15,538	0.00%
2022/02/25	1	100.00	3	99.07	98.00	-2	15,753	-0.01%
2022/02/24	3	98.87	12.5	97.67	97.00	-9.5	16,040	-0.06%
2022/02/23	4	99.90	5	100.30	100.50	-1	16,465	-0.01%
2022/02/22	1	99.00	1	99.30	99.10	0	17,701	0.00%
2022/02/21	2	101.50	0	0.00	101.50	2	17,998	0.01%
2022/02/18	13.5	102.96	11	102.14	103.00	2.5	18,520	0.01%
2022/02/17	29	104.71	20	104.78	103.00	9	19,553	0.05%
2022/02/16	5.5	105.86	14	104.11	104.50	-8.5	20,167	-0.04%
2022/02/15	2	99.80	3	101.67	99.90	-1	20,186	0.00%
2022/02/14	5	100.26	0	0.00	99.40	5	20,282	0.02%
2022/02/11	4	103.13	1	104.50	103.50	3	20,401	0.01%
2022/02/10	13	101.31	6	102.33	104.00	7	20,671	0.03%
2022/02/09	13	103.00	15	104.00	101.50	-2	20,938	-0.01%
2022/02/08	4	100.45	5	100.10	101.50	-1	21,134	0.00%
2022/02/07	1	98.30	0	0.00	100.50	1	21,540	0.00%
2022/01/26	6	98.78	7	98.87	96.50	-1	21,844	0.00%
2022/01/25	0.1	99.80	1	100.50	97.70	-0.9	22,373	0.00%
2022/01/24	16	100.31	17	100.69	101.00	-1	22,427	0.00%
2022/01/21	9	102.28	13	101.91	99.80	-4	22,293	-0.02%
2022/01/20	8	104.75	0	0.00	105.50	8	22,233	0.04%
2022/01/19	44	105.24	43	104.09	102.50	1	22,146	0.00%
2022/01/18	18.1	103.12	28	103.95	104.50	-9.9	21,613	-0.05%
2022/01/17	9	99.13	5	99.74	101.00	4	21,397	0.02%
2022/01/14	2	95.55	2	95.75	97.50	0	21,306	0.00%
2022/01/13	3	97.00	2	97.65	97.30	1	21,239	0.00%
2022/01/12	5	98.24	5	98.14	97.20	0	21,277	0.00%
2022/01/11	4	98.13	0	0.00	96.70	4	21,336	0.02%
2022/01/10	2.3	100.43	2	99.35	99.70	0.3	21,267	0.00%
2022/01/07	4	98.65	1	101.00	98.40	3	21,296	0.01%
2022/01/05	5	103.50	5	103.70	102.00	0	21,131	0.00%
2022/01/04	19	104.50	8	106.13	103.00	11	21,050	0.05%
2022/01/03	9	109.06	9.1	108.61	108.00	-0.1	20,803	0.00%
2021/12/30	49	109.52	61.1	109.30	108.00	-12.1	20,563	-0.06%
2021/12/29	3	104.00	4	103.13	104.00	-1	19,656	-0.01%
2021/12/28	2	102.75	5	103.00	104.00	-3	19,649	-0.02%
2021/12/27	11	104.41	5	103.40	103.50	6	19,596	0.03%
2021/12/24	7	100.86	1	100.50	99.00	6	19,414	0.03%
2021/12/23	7	101.43	4	102.00	100.00	3	19,384	0.02%
2021/12/22	2	100.75	11	99.96	99.90	-9	19,302	-0.05%
2021/12/21	1	96.00	0	0.00	98.60	1	19,228	0.01%
2021/12/20	4	97.65	9	97.01	97.00	-5	19,192	-0.03%
2021/12/17	1.1	97.97	1	98.70	96.50	0.1	19,229	0.00%
2021/12/16	30	100.40	33	99.44	99.30	-3	19,187	-0.02%
2021/12/15	10	97.06	8	97.19	97.70	2	19,043	0.01%
2021/12/14	13	97.42	9.5	97.05	96.00	3.5	19,087	0.02%
2021/12/13	15	101.33	11	101.15	99.90	4	18,891	0.02%
2021/12/10	27	106.78	19	107.71	107.00	8	18,615	0.04%
2021/12/09	25	109.70	16.5	109.56	107.50	8.5	18,489	0.05%
2021/12/08	23.5	110.54	17	110.38	112.00	6.5	18,344	0.04%
2021/12/07	69	112.98	43.5	113.08	107.00	25.5	17,874	0.14%
2021/12/06	42	109.89	36.2	110.25	109.50	5.9	16,748	0.03%
2021/12/03	26.5	106.39	45	107.49	109.50	-18.5	16,041	-0.12%
2021/12/02	11	100.85	1	102.00	99.60	10	15,372	0.07%
2021/12/01	21.6	100.21	19	100.40	102.50	2.6	15,381	0.02%
2021/11/30	7	100.43	10	101.05	101.00	-3	15,444	-0.02%
2021/11/29	5	94.98	8.3	93.89	97.50	-3.3	15,212	-0.02%
2021/11/26	21.3	98.73	20	98.94	98.10	1.3	15,055	0.01%
2021/11/25	22	99.77	9	101.90	97.60	13	14,969	0.09%
2021/11/24	11.1	101.41	11	102.50	100.50	0.1	14,943	0.00%
2021/11/23	19.3	105.03	5.1	104.28	103.00	14.2	15,431	0.09%
2021/11/22	15.3	107.46	22	106.66	106.00	-6.7	15,499	-0.04%
2021/11/19	39.3	108.08	61	107.61	110.50	-21.7	15,450	-0.14%
2021/11/18	27.2	103.82	71	104.13	102.50	-43.8	14,492	-0.30%
2021/11/17	33	105.95	28.1	107.11	104.50	5	14,358	0.03%
2021/11/16	91	106.07	29.5	105.53	105.50	61.5	13,936	0.44%
2021/11/15	11	98.47	29	101.19	104.00	-18	12,958	-0.14%
2021/11/12	18	93.87	35.3	93.43	94.90	-17.3	12,162	-0.14%
2021/11/11	18	90.94	5	90.02	89.20	13	11,948	0.11%
2021/11/10	15	93.27	12.1	93.85	92.80	3	11,963	0.02%
2021/11/09	41	95.01	39	94.11	92.50	2	11,975	0.02%
2021/11/08	22	94.23	16	93.81	93.70	6	11,748	0.05%
2021/11/05	13	91.89	25	91.60	92.10	-12	11,516	-0.10%
2021/11/04	48	91.29	30	91.16	90.30	18	11,317	0.16%
2021/11/03	34	89.23	25	89.27	90.00	9	11,054	0.08%
2021/11/02	91	87.37	87	86.67	87.60	4	10,812	0.04%
2021/11/01	4	82.15	37	82.06	83.00	-33	10,543	-0.31%
2021/10/28	1	80.00	1	80.70	80.00	0	10,696	0.00%
2021/10/27	0	0.00	1	80.70	82.20	-1	10,770	-0.01%
2021/10/26	15	78.83	10	79.50	78.80	5	11,093	0.05%
2021/10/25	3	80.13	3	80.73	80.60	0	11,508	0.00%
2021/10/22	21	80.02	1.4	79.70	79.50	19.6	12,129	0.16%
2021/10/21	1	79.50	3	79.63	79.50	-2	12,754	-0.02%
2021/10/19	1	80.30	13	78.95	80.80	-12	13,832	-0.09%
