光罩 (2338)-元大-博愛券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910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－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/24	0	0.00	2	65.90	66.90	-2	1,237	-0.16%
2024/04/22	2	64.44	0	0.00	63.60	2	1,252	0.16%
2024/04/19	1	65.20	0	0.00	65.50	1	1,231	0.08%
2024/04/18	0	0.00	0	68.30	68.10	0	1,192	0.00%
2024/04/11	5	71.10	0	0.00	71.50	5	1,194	0.42%
2024/04/10	2	72.00	8	72.28	71.60	-6	1,184	-0.51%
2024/04/09	3.1	70.14	0	0.00	71.20	3.1	1,144	0.27%
2024/04/01	1.2	68.74	0	0.00	68.80	1.2	1,093	0.11%
2024/03/28	0	0.00	4	68.10	68.00	-4	1,091	-0.37%
2024/03/26	2	67.20	0	0.00	67.00	2	1,105	0.18%
2024/03/21	1	67.50	0	0.00	68.30	1	1,128	0.09%
2024/03/20	1	67.50	0	0.00	67.50	1	1,141	0.09%
2024/03/14	1	67.90	0	0.00	67.90	1	1,161	0.09%
2024/03/13	1.1	70.68	1	68.70	68.50	0.1	1,158	0.01%
2024/03/12	0	67.90	1	69.20	70.00	-1	1,165	-0.09%
2024/03/11	1	67.50	1	67.50	67.50	0	1,140	0.00%
2024/03/08	1	68.00	1	69.40	67.70	0	1,171	0.00%
2024/03/07	4.1	69.76	1	70.30	68.80	3.1	1,235	0.25%
2024/03/06	4	70.45	0	0.00	70.30	4	1,337	0.30%
2024/03/04	1.1	70.08	1	69.90	69.90	0.1	1,656	0.01%
2024/02/29	1	69.50	0	0.00	69.60	1	1,648	0.06%
2024/02/27	2	70.30	0	0.00	69.80	2	1,652	0.12%
2024/02/26	3	72.90	6	72.47	72.10	-3	1,654	-0.18%
2024/02/23	3	71.80	5	71.00	70.90	-2	1,598	-0.13%
2024/02/20	0.1	70.50	3	70.53	70.40	-2.9	1,581	-0.18%
2024/02/19	0	0.00	10	71.00	70.90	-10	1,585	-0.63%
2024/02/15	5	68.60	5	69.40	69.70	0	1,579	0.00%
2024/02/05	1	66.50	0	0.00	67.30	1	1,570	0.06%
2024/01/31	2	67.70	0	0.00	67.60	2	1,696	0.12%
2024/01/30	0	68.30	0	0.00	67.60	0	1,709	0.00%
2024/01/29	0	68.10	0	0.00	68.20	0	1,742	0.00%
2024/01/26	0	0.00	2	68.30	67.90	-2	1,769	-0.11%
2024/01/23	0	0.00	0.2	69.00	69.30	-0.2	1,800	-0.01%
2024/01/22	0	0.00	1	68.40	68.90	-1	1,801	-0.06%
2024/01/19	0.2	68.10	1	68.70	67.70	-0.8	1,804	-0.04%
2024/01/17	6	68.17	1	67.60	67.90	5	1,825	0.27%
2024/01/11	1	69.00	1	69.00	69.60	0	1,907	0.00%
2024/01/02	2	70.30	0	0.00	70.20	2	2,161	0.09%
2023/12/27	5	71.00	3	71.70	71.20	2	2,150	0.09%
2023/12/25	3	68.90	0	0.00	68.80	3	2,144	0.14%
2023/12/22	2	69.40	0.5	70.00	69.30	1.5	2,152	0.07%
2023/12/19	1	70.00	0	0.00	70.70	1	2,135	0.05%
2023/12/15	0	0.00	2	73.00	71.70	-2	2,125	-0.09%
2023/12/14	4	71.80	1	71.60	72.00	3	2,121	0.14%
2023/12/13	1	70.60	0	0.00	70.50	1	2,104	0.05%
