光罩 (2338)-元大-善化券商分點個股進出

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
66.6
漲跌
▼0.3
漲幅
-0.45%
成交量
464張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:13:30

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－元大-善化券商分點個股進出

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

元大-善化券商分點個股進出
元大-善化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
2024/04/25	1	66.50	0	0.00	66.60	1	1,231	0.08%
2024/04/24	0	0.00	5	66.52	66.90	-5	1,237	-0.40%
2024/04/23	0	0.00	1	64.60	64.60	-1	1,248	-0.08%
2024/04/22	3	63.73	0	0.00	63.60	3	1,252	0.24%
2024/04/19	10	66.04	0	0.00	65.50	10	1,231	0.81%
2024/04/16	1.1	67.85	0	0.00	67.60	1.1	1,195	0.09%
2024/04/15	1	69.30	0	0.00	69.30	1	1,193	0.08%
2024/04/12	2.1	71.00	0	0.00	70.80	2.1	1,211	0.17%
2024/04/11	0	0.00	2	71.05	71.50	-2	1,194	-0.17%
2024/04/10	7	71.20	3	72.17	71.60	4	1,184	0.34%
2024/04/09	18	70.66	18	71.07	71.20	0	1,144	0.00%
2024/04/08	1	68.20	0	0.00	68.40	1	1,075	0.09%
2024/04/01	1	68.90	5	68.82	68.80	-4	1,093	-0.37%
2024/03/28	2	67.95	0	0.00	68.00	2	1,091	0.18%
2024/03/27	1	67.40	1	67.40	67.20	0	1,101	0.00%
2024/03/26	5.5	67.71	1	66.80	67.00	4.5	1,105	0.40%
2024/03/22	5	68.30	0	68.50	68.40	5	1,121	0.44%
2024/03/21	0	67.70	6	67.50	68.30	-6	1,128	-0.53%
2024/03/20	13.2	67.88	0	0.00	67.50	13.2	1,141	1.16%
2024/03/19	1	68.30	0	0.00	67.90	1	1,158	0.09%
2024/03/18	0.1	67.80	2	67.75	67.80	-2	1,157	-0.17%
2024/03/14	1	68.00	0	0.00	67.90	1	1,161	0.09%
2024/03/13	0	69.50	0	0.00	68.50	0	1,158	0.00%
2024/03/12	1	69.40	0	0.00	70.00	1	1,165	0.09%
2024/03/11	1	67.70	0	0.00	67.50	1	1,140	0.09%
2024/03/08	0	0.00	1	68.03	67.70	-1	1,171	-0.09%
2024/03/07	0.3	69.40	0	0.00	68.80	0.3	1,235	0.02%
2024/03/06	1	68.91	1	69.00	70.30	0	1,337	0.00%
2024/03/05	5	69.38	0	0.00	69.10	5	1,615	0.31%
2024/03/04	1.4	69.91	1	69.90	69.90	0.4	1,656	0.02%
2024/03/01	2	70.05	2	69.40	69.30	0	1,643	0.00%
2024/02/27	2.2	70.25	1	69.90	69.80	1.2	1,652	0.07%
2024/02/26	6	72.97	8	72.68	72.10	-2	1,654	-0.12%
2024/02/23	2	71.15	1	71.00	70.90	1	1,598	0.06%
2024/02/22	0.9	70.88	0	0.00	70.80	0.9	1,588	0.05%
2024/02/21	3	71.00	3	70.13	71.00	0	1,592	0.00%
2024/02/20	0	0.00	1	70.50	70.40	-1	1,581	-0.06%
2024/02/19	1	70.70	2	71.00	70.90	-1	1,585	-0.06%
2024/02/16	0	0.00	3	70.37	70.70	-3	1,584	-0.19%
2024/02/15	1	69.30	0	0.00	69.70	1	1,579	0.06%
2024/02/02	0.3	67.50	0	0.00	67.30	0.3	1,597	0.02%
2024/01/30	0	0.00	1	67.90	67.60	-1	1,709	-0.06%
2024/01/25	0	0.00	1	68.60	68.40	-1	1,779	-0.06%
2024/01/19	6	67.60	0	0.00	67.70	6	1,804	0.33%
2024/01/18	2	67.20	0	0.00	67.20	2	1,809	0.11%
2024/01/17	0	0.00	0	69.20	67.90	0	1,825	0.00%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/10	2	69.40	0	0.00	69.30	2	1,927	0.10%
2024/01/08	1	71.30	0	0.00	71.60	1	2,002	0.05%
2024/01/05	1	69.00	0	0.00	69.50	1	1,999	0.05%
2024/01/04	3	69.40	0	0.00	69.20	3	2,052	0.15%
2023/12/29	0	0.00	1	71.40	71.10	-1	2,160	-0.05%
2023/12/28	6	71.40	0	0.00	71.30	6	2,159	0.28%
2023/12/27	3	71.43	2	71.70	71.20	1	2,150	0.05%
2023/12/26	1	70.20	0	0.00	70.50	1	2,140	0.05%
2023/12/25	0	69.10	4	69.00	68.80	-4	2,144	-0.19%
2023/12/22	1	69.50	0	0.00	69.30	1	2,152	0.05%
2023/12/15	0	0.00	2	72.00	71.70	-2	2,125	-0.09%
2023/12/14	0	0.00	3	72.20	72.00	-3	2,121	-0.14%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/08	3	70.90	3	71.20	70.50	0	2,103	0.00%
2023/12/07	13	70.60	1	70.70	70.50	12	2,093	0.57%
2023/12/05	0	0.00	3	71.90	72.80	-3	2,067	-0.15%
2023/12/04	5	74.60	1	73.40	73.20	4	2,031	0.20%
2023/12/01	8	76.60	4.3	76.80	76.20	3.7	1,958	0.19%
2023/11/30	16.5	76.68	28	76.39	76.90	-11.5	1,833	-0.63%
2023/11/29	1.5	71.60	3	71.33	71.00	-1.5	1,548	-0.10%
2023/11/27	0	0.00	1	68.10	67.80	-1	1,508	-0.07%
2023/11/24	2	69.00	0	0.00	68.80	2	1,515	0.13%
2023/11/21	0	0.00	1	68.10	68.60	-1	1,496	-0.07%
2023/11/20	0	67.90	0	0.00	67.80	0	1,523	0.00%
2023/11/17	0	0.00	0	67.00	67.00	0	1,558	0.00%
2023/11/16	0	0.00	0.1	66.60	66.40	-0.1	1,584	-0.01%
2023/11/15	0	0.00	1	67.30	66.90	-1	1,628	-0.06%
2023/11/14	0	0.00	1	67.10	67.10	-1	1,653	-0.06%
2023/11/13	1.3	66.77	0	0.00	66.70	1.3	1,691	0.08%
2023/11/10	3	65.87	2	66.60	66.20	1	1,718	0.06%
2023/11/09	6	66.28	6	65.90	67.00	0	1,703	0.00%
2023/11/08	0	0.00	1	71.60	71.50	-1	1,636	-0.06%
2023/11/07	1	71.80	0	0.00	71.90	1	1,640	0.06%
2023/11/06	2.1	72.44	0	72.50	72.40	2.1	1,649	0.13%
2023/11/03	0	0.00	2	71.20	71.20	-2	1,626	-0.12%
2023/11/02	0	0.00	2	69.40	69.80	-2	1,635	-0.12%
2023/11/01	1	67.90	1	69.50	68.00	0	1,638	0.00%
2023/10/31	1	68.20	14	68.19	68.00	-13	1,648	-0.79%
2023/10/27	1	68.60	0	0.00	68.50	1	1,733	0.06%
2023/10/26	2.3	69.47	1	69.10	69.00	1.3	1,771	0.07%
2023/10/25	1	71.30	4	70.85	71.10	-3	1,822	-0.16%
2023/10/24	2	69.50	0.1	69.40	69.30	1.9	1,845	0.10%
2023/10/23	19	71.66	15.1	70.70	69.20	4	1,903	0.21%
2023/10/20	2	68.75	4	71.13	70.60	-2	1,894	-0.11%
2023/10/19	2	69.90	1	70.40	70.20	1	1,884	0.05%
2023/10/18	3	70.13	4	69.65	69.60	-1	1,884	-0.05%
2023/10/17	3	70.97	0	0.00	70.80	3	1,884	0.16%
2023/10/16	4	72.63	2	72.90	71.70	2	1,883	0.11%
2023/10/13	0.3	72.40	2	72.25	72.50	-1.7	1,843	-0.09%
2023/10/12	9.2	72.00	2	72.10	72.40	7.2	1,870	0.38%
2023/10/11	3.1	71.54	6	71.88	71.80	-3	1,896	-0.16%
2023/10/06	1	69.20	0	0.00	68.50	1	1,835	0.05%
2023/10/05	0	0.00	9	68.54	68.60	-9	1,847	-0.49%
2023/10/04	2	67.15	2	67.65	67.70	0	1,859	0.00%
2023/10/03	2	68.60	1	69.20	68.00	1	1,875	0.05%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/28	1	66.00	2	67.45	67.40	-1	1,947	-0.05%
2023/09/22	1	67.00	0	0.00	67.20	1	2,231	0.04%
2023/09/19	2	68.80	1	68.40	68.20	1	2,272	0.04%
2023/09/18	1	70.30	0.1	70.40	69.70	0.9	2,272	0.04%
2023/09/15	0	0.00	2	69.65	70.10	-2	2,277	-0.09%
2023/09/14	0	0.00	1	69.10	69.00	-1	2,279	-0.04%
2023/09/12	1	67.30	0	0.00	67.90	1	2,299	0.04%
2023/09/11	1	67.70	0	0.00	67.00	1	2,312	0.04%
2023/09/08	1	68.50	1	68.90	68.70	0	2,320	0.00%
2023/09/06	2	70.25	3	70.37	70.20	-1	2,397	-0.04%
2023/09/05	3	70.77	2	71.25	71.30	1	2,475	0.04%
2023/09/04	1	70.10	1	70.60	70.40	0	2,587	0.00%
2023/08/31	0	0.00	2	70.20	69.90	-2	2,608	-0.08%
2023/08/30	3	70.00	1	70.10	70.30	2	2,623	0.08%
2023/08/29	3	68.20	0	0.00	68.80	3	2,646	0.11%
2023/08/28	2	68.50	0	0.00	68.50	2	2,659	0.08%
2023/08/25	1	68.60	0	0.00	68.70	1	2,669	0.04%
2023/08/24	2	71.45	2	70.10	69.80	0	2,678	0.00%
2023/08/23	2	68.55	3	69.33	69.80	-1	2,656	-0.04%
2023/08/22	1	67.10	0	0.00	66.80	1	2,645	0.04%
2023/08/21	6	67.15	4	67.53	67.50	2	2,645	0.08%
2023/08/18	1	69.30	1	68.10	68.10	0	2,616	0.00%
2023/08/17	1	67.10	2	69.00	69.30	-1	2,630	-0.04%
2023/08/16	1	66.80	1	68.10	67.80	0	2,602	0.00%
2023/08/15	1	68.30	0	0.00	68.80	1	2,610	0.04%
2023/08/14	2	67.60	0	0.00	67.50	2	2,622	0.08%
2023/08/11	0.1	70.80	0	0.00	69.50	0.1	2,636	0.00%
2023/08/10	2	69.90	0	0.00	69.90	2	2,644	0.08%
2023/08/08	1	73.50	0	0.00	71.40	1	2,704	0.04%
2023/08/02	4	73.43	0	0.00	71.80	4	2,700	0.15%
2023/08/01	11	74.62	0	0.00	74.60	11	2,646	0.42%
2023/07/31	14	77.89	1	79.08	75.90	13	2,629	0.49%
2023/07/28	3	77.10	5	76.82	77.80	-2	2,611	-0.08%
2023/07/26	8.1	73.81	0	0.00	73.00	8.1	2,553	0.32%
2023/07/25	2	75.90	5	75.80	75.80	-3	2,507	-0.12%
2023/07/24	2.4	76.40	11	76.40	76.40	-8.6	2,490	-0.35%
2023/07/21	0	0.00	1	77.70	77.70	-1	2,501	-0.04%
2023/07/20	1	78.70	3	78.60	78.50	-2	2,573	-0.08%
2023/07/19	1	79.61	1	81.00	79.30	0	2,573	0.00%
2023/07/18	0	0.00	1	81.90	79.90	-1	2,619	-0.04%
2023/07/17	3	79.47	1	80.30	81.40	2	2,644	0.08%
2023/07/14	3	80.80	2	81.65	80.60	1	2,667	0.04%
2023/07/13	0	0.00	2	81.05	81.70	-2	2,679	-0.07%
2023/07/12	1	79.80	0	0.00	79.70	1	2,674	0.04%
2023/07/11	0	0.00	2	79.80	80.30	-2	2,688	-0.07%
2023/07/10	3	79.00	0	0.00	78.80	3	2,777	0.11%
2023/07/07	9	79.33	3.1	79.37	79.40	6	2,792	0.21%
2023/07/06	2.1	81.52	2	81.95	81.40	0.1	2,779	0.00%
2023/07/05	3	82.80	10	84.15	82.70	-7	2,773	-0.25%
2023/07/04	4	83.40	6	82.95	83.60	-2	2,746	-0.07%
2023/07/03	22	83.70	1	82.60	83.00	21	2,782	0.75%
2023/06/30	6	83.17	2	82.10	83.10	4	2,755	0.15%
2023/06/29	0	0.00	1	80.50	80.50	-1	2,662	-0.04%