2021/10/18	0	0.00	3.6	77.80	77.00	-3.6	14,492	-0.02%
2021/10/15	13	76.90	0	0.00	76.90	13	15,522	0.08%
2021/10/14	31	74.33	31	73.85	74.50	0	15,779	0.00%
2021/10/13	18	74.07	19	74.61	73.10	-1	16,007	-0.01%
2021/10/12	1	78.30	0	0.00	76.70	1	16,274	0.01%
2021/10/08	1	76.90	4	77.48	76.90	-3	16,672	-0.02%
2021/10/07	2	77.25	2	77.65	78.00	0	16,797	0.00%
2021/10/05	2	75.00	0	0.00	75.50	2	17,617	0.01%
2021/10/04	0	72.50	1	71.60	71.60	-1	17,805	-0.01%
2021/10/01	1.3	76.00	0	0.00	74.50	1.3	18,286	0.01%
2021/09/30	1	78.20	2	78.05	78.50	-1	18,839	-0.01%
2021/09/29	10	77.19	5	77.98	76.70	5	19,801	0.03%
2021/09/28	2.1	80.43	2	81.70	80.20	0.1	20,290	0.00%
2021/09/27	2	82.05	1	81.60	82.10	1	20,489	0.00%
2021/09/24	14	83.24	12.3	82.47	81.80	1.7	20,558	0.01%
2021/09/23	1	81.30	1.2	80.57	80.20	-0.2	20,544	0.00%
2021/09/22	3	80.00	1	79.70	79.90	2	20,602	0.01%
2021/09/17	5	82.26	7	81.34	82.30	-2	20,639	-0.01%
2021/09/16	8	80.61	13	80.82	80.90	-5	20,565	-0.02%
2021/09/15	6.2	79.81	3	80.50	79.20	3.2	20,608	0.02%
2021/09/14	0	0.00	1	80.50	82.50	-1	20,567	0.00%
2021/09/13	0	0.00	2	84.35	81.90	-2	20,575	-0.01%
2021/09/10	2	85.45	1	86.10	85.90	1	20,722	0.00%
2021/09/09	8	84.21	6	83.67	83.70	2	20,910	0.01%
2021/09/08	1	84.90	1	83.70	83.20	0	21,005	0.00%
2021/09/07	11.3	86.05	10.2	84.71	84.00	1.1	21,215	0.01%
2021/09/06	2	90.05	10	90.71	89.10	-8	21,506	-0.04%
2021/09/03	3.1	90.33	2	89.45	89.90	1.1	21,553	0.00%
2021/09/02	6	89.47	5	90.20	88.20	1	21,610	0.00%
2021/09/01	3	89.30	13	89.38	89.30	-10	21,881	-0.05%
2021/08/31	2	88.00	1.2	87.83	89.00	0.8	22,369	0.00%
2021/08/30	1	90.70	6	90.73	90.70	-5	22,517	-0.02%
2021/08/27	27	91.41	24	91.23	88.10	3	22,294	0.01%
2021/08/26	16.2	89.07	17	88.98	89.00	-0.8	21,885	0.00%
2021/08/25	15.2	87.49	19	87.09	87.10	-3.8	21,725	-0.02%
2021/08/24	11	83.31	16	83.70	83.50	-5	21,832	-0.02%
2021/08/23	11	81.25	15	79.54	82.10	-4	21,737	-0.02%
2021/08/20	10	74.20	4.2	73.90	74.70	5.8	21,865	0.03%
2021/08/19	4	75.93	6	74.70	73.00	-2	22,106	-0.01%
2021/08/18	15	72.83	14	72.76	76.20	1	22,884	0.00%
2021/08/17	3	75.13	6	72.77	70.70	-3	23,082	-0.01%
2021/08/16	18	76.22	3	75.80	75.10	15	23,154	0.06%
2021/08/13	22	76.77	30	76.36	75.30	-8	23,147	-0.03%
2021/08/12	23	81.44	14	80.24	80.50	9	23,085	0.04%
2021/08/11	16	83.94	10	83.41	81.50	6	23,097	0.03%
2021/08/10	6	86.75	7	87.39	86.60	-1	23,045	0.00%
2021/08/09	6	88.57	18	87.32	86.00	-12	23,132	-0.05%
2021/08/06	4.2	90.78	5.1	90.46	90.50	-0.9	23,119	0.00%
2021/08/05	55.5	91.02	58.1	91.02	91.00	-2.6	23,229	-0.01%
2021/08/04	4	97.55	19	98.35	96.10	-15	23,252	-0.06%
2021/08/03	50	99.56	53	99.32	98.70	-3	23,316	-0.01%
2021/08/02	13	98.48	7	99.09	97.80	6	23,312	0.03%
2021/07/30	27	101.17	35	101.26	98.50	-8	23,388	-0.03%
2021/07/29	62.1	99.34	55	99.63	99.90	7.1	23,203	0.03%
2021/07/28	83.6	99.24	70	97.72	95.50	13.6	22,890	0.06%
2021/07/27	41.8	108.25	14.1	105.95	102.00	27.6	22,520	0.12%
2021/07/26	2	109.00	7	110.21	111.50	-5	22,087	-0.02%
2021/07/23	30	101.29	72.2	102.08	101.50	-42.2	21,851	-0.19%
2021/07/22	78.6	99.82	28	98.71	95.70	50.6	21,098	0.24%
2021/07/21	35	96.77	35.1	97.19	99.00	-0.1	20,593	0.00%
2021/07/20	5.1	92.02	50	94.14	90.00	-44.9	20,185	-0.22%
2021/07/19	58.5	93.02	12	92.08	94.00	46.5	20,007	0.23%
2021/07/16	37.6	92.32	58	92.23	92.00	-20.5	19,996	-0.10%
2021/07/15	73	92.01	42	93.53	94.10	31	19,835	0.16%
2021/07/14	2	88.85	6	88.83	87.80	-4	19,608	-0.02%
2021/07/13	16	88.59	15.5	89.11	86.70	0.5	19,664	0.00%
2021/07/12	16	86.69	22.1	86.86	86.10	-6.1	19,747	-0.03%
2021/07/09	8	91.53	6.1	90.84	89.60	1.9	19,452	0.01%
2021/07/08	18	94.87	16.2	94.46	92.70	1.8	19,914	0.01%
2021/07/07	29	95.04	33.7	94.84	94.30	-4.7	19,877	-0.02%
2021/07/06	52.9	93.26	66	93.86	95.00	-13.1	19,908	-0.07%
2021/07/05	19.2	90.21	23.1	89.83	89.40	-3.9	19,773	-0.02%
2021/07/02	18	84.96	10	85.53	87.00	8	19,626	0.04%
2021/07/01	6.1	84.61	4	84.05	84.20	2.1	19,762	0.01%
2021/06/30	3	83.60	1	84.30	83.60	2	20,198	0.01%
2021/06/28	5	84.54	5	83.46	84.80	0	20,762	0.00%
2021/06/25	1	83.60	1	85.00	83.20	0	21,330	0.00%
2021/06/24	3	84.73	5	83.80	83.80	-2	21,982	-0.01%
2021/06/23	2	83.90	3	84.73	84.30	-1	22,091	0.00%
2021/06/22	11	83.72	7	83.57	82.10	4	22,386	0.02%
2021/06/21	12	83.94	6.2	84.57	82.40	5.8	22,706	0.03%
2021/06/18	7	89.27	15.2	87.92	87.50	-8.2	23,376	-0.04%
2021/06/17	3.4	88.30	3	88.57	89.60	0.4	23,783	0.00%
2021/06/16	10	88.00	11.1	88.05	87.50	-1.1	24,229	0.00%
2021/06/15	13.1	87.16	17	87.38	90.00	-3.9	25,069	-0.02%