2023/12/12	0	0.00	0.1	71.10	70.60	-0.1	2,112	0.00%
2023/12/08	0.1	71.20	1	71.00	70.50	-0.9	2,103	-0.04%
2023/12/07	1	71.50	0	0.00	70.50	1	2,093	0.05%
2023/12/05	1	71.70	0	0.00	72.80	1	2,067	0.05%
2023/12/04	5	73.92	0	0.00	73.20	5	2,031	0.25%
2023/12/01	6	76.22	5	76.86	76.20	1	1,958	0.05%
2023/11/30	10	76.26	20	76.84	76.90	-10	1,833	-0.55%
2023/11/29	0	71.20	2	71.50	71.00	-2	1,548	-0.13%
2023/11/28	0.1	68.80	0	0.00	68.50	0.1	1,505	0.00%
2023/11/24	0.1	69.00	0	0.00	68.80	0.1	1,515	0.00%
2023/11/17	1	66.80	1	67.00	67.00	0	1,558	0.00%
2023/11/15	1	67.20	0	0.00	66.90	1	1,628	0.06%
2023/11/14	1	66.60	10	67.00	67.10	-9	1,653	-0.54%
2023/11/13	2	66.95	0	0.00	66.70	2	1,691	0.12%
2023/11/10	3	65.94	5	65.88	66.20	-2	1,718	-0.11%
2023/11/09	0	0.00	3.4	68.24	67.00	-3.4	1,703	-0.20%
2023/11/06	6	72.07	5	72.50	72.40	1	1,649	0.06%
2023/11/03	0	71.10	0	0.00	71.20	0	1,626	0.00%
2023/11/02	0.4	69.90	0	69.50	69.80	0.4	1,635	0.02%
2023/10/31	0	0.00	3	68.50	68.00	-3	1,648	-0.18%
2023/10/27	0	68.80	0	0.00	68.50	0	1,733	0.00%
2023/10/24	0	0.00	25	69.52	69.30	-25	1,845	-1.35%
2023/10/23	18	71.60	21	71.12	69.20	-3	1,903	-0.16%
2023/10/20	50	68.74	52	68.74	70.60	-2	1,894	-0.11%
2023/10/18	0	0.00	7	69.91	69.60	-7	1,884	-0.37%
2023/10/17	5	70.80	0	0.00	70.80	5	1,884	0.27%
2023/10/16	6	73.32	7	72.51	71.70	-1	1,883	-0.05%
2023/10/12	17	72.36	6	71.82	72.40	11	1,870	0.59%
2023/10/11	26	71.64	11	71.36	71.80	15	1,896	0.79%
2023/10/05	1	68.70	0	0.00	68.60	1	1,847	0.05%
2023/09/27	1	65.21	1	66.00	65.60	0	2,007	0.00%
2023/09/26	0	66.70	0	0.00	66.40	0	2,037	0.00%
2023/09/20	0	67.50	0	0.00	67.40	0	2,257	0.00%
2023/09/19	1	68.40	0	0.00	68.20	1	2,272	0.04%
2023/09/18	1.1	69.80	3	70.33	69.70	-2	2,272	-0.09%
2023/09/11	0	67.50	1	68.50	67.00	-1	2,312	-0.04%
2023/09/05	0	0.00	1	71.00	71.30	-1	2,475	-0.04%
2023/09/04	0.1	70.70	0	0.00	70.40	0.1	2,587	0.00%
2023/09/01	0.1	70.60	0	0.00	70.20	0.1	2,599	0.00%
2023/08/28	1	69.50	0	0.00	68.50	1	2,659	0.04%
2023/08/23	0	0.00	1	69.00	69.80	-1	2,656	-0.04%
2023/08/22	1	67.00	6	66.90	66.80	-5	2,645	-0.19%
2023/08/10	1	70.20	0	0.00	69.90	1	2,644	0.04%
2023/08/09	1	71.00	2	71.20	71.30	-1	2,650	-0.04%
2023/08/08	2	71.55	7	71.40	71.40	-5	2,704	-0.19%
2023/08/07	0	0.00	1	71.70	72.30	-1	2,699	-0.04%
2023/08/04	2	71.85	1	72.20	72.50	1	2,707	0.04%
2023/08/02	5.5	73.32	1	75.00	71.80	4.5	2,700	0.17%