2023/06/26	0.8	78.98	5	78.92	79.00	-4.2	2,786	-0.15%
2023/06/21	2	80.05	0.1	80.20	80.00	1.9	2,870	0.07%
2023/06/20	0.2	80.85	0	0.00	80.20	0.2	2,945	0.01%
2023/06/19	2	81.20	2.2	81.21	81.40	-0.2	3,043	0.00%
2023/06/15	0	0.00	1	82.00	81.80	-1	3,482	-0.03%
2023/06/14	4.1	82.00	4	82.25	81.70	0.1	3,665	0.00%
2023/06/13	1.3	82.81	3	82.77	82.60	-1.7	3,785	-0.05%
2023/06/12	2.1	81.67	0	0.00	81.10	2.1	3,787	0.06%
2023/06/09	3.1	83.20	20	83.02	82.90	-16.9	3,772	-0.45%
2023/06/08	7	81.67	10	82.90	79.90	-3	3,723	-0.08%
2023/06/07	1	81.10	0	0.00	81.40	1	3,640	0.03%
2023/06/06	1	80.00	1	80.60	81.10	0	3,665	0.00%
2023/06/05	3	81.40	0	0.00	80.80	3	3,718	0.08%
2023/06/02	1	80.00	0	0.00	80.30	1	3,775	0.03%
2023/06/01	1	79.90	0	0.00	80.00	1	3,824	0.03%
2023/05/31	1	80.80	1	81.20	81.10	0	3,813	0.00%
2023/05/30	3	81.37	0	0.00	80.80	3	3,814	0.08%
2023/05/29	0	0.00	3	82.07	81.80	-3	3,822	-0.08%
2023/05/26	2	81.30	1	82.80	80.50	1	3,819	0.03%
2023/05/25	1	80.70	2	81.45	81.60	-1	3,812	-0.03%
2023/05/24	2	80.90	1	81.00	80.90	1	3,881	0.03%
2023/05/23	1	80.20	3	81.30	81.60	-2	3,882	-0.05%
2023/05/22	1	79.90	1	79.70	80.20	0	3,859	0.00%
2023/05/19	2	80.05	0	0.00	79.70	2	3,857	0.05%
2023/05/18	1	79.50	0	0.00	79.20	1	3,859	0.03%
2023/05/17	3.3	78.76	0	0.00	78.90	3.3	3,875	0.09%
2023/05/16	0	0.00	3	77.60	78.10	-3	3,902	-0.08%
2023/05/12	4	77.85	0	0.00	76.90	4	3,958	0.10%
2023/05/11	4	77.85	0	0.00	77.30	4	4,023	0.10%
2023/05/08	2.4	81.11	1	79.70	79.80	1.4	4,284	0.03%
2023/05/05	0	0.00	1	80.60	80.60	-1	4,316	-0.02%
2023/05/04	1	78.70	0	0.00	79.50	1	4,469	0.02%
2023/05/03	5.1	80.00	2	80.20	79.70	3.1	4,532	0.07%
2023/05/02	1	81.80	1	80.90	81.80	0	4,582	0.00%
2023/04/28	1	80.40	0	0.00	80.00	1	4,687	0.02%
2023/04/27	1	79.40	0	0.00	79.50	1	4,742	0.02%
2023/04/26	3	78.43	3	78.60	79.40	0	4,999	0.00%
2023/04/25	9	80.16	3	79.47	78.40	6	5,247	0.11%
2023/04/24	0	0.00	1	82.60	82.50	-1	5,299	-0.02%
2023/04/21	21	82.79	4	84.33	82.30	17	5,591	0.30%
2023/04/20	4	84.13	2	84.30	83.70	2	5,675	0.04%
2023/04/19	11	84.44	3	83.63	83.60	8	5,876	0.14%
2023/04/18	4	86.10	1	85.20	85.20	3	5,991	0.05%
2023/04/17	2	87.70	1	87.60	87.40	1	6,045	0.02%
2023/04/14	1	89.00	2	88.00	88.20	-1	6,108	-0.02%
2023/04/13	9	89.20	2.2	89.10	88.20	6.8	6,186	0.11%
2023/04/12	1	93.29	0	0.00	92.10	1	6,168	0.02%
2023/04/11	2	93.45	0.1	92.00	93.50	2	6,215	0.03%
2023/04/10	1	92.10	0.1	92.45	92.20	0.9	6,325	0.01%
2023/04/07	1.2	93.17	1	93.90	93.10	0.2	6,410	0.00%
2023/04/06	2.2	93.56	4	94.28	92.90	-1.8	6,415	-0.03%
2023/03/31	4	92.35	0	0.00	92.50	4	6,384	0.06%
2023/03/30	2	92.00	1	91.20	91.50	1	6,389	0.02%
2023/03/29	9	92.30	2	91.80	91.60	7	6,450	0.11%
2023/03/28	5	94.74	0	0.00	93.50	5	6,521	0.08%
2023/03/27	8	95.91	2	95.60	95.90	6	6,501	0.09%
2023/03/24	4	97.60	4	97.80	96.00	0	6,511	0.00%
2023/03/23	10	96.59	14	96.08	96.60	-4	6,468	-0.06%
2023/03/22	4	97.20	22	97.24	96.90	-18	6,488	-0.28%
2023/03/21	15	95.61	7	96.22	95.40	8	6,506	0.12%
2023/03/20	3	92.37	30	92.53	94.60	-27	6,455	-0.42%
2023/03/17	4.1	87.94	38.4	88.72	88.80	-34.3	6,394	-0.54%
2023/03/16	10	86.47	10	86.71	86.10	0	6,350	0.00%
2023/03/15	1	84.30	2	84.45	84.40	-1	6,433	-0.02%
2023/03/14	0.4	82.11	0	0.00	82.10	0.4	6,608	0.01%
2023/03/13	4	82.35	0	0.00	83.10	4	6,751	0.06%
2023/03/10	2	84.55	1	83.80	84.20	1	6,986	0.01%
2023/03/09	1	86.80	1	86.40	86.00	0	7,407	0.00%
2023/03/08	2	86.60	1	86.80	87.00	1	7,551	0.01%
2023/03/07	12	86.77	13	86.55	87.00	-1	7,808	-0.01%
2023/03/06	3	85.33	4	84.73	84.90	-1	7,967	-0.01%
2023/03/03	0	0.00	1	83.30	82.90	-1	8,043	-0.01%
2023/03/02	0	0.00	1	82.50	82.40	-1	8,226	-0.01%
2023/03/01	2	83.20	0	0.00	83.10	2	8,613	0.02%
2023/02/24	5	82.82	1	82.40	82.60	4	8,757	0.05%
2023/02/23	11	82.93	2	83.20	83.30	9	8,841	0.10%
2023/02/22	13	82.89	2	83.05	82.50	11	8,948	0.12%
2023/02/21	18	86.54	1	85.70	85.60	17	9,042	0.19%
2023/02/20	7	86.99	4	87.35	86.50	3	9,270	0.03%
2023/02/17	2	86.65	0	0.00	86.80	2	9,578	0.02%
2023/02/16	0	0.00	10	86.94	87.10	-10	9,665	-0.10%
2023/02/15	16	83.98	2	85.10	85.50	14	9,951	0.14%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/13	0	0.00	0.1	85.80	85.10	-0.1	10,481	0.00%
2023/02/10	1	86.00	0	0.00	85.70	1	10,540	0.01%
2023/02/09	2	84.95	3	86.51	87.40	-1	10,678	-0.01%
2023/02/08	7.1	86.00	5.1	86.23	86.00	2.1	10,680	0.02%
2023/02/06	2	89.00	23	88.80	88.80	-21	10,530	-0.20%
2023/02/03	6.1	90.60	1	90.00	90.00	5.1	10,621	0.05%
2023/02/02	5.6	91.16	3	92.33	91.80	2.6	10,634	0.02%
2023/02/01	3	90.90	5	91.48	91.00	-2	10,554	-0.02%
2023/01/31	5	91.56	3	91.87	91.70	2	10,600	0.02%
2023/01/30	3	91.97	12	91.38	91.80	-9	10,593	-0.08%
2023/01/17	3	88.83	2	88.90	88.20	1	10,536	0.01%
2023/01/16	13	90.00	10	89.93	89.70	3	10,549	0.03%
2023/01/13	1.1	90.74	4	89.75	90.80	-3	10,314	-0.03%
2023/01/12	6	88.80	3	88.93	88.20	3	10,081	0.03%
2023/01/11	8	88.70	11	89.15	89.40	-3	10,013	-0.03%
2023/01/09	8	88.99	4	89.68	90.20	4	9,800	0.04%
2023/01/06	6	89.03	6	88.97	88.00	0	9,627	0.00%
2023/01/05	22	90.08	0	0.00	87.00	22	9,544	0.23%
2023/01/04	3	87.80	1	87.00	89.00	2	9,505	0.02%
2023/01/03	3	83.97	3	86.97	87.50	0	9,496	0.00%
2022/12/30	1	86.10	0	0.00	84.70	1	9,586	0.01%
2022/12/29	6	84.05	6	84.99	85.80	0	9,837	0.00%
2022/12/28	4	86.03	2	84.15	84.40	2	9,908	0.02%
2022/12/27	3	86.91	3	86.80	88.20	0	9,889	0.00%
2022/12/26	1	85.20	6	84.87	84.10	-5	9,879	-0.05%
2022/12/23	0	0.00	0.4	85.39	86.30	-0.4	10,004	0.00%
2022/12/22	1	85.70	0	0.00	85.50	1	10,141	0.01%
2022/12/21	1	85.80	0	0.00	85.70	1	10,173	0.01%
2022/12/20	4	88.98	3.4	89.10	85.80	0.6	10,097	0.01%
2022/12/19	1.2	90.22	1	90.90	90.20	0.2	10,007	0.00%
2022/12/16	1	88.50	0	0.00	90.00	1	9,957	0.01%
2022/12/14	1	90.60	1	91.50	91.50	0	9,882	0.00%
2022/12/13	2	91.10	1	89.80	89.10	1	9,783	0.01%
2022/12/12	0.1	91.10	3	92.70	91.20	-2.9	9,667	-0.03%
2022/12/09	14.1	92.42	5	92.58	92.70	9.1	9,562	0.10%
2022/12/08	3.2	93.17	5	92.58	93.50	-1.8	9,341	-0.02%
2022/12/07	6	94.48	6	94.77	92.60	0	9,217	0.00%
2022/12/06	1	97.70	7	95.47	95.80	-6	9,039	-0.07%
2022/12/05	10	96.20	31	96.57	97.10	-21	8,863	-0.24%
2022/12/02	11	94.15	22	94.49	95.70	-11	8,733	-0.13%
2022/12/01	15	92.58	24.7	93.58	92.20	-9.7	8,478	-0.11%
2022/11/30	5	85.86	6.1	85.95	86.90	-1.1	8,058	-0.01%
2022/11/29	23.1	84.46	38.3	84.24	85.40	-15.2	7,899	-0.19%
2022/11/28	19.4	81.39	9	84.04	83.20	10.4	7,584	0.14%
2022/11/25	14.2	79.75	15	80.23	79.80	-0.8	7,371	-0.01%
2022/11/24	17.1	80.07	15	79.25	79.70	2.1	7,228	0.03%
2022/11/23	11.1	77.10	17	78.46	80.00	-6	7,046	-0.08%
2022/11/22	3	73.70	3.4	73.41	73.30	-0.4	6,665	-0.01%
2022/11/21	1	73.20	3	73.00	73.40	-2	6,521	-0.03%
2022/11/18	3.2	73.44	1.2	74.14	72.00	2	6,434	0.03%
2022/11/17	11.2	73.32	4	72.03	73.40	7.2	6,329	0.11%
2022/11/16	15	70.25	14	69.78	70.80	1	6,197	0.02%
2022/11/15	9	69.60	11	70.36	69.90	-2	5,976	-0.03%
2022/11/14	3.3	67.37	1	67.30	67.30	2.3	5,673	0.04%
2022/11/11	24	68.36	24	68.13	67.20	0	5,581	0.00%
2022/11/10	34	65.79	13.1	66.05	66.00	21	5,267	0.40%
2022/11/09	7	62.84	18	63.17	65.20	-11	4,856	-0.23%
2022/11/08	7.1	60.72	8	60.69	59.30	-1	4,684	-0.02%
2022/11/07	29	60.27	23	59.99	59.40	6	4,629	0.13%
2022/11/04	7	61.60	8.5	61.53	63.40	-1.5	4,495	-0.03%
2022/11/03	2	59.40	4	60.45	61.40	-2	4,377	-0.05%
2022/11/02	5	59.92	4	60.08	59.40	1	4,315	0.02%
2022/11/01	0	0.00	2	61.05	59.40	-2	4,280	-0.05%
2022/10/31	12	58.08	13	58.90	59.00	-1	4,194	-0.02%
2022/10/28	4	58.20	3	56.50	56.80	1	4,148	0.02%
2022/10/27	4	58.25	1	58.60	59.70	3	4,078	0.07%
2022/10/26	5	55.38	3	56.07	55.60	2	3,956	0.05%
2022/10/25	4	54.90	2	55.10	55.20	2	3,886	0.05%
2022/10/24	5	56.26	22	55.62	54.70	-17	3,840	-0.44%
2022/10/21	17	53.94	2	54.45	53.10	15	3,778	0.40%
2022/10/20	2	54.30	2	54.85	54.80	0	3,781	0.00%
2022/10/19	3	55.50	8	56.24	55.40	-5	3,766	-0.13%
2022/10/18	13	55.72	9	56.20	55.10	4	3,721	0.11%
2022/10/17	3	53.07	2	52.85	55.20	1	3,605	0.03%
2022/10/14	2	53.80	2	54.95	55.10	0	3,567	0.00%
2022/10/13	1.1	50.32	6	51.48	50.10	-4.9	3,540	-0.14%
2022/10/12	1.2	55.41	1	55.30	53.90	0.2	3,454	0.00%