2021/06/11	26	85.34	23	85.74	84.50	3	24,995	0.01%
2021/06/09	15	85.98	18	85.35	85.70	-3	26,625	-0.01%
2021/06/08	13	87.02	13	86.83	84.20	0	27,884	0.00%
2021/06/07	25	83.63	44	85.73	87.20	-19	27,538	-0.07%
2021/06/04	4	83.10	5	83.40	83.00	-1	27,240	0.00%
2021/06/03	18	84.23	42	85.05	84.20	-24	27,256	-0.09%
2021/06/02	7	82.30	10	83.21	81.80	-3	27,047	-0.01%
2021/06/01	73	86.02	39.1	86.67	84.40	33.9	26,955	0.13%
2021/05/31	18.1	84.80	20	84.45	84.50	-1.9	26,494	-0.01%
2021/05/28	21	86.28	34	86.01	85.00	-13	26,478	-0.05%
2021/05/27	32	82.56	33.2	82.11	85.20	-1.2	26,321	0.00%
2021/05/26	52	83.36	48.5	82.68	81.70	3.5	26,119	0.01%
2021/05/25	17	80.03	52.1	80.70	83.10	-35.1	25,501	-0.14%
2021/05/24	39	74.32	39	74.07	75.60	0	25,543	0.00%
2021/05/21	9	73.01	6	71.75	71.60	3	26,221	0.01%
2021/05/20	2	73.55	3	72.00	71.00	-1	26,151	0.00%
2021/05/19	4	70.93	0	0.00	73.60	4	26,804	0.01%
2021/05/18	3.2	66.63	4	66.45	67.90	-0.8	27,074	0.00%
2021/05/17	3	62.67	4	63.90	61.80	-1	27,495	0.00%
2021/05/14	7	70.03	3	70.20	67.40	4	27,541	0.01%
2021/05/13	6	66.60	8.6	69.89	69.90	-2.6	27,518	-0.01%
2021/05/12	17	71.94	5	72.22	69.00	12	27,319	0.04%
2021/05/11	1	78.50	6	75.13	73.50	-5	26,957	-0.02%
2021/05/10	10	76.37	6	76.57	76.10	4	26,832	0.01%
2021/05/07	4	76.78	8	75.73	78.60	-4	26,719	-0.01%
2021/05/06	7	72.07	12	72.43	72.50	-5	26,504	-0.02%
2021/05/05	2	76.40	0	76.50	75.00	2	26,402	0.01%
2021/05/04	26.2	72.17	50	71.87	74.50	-23.9	26,331	-0.09%
2021/05/03	12.2	79.75	6	80.23	77.10	6.2	26,126	0.02%
2021/04/29	2	83.50	9	84.19	83.60	-7	26,020	-0.03%
2021/04/28	10	85.42	33	84.41	85.00	-23	25,992	-0.09%
2021/04/27	24.1	88.12	10.6	86.38	85.00	13.5	26,046	0.05%
2021/04/26	26.2	89.87	40	88.57	87.50	-13.8	25,947	-0.05%
2021/04/23	1	84.70	21	84.27	86.00	-20	25,461	-0.08%
2021/04/22	32	84.79	24	83.12	81.80	8	25,531	0.03%
2021/04/21	10	83.50	14	84.36	84.70	-4	25,326	-0.02%
2021/04/20	9	84.04	13	83.48	82.70	-4	25,279	-0.02%
2021/04/19	21	82.18	10	82.48	81.50	11	25,174	0.04%
2021/04/16	44	86.08	8.2	86.51	84.20	35.8	25,001	0.14%
2021/04/15	16	83.40	7.5	83.64	85.30	8.5	24,721	0.03%
2021/04/14	30	84.37	50.6	82.89	83.50	-20.6	24,588	-0.08%
2021/04/13	25	87.96	34.8	88.58	86.70	-9.8	24,015	-0.04%
2021/04/12	26	87.32	12.1	85.44	84.60	13.9	23,619	0.06%
2021/04/09	39	91.31	28.6	89.12	90.00	10.4	23,075	0.05%
2021/04/08	6.3	84.66	51	85.88	87.50	-44.8	22,332	-0.20%
2021/04/07	16	78.41	16	78.54	79.60	0	21,988	0.00%
2021/04/06	12.1	77.22	8.2	77.48	79.00	3.9	21,735	0.02%
2021/04/01	7	73.33	9	73.53	73.40	-2	21,552	-0.01%
2021/03/31	15	72.57	19	72.03	71.50	-4	21,285	-0.02%
2021/03/30	46.2	73.12	69	72.22	70.60	-22.8	20,950	-0.11%
2021/03/29	21	68.63	24.2	68.70	69.80	-3.2	20,382	-0.02%
2021/03/26	11	63.28	15	63.48	63.50	-4	19,764	-0.02%
2021/03/25	12.2	61.98	8	61.93	62.00	4.2	19,704	0.02%
2021/03/24	21	64.63	18	64.90	63.80	3	19,452	0.02%
2021/03/23	15.2	64.50	20.1	64.39	64.60	-4.9	19,161	-0.03%
2021/03/22	13	60.13	13	60.42	60.70	0	18,520	0.00%
2021/03/19	18	57.44	12	57.38	58.90	6	18,836	0.03%
2021/03/18	68	59.20	79	59.40	56.80	-11	18,622	-0.06%
2021/03/17	4	55.65	8	55.28	56.00	-4	18,373	-0.02%
2021/03/16	18	55.81	16	55.31	54.10	2	18,744	0.01%
2021/03/15	131.1	54.75	135	54.97	55.50	-3.9	18,995	-0.02%	大買/大賣/
2021/03/12	38	52.72	38	53.12	54.20	0	18,246	0.00%
2021/03/11	17	46.43	19	47.51	49.35	-2	16,749	-0.01%
2021/03/10	2	45.15	9	44.81	44.90	-7	16,601	-0.04%
2021/03/09	15	44.73	26	44.80	44.55	-11	16,781	-0.07%
2021/03/08	3	45.98	8	46.39	45.90	-5	16,999	-0.03%
2021/03/05	4	47.25	1	45.55	46.00	3	17,182	0.02%
2021/03/04	2	47.90	0	0.00	46.20	2	17,292	0.01%
2021/03/03	9	46.94	16	47.15	47.40	-7	17,303	-0.04%
2021/03/02	14	48.70	0	0.00	47.40	14	17,319	0.08%
2021/02/26	13	49.14	34	48.99	49.65	-21	17,310	-0.12%
2021/02/25	35	51.16	18	51.49	50.80	17	17,602	0.10%
2021/02/24	28	52.93	24	53.71	51.40	4	17,560	0.02%
2021/02/23	22	54.65	8	53.73	52.50	14	17,379	0.08%
2021/02/22	26	55.12	0	0.00	55.40	26	17,298	0.15%
2021/02/19	31	48.03	31.2	48.23	50.40	-0.2	17,428	0.00%
2021/02/18	15.1	45.62	17	45.79	45.90	-1.9	17,457	-0.01%
2021/02/17	8.1	43.47	27	43.56	44.90	-18.9	17,725	-0.11%
2021/02/05	9	40.34	9	40.80	40.85	0	17,177	0.00%
2021/02/04	5	37.72	8	38.54	38.70	-3	16,900	-0.02%
2021/02/03	3	37.08	0	0.00	36.75	3	16,723	0.02%
2021/02/02	2	38.08	0	0.00	37.70	2	16,691	0.01%
2021/02/01	1	37.40	5	37.43	37.15	-4	16,760	-0.02%
2021/01/29	20	39.45	0	0.00	38.80	20	16,701	0.12%
2021/01/28	1	40.25	7	40.64	40.15	-6	16,634	-0.04%