2023/08/01	21	74.74	1	75.10	74.60	20	2,646	0.76%
2023/07/31	4	77.50	1	75.90	75.90	3	2,629	0.11%
2023/07/28	1	78.00	10	77.69	77.80	-9	2,611	-0.34%
2023/07/27	1	74.10	0	0.00	74.00	1	2,575	0.04%
2023/07/26	5.1	73.88	6	73.80	73.00	-1	2,553	-0.04%
2023/07/25	2	76.00	0	0.00	75.80	2	2,507	0.08%
2023/07/24	1.1	76.89	0	0.00	76.40	1.1	2,490	0.04%
2023/07/20	1.1	78.43	17	78.48	78.50	-16	2,573	-0.62%
2023/07/19	0	0.00	19	79.36	79.30	-19	2,573	-0.74%
2023/07/18	2	80.70	2	80.15	79.90	0	2,619	0.00%
2023/07/17	7.1	82.10	1	80.70	81.40	6.1	2,644	0.23%
2023/07/14	2.1	81.78	0	0.00	80.60	2.1	2,667	0.08%
2023/07/13	3	81.80	0	0.00	81.70	3	2,679	0.11%
2023/07/12	1	80.00	0	0.00	79.70	1	2,674	0.04%
2023/07/11	0	0.00	3	79.30	80.30	-3	2,688	-0.11%
2023/07/07	50	80.14	31.4	78.97	79.40	18.6	2,792	0.67%
2023/07/06	10	82.51	40	81.50	81.40	-30	2,779	-1.08%
2023/07/05	47	84.11	7.3	83.41	82.70	39.7	2,773	1.43%
2023/07/04	1.4	83.53	7	83.80	83.60	-5.6	2,746	-0.20%
2023/07/03	10	83.28	6	82.98	83.00	4	2,782	0.14%
2023/06/30	10	83.04	8	83.51	83.10	2	2,755	0.07%
2023/06/29	2	79.42	3	80.37	80.50	-1	2,662	-0.04%
2023/06/27	4	78.28	1	78.00	77.70	3	2,761	0.11%
2023/06/20	1	80.60	0	0.00	80.20	1	2,945	0.03%
2023/06/16	0	0.00	1	81.20	81.00	-1	3,201	-0.03%
2023/06/15	0	0.00	1	81.40	81.80	-1	3,482	-0.03%
2023/06/14	2	81.80	0	0.00	81.70	2	3,665	0.05%
2023/06/13	2.1	82.65	4	82.90	82.60	-1.9	3,785	-0.05%
2023/06/12	0	0.00	1	81.80	81.10	-1	3,787	-0.03%
2023/06/09	0.1	83.10	0	0.00	82.90	0.1	3,772	0.00%
2023/06/08	3	80.67	0	0.00	79.90	3	3,723	0.08%
2023/06/06	0	0.00	1	80.70	81.10	-1	3,665	-0.03%
2023/06/05	0	0.00	3	81.10	80.80	-3	3,718	-0.08%
2023/06/02	2.3	80.04	0	0.00	80.30	2.3	3,775	0.06%
2023/06/01	7	80.03	1	80.00	80.00	6	3,824	0.16%
2023/05/31	0	0.00	2	80.75	81.10	-2	3,813	-0.05%
2023/05/30	12	80.75	3	81.10	80.80	9	3,814	0.24%
2023/05/29	1	81.70	0	0.00	81.80	1	3,822	0.03%
2023/05/25	1	81.50	1	81.40	81.60	0	3,812	0.00%
2023/05/24	8	80.86	0	0.00	80.90	8	3,881	0.21%
2023/05/19	1	79.70	3	80.40	79.70	-2	3,857	-0.05%
2023/05/18	2	80.10	0	0.00	79.20	2	3,859	0.05%
2023/05/17	0	0.00	5	78.88	78.90	-5	3,875	-0.13%
2023/05/16	0	0.00	4	77.63	78.10	-4	3,902	-0.10%
2023/05/15	2	75.70	10	76.20	75.70	-8	3,910	-0.20%
2023/05/12	3	77.60	0	0.00	76.90	3	3,958	0.08%
2023/05/11	3	77.60	0	0.00	77.30	3	4,023	0.07%
2023/05/10	1	78.90	0	0.00	79.10	1	4,257	0.02%
2023/05/09	0	0.00	3	79.30	79.20	-3	4,261	-0.07%