2022/10/11	2.3	56.98	2	56.20	55.70	0.3	3,414	0.01%
2022/10/07	2	62.80	2	61.30	61.50	0	3,430	0.00%
2022/10/06	46	60.03	54	61.42	63.00	-8	3,342	-0.24%
2022/10/05	2	58.90	6	59.85	60.20	-4	3,052	-0.13%
2022/10/04	0	0.00	10	53.40	54.80	-10	2,945	-0.34%
2022/10/03	11	53.25	11	52.87	54.00	0	2,846	0.00%
2022/09/30	7	54.31	12	54.38	55.20	-5	2,844	-0.18%
2022/09/29	12	61.88	5	59.40	56.00	7	2,759	0.25%
2022/09/28	7	63.74	3	63.00	62.10	4	2,629	0.15%
2022/09/27	1	67.10	0	0.00	69.00	1	2,632	0.04%
2022/09/26	0	0.00	2	68.50	67.40	-2	2,682	-0.07%
2022/09/21	0	0.00	2	73.60	73.60	-2	2,863	-0.07%
2022/09/13	3	75.40	14	74.71	75.00	-11	3,198	-0.34%
2022/09/12	1	74.90	2	74.10	73.10	-1	3,212	-0.03%
2022/09/08	2	71.55	4	71.20	71.80	-2	3,289	-0.06%
2022/09/07	3	68.07	4	67.63	67.60	-1	3,408	-0.03%
2022/09/06	13	71.22	0	0.00	69.50	13	3,537	0.37%
2022/09/05	1	71.40	1	72.20	71.90	0	3,587	0.00%
2022/09/02	1.2	73.93	0	0.00	73.30	1.2	3,665	0.03%
2022/09/01	1	73.70	2	73.50	73.80	-1	3,706	-0.03%
2022/08/31	3	75.27	0	0.00	75.50	3	3,747	0.08%
2022/08/30	2	74.80	2	74.80	75.00	0	3,759	0.00%
2022/08/29	1	73.20	2	73.00	73.30	-1	3,776	-0.03%
2022/08/26	1	75.00	2	75.35	75.50	-1	3,813	-0.03%
2022/08/25	2	74.15	0	0.00	74.90	2	3,848	0.05%
2022/08/24	0	73.60	1	72.90	72.90	-1	3,982	-0.02%
2022/08/23	2	73.80	2	73.50	73.60	0	4,106	0.00%
2022/08/22	4.1	78.29	3	78.77	76.70	1.1	4,233	0.02%
2022/08/19	3	77.77	0	0.00	77.60	3	4,308	0.07%
2022/08/17	1	76.40	0	0.00	76.60	1	4,522	0.02%
2022/08/15	0	0.00	9	77.96	78.00	-9	4,606	-0.20%
2022/08/12	6	77.52	2	77.25	76.80	4	4,690	0.09%
2022/08/11	2	77.30	3	76.57	78.20	-1	4,797	-0.02%
2022/08/09	2	74.60	0	0.00	75.10	2	4,966	0.04%
2022/08/05	2	74.30	2	75.10	75.20	0	5,100	0.00%
2022/08/04	1	71.80	0	0.00	72.30	1	5,225	0.02%
2022/08/03	1	71.00	0	0.00	71.30	1	5,399	0.02%
2022/08/02	2	72.40	2	72.05	72.30	0	5,480	0.00%
2022/07/29	1	75.30	1	75.50	75.30	0	5,539	0.00%
2022/07/28	2	75.85	3	75.03	74.20	-1	5,564	-0.02%
2022/07/27	3	74.40	1	74.80	74.80	2	5,569	0.04%
2022/07/26	0	0.00	2	73.40	73.50	-2	5,613	-0.04%
2022/07/25	1	76.10	1	74.60	75.90	0	5,631	0.00%
2022/07/22	2	76.95	2	76.60	76.70	0	5,673	0.00%
2022/07/21	7	75.33	6	75.98	76.60	1	5,729	0.02%
2022/07/20	2	74.75	2	75.40	73.70	0	5,735	0.00%
2022/07/19	0	0.00	1	74.00	73.00	-1	5,774	-0.02%
2022/07/18	3	73.60	3	73.17	73.70	0	5,829	0.00%
2022/07/15	7	73.16	6	73.20	73.80	1	5,813	0.02%
2022/07/14	7	69.23	6	69.95	72.10	1	5,742	0.02%
2022/07/13	4	66.70	5	66.44	67.20	-1	5,714	-0.02%
2022/07/12	1	64.20	1	65.90	63.60	0	5,791	0.00%
2022/07/11	0	0.00	1	67.10	67.30	-1	5,889	-0.02%
2022/07/08	18	67.42	8	68.46	67.80	10	5,906	0.17%
2022/07/07	1	65.00	1	62.90	65.00	0	5,850	0.00%
2022/07/06	2	66.30	0	0.00	64.20	2	5,826	0.03%
2022/07/05	1	65.40	1.2	64.15	66.60	-0.2	5,881	0.00%
2022/07/04	2	67.55	3	66.93	65.90	-1	5,860	-0.02%
2022/07/01	2	68.95	10	69.14	67.00	-8	5,846	-0.14%
2022/06/30	2	72.00	5	72.78	72.90	-3	5,781	-0.05%
2022/06/29	4	75.30	3	75.70	75.70	1	5,942	0.02%
2022/06/28	4	78.98	2.3	78.27	79.20	1.7	6,026	0.03%
2022/06/27	1	80.80	0.1	79.10	80.80	0.9	6,196	0.01%
2022/06/24	2.1	77.82	0	0.00	76.40	2.1	6,162	0.03%
2022/06/23	0	0.00	1	77.80	77.00	-1	6,159	-0.02%
2022/06/22	5	82.04	4	81.78	79.80	1	6,105	0.02%
2022/06/21	1	88.50	0	0.00	88.60	1	5,993	0.02%
2022/06/20	2	89.00	1	92.50	87.10	1	5,970	0.02%
2022/06/17	4	88.18	2	88.55	91.00	2	5,916	0.03%
2022/06/16	22	94.54	9.1	92.76	90.40	12.9	5,823	0.22%
2022/06/15	0.1	95.10	8.1	95.11	94.60	-8	5,699	-0.14%
2022/06/14	3	92.50	10	93.02	93.10	-7	5,619	-0.12%
2022/06/13	7	93.81	13.2	94.57	93.40	-6.2	5,567	-0.11%
2022/06/10	0	0.00	1.5	92.77	93.90	-1.5	5,505	-0.03%
2022/06/09	0.4	92.56	4	92.65	93.00	-3.7	5,493	-0.07%
2022/06/07	1.3	90.39	2	91.10	91.50	-0.7	5,531	-0.01%
2022/06/06	0	90.60	5	91.36	91.90	-5	5,594	-0.09%
2022/06/02	1.1	92.20	1.1	92.76	92.20	0	5,741	0.00%
2022/06/01	9	95.21	10.1	94.28	93.20	-1.1	5,905	-0.02%
2022/05/31	6.1	93.33	19.2	93.51	93.90	-13.1	5,802	-0.23%
2022/05/30	12.6	91.89	12.2	92.17	91.10	0.4	5,707	0.01%
2022/05/27	19	88.62	19	88.68	88.50	0	5,556	0.00%
2022/05/26	9	87.77	6.1	87.51	87.30	2.9	5,496	0.05%
2022/05/25	7.1	85.57	8.2	85.85	86.30	-1.1	5,420	-0.02%
2022/05/24	1	85.20	2.2	83.85	83.80	-1.2	5,415	-0.02%
2022/05/23	0	0.00	1	83.60	83.60	-1	5,388	-0.02%
2022/05/20	9	85.54	8	84.51	84.20	1	5,474	0.02%
2022/05/19	1	82.40	4	84.95	85.50	-3	5,432	-0.06%
2022/05/18	6	84.30	13.3	83.53	83.50	-7.3	5,408	-0.13%
2022/05/17	1.1	80.83	4	79.93	81.00	-3	5,653	-0.05%
2022/05/16	6.2	80.52	4	80.13	79.60	2.2	5,947	0.04%
2022/05/13	9	80.68	10.1	81.02	81.00	-1.1	5,981	-0.02%
2022/05/12	9	80.87	2.1	80.22	78.70	6.9	6,012	0.11%
2022/05/11	5.1	80.06	4.4	80.00	80.30	0.7	6,076	0.01%
2022/05/10	1.1	72.96	2.2	75.01	77.80	-1.2	6,048	-0.02%
2022/05/09	1	75.69	1	76.60	74.20	0	6,119	0.00%
2022/05/06	0.1	76.20	3	76.53	76.70	-2.9	6,147	-0.05%
2022/05/05	1	78.00	1.2	78.10	77.40	-0.2	6,239	0.00%
2022/05/04	4	75.98	1	76.10	76.40	3	6,346	0.05%
2022/05/03	3	76.43	3.2	76.74	75.70	-0.2	6,439	0.00%
2022/04/29	7	74.71	2	74.65	74.00	5	6,532	0.08%
2022/04/28	2.2	72.37	12	73.50	73.60	-9.8	6,651	-0.15%
2022/04/27	2	71.00	6.3	71.09	73.00	-4.3	6,763	-0.06%
2022/04/26	0	0.00	1.6	74.49	74.70	-1.6	7,265	-0.02%
2022/04/25	1	74.56	4.3	75.25	74.50	-3.3	7,506	-0.04%
2022/04/22	9	79.69	11.4	79.97	79.20	-2.4	7,569	-0.03%
2022/04/21	5.2	81.72	3	81.97	82.10	2.2	7,655	0.03%
2022/04/20	11	80.93	0	0.00	81.60	11	7,659	0.14%
2022/04/19	0	0.00	1.1	81.62	81.20	-1.1	7,711	-0.01%
2022/04/18	7	82.67	4	82.55	81.80	3	7,757	0.04%
2022/04/15	11	86.22	3.2	85.43	85.10	7.8	7,752	0.10%
2022/04/13	3	91.63	0	0.00	91.70	3	7,858	0.04%
2022/04/12	7	90.57	4.1	91.05	90.70	2.9	7,958	0.04%
2022/04/11	13.2	93.24	13	92.82	91.50	0.2	8,225	0.00%
2022/04/08	5.3	95.81	6	95.92	96.00	-0.8	8,444	-0.01%
2022/04/07	0.5	95.60	1	93.69	94.00	-0.5	9,352	-0.01%
2022/04/06	0.4	97.04	3	96.67	96.50	-2.6	9,393	-0.03%
2022/04/01	18	97.56	16	98.46	97.00	2	9,483	0.02%
2022/03/31	14	97.56	5	97.60	96.90	9	9,499	0.09%
2022/03/30	10.1	96.15	21	96.77	96.70	-11	9,423	-0.12%
2022/03/29	0	0.00	3	93.47	93.50	-3	9,371	-0.03%
2022/03/25	4	92.15	0	0.00	91.30	4	9,535	0.04%
2022/03/24	6	93.10	0	0.00	92.70	6	9,568	0.06%
2022/03/23	1	95.00	1	95.50	94.00	0	9,633	0.00%
2022/03/21	1	94.80	0	0.00	94.00	1	9,945	0.01%
2022/03/18	4	93.28	1	93.70	94.00	3	10,199	0.03%
2022/03/17	3	92.30	13	92.75	93.20	-10	10,610	-0.09%
2022/03/16	1	90.50	1	90.30	90.10	0	10,825	0.00%
2022/03/15	7	90.51	1	91.40	90.20	6	11,126	0.05%
2022/03/11	0	0.00	2	91.20	91.40	-2	12,871	-0.02%
2022/03/10	13	91.43	15	91.51	91.90	-2	13,691	-0.01%
2022/03/09	3.2	87.56	0	0.00	88.10	3.2	14,495	0.02%
2022/03/08	18	86.13	16.2	86.26	84.50	1.9	14,585	0.01%
2022/03/07	33.1	92.64	40	92.95	89.90	-7	14,547	-0.05%
2022/03/04	8	98.61	0	0.00	98.30	8	14,706	0.05%
2022/03/03	1	101.00	3	100.97	99.90	-2	14,954	-0.01%
2022/03/02	0.1	99.00	1	100.00	99.40	-1	15,200	-0.01%
2022/03/01	0	0.00	5	99.90	99.50	-5	15,538	-0.03%
2022/02/25	2	99.85	8	99.14	98.00	-6	15,753	-0.04%
2022/02/24	7	97.94	7	98.00	97.00	0	16,040	0.00%
2022/02/23	12	100.28	6.1	100.49	100.50	5.9	16,465	0.04%
2022/02/22	11	99.07	4	98.80	99.10	7	17,701	0.04%
2022/02/21	5.2	102.01	0	0.00	101.50	5.2	17,998	0.03%
2022/02/18	1	102.00	2	102.25	103.00	-1	18,520	-0.01%
2022/02/17	7	104.71	6	104.25	103.00	1	19,553	0.01%
2022/02/16	16	105.34	24.4	104.20	104.50	-8.4	20,167	-0.04%
2022/02/15	1	100.00	5	101.02	99.90	-4	20,186	-0.02%
2022/02/14	4.7	99.98	0	0.00	99.40	4.7	20,282	0.02%
2022/02/11	14.3	103.26	10	103.35	103.50	4.3	20,401	0.02%
2022/02/10	7.5	101.83	11	102.36	104.00	-3.5	20,671	-0.02%
2022/02/09	25	103.18	22.3	101.88	101.50	2.7	20,938	0.01%
2022/02/08	3	100.33	7	101.00	101.50	-4	21,134	-0.02%
2022/02/07	0	0.00	5	99.20	100.50	-5	21,540	-0.02%
2022/01/26	8	97.97	3	98.77	96.50	5	21,844	0.02%
2022/01/25	5.2	99.35	3.4	99.24	97.70	1.8	22,373	0.01%
2022/01/24	37	100.23	32	99.17	101.00	5	22,427	0.02%
2022/01/21	6.1	101.96	7	101.00	99.80	-1	22,293	0.00%
2022/01/20	1	103.00	7.5	104.83	105.50	-6.5	22,233	-0.03%