2021/01/27	2	40.50	0	0.00	40.45	2	16,604	0.01%
2021/01/26	4	40.80	2	41.75	40.35	2	16,493	0.01%
2021/01/25	6	41.31	1	41.60	41.35	5	16,416	0.03%
2021/01/22	6	41.59	6	41.37	41.75	0	16,309	0.00%
2021/01/21	2	40.53	4	41.36	40.35	-2	16,171	-0.01%
2021/01/20	5	40.37	8	40.09	40.10	-3	16,100	-0.02%
2021/01/19	9	42.24	3	42.22	42.30	6	15,900	0.04%
2021/01/18	3	41.15	7	41.67	41.80	-4	15,698	-0.03%
2021/01/15	11	42.43	8	41.99	40.35	3	15,533	0.02%
2021/01/14	0	0.00	3	41.70	41.75	-3	15,256	-0.02%
2021/01/13	1	41.65	10	41.75	41.85	-9	15,255	-0.06%
2021/01/12	5	40.91	0	0.00	40.50	5	15,159	0.03%
2021/01/11	3	41.50	13	41.86	41.70	-10	15,114	-0.07%
2021/01/08	0	0.00	3	42.55	41.55	-3	15,051	-0.02%
2021/01/07	17	41.94	13	41.68	42.15	4	14,924	0.03%
2021/01/06	0	0.00	8	40.86	40.55	-8	14,789	-0.05%
2021/01/05	5	40.76	15.5	41.11	41.55	-10.5	14,699	-0.07%
2021/01/04	3	40.00	2	40.00	40.00	1	14,590	0.01%
2020/12/31	10.5	40.96	8	40.55	40.35	2.5	14,537	0.02%
2020/12/30	0	0.00	1	41.45	41.35	-1	14,426	-0.01%
2020/12/29	6	41.76	3	41.40	41.50	3	14,368	0.02%
2020/12/28	11	42.05	19	42.88	42.70	-8	14,232	-0.06%
2020/12/25	3	40.25	0	0.00	40.35	3	13,906	0.02%
2020/12/24	1	40.10	0	0.00	40.10	1	13,907	0.01%
2020/12/22	1	39.40	0	0.00	39.50	1	13,834	0.01%
2020/12/21	10	41.20	11	40.80	40.80	-1	13,747	-0.01%
2020/12/18	10	40.50	16	41.23	40.65	-6	13,593	-0.04%
2020/12/17	19	41.08	5	41.00	41.00	14	13,450	0.10%
2020/12/16	54	41.90	56	41.43	41.25	-2	13,282	-0.02%
2020/12/15	124	44.19	102	42.90	40.65	22	12,938	0.17%	大買/大賣/
2020/12/14	21	41.32	26	43.42	44.00	-5	11,929	-0.04%
2020/12/11	49	45.06	39	44.94	43.20	10	11,507	0.09%
2020/12/10	22	44.23	26	45.16	45.00	-4	10,591	-0.04%
2020/12/09	37	42.74	45	43.16	43.65	-8	9,790	-0.08%
2020/12/08	10	40.28	17	40.12	41.30	-7	8,874	-0.08%
2020/12/07	3	37.48	4	37.28	37.55	-1	8,271	-0.01%
2020/12/04	4	36.98	1	36.90	37.00	3	8,265	0.04%
2020/12/03	17	37.11	4	37.33	37.20	13	8,469	0.15%
2020/12/02	21	36.54	39	37.34	37.35	-18	8,338	-0.22%
2020/12/01	5	35.74	1	36.50	35.65	4	8,042	0.05%
2020/11/30	1	36.50	27	36.70	36.90	-26	7,799	-0.33%
2020/11/27	26	36.07	6	36.12	36.00	20	7,571	0.26%
2020/11/26	15	35.60	12	35.70	35.70	3	7,482	0.04%
2020/11/25	15	35.17	5	35.21	35.40	10	7,353	0.14%
2020/11/24	52	35.65	55	35.31	35.70	-3	7,354	-0.04%
2020/11/23	14	34.91	12	34.55	34.40	2	6,980	0.03%
2020/11/20	14	34.58	10	34.13	34.00	4	6,877	0.06%
2020/11/19	58	34.66	52	34.94	34.80	6	6,589	0.09%
2020/11/18	10	33.27	34	33.19	33.65	-24	5,773	-0.42%
2020/11/17	94	33.37	113	33.28	33.20	-19	5,525	-0.34%	大賣/
2020/11/16	37	31.39	38	31.07	32.70	-1	4,780	-0.02%
2020/11/12	1	29.70	4	29.64	29.70	-3	4,060	-0.07%
2020/11/11	2	29.60	0	0.00	29.60	2	4,117	0.05%
2020/11/09	3	29.88	6	29.74	29.80	-3	4,132	-0.07%
2020/11/06	2	29.10	2	29.30	28.60	0	4,047	0.00%
2020/11/04	0	0.00	2	28.60	28.45	-2	4,280	-0.05%
2020/11/03	0	0.00	2	27.95	28.15	-2	4,473	-0.04%
2020/11/02	4	27.38	0	0.00	27.60	4	5,021	0.08%
2020/10/29	0	0.00	1	28.35	28.35	-1	5,059	-0.02%
2020/10/28	2	28.90	0	0.00	28.75	2	5,114	0.04%
2020/10/26	0	0.00	2	29.45	29.45	-2	5,192	-0.04%
2020/10/23	1	30.00	1	29.80	29.75	0	5,219	0.00%
2020/10/21	2	30.03	2	30.15	29.70	0	5,507	0.00%
2020/10/20	4	29.65	4	29.60	29.70	0	5,563	0.00%
2020/10/19	6	29.37	5	29.94	29.30	1	5,838	0.02%
2020/10/16	0	0.00	1	29.40	28.95	-1	5,866	-0.02%
2020/10/14	7	29.69	8	29.64	29.60	-1	5,886	-0.02%
2020/10/13	1	29.50	7	29.39	29.65	-6	5,900	-0.10%
2020/10/12	1	28.90	0	0.00	28.85	1	5,895	0.02%
2020/10/08	3	29.10	4	28.70	28.80	-1	6,056	-0.02%
2020/09/22	5	28.48	5.2	28.41	28.35	-0.2	6,670	0.00%
2020/09/21	4	28.88	1.7	28.77	28.90	2.3	6,667	0.03%
2020/09/17	0	0.00	4	29.30	29.25	-4	6,688	-0.06%
2020/09/15	9	29.68	13	29.85	29.45	-4	6,722	-0.06%
2020/09/14	3	29.13	1	29.35	29.25	2	6,721	0.03%
2020/09/11	11	29.13	5	29.22	28.90	6	6,735	0.09%
2020/09/10	12	29.75	12	30.05	29.55	0	6,689	0.00%
2020/09/09	46	29.94	12	29.87	30.00	34	6,652	0.51%
2020/09/08	14.9	31.26	52	31.34	31.20	-37.1	6,496	-0.57%
2020/09/07	6	30.49	14	30.22	30.10	-8	6,196	-0.13%
2020/09/04	6	29.82	4	29.85	29.90	2	6,130	0.03%
2020/09/03	32	30.47	4	30.50	30.15	28	6,115	0.46%
2020/09/02	1	30.05	1	29.95	30.15	0	6,157	0.00%
2020/09/01	5	29.56	0	0.00	29.40	5	6,155	0.08%
2020/08/31	13	30.10	0	0.00	30.10	13	6,174	0.21%
2020/08/28	12	30.50	28	30.48	30.45	-16	6,106	-0.26%
2020/08/27	2	29.90	2	29.78	29.45	0	5,870	0.00%
2020/08/26	18	29.58	55	29.33	29.20	-37	5,770	-0.64%
2020/08/24	0	0.00	1	27.75	27.55	-1	5,646	-0.02%