2023/05/08	1	80.00	0	0.00	79.80	1	4,284	0.02%
2023/05/03	1	80.50	0	0.00	79.70	1	4,532	0.02%
2023/05/02	1	81.60	0	0.00	81.80	1	4,582	0.02%
2023/04/28	11	80.61	0	0.00	80.00	11	4,687	0.23%
2023/04/26	0	0.00	2	77.70	79.40	-2	4,999	-0.04%
2023/04/25	12	78.60	0	0.00	78.40	12	5,247	0.23%
2023/04/24	1	82.00	0	0.00	82.50	1	5,299	0.02%
2023/04/21	1	82.60	1	83.40	82.30	0	5,591	0.00%
2023/04/20	14	84.08	0.1	84.50	83.70	13.9	5,675	0.24%
2023/04/19	5	84.62	0	0.00	83.60	5	5,876	0.09%
2023/04/18	5.1	86.21	1	86.40	85.20	4.1	5,991	0.07%
2023/04/17	2	87.50	0	0.00	87.40	2	6,045	0.03%
2023/04/13	5	88.56	1	88.20	88.20	4	6,186	0.06%
2023/04/12	0	0.00	2	92.10	92.10	-2	6,168	-0.03%
2023/04/11	1	92.00	1	93.80	93.50	0	6,215	0.00%
2023/04/10	3	92.23	0	0.00	92.20	3	6,325	0.05%
2023/04/07	2	94.25	2	93.10	93.10	0	6,410	0.00%
2023/04/06	9	93.42	2	93.45	92.90	7	6,415	0.11%
2023/03/31	1	92.50	5	92.70	92.50	-4	6,384	-0.06%
2023/03/30	12	92.35	6	91.60	91.50	6	6,389	0.09%
2023/03/28	6	94.00	5	93.50	93.50	1	6,521	0.02%
2023/03/27	5	96.00	6	97.07	95.90	-1	6,501	-0.02%
2023/03/24	0	0.00	2	96.75	96.00	-2	6,511	-0.03%
2023/03/23	1	95.50	3	96.27	96.60	-2	6,468	-0.03%
2023/03/22	3	96.93	5	97.24	96.90	-2	6,488	-0.03%
2023/03/21	27	95.59	38	96.12	95.40	-11	6,506	-0.17%
2023/03/20	13	92.38	40	94.14	94.60	-27	6,455	-0.42%
2023/03/17	3	87.80	7	88.80	88.80	-4	6,394	-0.06%
2023/03/16	22	87.04	22	86.37	86.10	0	6,350	0.00%
2023/03/15	2	82.95	5	83.48	84.40	-3	6,433	-0.05%
2023/03/14	0	0.00	1	82.70	82.10	-1	6,608	-0.02%
2023/03/13	5	83.10	0	0.00	83.10	5	6,751	0.07%
2023/03/10	1	83.50	1	84.10	84.20	0	6,986	0.00%
2023/03/09	0	87.60	0	0.00	86.00	0	7,407	0.00%
2023/03/08	8	86.90	0	0.00	87.00	8	7,551	0.11%
2023/03/07	2	85.90	5	86.12	87.00	-3	7,808	-0.04%
2023/03/06	1	84.50	2	84.95	84.90	-1	7,967	-0.01%
2023/03/02	1	83.20	0	0.00	82.40	1	8,226	0.01%
2023/03/01	1	81.70	1	82.10	83.10	0	8,613	0.00%
2023/02/23	0	0.00	6	83.47	83.30	-6	8,841	-0.07%
2023/02/22	10	82.81	6	82.65	82.50	4	8,948	0.04%
2023/02/21	2	85.65	1	85.60	85.60	1	9,042	0.01%
2023/02/20	1	86.90	0	0.00	86.50	1	9,270	0.01%
2023/02/17	1	86.80	2	86.75	86.80	-1	9,578	-0.01%
2023/02/16	3	86.63	8.1	86.51	87.10	-5.1	9,665	-0.05%
2023/02/15	6	84.28	7.1	85.01	85.50	-1.1	9,951	-0.01%
2023/02/14	12	84.48	12.8	84.38	84.20	-0.8	10,344	-0.01%
2023/02/13	5	85.46	4	85.35	85.10	1	10,481	0.01%