2022/01/19	76.4	106.06	74	104.24	102.50	2.4	22,146	0.01%
2022/01/18	13	103.62	22	103.93	104.50	-9	21,613	-0.04%
2022/01/17	4	100.23	5	100.20	101.00	-1	21,397	0.00%
2022/01/14	13	95.60	9	96.00	97.50	4	21,306	0.02%
2022/01/13	1	96.80	4	96.50	97.30	-3	21,239	-0.01%
2022/01/12	3	98.17	5	99.02	97.20	-2	21,277	-0.01%
2022/01/11	9	97.48	5	98.22	96.70	4	21,336	0.02%
2022/01/10	9	99.73	3	99.70	99.70	6	21,267	0.03%
2022/01/07	8.6	97.72	3	98.23	98.40	5.6	21,296	0.03%
2022/01/06	7	100.57	5	100.48	100.00	2	21,192	0.01%
2022/01/05	3	102.17	4	102.25	102.00	-1	21,131	0.00%
2022/01/04	10.2	106.27	45	108.41	103.00	-34.8	21,050	-0.17%
2022/01/03	5	108.80	10.4	108.42	108.00	-5.4	20,803	-0.03%
2021/12/30	74.8	109.34	38	109.07	108.00	36.8	20,563	0.18%
2021/12/29	1.2	103.63	6	103.25	104.00	-4.9	19,656	-0.02%
2021/12/28	12	103.54	9	103.06	104.00	3	19,649	0.02%
2021/12/27	11	101.44	5	103.10	103.50	6	19,596	0.03%
2021/12/24	7	99.94	6	99.37	99.00	1	19,414	0.01%
2021/12/23	6	101.92	5	100.30	100.00	1	19,384	0.01%
2021/12/22	9.1	100.38	10	100.59	99.90	-0.9	19,302	0.00%
2021/12/21	5	97.04	7	97.80	98.60	-2	19,228	-0.01%
2021/12/20	4	97.10	5	97.20	97.00	-1	19,192	-0.01%
2021/12/17	6	97.55	1	96.90	96.50	5	19,229	0.03%
2021/12/16	10	100.46	7	99.69	99.30	3	19,187	0.02%
2021/12/15	11	97.05	9	97.56	97.70	2	19,043	0.01%
2021/12/14	10.3	96.49	13	97.61	96.00	-2.7	19,087	-0.01%
2021/12/13	41.4	103.22	35	100.88	99.90	6.4	18,891	0.03%
2021/12/10	32	107.30	39	107.09	107.00	-7	18,615	-0.04%
2021/12/09	37.3	109.96	33	108.29	107.50	4.3	18,489	0.02%
2021/12/08	54	110.36	44.6	110.58	112.00	9.4	18,344	0.05%
2021/12/07	115.7	112.69	133.1	111.71	107.00	-17.4	17,874	-0.10%	大買/大賣/
2021/12/06	86.2	110.09	63.1	109.97	109.50	23.1	16,748	0.14%
2021/12/03	31	106.85	51.4	106.93	109.50	-20.4	16,041	-0.13%
2021/12/02	7	100.70	4	101.38	99.60	3	15,372	0.02%
2021/12/01	4	99.88	3	100.67	102.50	1	15,381	0.01%
2021/11/30	16	100.61	17.1	101.05	101.00	-1.1	15,444	-0.01%
2021/11/29	23	95.80	21	94.55	97.50	2	15,212	0.01%
2021/11/26	18.1	98.56	8.3	98.89	98.10	9.7	15,055	0.06%
2021/11/25	23.5	101.57	16	100.48	97.60	7.5	14,969	0.05%
2021/11/24	6.8	102.91	6.1	101.37	100.50	0.7	14,943	0.00%
2021/11/23	11.4	105.39	15	103.90	103.00	-3.6	15,431	-0.02%
2021/11/22	40.1	107.79	64.4	107.37	106.00	-24.3	15,499	-0.16%
2021/11/19	101	108.49	59.5	108.79	110.50	41.5	15,450	0.27%	大買/
2021/11/18	22	103.23	12	103.42	102.50	10	14,492	0.07%
2021/11/17	40.4	106.79	23	104.02	104.50	17.4	14,358	0.12%
2021/11/16	39.7	105.49	116.1	104.37	105.50	-76.4	13,936	-0.55%	大賣/
2021/11/15	57.1	101.71	47.2	101.28	104.00	9.9	12,958	0.08%
2021/11/12	59	93.76	7.4	94.14	94.90	51.7	12,162	0.42%
2021/11/11	3.6	90.27	43.4	90.85	89.20	-39.8	11,948	-0.33%
2021/11/10	8.2	93.78	28.2	92.76	92.80	-20	11,963	-0.17%
2021/11/09	35	95.41	29.1	95.14	92.50	5.9	11,975	0.05%
2021/11/08	25.2	93.53	18.3	94.60	93.70	6.9	11,748	0.06%
2021/11/05	40.1	92.82	5.3	91.97	92.10	34.9	11,516	0.30%
2021/11/04	23	91.03	22.8	90.70	90.30	0.3	11,317	0.00%
2021/11/03	20.2	88.58	18.3	89.54	90.00	1.9	11,054	0.02%
2021/11/02	7.6	86.72	34.1	86.52	87.60	-26.5	10,812	-0.25%
2021/11/01	0	0.00	7	82.69	83.00	-7	10,543	-0.07%
2021/10/29	1.2	79.55	1	80.70	79.80	0.2	10,530	0.00%
2021/10/28	6	80.90	2	80.25	80.00	4	10,696	0.04%
2021/10/27	2	79.30	6	80.13	82.20	-4	10,770	-0.04%
2021/10/26	1	79.00	1	79.90	78.80	0	11,093	0.00%
2021/10/25	2	80.80	2	80.60	80.60	0	11,508	0.00%
2021/10/22	1	79.60	12	80.44	79.50	-11	12,129	-0.09%
2021/10/21	8	80.61	4	80.43	79.50	4	12,754	0.03%
2021/10/20	7	80.00	4	80.58	80.80	3	13,014	0.02%
2021/10/19	7	79.57	34.1	79.68	80.80	-27.1	13,832	-0.20%
2021/10/18	10	77.61	7	77.21	77.00	3	14,492	0.02%
2021/10/15	15	77.15	3	77.50	76.90	12	15,522	0.08%
2021/10/14	1	75.10	1	76.00	74.50	0	15,779	0.00%
2021/10/13	1	76.70	3	75.70	73.10	-2	16,007	-0.01%
2021/10/12	3	76.77	3	77.50	76.70	0	16,274	0.00%
2021/10/08	9.1	77.86	5	79.00	76.90	4.1	16,672	0.02%
2021/10/07	4	76.90	3	75.67	78.00	1	16,797	0.01%
2021/10/06	2	74.90	3	75.33	72.70	-1	17,065	-0.01%
2021/10/05	3	73.53	4	72.43	75.50	-1	17,617	-0.01%
2021/10/01	6.2	74.78	1	76.60	74.50	5.2	18,286	0.03%
2021/09/30	1	77.70	13	77.77	78.50	-12	18,839	-0.06%
2021/09/29	18.3	77.25	4	77.33	76.70	14.3	19,801	0.07%
2021/09/28	5	80.18	2	79.70	80.20	3	20,290	0.01%
2021/09/27	3	82.03	39.1	82.10	82.10	-36.1	20,489	-0.18%
2021/09/24	10	82.06	12	82.50	81.80	-2	20,558	-0.01%
2021/09/23	7	80.81	3.2	80.50	80.20	3.8	20,544	0.02%
2021/09/22	5	79.98	3	80.17	79.90	2	20,602	0.01%
2021/09/17	0	0.00	3	82.17	82.30	-3	20,639	-0.01%
2021/09/16	1	80.90	3	80.80	80.90	-2	20,565	-0.01%
2021/09/15	9	80.11	5	79.86	79.20	4	20,608	0.02%
2021/09/14	4.1	81.91	2	80.80	82.50	2.1	20,567	0.01%
2021/09/13	17.1	83.72	0	85.60	81.90	17	20,575	0.08%
2021/09/10	5	84.88	3	85.17	85.90	2	20,722	0.01%
2021/09/09	1	83.21	1.1	83.35	83.70	-0.1	20,910	0.00%
2021/09/08	4	84.60	2	83.80	83.20	2	21,005	0.01%
2021/09/07	8.1	86.49	9	85.07	84.00	-0.9	21,215	0.00%
2021/09/06	7	90.18	4.5	90.66	89.10	2.5	21,506	0.01%
2021/09/03	6	89.73	10	90.55	89.90	-4	21,553	-0.02%
2021/09/02	9	90.12	4	89.13	88.20	5	21,610	0.02%
2021/09/01	6.1	89.58	13	89.56	89.30	-6.9	21,881	-0.03%
2021/08/31	13	88.50	11	88.21	89.00	2	22,369	0.01%
2021/08/30	35	90.89	32.1	90.51	90.70	2.9	22,517	0.01%
2021/08/27	39	92.13	50	90.89	88.10	-11	22,294	-0.05%
2021/08/26	55.2	89.10	45	89.02	89.00	10.2	21,885	0.05%
2021/08/25	39	87.32	59.3	87.72	87.10	-20.3	21,725	-0.09%
2021/08/24	67	83.72	31	83.28	83.50	36	21,832	0.16%
2021/08/23	19	79.56	19	79.61	82.10	0	21,737	0.00%
2021/08/20	6	73.83	6	75.17	74.70	0	21,865	0.00%
2021/08/19	12.2	74.66	6	76.13	73.00	6.2	22,106	0.03%
2021/08/18	8	74.45	3	69.30	76.20	5	22,884	0.02%
2021/08/17	7.2	73.73	7	72.67	70.70	0.2	23,082	0.00%
2021/08/16	9.2	74.82	15	75.01	75.10	-5.8	23,154	-0.03%
2021/08/13	7	78.91	14	77.11	75.30	-7	23,147	-0.03%
2021/08/12	7	81.85	9.4	82.12	80.50	-2.4	23,085	-0.01%
2021/08/11	12.2	85.21	20.6	82.00	81.50	-8.4	23,097	-0.04%
2021/08/10	15.1	86.54	10	86.66	86.60	5.1	23,045	0.02%
2021/08/09	1.6	88.55	31	86.64	86.00	-29.4	23,132	-0.13%
2021/08/06	3.2	90.57	61	91.65	90.50	-57.8	23,119	-0.25%
2021/08/05	30.3	90.95	26	91.07	91.00	4.3	23,229	0.02%
2021/08/04	17	98.65	56	97.09	96.10	-39	23,252	-0.17%
2021/08/03	34	99.86	4	99.40	98.70	30	23,316	0.13%
2021/08/02	36.2	100.23	13	99.00	97.80	23.2	23,312	0.10%
2021/07/30	27	100.53	10.4	103.14	98.50	16.6	23,388	0.07%
2021/07/29	48.4	99.90	24	99.50	99.90	24.4	23,203	0.11%
2021/07/28	68.6	98.53	37.1	98.19	95.50	31.5	22,890	0.14%
2021/07/27	79.6	109.27	51.7	105.41	102.00	27.9	22,520	0.12%
2021/07/26	19	108.00	50.7	111.40	111.50	-31.7	22,087	-0.14%
2021/07/23	85	101.22	161.2	101.22	101.50	-76.2	21,851	-0.35%	大賣/
2021/07/22	167.6	99.64	31.5	98.98	95.70	136.1	21,098	0.65%	大買/鉅額交易
2021/07/21	50.5	95.36	109.3	96.30	99.00	-58.8	20,593	-0.29%	大賣/
2021/07/20	29.3	92.39	21.2	91.51	90.00	8.2	20,185	0.04%
2021/07/19	48	93.04	39.1	92.93	94.00	8.9	20,007	0.04%
2021/07/16	47.1	92.10	47	92.51	92.00	0.1	19,996	0.00%
2021/07/15	20.3	91.60	33	91.73	94.10	-12.7	19,835	-0.06%
2021/07/14	37.2	88.44	25.2	88.30	87.80	12	19,608	0.06%
2021/07/13	35.1	88.93	22.1	88.66	86.70	13.1	19,664	0.07%
2021/07/12	33	86.92	49.5	87.24	86.10	-16.5	19,747	-0.08%
2021/07/09	15.3	91.48	26	91.05	89.60	-10.7	19,452	-0.05%
2021/07/08	67.8	95.62	62.1	94.01	92.70	5.7	19,914	0.03%
2021/07/07	78.7	95.42	178.3	95.09	94.30	-99.6	19,877	-0.50%	大賣/
2021/07/06	155.1	94.60	48	93.75	95.00	107.1	19,908	0.54%	大買/鉅額交易
2021/07/05	21	90.23	30.2	89.38	89.40	-9.2	19,773	-0.05%
2021/07/02	24	84.53	13	85.38	87.00	11	19,626	0.06%
2021/07/01	19	83.99	25	84.38	84.20	-6	19,762	-0.03%
2021/06/30	5	83.70	5	84.00	83.60	0	20,198	0.00%
2021/06/29	9	84.29	10	83.91	83.00	-1	20,449	0.00%
2021/06/28	7	84.39	16	83.62	84.80	-9	20,762	-0.04%
2021/06/25	8.1	84.08	8	83.34	83.20	0.1	21,330	0.00%
2021/06/24	24.1	84.16	17	84.14	83.80	7.1	21,982	0.03%
2021/06/23	36	84.50	18	84.41	84.30	18	22,091	0.08%