2020/08/21	20	27.78	0	0.00	27.60	20	5,656	0.35%
2020/08/20	21	27.40	15	27.03	27.25	6	5,662	0.11%
2020/08/19	10	29.29	5	29.80	28.80	5	5,570	0.09%
2020/08/18	1	29.60	0	0.00	29.55	1	5,518	0.02%
2020/08/17	15	29.90	2	30.25	29.85	13	5,599	0.23%
2020/08/13	10	29.70	11	29.08	29.10	-1	5,586	-0.02%
2020/08/11	2	29.45	0	0.00	29.55	2	5,693	0.04%
2020/08/07	9	31.31	5	31.27	31.40	4	6,055	0.07%
2020/08/06	2	30.55	12	31.55	31.40	-10	5,958	-0.17%
2020/08/05	0	0.00	1	29.00	28.95	-1	5,494	-0.02%
2020/08/04	3	28.98	1	29.40	28.75	2	5,615	0.04%
2020/08/03	2	29.20	0	0.00	29.15	2	5,722	0.03%
2020/07/31	0	0.00	5	28.85	28.85	-5	5,867	-0.09%
2020/07/29	0	0.00	10	28.25	28.05	-10	6,105	-0.16%
2020/07/27	4	29.51	12	29.71	29.00	-8	6,352	-0.13%
2020/07/24	5	29.15	6	29.19	28.55	-1	6,337	-0.02%
2020/07/23	12	30.10	4	29.88	29.80	8	6,322	0.13%
2020/07/22	5	28.50	4	28.91	29.50	1	6,146	0.02%
2020/07/21	3	27.63	44	27.70	27.90	-41	6,177	-0.66%
2020/07/20	32	27.01	0	0.00	27.20	32	6,174	0.52%
2020/07/17	20	27.40	0	0.00	27.40	20	6,180	0.32%
2020/07/16	2	28.30	0	0.00	28.10	2	6,196	0.03%
2020/07/15	7	29.13	0	0.00	28.60	7	6,194	0.11%
2020/07/14	12	29.84	7	30.50	29.70	5	6,214	0.08%
2020/07/13	0	0.00	20	28.00	28.50	-20	5,898	-0.34%
2020/07/10	11	27.79	0	0.00	27.40	11	5,907	0.19%
2020/07/09	1	28.80	11	28.58	28.35	-10	5,919	-0.17%
2020/07/07	1	28.25	2	28.50	28.25	-1	5,915	-0.02%
2020/07/06	0	0.00	3	28.50	28.70	-3	5,917	-0.05%
2020/07/03	0	0.00	1	28.10	28.15	-1	5,937	-0.02%
2020/07/02	0	0.00	3	28.18	28.45	-3	5,993	-0.05%
2020/07/01	2	27.83	6	27.98	27.75	-4	5,958	-0.07%
2020/06/29	6	27.49	1	27.50	27.45	5	5,949	0.08%
2020/06/24	0	0.00	2	27.35	27.20	-2	5,964	-0.03%
2020/06/18	0	0.00	10	27.10	27.10	-10	6,318	-0.16%
2020/06/17	5	26.90	2	26.95	26.60	3	6,330	0.05%
2020/06/15	2	25.98	2	25.90	25.90	0	6,540	0.00%
2020/06/12	2	26.10	0	0.00	26.10	2	6,632	0.03%
2020/06/10	2	27.20	1	27.20	27.10	1	6,761	0.01%
2020/06/09	2	27.83	1	28.05	27.55	1	6,915	0.01%
2020/06/08	2	27.38	1	27.40	27.30	1	6,978	0.01%
2020/06/05	1	26.90	5	26.90	27.15	-4	7,415	-0.05%
2020/06/01	7	26.47	0	0.00	26.45	7	7,741	0.09%
2020/05/28	1	26.30	5	26.17	25.80	-4	7,786	-0.05%
2020/05/25	0	0.00	2	26.20	26.25	-2	7,963	-0.03%
2020/05/22	4	26.80	1	27.50	26.55	3	7,981	0.04%
2020/05/21	10	26.60	0	0.00	26.60	10	7,919	0.13%
2020/05/20	5	26.55	0	0.00	26.50	5	7,919	0.06%
2020/05/19	10	26.98	10	25.45	25.60	0	7,963	0.00%
2020/05/18	2	26.75	3	26.65	26.45	-1	7,852	-0.01%
2020/05/15	15	28.14	15	26.82	26.90	0	7,829	0.00%
2020/05/14	15	29.03	3	29.08	28.95	12	7,662	0.16%
2020/05/13	3	32.03	3	32.07	32.15	0	7,332	0.00%
2020/05/12	2	31.53	4	31.90	31.60	-2	7,281	-0.03%
2020/05/11	2	32.35	2	32.30	31.80	0	7,263	0.00%
2020/05/08	2	32.55	13	32.60	32.60	-11	7,171	-0.15%
2020/05/07	1	32.40	22	32.38	32.40	-21	7,064	-0.30%
2020/05/06	21	31.87	9	31.97	31.50	12	6,920	0.17%
2020/05/05	15	31.59	7	31.40	31.25	8	6,857	0.12%
2020/05/04	10	31.05	5	31.05	31.70	5	6,763	0.07%
2020/04/30	10	30.05	10.5	29.92	29.80	-0.5	6,618	-0.01%
2020/04/29	3	29.47	4	29.41	29.50	-1	6,643	-0.02%
2020/04/28	17	28.76	7	28.54	29.00	10	6,557	0.15%
2020/04/27	10	28.70	1	28.75	28.70	9	6,572	0.14%
2020/04/24	2	28.40	1	28.50	28.70	1	6,624	0.02%
2020/04/22	1	26.95	5	27.64	27.95	-4	6,823	-0.06%
2020/04/21	1	27.60	0	0.00	27.40	1	6,809	0.01%
2020/04/17	14	29.18	17	28.74	27.90	-3	6,803	-0.04%
2020/04/16	3	27.60	0	0.00	27.50	3	6,668	0.04%
2020/04/15	1	27.20	30	27.05	27.05	-29	6,660	-0.44%
2020/04/14	2	26.80	1	26.85	26.95	1	6,646	0.02%
2020/04/13	10	26.40	0	0.00	26.40	10	6,642	0.15%
2020/04/10	5	26.60	4	26.93	26.75	1	6,658	0.02%
2020/04/09	30	26.70	1	26.40	26.55	29	6,644	0.44%
2020/04/08	1	26.70	10	26.50	26.50	-9	6,621	-0.14%
2020/04/06	1	24.95	5	25.15	25.20	-4	6,507	-0.06%
2020/04/01	0	0.00	1	24.95	25.00	-1	6,547	-0.02%
2020/03/31	12	24.96	11	25.14	24.80	1	6,578	0.02%
2020/03/30	14	24.41	15	24.27	24.70	-1	6,570	-0.02%
2020/03/27	26	25.05	20	25.15	24.20	6	6,604	0.09%
2020/03/26	14	23.87	14	23.79	24.70	0	6,562	0.00%
2020/03/25	2	23.50	2	23.68	24.10	0	6,490	0.00%
2020/03/24	1	21.95	0	0.00	22.00	1	6,531	0.02%
2020/03/20	1	21.40	2	21.78	22.05	-1	7,160	-0.01%
2020/03/18	10	24.20	10	22.70	22.70	0	7,771	0.00%
2020/03/16	2	25.55	1	26.00	24.15	1	8,662	0.01%
2020/03/12	18	27.17	17	27.51	26.90	1	8,477	0.01%
2020/03/11	43	30.36	32	30.32	28.85	11	8,351	0.13%
2020/03/10	0	0.00	9	29.47	30.35	-9	7,885	-0.11%
2020/03/05	0	0.00	1	29.65	29.55	-1	7,673	-0.01%
2020/03/04	2	29.13	1	29.20	29.05	1	7,676	0.01%
2020/03/02	1	27.25	5	27.51	27.70	-4	7,659	-0.05%