2023/02/10	7	86.03	2	86.60	85.70	5	10,540	0.05%
2023/02/09	12	85.27	20	85.01	87.40	-8	10,678	-0.07%
2023/02/08	14	86.00	9	85.81	86.00	5	10,680	0.05%
2023/02/07	3	88.93	3	89.07	89.40	0	10,503	0.00%
2023/02/06	16	89.19	9	88.82	88.80	7	10,530	0.07%
2023/02/03	3	90.23	3	90.60	90.00	0	10,621	0.00%
2023/02/02	28	91.71	27	91.76	91.80	1	10,634	0.01%
2023/02/01	14	90.66	14	90.64	91.00	0	10,554	0.00%
2023/01/31	8	92.09	4	91.28	91.70	4	10,600	0.04%
2023/01/30	12	90.73	25	91.15	91.80	-13	10,593	-0.12%
2023/01/17	6	89.22	3	89.60	88.20	3	10,536	0.03%
2023/01/16	36	89.89	25	90.07	89.70	11	10,549	0.10%
2023/01/13	11	89.45	28	90.31	90.80	-17	10,314	-0.16%
2023/01/12	8	88.46	5	88.68	88.20	3	10,081	0.03%
2023/01/11	11	88.96	15	89.06	89.40	-4	10,013	-0.04%
2023/01/10	20	87.92	17	86.41	86.00	3	9,861	0.03%
2023/01/09	17	89.11	6	89.50	90.20	11	9,800	0.11%
2023/01/06	24	89.45	23	88.83	88.00	1	9,627	0.01%
2023/01/05	15	89.12	15	88.41	87.00	0	9,544	0.00%
2023/01/04	3	87.97	3	88.00	89.00	0	9,505	0.00%
2023/01/03	10	86.04	18	85.04	87.50	-8	9,496	-0.08%
2022/12/30	8	86.36	7	86.84	84.70	1	9,586	0.01%
2022/12/29	3	85.23	6	84.02	85.80	-3	9,837	-0.03%
2022/12/28	33	86.90	17	84.39	84.40	16	9,908	0.16%
2022/12/27	12	88.10	15	87.15	88.20	-3	9,889	-0.03%
2022/12/26	5	84.90	5	84.10	84.10	0	9,879	0.00%
2022/12/23	10	84.35	20	84.61	86.30	-10	10,004	-0.10%
2022/12/22	1	85.80	2	86.30	85.50	-1	10,141	-0.01%
2022/12/21	9	87.13	9	85.91	85.70	0	10,173	0.00%
2022/12/20	20	88.80	20	86.97	85.80	0	10,097	0.00%
2022/12/19	23	89.55	13	90.36	90.20	10	10,007	0.10%
2022/12/16	2	90.00	3	89.70	90.00	-1	9,957	-0.01%
2022/12/15	5	90.72	3	90.80	90.80	2	9,923	0.02%
2022/12/14	9	91.50	9	90.46	91.50	0	9,882	0.00%
2022/12/13	3	90.83	3	92.03	89.10	0	9,783	0.00%
2022/12/12	1	92.20	5	91.82	91.20	-4	9,667	-0.04%
2022/12/09	6	92.28	6	93.47	92.70	0	9,562	0.00%
2022/12/08	5.1	92.89	3	93.13	93.50	2.1	9,341	0.02%
2022/12/07	7.2	93.65	6	92.98	92.60	1.2	9,217	0.01%
2022/12/06	12	95.54	11	95.90	95.80	1	9,039	0.01%
2022/12/05	8	96.24	10	96.83	97.10	-2	8,863	-0.02%
2022/12/02	10	94.35	13	94.64	95.70	-3	8,733	-0.03%
2022/12/01	27.1	92.18	39	93.64	92.20	-11.9	8,478	-0.14%
2022/11/30	1	85.10	4	85.80	86.90	-3	8,058	-0.04%
2022/11/29	8	83.95	4	84.48	85.40	4	7,899	0.05%
2022/11/28	4.6	82.92	6	82.75	83.20	-1.4	7,584	-0.02%
2022/11/25	10	79.54	11	79.79	79.80	-1	7,371	-0.01%