2021/06/22	11	83.44	8	83.11	82.10	3	22,386	0.01%
2021/06/21	25	84.15	34.1	83.90	82.40	-9.1	22,706	-0.04%
2021/06/18	52.1	89.23	26.1	87.84	87.50	26.1	23,376	0.11%
2021/06/17	29	87.41	31.1	88.27	89.60	-2.1	23,783	-0.01%
2021/06/16	18	88.29	33.7	87.69	87.50	-15.7	24,229	-0.06%
2021/06/15	40	87.33	54.1	87.64	90.00	-14.1	25,069	-0.06%
2021/06/11	17	86.25	26	85.44	84.50	-9	24,995	-0.04%
2021/06/09	72	85.80	35	86.13	85.70	37	26,625	0.14%
2021/06/08	38.1	86.63	28.8	86.31	84.20	9.2	27,884	0.03%
2021/06/07	11.1	82.40	48.3	85.22	87.20	-37.2	27,538	-0.14%
2021/06/04	11	83.55	13.3	83.27	83.00	-2.3	27,240	-0.01%
2021/06/03	31	84.45	30	84.60	84.20	1	27,256	0.00%
2021/06/02	24	82.99	40	82.00	81.80	-16	27,047	-0.06%
2021/06/01	27.1	85.92	49	87.24	84.40	-21.9	26,955	-0.08%
2021/05/31	13.1	84.52	92.1	83.79	84.50	-79	26,494	-0.30%
2021/05/28	45.1	86.47	16.1	85.45	85.00	29	26,478	0.11%
2021/05/27	18	82.16	21.3	83.66	85.20	-3.3	26,321	-0.01%
2021/05/26	76.3	84.96	72.4	83.15	81.70	3.9	26,119	0.01%
2021/05/25	97	79.77	27.1	81.37	83.10	70	25,501	0.27%
2021/05/24	20.3	73.21	26	73.54	75.60	-5.7	25,543	-0.02%
2021/05/21	17	73.41	47	71.43	71.60	-30	26,221	-0.11%
2021/05/20	57.1	73.08	20.1	71.80	71.00	37	26,151	0.14%
2021/05/19	29	71.98	34	72.59	73.60	-5	26,804	-0.02%
2021/05/18	3	65.70	6	66.67	67.90	-3	27,074	-0.01%
2021/05/17	10.1	64.92	13	62.98	61.80	-3	27,495	-0.01%
2021/05/14	14.2	70.19	89	70.37	67.40	-74.9	27,541	-0.27%
2021/05/13	14	69.62	13	70.07	69.90	1	27,518	0.00%
2021/05/12	26.2	70.01	13.1	70.77	69.00	13.1	27,319	0.05%
2021/05/11	11.1	76.35	8	74.46	73.50	3.1	26,957	0.01%
2021/05/10	14	77.33	5	76.80	76.10	9	26,832	0.03%
2021/05/07	10.2	76.50	16	77.28	78.60	-5.8	26,719	-0.02%
2021/05/06	4	72.50	9	72.93	72.50	-5	26,504	-0.02%
2021/05/05	13	76.78	1	75.30	75.00	12	26,402	0.05%
2021/05/04	6	74.32	3	74.03	74.50	3	26,331	0.01%
2021/05/03	27.1	79.62	6.4	79.83	77.10	20.7	26,126	0.08%
2021/04/29	13	83.56	51	83.81	83.60	-38	26,020	-0.15%
2021/04/28	48.4	85.04	2	85.25	85.00	46.4	25,992	0.18%
2021/04/27	17.2	86.84	20	87.29	85.00	-2.8	26,046	-0.01%
2021/04/26	65.9	89.12	74.1	89.49	87.50	-8.2	25,947	-0.03%
2021/04/23	41.2	84.95	40	83.99	86.00	1.2	25,461	0.00%
2021/04/22	17.5	84.85	95	85.01	81.80	-77.5	25,531	-0.30%
2021/04/21	9	83.07	16	83.56	84.70	-7	25,326	-0.03%
2021/04/20	62.1	83.67	12	83.49	82.70	50.1	25,279	0.20%
2021/04/19	28	82.33	21	82.66	81.50	7	25,174	0.03%
2021/04/16	55	86.07	79	86.13	84.20	-24	25,001	-0.10%
2021/04/15	4	83.00	22	84.12	85.30	-18	24,721	-0.07%
2021/04/14	81	84.40	57.3	82.92	83.50	23.7	24,588	0.10%
2021/04/13	36	87.96	31.3	87.41	86.70	4.7	24,015	0.02%
2021/04/12	25.3	87.93	17.1	86.60	84.60	8.2	23,619	0.03%
2021/04/09	78.5	90.34	47.1	91.00	90.00	31.4	23,075	0.14%
2021/04/08	48	83.95	49	85.87	87.50	-1	22,332	0.00%
2021/04/07	22.1	78.47	84.1	77.80	79.60	-62	21,988	-0.28%
2021/04/06	59.5	77.36	49	77.37	79.00	10.5	21,735	0.05%
2021/04/01	20.3	73.20	42	73.68	73.40	-21.7	21,552	-0.10%
2021/03/31	171.5	72.73	183	72.96	71.50	-11.5	21,285	-0.05%	大買/大賣/
2021/03/30	126.1	72.58	36.1	72.60	70.60	90	20,950	0.43%	大買/
2021/03/29	74	69.15	55	69.13	69.80	19	20,382	0.09%
2021/03/26	15	63.74	12	63.41	63.50	3	19,764	0.02%
2021/03/25	37	62.09	46	61.68	62.00	-9	19,704	-0.05%
2021/03/24	32	64.73	24	64.81	63.80	8	19,452	0.04%
2021/03/23	79.1	64.38	89.5	64.48	64.60	-10.4	19,161	-0.05%
2021/03/22	42.5	60.36	59.4	60.60	60.70	-16.9	18,520	-0.09%
2021/03/19	21	57.47	28	57.53	58.90	-7	18,836	-0.04%
2021/03/18	89	59.58	90	59.79	56.80	-1	18,622	-0.01%
2021/03/17	96	55.40	11	55.54	56.00	85	18,373	0.46%
2021/03/16	30	55.36	30	55.20	54.10	0	18,744	0.00%
2021/03/15	107	55.00	141	54.52	55.50	-34	18,995	-0.18%	大買/大賣/
2021/03/12	99	53.09	129	53.54	54.20	-30	18,246	-0.16%	大賣/
2021/03/11	12	47.25	15	48.89	49.35	-3	16,749	-0.02%
2021/03/10	0.3	45.06	6	44.85	44.90	-5.7	16,601	-0.03%
2021/03/09	21.1	45.23	33	44.65	44.55	-11.9	16,781	-0.07%
2021/03/08	6	46.13	3	45.97	45.90	3	16,999	0.02%
2021/03/05	13	46.59	13	46.52	46.00	0	17,182	0.00%
2021/03/04	5	46.97	3.2	46.69	46.20	1.8	17,292	0.01%
2021/03/03	8	46.53	8	46.94	47.40	0	17,303	0.00%
2021/03/02	72	48.97	23	49.03	47.40	49	17,319	0.28%
2021/02/26	23	49.62	29	49.26	49.65	-6	17,310	-0.03%
2021/02/25	19	51.79	37	51.14	50.80	-18	17,602	-0.10%
2021/02/24	31	52.85	83	53.69	51.40	-52	17,560	-0.30%
2021/02/23	145	54.23	214	52.72	52.50	-69	17,379	-0.40%	大買/大賣/
2021/02/22	3	55.13	2	55.40	55.40	1	17,298	0.01%
2021/02/19	25	48.08	35	48.60	50.40	-10	17,428	-0.06%
2021/02/18	28	45.21	17	45.65	45.90	11	17,457	0.06%
2021/02/17	26.2	43.63	16.7	43.70	44.90	9.5	17,725	0.05%
2021/02/05	136	41.06	23	41.03	40.85	113	17,177	0.66%	大買/鉅額交易
2021/02/04	21.2	38.70	1	39.00	38.70	20.2	16,900	0.12%
2021/02/03	21	36.71	0	0.00	36.75	21	16,723	0.13%
2021/02/02	5	37.80	5	37.75	37.70	0	16,691	0.00%
2021/02/01	4	37.94	82	37.16	37.15	-78	16,760	-0.47%
2021/01/29	6	39.84	1	38.80	38.80	5	16,701	0.03%
2021/01/28	3	40.12	0	0.00	40.15	3	16,634	0.02%
2021/01/27	1	40.47	0	0.00	40.45	1	16,604	0.01%
2021/01/26	4	40.64	6	40.52	40.35	-2	16,493	-0.01%
2021/01/25	4	42.15	2	41.00	41.35	2	16,416	0.01%
2021/01/22	1	41.25	3	41.52	41.75	-2	16,309	-0.01%
2021/01/21	1	40.60	2	40.45	40.35	-1	16,171	-0.01%
2021/01/20	13	40.64	13	41.03	40.10	0	16,100	0.00%
2021/01/19	16	41.98	7	42.05	42.30	9	15,900	0.06%
2021/01/18	2	41.90	27	40.07	41.80	-25	15,698	-0.16%
2021/01/15	5	40.78	6	41.04	40.35	-1	15,533	-0.01%
2021/01/14	3	41.37	5	41.26	41.75	-2	15,256	-0.01%
2021/01/12	21	40.75	3	40.50	40.50	18	15,159	0.12%
2021/01/11	2.2	41.31	4	41.59	41.70	-1.8	15,114	-0.01%
2021/01/08	17	42.54	113	42.59	41.55	-96	15,051	-0.64%	大賣/
2021/01/07	19	41.93	22	41.78	42.15	-3	14,924	-0.02%
2021/01/06	10	41.36	2	41.90	40.55	8	14,789	0.05%
2021/01/05	2	40.98	10	40.96	41.55	-8	14,699	-0.05%
2021/01/04	15	40.15	8	40.39	40.00	7	14,590	0.05%
2020/12/31	4	40.55	1	41.20	40.35	3	14,537	0.02%
2020/12/30	2	41.58	2	41.55	41.35	0	14,426	0.00%
2020/12/29	10	41.63	12	41.78	41.50	-2	14,368	-0.01%
2020/12/28	8	42.32	34	42.80	42.70	-26	14,232	-0.18%
2020/12/25	0	0.00	2	40.43	40.35	-2	13,906	-0.01%
2020/12/24	5	40.46	1	40.25	40.10	4	13,907	0.03%
2020/12/23	2	39.85	4	40.00	40.05	-2	13,870	-0.01%
2020/12/22	37	41.04	135	40.39	39.50	-98	13,834	-0.71%	大賣/
2020/12/21	2	40.23	15	40.88	40.80	-13	13,747	-0.09%
2020/12/18	9	40.46	1	40.90	40.65	8	13,593	0.06%
2020/12/17	22	40.98	13.9	41.32	41.00	8.1	13,450	0.06%
2020/12/16	30	41.66	26	41.65	41.25	4	13,282	0.03%
2020/12/15	56	44.17	36	43.62	40.65	20	12,938	0.15%
2020/12/14	40	41.54	15	42.59	44.00	25	11,929	0.21%
2020/12/11	59	45.89	57	45.72	43.20	2	11,507	0.02%
2020/12/10	45	45.41	54	45.30	45.00	-9	10,591	-0.08%
2020/12/09	330.6	42.49	85	44.15	43.65	245.6	9,790	2.51%	大買/鉅額交易
2020/12/08	63	40.06	20	40.10	41.30	43	8,874	0.48%
2020/12/07	6	37.27	40	37.22	37.55	-34	8,271	-0.41%
2020/12/04	1	37.00	6	37.02	37.00	-5	8,265	-0.06%
2020/12/03	8	37.18	6	37.49	37.20	2	8,469	0.02%
2020/12/02	9	37.26	20	37.24	37.35	-11	8,338	-0.13%
2020/12/01	20	35.87	5	35.74	35.65	15	8,042	0.19%
2020/11/30	30	37.11	3	37.22	36.90	27	7,799	0.35%
2020/11/27	1	36.00	3	36.05	36.00	-2	7,571	-0.03%
2020/11/26	3	35.80	12	35.80	35.70	-9	7,482	-0.12%
2020/11/25	5	35.70	11	35.59	35.40	-6	7,353	-0.08%
2020/11/24	10	35.55	21	35.65	35.70	-11	7,354	-0.15%
2020/11/23	29	34.98	25	34.80	34.40	4	6,980	0.06%
2020/11/20	3	34.38	5	34.06	34.00	-2	6,877	-0.03%
2020/11/19	31	35.01	11	34.83	34.80	20	6,589	0.30%
2020/11/18	2	33.20	5	33.16	33.65	-3	5,773	-0.05%
2020/11/17	22	33.18	33	33.40	33.20	-11	5,525	-0.20%
2020/11/16	14	31.80	54	31.24	32.70	-40	4,780	-0.84%
2020/11/13	0	0.00	1	29.85	29.75	-1	4,051	-0.02%
2020/11/12	13	29.82	0	0.00	29.70	13	4,060	0.32%
2020/11/11	11	29.67	3	29.75	29.60	8	4,117	0.19%
2020/11/10	11	29.61	0	0.00	29.65	11	4,148	0.27%
2020/11/09	3	29.65	41	29.71	29.80	-38	4,132	-0.92%
2020/11/06	2	28.80	2	28.98	28.60	0	4,047	0.00%
2020/11/03	0	0.00	6	28.30	28.15	-6	4,473	-0.13%
2020/11/02	17	27.59	0	0.00	27.60	17	5,021	0.34%