2020/02/25	1	30.10	1	30.10	30.50	0	7,444	0.00%
2020/02/24	2	30.68	8	30.69	30.60	-6	7,402	-0.08%
2020/02/19	0	0.00	1	31.15	31.10	-1	7,340	-0.01%
2020/02/17	2	31.70	2	31.48	31.30	0	7,303	0.00%
2020/02/14	5	31.30	5	31.20	31.20	0	7,204	0.00%
2020/02/13	1	31.00	0	0.00	30.70	1	7,170	0.01%
2020/02/12	5	31.16	0	0.00	31.25	5	7,151	0.07%
2020/02/10	0	0.00	1	29.75	29.85	-1	7,162	-0.01%
2020/02/07	4	30.34	4	30.53	30.10	0	7,179	0.00%
2020/02/06	0	0.00	1	30.40	31.05	-1	7,142	-0.01%
2020/02/05	0	0.00	1	29.45	29.55	-1	7,079	-0.01%
2020/02/04	1	29.95	0	0.00	29.95	1	7,032	0.01%
2020/02/03	7	28.26	1	28.15	28.20	6	7,013	0.09%
2020/01/30	0	0.00	2	32.05	31.50	-2	6,837	-0.03%
2020/01/17	10	34.18	10	34.21	34.45	0	6,623	0.00%
2020/01/16	0	0.00	1	34.20	34.05	-1	6,530	-0.02%
2020/01/13	0	0.00	1	33.20	33.05	-1	6,571	-0.02%
2020/01/09	24	31.53	23	32.11	32.25	1	6,546	0.02%
2020/01/06	40	32.77	1	32.80	32.90	39	6,549	0.60%
2020/01/03	1	33.50	0	0.00	33.50	1	6,552	0.02%
2019/12/30	5	34.60	8	34.80	34.70	-3	7,264	-0.04%
2019/12/27	8	35.15	0	0.00	34.90	8	7,435	0.11%
2019/12/26	0	0.00	5	34.45	34.35	-5	7,412	-0.07%
2019/12/24	5	35.12	0	0.00	34.60	5	7,637	0.07%
2019/12/23	0	0.00	2	35.20	34.60	-2	7,641	-0.03%
2019/12/20	0	0.00	1	35.40	35.40	-1	7,599	-0.01%
2019/12/19	13	35.82	12	35.80	35.85	1	7,582	0.01%
2019/12/18	18	37.47	20	37.80	36.50	-2	7,469	-0.03%
2019/12/17	7	36.06	6	36.05	36.55	1	6,928	0.01%
2019/12/16	8	36.00	7	35.87	36.55	1	6,979	0.01%
2019/12/13	62	36.02	80	35.86	35.45	-18	6,843	-0.26%
2019/12/12	33	35.77	27	35.50	36.55	6	6,356	0.09%
2019/12/11	1	33.60	4	32.83	33.25	-3	5,865	-0.05%
2019/12/10	3	32.13	2	32.58	31.85	1	6,126	0.02%
2019/12/09	1	32.10	0	0.00	31.95	1	6,107	0.02%
2019/12/06	0	0.00	5	31.75	31.95	-5	6,140	-0.08%
2019/12/05	0	0.00	1	31.50	31.30	-1	6,179	-0.02%
2019/12/03	1	31.80	0	0.00	31.95	1	6,360	0.02%
2019/12/02	1	32.40	2	32.03	32.40	-1	6,477	-0.02%
2019/11/29	2	32.20	2	31.50	31.25	0	6,492	0.00%
2019/11/27	2	31.60	0	0.00	31.50	2	6,959	0.03%
2019/11/26	0	0.00	1	31.35	31.35	-1	7,101	-0.01%
2019/11/25	1	31.40	0	0.00	31.35	1	7,490	0.01%
2019/11/22	1	30.95	0	0.00	30.70	1	7,709	0.01%
2019/11/20	0	0.00	2	30.95	30.80	-2	7,848	-0.03%
2019/11/19	1	31.15	1	31.20	31.20	0	7,877	0.00%
2019/11/15	4	30.35	0	0.00	30.30	4	7,937	0.05%
2019/11/13	0	0.00	2	30.53	30.10	-2	8,043	-0.02%
2019/11/07	7	30.55	8	30.85	30.40	-1	8,300	-0.01%
2019/11/06	1	31.55	2	31.45	31.50	-1	8,210	-0.01%
2019/11/05	7	30.98	6	31.00	31.00	1	8,154	0.01%
2019/10/31	11	32.35	11	31.59	31.90	0	8,095	0.00%
2019/10/30	0	0.00	2	31.53	31.70	-2	8,007	-0.02%
2019/10/29	2	31.43	2	31.38	31.45	0	8,093	0.00%
2019/10/25	0	0.00	1	31.75	31.75	-1	8,026	-0.01%
2019/10/24	3	32.23	1	32.35	32.05	2	8,025	0.02%
2019/10/23	3	33.35	1	33.55	32.90	2	8,006	0.02%
2019/10/22	1	32.10	0	0.00	32.70	1	7,784	0.01%
2019/10/21	0	0.00	3	31.83	32.00	-3	7,753	-0.04%
2019/10/08	28	32.76	2	33.20	32.95	26	7,442	0.35%
2019/10/07	1	33.35	5	33.25	33.70	-4	7,316	-0.05%
2019/10/04	32	33.47	43	33.33	32.60	-11	7,042	-0.16%
2019/10/03	10	32.35	2	32.05	32.20	8	6,547	0.12%
2019/10/02	5	30.43	5	30.80	31.20	0	6,358	0.00%
2019/10/01	0	0.00	1	30.75	30.75	-1	6,298	-0.02%
2019/09/27	11	29.89	10	30.40	29.25	1	6,219	0.02%
2019/09/26	0	0.00	2	31.75	31.15	-2	5,974	-0.03%
2019/09/25	2	31.35	0	0.00	31.55	2	5,874	0.03%
2019/09/24	4	31.63	1	31.20	31.35	3	5,819	0.05%
2019/09/23	0	0.00	2	31.30	31.45	-2	5,755	-0.03%
2019/09/20	2	31.00	0	0.00	31.00	2	5,699	0.04%
2019/09/19	1	30.85	2	30.78	30.80	-1	5,637	-0.02%
2019/09/18	2	31.98	4	32.10	31.80	-2	5,465	-0.04%
2019/09/17	3	32.20	0	0.00	32.20	3	5,354	0.06%
2019/09/12	24	33.28	23	33.20	31.90	1	4,978	0.02%
2019/09/11	1	31.10	0	0.00	31.35	1	4,353	0.02%
2019/09/10	0	0.00	5	31.00	30.95	-5	4,312	-0.12%
2019/09/06	3	31.60	0	0.00	31.25	3	4,134	0.07%
2019/09/04	1	30.85	1	30.95	31.00	0	3,879	0.00%
2019/08/30	0	0.00	15	30.38	29.55	-15	3,321	-0.45%
2019/08/28	5	29.05	5	29.65	29.50	0	2,818	0.00%
2019/08/27	10	27.45	11	27.81	28.50	-1	2,398	-0.04%
2019/08/23	10	26.65	0	0.00	26.60	10	2,095	0.48%
2019/08/22	0	0.00	5	27.05	27.20	-5	1,993	-0.25%
2019/08/21	10	27.40	21	27.05	27.10	-11	1,934	-0.57%
2019/08/20	1	26.70	0	0.00	26.85	1	1,867	0.05%
2019/08/19	0	0.00	1	26.55	26.50	-1	1,780	-0.06%
2019/08/16	0	0.00	5	26.05	26.70	-5	1,715	-0.29%
2019/08/14	7	26.84	0	0.00	26.15	7	1,629	0.43%
2019/08/13	5	25.97	0	0.00	25.85	5	1,547	0.32%
2019/08/05	0	0.00	4	22.70	22.65	-4	1,377	-0.29%
2019/08/01	6	24.15	6	24.02	24.00	0	1,399	0.00%