2020/10/30	27	28.06	0	0.00	27.85	27	5,032	0.54%
2020/10/28	0	0.00	5	28.93	28.75	-5	5,114	-0.10%
2020/10/26	1	29.45	0	0.00	29.45	1	5,192	0.02%
2020/10/22	1	29.55	2	29.70	29.70	-1	5,329	-0.02%
2020/10/21	0	0.00	27	30.12	29.70	-27	5,507	-0.49%
2020/10/20	3	29.55	14	29.45	29.70	-11	5,563	-0.20%
2020/10/19	7	29.68	13	29.71	29.30	-6	5,838	-0.10%
2020/10/16	1	29.20	8	29.23	28.95	-7	5,866	-0.12%
2020/10/15	0	0.00	5	29.45	29.50	-5	5,881	-0.09%
2020/10/14	17	29.57	0	0.00	29.60	17	5,886	0.29%
2020/10/13	1	29.35	14	29.46	29.65	-13	5,900	-0.22%
2020/10/08	3	28.85	1	28.90	28.80	2	6,056	0.03%
2020/10/05	1	28.60	0	0.00	28.35	1	6,483	0.02%
2020/09/30	1	28.60	0	0.00	28.10	1	6,567	0.02%
2020/09/29	3	28.38	0	0.00	27.75	3	6,601	0.05%
2020/09/28	1	27.30	0	0.00	28.25	1	6,596	0.02%
2020/09/24	6	27.47	0	0.00	27.35	6	6,600	0.09%
2020/09/23	15	28.27	0	0.00	28.15	15	6,627	0.23%
2020/09/22	5	28.20	0	0.00	28.35	5	6,670	0.07%
2020/09/16	0	0.00	1	29.80	29.40	-1	6,704	-0.01%
2020/09/15	10	29.65	0	0.00	29.45	10	6,722	0.15%
2020/09/11	20	28.90	0	0.00	28.90	20	6,735	0.30%
2020/09/10	0	0.00	4	29.74	29.55	-4	6,689	-0.06%
2020/09/09	5	29.84	83	30.10	30.00	-78	6,652	-1.17%
2020/09/08	1	31.10	11	31.34	31.20	-10	6,496	-0.15%
2020/09/07	0	0.00	15	30.72	30.10	-15	6,196	-0.24%
2020/09/04	0	0.00	2	29.75	29.90	-2	6,130	-0.03%
2020/09/01	1	29.50	0	0.00	29.40	1	6,155	0.02%
2020/08/31	2	30.23	0	0.00	30.10	2	6,174	0.03%
2020/08/28	11	30.42	29	30.49	30.45	-18	6,106	-0.29%
2020/08/27	1	29.90	1	29.40	29.45	0	5,870	0.00%
2020/08/26	2	28.60	21	28.67	29.20	-19	5,770	-0.33%
2020/08/25	2	27.88	1	27.70	27.70	1	5,631	0.02%
2020/08/24	0	0.00	2	27.80	27.55	-2	5,646	-0.04%
2020/08/21	2	27.60	0	0.00	27.60	2	5,656	0.04%
2020/08/20	21	27.76	5	27.19	27.25	16	5,662	0.28%
2020/08/19	10	29.22	0	0.00	28.80	10	5,570	0.18%
2020/08/17	2	30.08	0	0.00	29.85	2	5,599	0.04%
2020/08/14	0	0.00	3	29.55	29.60	-3	5,567	-0.05%
2020/08/13	98	29.53	1	29.40	29.10	97	5,586	1.74%
2020/08/12	6	29.29	2	29.18	29.25	4	5,681	0.07%
2020/08/11	16	29.91	1	30.35	29.55	15	5,693	0.26%
2020/08/10	2	31.95	7	31.68	31.50	-5	5,841	-0.09%
2020/08/07	2	31.50	7	31.20	31.40	-5	6,055	-0.08%
2020/08/06	12	31.35	17	31.33	31.40	-5	5,958	-0.08%
2020/08/04	4	29.23	0	0.00	28.75	4	5,615	0.07%
2020/08/03	1	29.15	1	29.10	29.15	0	5,722	0.00%
2020/07/31	0	0.00	4	28.80	28.85	-4	5,867	-0.07%
2020/07/30	0	0.00	1	28.75	29.00	-1	5,989	-0.02%
2020/07/29	0	0.00	1	28.25	28.05	-1	6,105	-0.02%
2020/07/28	2	29.15	3	28.45	28.15	-1	6,354	-0.02%
2020/07/27	14	29.35	21	29.50	29.00	-7	6,352	-0.11%
2020/07/24	1	29.15	0	0.00	28.55	1	6,337	0.02%
2020/07/23	9	29.92	20	29.96	29.80	-11	6,322	-0.17%
2020/07/22	5	28.25	17	29.20	29.50	-12	6,146	-0.20%
2020/07/21	8	27.95	2	27.93	27.90	6	6,177	0.10%
2020/07/20	1	26.95	2	26.98	27.20	-1	6,174	-0.02%
2020/07/17	1	27.75	5	27.79	27.40	-4	6,180	-0.06%
2020/07/16	3	28.25	1	28.20	28.10	2	6,196	0.03%
2020/07/15	3	29.48	5	29.24	28.60	-2	6,194	-0.03%
2020/07/14	30	29.78	15	30.09	29.70	15	6,214	0.24%
2020/07/10	3	27.55	1	27.90	27.40	2	5,907	0.03%
2020/07/09	4	28.60	0	0.00	28.35	4	5,919	0.07%
2020/07/08	2	28.55	12	28.68	28.90	-10	5,859	-0.17%
2020/07/07	2	28.60	0	0.00	28.25	2	5,915	0.03%
2020/07/06	5	28.40	5	28.70	28.70	0	5,917	0.00%
2020/07/03	3	28.48	0	0.00	28.15	3	5,937	0.05%
2020/07/01	1	28.05	30	27.98	27.75	-29	5,958	-0.49%
2020/06/30	0	0.00	2	27.35	27.40	-2	5,927	-0.03%
2020/06/24	0	0.00	5	27.30	27.20	-5	5,964	-0.08%
2020/06/23	5	26.90	0	0.00	27.05	5	6,093	0.08%
2020/06/22	0	0.00	6	27.66	27.30	-6	6,213	-0.10%
2020/06/18	7	26.97	3	26.90	27.10	4	6,318	0.06%
2020/06/17	1	26.80	0	0.00	26.60	1	6,330	0.02%
2020/06/16	0	0.00	20	26.35	26.80	-20	6,410	-0.31%
2020/06/15	3	25.85	0	0.00	25.90	3	6,540	0.05%
2020/06/12	26	25.27	10	25.74	26.10	16	6,632	0.24%
2020/06/11	4	26.51	3	26.65	26.20	1	6,691	0.01%
2020/06/10	1	27.50	2	27.33	27.10	-1	6,761	-0.01%
2020/06/09	13	27.74	2	27.50	27.55	11	6,915	0.16%
2020/06/08	7	27.40	2	27.35	27.30	5	6,978	0.07%
2020/06/05	5	26.66	5	26.95	27.15	0	7,415	0.00%
2020/06/04	0	0.00	2	26.55	26.55	-2	7,695	-0.03%
2020/06/03	0	0.00	19	26.61	26.60	-19	7,718	-0.25%
2020/06/02	4	26.35	2	26.63	26.20	2	7,718	0.03%
2020/06/01	10	26.40	0	0.00	26.45	10	7,741	0.13%
2020/05/29	4	25.58	0	0.00	26.00	4	7,753	0.05%
2020/05/27	3	26.20	0	0.00	26.10	3	7,923	0.04%
2020/05/26	7	26.43	3	26.40	26.30	4	7,954	0.05%
2020/05/25	13	26.27	3	26.23	26.25	10	7,963	0.13%
2020/05/22	4	27.18	4	27.13	26.55	0	7,981	0.00%
2020/05/21	5	26.51	2	26.75	26.60	3	7,919	0.04%
2020/05/20	3	26.25	1	26.10	26.50	2	7,919	0.03%
2020/05/19	3	25.78	3	25.65	25.60	0	7,963	0.00%
2020/05/18	25	26.83	3	26.80	26.45	22	7,852	0.28%
2020/05/15	10	27.79	13	27.08	26.90	-3	7,829	-0.04%
2020/05/14	22	29.12	45	29.11	28.95	-23	7,662	-0.30%
2020/05/13	5	32.02	7	32.12	32.15	-2	7,332	-0.03%
2020/05/12	0	0.00	5	31.55	31.60	-5	7,281	-0.07%
2020/05/11	2	31.93	2	31.93	31.80	0	7,263	0.00%
2020/05/08	2	32.60	3	32.93	32.60	-1	7,171	-0.01%
2020/05/07	9	32.69	10	32.39	32.40	-1	7,064	-0.01%
2020/05/06	11	31.45	21	32.24	31.50	-10	6,920	-0.14%
2020/05/05	30	32.02	28	31.36	31.25	2	6,857	0.03%
2020/05/04	11	32.08	31	31.46	31.70	-20	6,763	-0.30%
2020/04/30	1	29.90	19	29.85	29.80	-18	6,618	-0.27%
2020/04/29	43	29.45	25	29.66	29.50	18	6,643	0.27%
2020/04/28	0	0.00	15	28.66	29.00	-15	6,557	-0.23%
2020/04/27	5	28.90	6	28.71	28.70	-1	6,572	-0.02%
2020/04/24	1	28.75	4	28.51	28.70	-3	6,624	-0.05%
2020/04/23	5	28.00	1	28.10	27.90	4	6,657	0.06%
2020/04/22	5	27.11	4	27.75	27.95	1	6,823	0.01%
2020/04/21	1	27.60	1	27.85	27.40	0	6,809	0.00%
2020/04/20	0	0.00	2	28.65	28.50	-2	6,789	-0.03%
2020/04/17	16	28.66	22	29.10	27.90	-6	6,803	-0.09%
2020/04/16	11	27.47	1	27.75	27.50	10	6,668	0.15%
2020/04/15	2	27.05	9	27.24	27.05	-7	6,660	-0.11%
2020/04/14	3	26.85	9	27.01	26.95	-6	6,646	-0.09%
2020/04/13	2	26.53	5	26.45	26.40	-3	6,642	-0.05%
2020/04/10	3	26.95	15	26.84	26.75	-12	6,658	-0.18%
2020/04/09	5	26.59	20	26.42	26.55	-15	6,644	-0.23%
2020/04/08	9	26.42	1	25.95	26.50	8	6,621	0.12%
2020/04/07	0	0.00	5	25.70	25.95	-5	6,563	-0.08%
2020/04/01	0	0.00	2	25.00	25.00	-2	6,547	-0.03%
2020/03/31	5	25.01	1	25.40	24.80	4	6,578	0.06%
2020/03/30	3	24.65	1	24.85	24.70	2	6,570	0.03%
2020/03/27	25	25.33	11	25.08	24.20	14	6,604	0.21%
2020/03/26	1	23.65	1	23.90	24.70	0	6,562	0.00%
2020/03/25	1	23.65	0	0.00	24.10	1	6,490	0.02%
2020/03/24	10	21.85	0	0.00	22.00	10	6,531	0.15%
2020/03/23	0	0.00	1	20.85	20.50	-1	7,082	-0.01%
2020/03/20	3	21.72	2	21.93	22.05	1	7,160	0.01%
2020/03/19	0	0.00	5	20.90	20.45	-5	7,299	-0.07%
2020/03/18	9	23.43	5	24.26	22.70	4	7,771	0.05%
2020/03/17	5	23.90	7	24.06	23.60	-2	8,393	-0.02%
2020/03/16	13	24.93	12	25.43	24.15	1	8,662	0.01%
2020/03/13	12	24.26	13	24.40	25.00	-1	8,620	-0.01%
2020/03/12	26	27.01	18	27.10	26.90	8	8,477	0.09%
2020/03/11	44	29.97	20	29.48	28.85	24	8,351	0.29%
2020/03/10	29	30.03	31	29.65	30.35	-2	7,885	-0.03%
2020/03/09	14	27.68	27	27.91	27.60	-13	7,583	-0.17%
2020/03/06	2	29.05	0	0.00	28.95	2	7,574	0.03%
2020/03/05	0	0.00	2	29.55	29.55	-2	7,673	-0.03%
2020/03/04	1	29.20	8	29.23	29.05	-7	7,676	-0.09%
2020/03/03	2	28.93	1	29.20	28.75	1	7,675	0.01%
2020/03/02	20	27.56	0	0.00	27.70	20	7,659	0.26%
2020/02/27	13	29.32	5	29.62	28.80	8	7,517	0.11%
2020/02/26	11	29.94	10	30.10	29.95	1	7,476	0.01%
2020/02/25	8	30.22	40	30.29	30.50	-32	7,444	-0.43%
2020/02/24	21	30.53	1	30.75	30.60	20	7,402	0.27%
2020/02/20	2	31.85	6	31.77	31.70	-4	7,391	-0.05%
2020/02/19	1	31.05	0	0.00	31.10	1	7,340	0.01%
2020/02/17	4	31.61	10	31.40	31.30	-6	7,303	-0.08%
2020/02/13	0	0.00	1	30.55	30.70	-1	7,170	-0.01%
2020/02/12	1	31.35	2	31.50	31.25	-1	7,151	-0.01%
2020/02/11	1	30.60	10	30.55	30.55	-9	7,125	-0.13%
2020/02/10	16	29.66	10	29.10	29.85	6	7,162	0.08%
2020/02/07	2	30.38	0	0.00	30.10	2	7,179	0.03%
2020/02/06	1	31.05	1	30.50	31.05	0	7,142	0.00%
2020/02/05	3	29.70	5	30.00	29.55	-2	7,079	-0.03%
2020/02/04	7	29.96	13	29.97	29.95	-6	7,032	-0.09%
2020/02/03	18	27.96	0	0.00	28.20	18	7,013	0.26%