2019/07/24	0	0.00	5	25.25	25.45	-5	1,259	-0.40%
2019/07/08	15	24.65	10	24.40	24.40	5	2,152	0.23%
2019/07/04	0	0.00	2	24.20	24.20	-2	2,200	-0.09%
2019/07/01	3	24.15	13	24.04	24.00	-10	2,433	-0.41%
2019/06/27	10	23.50	0	0.00	23.45	10	2,608	0.38%
2019/06/25	10	23.40	0	0.00	23.10	10	3,239	0.31%
2019/05/23	1	22.35	0	0.00	22.45	1	6,132	0.02%
2019/05/20	0	0.00	3	22.82	22.75	-3	6,401	-0.05%
2019/05/17	1	23.55	0	0.00	23.10	1	6,548	0.02%
2019/05/03	0	0.00	1	27.20	27.30	-1	7,355	-0.01%
2019/05/02	1	27.25	0	0.00	27.20	1	7,384	0.01%
2019/04/29	0	0.00	1	26.40	26.35	-1	7,620	-0.01%
2019/04/26	1	28.65	0	0.00	27.40	1	7,715	0.01%
2019/04/25	3	28.15	6	27.87	28.80	-3	7,619	-0.04%
2019/04/23	0	0.00	1	27.05	26.70	-1	7,329	-0.01%
2019/04/22	0	0.00	2	27.48	27.25	-2	7,297	-0.03%
2019/04/19	5	27.30	0	0.00	27.35	5	7,218	0.07%
2019/04/17	1	27.55	0	0.00	27.25	1	7,069	0.01%
2019/04/16	0	0.00	2	26.70	26.75	-2	6,965	-0.03%
2019/04/10	1	25.95	0	0.00	26.10	1	6,910	0.01%
2019/04/08	0	0.00	2	27.50	27.50	-2	6,773	-0.03%
2019/04/03	22	27.81	2	28.10	27.65	20	6,746	0.30%
2019/04/02	6	26.90	10	27.27	27.60	-4	6,640	-0.06%
2019/04/01	0	27.05	9	27.58	27.10	-9	6,574	-0.14%
2019/03/29	5	26.95	2	27.15	27.00	3	6,462	0.05%
2019/03/28	29	27.57	43	27.19	26.65	-14	6,386	-0.22%
2019/03/27	0	0.00	13	26.27	26.65	-13	5,921	-0.22%
2019/03/26	5	25.40	0	0.00	25.70	5	5,734	0.09%
2019/03/25	1	25.35	0	0.00	24.90	1	5,699	0.02%
2019/03/22	0	0.00	1	26.05	25.95	-1	5,631	-0.02%
2019/03/21	0	0.00	27	26.11	25.75	-27	5,560	-0.49%
2019/03/20	1	26.10	2	26.10	26.15	-1	5,503	-0.02%
2019/03/19	2	26.53	0	0.00	25.85	2	5,469	0.04%
2019/03/15	5	25.80	5	25.80	25.80	0	5,278	0.00%
2019/03/14	6	25.90	12	26.15	25.90	-6	5,241	-0.11%
2019/03/13	32	26.96	6	27.03	26.20	26	5,226	0.50%
2019/03/12	7	25.94	10	26.13	26.20	-3	5,101	-0.06%
2019/03/11	6	26.47	7	26.42	26.35	-1	5,027	-0.02%
2019/03/08	140	26.15	141	25.84	25.70	-1	4,928	-0.02%	大買/大賣/
2019/03/07	72	26.41	38	25.80	25.70	34	4,738	0.72%
2019/03/06	2	25.95	7	26.19	27.05	-5	4,473	-0.11%
2019/03/05	0	0.00	1	24.70	24.60	-1	4,115	-0.02%
2019/03/04	9	24.96	4	25.00	24.90	5	4,070	0.12%
2019/02/27	0	0.00	1	25.30	24.60	-1	4,011	-0.02%
2019/02/26	1	24.65	10	24.65	24.40	-9	3,944	-0.23%
2019/02/25	17	24.96	17	24.44	25.50	0	3,855	0.00%
2019/02/22	2	23.55	0	0.00	23.55	2	3,551	0.06%
2019/02/21	6	23.35	0	0.00	23.70	6	3,537	0.17%
2019/02/20	10	23.78	4	23.45	23.35	6	3,482	0.17%
2019/02/19	7	24.14	0	0.00	24.05	7	3,396	0.21%
2019/02/18	1	24.10	4	24.48	24.30	-3	3,478	-0.09%
2019/02/15	13	23.73	8	23.58	24.35	5	3,345	0.15%
2019/02/14	0	0.00	11	24.05	24.05	-11	3,011	-0.37%
2019/02/13	10	21.75	10	20.95	21.90	0	2,833	0.00%
2019/01/30	0	0.00	8	19.25	19.00	-8	2,550	-0.31%
2019/01/29	1	19.35	0	0.00	19.35	1	2,512	0.04%
2019/01/24	7	20.09	0	0.00	20.00	7	2,539	0.28%
2019/01/23	14	20.55	1	21.05	20.40	13	2,562	0.51%
2019/01/21	25	20.81	26	21.30	21.10	-1	2,467	-0.04%
2019/01/18	1	20.35	0	0.00	20.40	1	2,274	0.04%
2019/01/17	1	19.90	10	20.75	20.75	-9	2,154	-0.42%
2019/01/10	0	0.00	2	18.70	18.75	-2	2,169	-0.09%
2018/12/21	0	0.00	1	18.50	18.80	-1	2,721	-0.04%
2018/12/20	0	0.00	5	18.35	18.35	-5	2,719	-0.18%
2018/12/12	5	20.10	0	0.00	20.10	5	2,992	0.17%
2018/12/11	5	19.30	0	0.00	19.30	5	3,010	0.17%
2018/12/07	0	0.00	5	19.75	20.00	-5	3,074	-0.16%
2018/12/03	0	0.00	1	22.00	22.00	-1	3,337	-0.03%
2018/11/30	2	20.75	1	21.35	21.05	1	3,381	0.03%
2018/11/29	0	0.00	1	20.05	19.70	-1	3,348	-0.03%
2018/11/27	0	0.00	6	18.85	19.05	-6	3,358	-0.18%
2018/11/26	5	18.45	0	0.00	18.45	5	3,370	0.15%
2018/11/23	5	18.25	1	18.35	18.25	4	3,402	0.12%
2018/11/19	0	0.00	6	19.98	20.10	-6	3,601	-0.17%
2018/11/16	1	19.95	2	20.20	19.80	-1	3,801	-0.03%
2018/11/15	14	19.91	0	0.00	19.75	14	3,829	0.37%
2018/11/14	0	0.00	5	21.55	21.85	-5	3,746	-0.13%
2018/11/09	0	0.00	1	21.95	21.85	-1	4,104	-0.02%
2018/11/08	1	22.80	0	0.00	21.65	1	4,179	0.02%
2018/11/07	0	0.00	5	21.35	22.15	-5	4,243	-0.12%
2018/11/02	1	22.40	1	22.25	22.00	0	4,796	0.00%
2018/11/01	2	21.55	1	21.65	21.40	1	4,838	0.02%
2018/10/31	1	20.85	2	21.10	21.15	-1	4,999	-0.02%
2018/10/29	0	0.00	2	19.95	19.95	-2	5,366	-0.04%
2018/10/15	1	22.25	1	22.55	22.45	0	7,126	0.00%
2018/10/08	1	24.25	1	24.75	24.35	0	7,428	0.00%
2018/10/05	0	0.00	1	23.95	23.95	-1	7,481	-0.01%
2018/10/04	1	25.00	0	0.00	25.10	1	7,493	0.01%
2018/10/03	0	0.00	1	26.75	26.05	-1	7,640	-0.01%
2018/10/02	2	27.18	1	27.60	26.85	1	8,058	0.01%
2018/10/01	1	26.80	1	27.40	27.55	0	8,364	0.00%
2018/09/27	1	27.00	0	0.00	26.55	1	9,366	0.01%
2018/09/20	1	25.85	0	0.00	25.85	1	9,843	0.01%
2018/09/19	0	0.00	1	27.10	26.10	-1	9,896	-0.01%
2018/09/18	1	27.50	1	27.30	27.05	0	10,056	0.00%
2018/09/17	0	0.00	2	28.40	28.30	-2	10,357	-0.02%
2018/09/13	0	0.00	1	28.40	28.05	-1	11,463	-0.01%
2018/09/12	1	28.00	0	0.00	28.00	1	12,389	0.01%
2018/09/10	1	28.20	1	28.60	27.60	0	13,046	0.00%
2018/09/07	10	30.00	10	29.21	29.20	0	13,757	0.00%
2018/09/06	5	29.45	5	29.54	30.75	0	13,752	0.00%
2018/08/30	0	0.00	10	32.15	31.60	-10	16,714	-0.06%
2018/08/29	10	31.65	0	0.00	32.00	10	16,823	0.06%
2018/08/24	0	0.00	1	29.60	30.25	-1	17,313	-0.01%
2018/08/23	15	30.01	14	30.24	30.10	1	17,569	0.01%
2018/08/22	0	0.00	1	31.05	31.00	-1	17,961	-0.01%
2018/08/21	1	31.60	1	31.15	31.80	0	18,308	0.00%
2018/08/20	5	31.24	4	31.38	30.65	1	18,516	0.01%
2018/08/16	1	31.70	1	32.05	33.85	0	18,607	0.00%
2018/08/13	4	32.54	7	32.80	32.75	-3	19,633	-0.02%
2018/08/10	3	34.92	4	35.33	34.20	-1	19,823	-0.01%
2018/08/09	23	35.82	24	35.18	34.75	-1	19,800	-0.01%
2018/08/08	2	35.00	1	35.10	34.65	1	19,775	0.01%
2018/08/07	13	35.07	14	35.25	34.60	-1	19,894	-0.01%
2018/08/06	18	35.63	23	34.98	35.80	-5	20,165	-0.02%
2018/08/03	10	35.03	12	33.93	33.90	-2	20,322	-0.01%
2018/08/02	1	34.00	2	33.55	33.85	-1	20,373	0.00%
2018/08/01	68	35.55	66	35.17	33.80	2	20,219	0.01%
2018/07/31	1	33.70	5	33.63	34.40	-4	19,846	-0.02%
2018/07/30	3	33.40	0	0.00	33.40	3	19,562	0.02%
2018/07/27	14	32.03	19	32.16	32.65	-5	19,234	-0.03%
2018/07/26	1	30.05	2	30.20	30.30	-1	18,826	-0.01%
2018/07/25	1	30.25	1	30.50	29.80	0	18,738	0.00%
2018/07/18	6	29.54	3	30.28	28.90	3	18,219	0.02%
2018/07/17	5	31.00	5	31.30	30.45	0	18,065	0.00%
2018/07/16	4	31.19	2	31.60	31.45	2	17,978	0.01%
2018/07/13	2	30.75	0	0.00	30.40	2	17,879	0.01%
2018/07/12	10	30.15	13	30.02	30.10	-3	17,783	-0.02%
2018/07/11	2	31.05	2	30.23	30.00	0	17,682	0.00%
2018/07/10	19	30.02	34	30.16	30.25	-15	17,478	-0.09%
2018/07/09	24	32.74	17	33.28	31.40	7	17,027	0.04%
2018/07/06	92	33.71	89	33.61	33.60	3	16,681	0.02%
2018/07/05	3	34.08	5	34.47	33.40	-2	16,143	-0.01%
2018/07/03	13	33.08	17	32.48	32.00	-4	15,509	-0.03%
2018/07/02	6	32.48	10	32.65	32.50	-4	15,395	-0.03%
2018/06/29	3	33.27	2	33.48	33.05	1	15,283	0.01%
2018/06/28	2	32.88	2	32.65	32.60	0	15,037	0.00%
2018/06/27	3	33.40	4	33.46	32.60	-1	14,940	-0.01%
2018/06/26	5	31.98	8	32.33	32.65	-3	14,724	-0.02%
2018/06/25	4	33.69	18	33.99	31.80	-14	14,349	-0.10%
2018/06/22	29	36.70	18	36.36	35.10	11	13,970	0.08%
2018/06/21	9	35.75	6	35.91	36.65	3	13,198	0.02%
2018/06/20	1	33.00	0.3	33.35	33.35	0.7	12,257	0.01%
2018/06/19	1	33.00	4	35.00	34.45	-3	11,924	-0.03%
2018/06/15	21	33.96	5	34.01	33.80	16	11,479	0.14%
2018/06/13	4	30.18	3	29.50	29.05	1	10,553	0.01%
2018/06/12	35	31.05	30	29.87	29.80	5	10,228	0.05%
2018/06/11	7	31.07	33	30.93	31.35	-26	9,569	-0.27%
2018/06/08	52	29.12	23	29.05	28.50	29	8,927	0.32%
2018/06/07	22	26.08	21	26.81	28.05	1	7,940	0.01%
2018/06/05	20	26.10	20	25.55	25.55	0	7,312	0.00%
2018/06/04	2	25.58	20	25.20	25.20	-18	7,085	-0.25%
2018/05/30	25	28.14	5	28.67	28.00	20	6,585	0.30%
2018/05/28	0	0.00	4	26.25	25.70	-4	5,541	-0.07%
2018/05/25	5	26.03	4	25.45	25.25	1	5,260	0.02%
2018/05/23	4	25.89	1.1	25.74	25.15	2.9	4,873	0.06%
2018/05/21	2	25.33	0	0.00	25.30	2	4,290	0.05%
2018/05/18	23	23.53	23	23.90	24.05	0	3,638	0.00%
2018/05/16	0	0.00	1	23.60	23.10	-1	3,219	-0.03%
2018/05/15	1	23.25	1	23.30	22.80	0	2,984	0.00%
2018/05/14	15	22.40	15	23.44	23.50	0	2,850	0.00%
2018/05/11	0	0.00	2	21.73	21.75	-2	2,402	-0.08%
2018/05/10	0	0.00	3	19.52	19.80	-3	1,999	-0.15%
2018/04/19	2	17.93	0	0.00	17.90	2	2,824	0.07%
2018/04/16	1	17.65	0	0.00	17.50	1	3,063	0.03%
2018/03/29	0	0.00	2	18.00	18.10	-2	3,540	-0.06%
2018/03/28	2	18.45	0	0.00	18.45	2	3,559	0.06%
2018/03/14	0	0.00	6	19.90	19.60	-6	3,582	-0.17%
2018/03/09	6	19.28	0	0.00	18.95	6	3,546	0.17%
2018/03/06	0	0.00	4	20.20	19.60	-4	3,511	-0.11%
2018/03/05	4	19.55	0	0.00	19.60	4	3,454	0.12%
2018/02/22	0	0.00	1	18.35	18.05	-1	3,371	-0.03%
2018/02/21	1	17.80	0	0.00	17.85	1	3,357	0.03%
2018/01/22	1	21.45	0	0.00	21.10	1	3,165	0.03%
2018/01/16	6	22.36	5	22.00	22.10	1	2,876	0.03%
2018/01/15	0	0.00	2	22.20	22.20	-2	2,692	-0.07%
2018/01/12	0	0.00	5	20.50	20.20	-5	2,478	-0.20%
2018/01/10	0	0.00	1	20.75	19.90	-1	2,405	-0.04%
2018/01/09	1	20.00	0	0.00	20.85	1	2,221	0.05%
2018/01/08	0	0.00	3	19.15	19.15	-3	1,980	-0.15%
2018/01/05	3	18.70	3	18.80	18.95	0	1,943	0.00%
2018/01/04	0	0.00	0	18.00	18.15	0	1,896	0.00%