2020/01/31	11	31.64	5	31.05	30.90	6	6,876	0.09%
2020/01/30	9	31.90	0	0.00	31.50	9	6,837	0.13%
2020/01/20	0	0.00	10	34.90	35.00	-10	6,771	-0.15%
2020/01/17	10	34.40	10	34.27	34.45	0	6,623	0.00%
2020/01/16	8	34.33	3	33.90	34.05	5	6,530	0.08%
2020/01/15	0	0.00	2	32.93	32.80	-2	6,565	-0.03%
2020/01/13	0	0.00	6	33.17	33.05	-6	6,571	-0.09%
2020/01/09	2	31.50	4	32.11	32.25	-2	6,546	-0.03%
2020/01/08	10	31.23	1	31.70	31.00	9	6,539	0.14%
2020/01/07	2	31.85	2	32.68	31.75	0	6,547	0.00%
2020/01/06	2	32.95	5	32.80	32.90	-3	6,549	-0.05%
2020/01/03	18	33.99	2	33.60	33.50	16	6,552	0.24%
2020/01/02	5	34.82	5	34.95	34.90	0	6,556	0.00%
2019/12/31	10	34.55	0	0.00	34.45	10	6,782	0.15%
2019/12/30	6	34.60	0	0.00	34.70	6	7,264	0.08%
2019/12/27	0	0.00	11	34.92	34.90	-11	7,435	-0.15%
2019/12/26	20	34.57	3	34.80	34.35	17	7,412	0.23%
2019/12/25	1	34.45	5	34.45	34.65	-4	7,431	-0.05%
2019/12/24	19	34.91	1	35.00	34.60	18	7,637	0.24%
2019/12/23	10	35.05	4	34.90	34.60	6	7,641	0.08%
2019/12/20	5	35.45	0	0.00	35.40	5	7,599	0.07%
2019/12/19	1	35.40	5	35.65	35.85	-4	7,582	-0.05%
2019/12/18	14	37.33	19	37.17	36.50	-5	7,469	-0.07%
2019/12/17	5	36.10	41	36.04	36.55	-36	6,928	-0.52%
2019/12/16	57	35.65	3	35.97	36.55	54	6,979	0.77%
2019/12/13	38	36.30	17	36.50	35.45	21	6,843	0.31%
2019/12/12	47	35.50	28	35.74	36.55	19	6,356	0.30%
2019/12/11	19	33.25	15	32.98	33.25	4	5,865	0.07%
2019/12/10	4	32.25	2	32.53	31.85	2	6,126	0.03%
2019/12/09	1	32.00	0	0.00	31.95	1	6,107	0.02%
2019/12/05	1	31.50	1	31.50	31.30	0	6,179	0.00%
2019/12/04	1	31.05	3	31.32	31.00	-2	6,258	-0.03%
2019/12/03	0	0.00	5	31.74	31.95	-5	6,360	-0.08%
2019/12/02	3	32.07	3	32.03	32.40	0	6,477	0.00%
2019/11/29	3	31.58	1	32.25	31.25	2	6,492	0.03%
2019/11/28	1	31.80	7	31.71	31.95	-6	6,707	-0.09%
2019/11/26	5	31.66	5	31.35	31.35	0	7,101	0.00%
2019/11/25	5	30.86	8	31.33	31.35	-3	7,490	-0.04%
2019/11/18	6	31.32	11	30.97	31.40	-5	7,908	-0.06%
2019/11/15	2	30.35	2	30.33	30.30	0	7,937	0.00%
2019/11/14	2	30.00	0	0.00	29.85	2	7,988	0.03%
2019/11/13	0	0.00	1	30.75	30.10	-1	8,043	-0.01%
2019/11/11	4	30.10	1	30.00	30.05	3	8,124	0.04%
2019/11/08	1	29.80	0	0.00	29.75	1	8,166	0.01%
2019/11/07	14	30.74	1	31.00	30.40	13	8,300	0.16%
2019/11/06	4	31.56	15	31.64	31.50	-11	8,210	-0.13%
2019/11/05	3	31.13	1	31.40	31.00	2	8,154	0.02%
2019/11/04	0	0.00	1	31.50	31.25	-1	8,133	-0.01%
2019/11/01	10	31.31	6	31.49	31.35	4	8,112	0.05%
2019/10/31	6	32.27	1	32.15	31.90	5	8,095	0.06%
2019/10/29	3	31.50	3	31.72	31.45	0	8,093	0.00%
2019/10/28	6	31.33	2	31.28	31.30	4	8,060	0.05%
2019/10/25	1	31.80	1	31.90	31.75	0	8,026	0.00%
2019/10/24	3	32.27	1	32.50	32.05	2	8,025	0.02%
2019/10/23	10	33.37	2	33.55	32.90	8	8,006	0.10%
2019/10/22	2	32.58	0	0.00	32.70	2	7,784	0.03%
2019/10/21	2	32.05	2	32.00	32.00	0	7,753	0.00%
2019/10/16	1	32.15	3	32.52	31.95	-2	7,634	-0.03%
2019/10/15	2	32.00	3	32.18	31.85	-1	7,579	-0.01%
2019/10/14	5	32.77	5	32.66	32.65	0	7,561	0.00%
2019/10/09	0	0.00	1	32.10	32.55	-1	7,503	-0.01%
2019/10/08	1	33.00	0	0.00	32.95	1	7,442	0.01%
2019/10/07	5	33.73	13	33.73	33.70	-8	7,316	-0.11%
2019/10/04	29	33.73	28.6	33.13	32.60	0.5	7,042	0.01%
2019/10/03	1	32.00	3	31.32	32.20	-2	6,547	-0.03%
2019/10/02	1	31.20	0	0.00	31.20	1	6,358	0.02%
2019/09/27	2	29.70	0	0.00	29.25	2	6,219	0.03%
2019/09/26	3	31.72	3	31.37	31.15	0	5,974	0.00%
2019/09/25	6	31.73	5	31.65	31.55	1	5,874	0.02%
2019/09/24	8	31.36	3	31.43	31.35	5	5,819	0.09%
2019/09/23	0	0.00	10	31.55	31.45	-10	5,755	-0.17%
2019/09/20	1	30.95	1	31.10	31.00	0	5,699	0.00%
2019/09/19	10	30.60	10	31.15	30.80	0	5,637	0.00%
2019/09/18	0	0.00	1	32.05	31.80	-1	5,465	-0.02%
2019/09/17	30	32.50	37	32.17	32.20	-7	5,354	-0.13%
2019/09/16	2	31.45	0	0.00	31.50	2	5,215	0.04%
2019/09/12	34	33.81	28	33.05	31.90	6	4,978	0.12%
2019/09/11	3	31.10	3	31.35	31.35	0	4,353	0.00%
2019/09/10	0	0.00	2	30.95	30.95	-2	4,312	-0.05%
2019/09/09	1	30.75	10	30.60	30.80	-9	4,222	-0.21%
2019/09/06	15	31.89	2	31.60	31.25	13	4,134	0.31%
2019/09/05	1	30.70	4	31.04	31.50	-3	4,030	-0.07%
2019/09/04	7	31.04	3	30.93	31.00	4	3,879	0.10%
2019/09/03	10	30.94	0	0.00	30.50	10	3,727	0.27%
2019/09/02	7	30.66	8	31.01	31.00	-1	3,588	-0.03%
2019/08/30	13	30.40	18	29.79	29.55	-5	3,321	-0.15%
2019/08/29	5	29.85	6	29.69	29.80	-1	3,012	-0.03%
2019/08/28	12	29.69	18	29.43	29.50	-6	2,818	-0.21%
2019/08/27	1	28.15	4	27.41	28.50	-3	2,398	-0.13%
2019/08/22	1	27.05	2	27.05	27.20	-1	1,993	-0.05%
2019/08/21	5	27.23	0	0.00	27.10	5	1,934	0.26%
2019/08/20	2	27.08	6	26.98	26.85	-4	1,867	-0.21%
2019/08/16	2	26.43	4	26.54	26.70	-2	1,715	-0.12%
2019/08/13	2	25.80	4	25.91	25.85	-2	1,547	-0.13%
2019/08/12	7	25.34	15	25.99	26.05	-8	1,474	-0.54%
2019/08/08	4	23.40	2	23.38	23.70	2	1,301	0.15%
2019/08/07	0	0.00	2	22.90	22.80	-2	1,305	-0.15%
2019/07/30	0	0.00	2	26.15	25.30	-2	1,276	-0.16%
2019/07/25	0	0.00	2	26.00	26.20	-2	1,249	-0.16%
2019/07/04	0	0.00	2	24.15	24.20	-2	2,200	-0.09%
2019/06/11	0	0.00	3	23.00	22.55	-3	4,030	-0.07%
2019/06/10	2	22.20	0	0.00	22.15	2	4,165	0.05%
2019/06/06	0	0.00	1	22.35	22.10	-1	4,275	-0.02%
2019/05/30	3	22.35	0	0.00	22.20	3	5,487	0.05%
2019/05/28	1	21.75	0	0.00	22.20	1	5,690	0.02%
2019/05/27	2	22.00	0	0.00	22.00	2	5,804	0.03%
2019/05/21	0	0.00	1	22.45	23.50	-1	6,338	-0.02%
2019/05/17	0	0.00	30	23.79	23.10	-30	6,548	-0.46%
2019/05/13	1	23.35	5	24.70	23.10	-4	7,348	-0.05%
2019/05/10	0	0.00	15	25.25	25.00	-15	7,305	-0.21%
2019/05/08	0	0.00	7	26.10	25.90	-7	7,342	-0.10%
2019/05/07	0	0.00	3	26.40	26.45	-3	7,346	-0.04%
2019/05/06	8	26.30	3	26.10	26.30	5	7,357	0.07%
2019/05/03	0	0.00	8	27.44	27.30	-8	7,355	-0.11%
2019/05/02	7	27.07	0	0.00	27.20	7	7,384	0.09%
2019/04/29	8	26.54	8	26.50	26.35	0	7,620	0.00%
2019/04/26	50	28.04	13	28.04	27.40	37	7,715	0.48%
2019/04/25	10	27.85	11	27.63	28.80	-1	7,619	-0.01%
2019/04/24	1	27.55	4	27.70	27.05	-3	7,383	-0.04%
2019/04/23	1	26.80	0	0.00	26.70	1	7,329	0.01%
2019/04/22	10	27.45	0	0.00	27.25	10	7,297	0.14%
2019/04/19	3	27.03	3	27.37	27.35	0	7,218	0.00%
2019/04/18	2	27.00	0	0.00	27.65	2	7,135	0.03%
2019/04/17	9	27.15	7	27.71	27.25	2	7,069	0.03%
2019/04/16	1	26.30	0	0.00	26.75	1	6,965	0.01%
2019/04/11	0	0.00	2	25.95	26.25	-2	6,939	-0.03%
2019/04/10	0	0.00	11	25.99	26.10	-11	6,910	-0.16%
2019/04/09	7	26.55	3	26.45	26.35	4	6,855	0.06%
2019/04/08	0	0.00	2	27.75	27.50	-2	6,773	-0.03%
2019/04/03	5	27.71	1	27.80	27.65	4	6,746	0.06%
2019/04/02	3	27.13	11	27.05	27.60	-8	6,640	-0.12%
2019/04/01	11	27.53	1.2	27.43	27.10	9.8	6,574	0.15%
2019/03/29	0	0.00	1	27.10	27.00	-1	6,462	-0.02%
2019/03/28	107	27.49	92	27.03	26.65	15	6,386	0.23%	大買/
2019/03/27	0	0.00	4	26.61	26.65	-4	5,921	-0.07%
2019/03/21	3	25.70	0	0.00	25.75	3	5,560	0.05%
2019/03/20	2	26.45	22	26.14	26.15	-20	5,503	-0.36%
2019/03/19	9.1	26.20	6	26.97	25.85	3.1	5,469	0.06%
2019/03/18	1	26.15	1	26.10	25.85	0	5,318	0.00%
2019/03/15	2	25.70	1	26.00	25.80	1	5,278	0.02%
2019/03/14	3	26.18	0	0.00	25.90	3	5,241	0.06%
2019/03/13	0	0.00	5	26.70	26.20	-5	5,226	-0.10%
2019/03/12	11	26.16	10	26.31	26.20	1	5,101	0.02%
2019/03/11	115	26.42	119	26.17	26.35	-4	5,027	-0.08%	大買/大賣/
2019/03/08	156	26.04	156	25.71	25.70	0	4,928	0.00%	大買/大賣/
2019/03/07	31.1	26.47	8	26.35	25.70	23.1	4,738	0.49%
2019/03/06	160	26.00	185	26.62	27.05	-25	4,473	-0.56%	大買/大賣/
2019/03/05	1	24.90	0	0.00	24.60	1	4,115	0.02%
2019/02/25	6	25.08	11	24.85	25.50	-5	3,855	-0.13%
2019/02/21	0	0.00	1	23.05	23.70	-1	3,537	-0.03%
2019/02/20	6	23.82	1	23.45	23.35	5	3,482	0.14%
2019/02/18	10	24.36	0	0.00	24.30	10	3,478	0.29%
2019/02/15	1	23.00	2	23.23	24.35	-1	3,345	-0.03%
2019/02/14	0	0.00	4	24.05	24.05	-4	3,011	-0.13%
2019/02/13	0	0.00	5	21.85	21.90	-5	2,833	-0.18%
2019/01/30	0	0.00	2	19.40	19.00	-2	2,550	-0.08%
2019/01/24	0	0.00	1	20.50	20.00	-1	2,539	-0.04%
2019/01/22	1	20.50	1	20.55	20.50	0	2,535	0.00%
2019/01/21	8	21.14	7	21.51	21.10	1	2,467	0.04%
2019/01/18	2	20.80	0	0.00	20.40	2	2,274	0.09%
2019/01/17	0	0.00	2	19.70	20.75	-2	2,154	-0.09%
2019/01/15	2	18.65	0	0.00	18.60	2	2,077	0.10%
2019/01/14	0	0.00	5	18.40	18.40	-5	2,098	-0.24%
2019/01/10	5	18.64	0	0.00	18.75	5	2,169	0.23%
2019/01/04	1	18.55	1	17.90	18.15	0	2,328	0.00%
2019/01/03	0	0.00	1	18.05	17.70	-1	2,348	-0.04%
2018/12/26	5	18.55	0	0.00	17.95	5	2,597	0.19%
2018/12/24	1	19.00	0	0.00	19.00	1	2,658	0.04%
2018/12/21	0	0.00	8	18.56	18.80	-8	2,721	-0.29%
2018/12/19	1	19.40	0	0.00	19.30	1	2,686	0.04%
2018/12/14	1	19.75	1	19.60	19.75	0	2,835	0.00%
2018/12/13	1	20.25	0	0.00	20.10	1	2,918	0.03%
2018/12/10	3	19.53	0	0.00	19.40	3	3,050	0.10%
2018/12/05	1	21.00	1	20.80	20.80	0	3,163	0.00%
2018/12/04	0	0.00	1	22.00	21.65	-1	3,257	-0.03%
2018/12/03	2	21.83	3	21.97	22.00	-1	3,337	-0.03%
2018/11/30	0	0.00	1	20.40	21.05	-1	3,381	-0.03%
2018/11/29	5	19.99	0	0.00	19.70	5	3,348	0.15%
2018/11/27	0	0.00	2	18.45	19.05	-2	3,358	-0.06%
2018/11/26	1	18.50	1	18.45	18.45	0	3,370	0.00%
2018/11/23	1	18.25	2	18.55	18.25	-1	3,402	-0.03%
2018/11/20	1	19.70	0	0.00	19.80	1	3,522	0.03%
2018/11/19	0	0.00	2	20.00	20.10	-2	3,601	-0.06%
2018/11/16	4	19.94	0	0.00	19.80	4	3,801	0.11%
2018/11/15	12	19.76	9	19.98	19.75	3	3,829	0.08%
2018/11/12	0	0.00	2	22.18	21.65	-2	4,022	-0.05%
2018/11/05	1	21.65	1	21.95	21.80	0	4,528	0.00%
2018/11/02	3	21.60	6	22.08	22.00	-3	4,796	-0.06%
2018/11/01	0	0.00	5	21.45	21.40	-5	4,838	-0.10%
2018/10/31	5	20.45	0	0.00	21.15	5	4,999	0.10%
2018/10/29	1	19.75	1	19.95	19.95	0	5,366	0.00%
2018/10/26	1	19.65	1	19.90	19.70	0	5,518	0.00%
2018/10/25	3	19.92	3	19.45	19.45	0	5,851	0.00%
2018/10/24	1	21.15	1	21.60	21.40	0	6,087	0.00%
2018/10/23	2	21.50	1	21.80	21.00	1	6,388	0.02%
2018/10/22	2	21.85	3	22.42	22.30	-1	6,781	-0.01%
2018/10/19	4	21.89	2	22.15	22.10	2	6,846	0.03%
2018/10/18	1	22.15	1	22.45	22.50	0	6,943	0.00%
2018/10/17	2	22.48	1	22.00	22.00	1	7,000	0.01%
2018/10/16	3	22.43	1	22.40	22.50	2	7,053	0.03%
2018/10/12	1	21.00	9	21.08	21.15	-8	7,200	-0.11%
2018/10/11	0	0.00	6	20.92	20.90	-6	7,296	-0.08%
2018/10/09	1	24.35	0	0.00	23.20	1	7,332	0.01%
2018/10/05	10	23.86	2	24.55	23.95	8	7,481	0.11%
2018/10/04	11	25.69	0	0.00	25.10	11	7,493	0.15%
2018/10/03	0	0.00	1	26.75	26.05	-1	7,640	-0.01%
2018/10/01	1	27.40	0	0.00	27.55	1	8,364	0.01%
2018/09/20	0	0.00	3	26.43	25.85	-3	9,843	-0.03%
2018/09/19	8	26.89	2	27.50	26.10	6	9,896	0.06%
2018/09/18	0	0.00	13	27.09	27.05	-13	10,056	-0.13%
2018/09/17	7	28.24	6	28.33	28.30	1	10,357	0.01%
2018/09/14	0	0.00	1	29.15	29.15	-1	10,728	-0.01%
2018/09/10	1	27.75	0	0.00	27.60	1	13,046	0.01%
2018/09/07	4	29.51	1	29.20	29.20	3	13,757	0.02%
2018/09/06	3	29.73	1	30.65	30.75	2	13,752	0.01%
2018/09/05	5	30.00	0	0.00	30.10	5	13,973	0.04%
2018/09/04	3	30.80	11	30.52	30.70	-8	14,600	-0.05%
2018/09/03	3	30.98	2	30.65	30.65	1	15,273	0.01%
2018/08/31	2	31.83	2	31.93	31.95	0	16,229	0.00%
2018/08/30	3	32.13	8	32.00	31.60	-5	16,714	-0.03%
2018/08/29	0	0.00	1	31.70	32.00	-1	16,823	-0.01%
2018/08/28	1	31.80	0	0.00	31.50	1	17,053	0.01%
2018/08/27	50	31.36	1	30.60	31.75	49	17,207	0.28%
2018/08/23	13	29.92	14	30.03	30.10	-1	17,569	-0.01%
2018/08/22	3	31.05	3	30.83	31.00	0	17,961	0.00%
2018/08/21	18	31.53	2	31.63	31.80	16	18,308	0.09%
2018/08/17	4	32.48	2	32.00	32.00	2	18,555	0.01%
2018/08/15	2	33.20	5	33.22	33.00	-3	18,929	-0.02%
2018/08/14	2	33.15	0	0.00	33.45	2	19,038	0.01%
2018/08/13	5	33.25	1	32.80	32.75	4	19,633	0.02%
2018/08/10	14	34.81	4	34.66	34.20	10	19,823	0.05%
2018/08/09	13	35.36	18	35.28	34.75	-5	19,800	-0.03%
2018/08/08	4	34.81	5	34.71	34.65	-1	19,775	-0.01%
2018/08/07	18	35.03	30	34.72	34.60	-12	19,894	-0.06%
2018/08/06	7	35.35	10	35.19	35.80	-3	20,165	-0.01%
2018/08/03	12	34.27	9	34.16	33.90	3	20,322	0.01%
2018/08/02	5	33.97	11	33.54	33.85	-6	20,373	-0.03%
2018/08/01	15	35.33	12	35.20	33.80	3	20,219	0.01%
2018/07/31	3	33.97	5	33.97	34.40	-2	19,846	-0.01%
2018/07/30	5	33.36	3	33.03	33.40	2	19,562	0.01%
2018/07/27	12	32.40	8	32.64	32.65	4	19,234	0.02%
2018/07/26	0	0.00	55	30.27	30.30	-55	18,826	-0.29%
2018/07/25	6	30.28	9	30.39	29.80	-3	18,738	-0.02%
2018/07/24	5	29.86	0	0.00	30.00	5	18,598	0.03%
2018/07/23	0	0.00	25	28.68	28.80	-25	18,515	-0.14%
2018/07/20	2	29.03	15	28.75	28.35	-13	18,440	-0.07%
2018/07/19	16	29.30	7	28.66	29.50	9	18,334	0.05%
2018/07/18	11	29.34	33	30.28	28.90	-22	18,219	-0.12%
2018/07/17	25	30.61	18	30.84	30.45	7	18,065	0.04%
2018/07/16	6	31.24	8	31.14	31.45	-2	17,978	-0.01%
2018/07/13	10	30.51	2	30.93	30.40	8	17,879	0.04%
2018/07/12	4	29.89	6	30.24	30.10	-2	17,783	-0.01%
2018/07/11	14	30.50	10	30.30	30.00	4	17,682	0.02%
2018/07/10	12	29.79	11	30.00	30.25	1	17,478	0.01%
2018/07/09	3	31.90	15	32.48	31.40	-12	17,027	-0.07%
2018/07/06	19	33.85	19	33.59	33.60	0	16,681	0.00%
2018/07/05	19	33.92	5	34.36	33.40	14	16,143	0.09%
2018/07/04	10	32.16	9	32.09	33.10	1	15,637	0.01%
2018/07/03	16	32.38	11	32.31	32.00	5	15,509	0.03%
2018/07/02	2	33.10	10	32.68	32.50	-8	15,395	-0.05%
2018/06/29	12	33.39	14	33.49	33.05	-2	15,283	-0.01%
2018/06/28	17	32.77	17	32.33	32.60	0	15,037	0.00%
2018/06/27	55	32.98	7	33.21	32.60	48	14,940	0.32%
2018/06/26	22	32.21	24	32.09	32.65	-2	14,724	-0.01%
2018/06/25	11	32.90	14	33.01	31.80	-3	14,349	-0.02%
2018/06/22	53	36.52	31	36.41	35.10	22	13,970	0.16%
2018/06/21	23	35.53	77	35.54	36.65	-54	13,198	-0.41%
2018/06/20	27	33.74	22	33.52	33.35	5	12,257	0.04%
2018/06/19	24	33.28	20	33.66	34.45	4	11,924	0.03%
2018/06/15	83	34.02	47	34.10	33.80	36	11,479	0.31%
2018/06/14	0	0.00	14	31.95	31.95	-14	10,659	-0.13%
2018/06/13	33	30.16	33	29.88	29.05	0	10,553	0.00%
2018/06/12	49	31.27	38	31.21	29.80	11	10,228	0.11%
2018/06/11	24	30.63	37	30.20	31.35	-13	9,569	-0.14%
2018/06/08	32	28.94	41	28.93	28.50	-9	8,927	-0.10%
2018/06/07	12	27.07	12	26.43	28.05	0	7,940	0.00%
2018/06/06	13	25.75	7	25.77	25.50	6	7,438	0.08%
2018/06/05	8	25.95	16	26.18	25.55	-8	7,312	-0.11%
2018/06/04	6	25.10	0	0.00	25.20	6	7,085	0.08%
2018/06/01	8	25.96	2	25.93	25.75	6	6,899	0.09%
2018/05/31	35	27.58	17	27.63	26.60	18	6,816	0.26%
2018/05/30	26	28.46	22	27.97	28.00	4	6,585	0.06%
2018/05/29	7	27.70	44	26.94	28.25	-37	5,976	-0.62%
2018/05/28	4	26.14	8	26.31	25.70	-4	5,541	-0.07%
2018/05/25	9	25.80	1	26.10	25.25	8	5,260	0.15%
2018/05/24	15	25.37	4	25.29	25.35	11	5,062	0.22%
2018/05/23	35	25.80	40	25.52	25.15	-5	4,873	-0.10%
2018/05/22	14	24.65	4	24.59	24.50	10	4,464	0.22%
2018/05/21	61	25.17	62	25.21	25.30	-1	4,290	-0.02%
2018/05/18	10	22.64	5	23.63	24.05	5	3,638	0.14%
2018/05/17	1	21.90	2	22.00	21.90	-1	3,352	-0.03%
2018/05/16	44	23.19	0	0.00	23.10	44	3,219	1.37%
2018/05/15	3	22.92	2	22.95	22.80	1	2,984	0.03%
2018/05/14	29	22.93	34	23.20	23.50	-5	2,850	-0.18%
2018/05/11	27	20.93	28	21.55	21.75	-1	2,402	-0.04%
2018/05/10	12	19.15	6	19.70	19.80	6	1,999	0.30%
2018/05/03	0	0.00	7	17.00	17.40	-7	1,821	-0.38%
2018/04/30	0	0.00	16	16.65	17.00	-16	1,915	-0.84%
2018/04/27	0	0.00	4	16.70	16.70	-4	1,961	-0.20%
2018/04/20	0	0.00	7	17.61	17.70	-7	2,530	-0.28%
2018/04/13	0	0.00	3	17.65	17.50	-3	3,367	-0.09%
2018/04/11	0	0.00	10	18.00	17.80	-10	3,481	-0.29%
2018/04/03	11	17.34	0	0.00	17.30	11	3,476	0.32%
2018/03/31	0	0.00	15	17.60	17.60	-15	3,472	-0.43%
2018/03/20	0	0.00	10	18.95	18.95	-10	3,624	-0.28%
2018/03/13	15	19.42	0	0.00	19.30	15	3,572	0.42%
2018/03/08	4	19.05	5	19.33	19.30	-1	3,549	-0.03%
2018/03/07	1	18.60	0	0.00	18.65	1	3,520	0.03%
2018/02/06	6	17.08	0	0.00	16.80	6	3,261	0.18%
2018/02/05	3	18.30	0	0.00	18.35	3	3,204	0.09%
2018/02/01	2	18.95	0	0.00	19.15	2	3,286	0.06%
2018/01/26	0	0.00	4	19.75	19.70	-4	3,279	-0.12%
2018/01/25	10	19.60	0	0.00	19.65	10	3,269	0.31%
2018/01/23	11	20.88	3	20.72	20.50	8	3,194	0.25%
2018/01/19	0	0.00	20	21.21	20.85	-20	3,165	-0.63%
2018/01/18	24	22.19	5	22.32	21.30	19	3,074	0.62%
2018/01/17	15	21.98	1	22.20	22.20	14	2,943	0.48%
2018/01/16	11	21.95	5	22.08	22.10	6	2,876	0.21%
2018/01/15	11	21.80	1.7	22.05	22.20	9.3	2,692	0.35%
2018/01/11	1	20.05	3	20.23	19.95	-2	2,452	-0.08%
2018/01/10	1	20.80	21	20.20	19.90	-20	2,405	-0.83%
2018/01/09	2	20.45	12	19.89	20.85	-10	2,221	-0.45%
2018/01/08	20	19.05	0	0.00	19.15	20	1,980	1.01%
2018/01/05	1	18.90	0	0.00	18.95	1	1,943	0.05%