2022/11/24	4	79.55	2	79.25	79.70	2	7,228	0.03%
2022/11/23	14	77.49	17	77.72	80.00	-3	7,046	-0.04%
2022/11/22	6	73.42	4	73.83	73.30	2	6,665	0.03%
2022/11/21	1	72.40	2.7	73.70	73.40	-1.7	6,521	-0.03%
2022/11/18	9	73.22	62.2	73.44	72.00	-53.2	6,434	-0.83%
2022/11/17	11	71.94	12	72.64	73.40	-1	6,329	-0.02%
2022/11/16	57	70.41	5	70.54	70.80	52	6,197	0.84%
2022/11/15	36	70.03	51	69.49	69.90	-15	5,976	-0.25%
2022/11/14	4	67.45	4	66.90	67.30	0	5,673	0.00%
2022/11/11	39.9	67.35	71.3	68.48	67.20	-31.4	5,581	-0.56%
2022/11/10	64.3	65.40	7.3	65.17	66.00	57	5,267	1.08%
2022/11/09	5	60.16	6	61.42	65.20	-1	4,856	-0.02%
2022/11/08	6.1	59.48	7	60.56	59.30	-1	4,684	-0.02%
2022/11/07	8	60.95	7	59.54	59.40	1	4,629	0.02%
2022/11/04	5	61.32	6	62.92	63.40	-1	4,495	-0.02%
2022/11/03	2	58.00	2	60.50	61.40	0	4,377	0.00%
2022/11/02	5	59.34	5	59.60	59.40	0	4,315	0.00%
2022/11/01	1	59.10	5	60.18	59.40	-4	4,280	-0.09%
2022/10/31	2	57.80	4	58.90	59.00	-2	4,194	-0.05%
2022/10/28	5	57.24	5	56.98	56.80	0	4,148	0.00%
2022/10/27	4	58.25	5	58.38	59.70	-1	4,078	-0.02%
2022/10/26	6	55.53	8	55.55	55.60	-2	3,956	-0.05%
2022/10/25	4	55.08	4	55.68	55.20	0	3,886	0.00%
2022/10/24	4	55.90	4	55.65	54.70	0	3,840	0.00%
2022/10/21	5.1	53.98	4	53.10	53.10	1.1	3,778	0.03%
2022/10/20	5.1	54.95	4	54.20	54.80	1.1	3,781	0.03%
2022/10/19	1	55.40	1	55.70	55.40	0	3,766	0.00%
2022/10/18	12.2	56.36	11	55.75	55.10	1.2	3,721	0.03%
2022/10/17	8	53.65	9	54.36	55.20	-1	3,605	-0.03%
2022/10/14	5	54.42	4	54.28	55.10	1	3,567	0.03%
2022/10/13	3	52.77	2	51.10	50.10	1	3,540	0.03%
2022/10/12	9	54.56	13	54.80	53.90	-4	3,454	-0.12%
2022/10/11	10	57.20	10	55.78	55.70	0	3,414	0.00%
2022/10/07	14	61.96	12	61.38	61.50	2	3,430	0.06%
2022/10/06	15	61.09	16	61.45	63.00	-1	3,342	-0.03%
2022/10/05	5	58.22	4	59.88	60.20	1	3,052	0.03%
2022/10/04	7	54.71	1	54.80	54.80	6	2,945	0.20%
2022/10/03	4	53.20	4	53.60	54.00	0	2,846	0.00%
2022/09/30	7	54.63	8	54.65	55.20	-1	2,844	-0.04%
2022/09/29	11	58.84	12	56.75	56.00	-1	2,759	-0.04%
2022/09/28	3	62.60	7	62.31	62.10	-4	2,629	-0.15%
2022/09/27	1	67.50	0	0.00	69.00	1	2,632	0.04%
2022/09/26	3	69.10	0	0.00	67.40	3	2,682	0.11%
2022/09/22	13	71.48	12	72.03	72.30	1	2,827	0.04%
2022/09/21	6	74.00	13	73.64	73.60	-7	2,863	-0.24%
2022/09/19	10	73.30	10	72.70	72.70	0	2,946	0.00%
2022/09/14	8	73.28	7	74.06	74.30	1	3,181	0.03%
2022/09/12	6	73.95	6	73.10	73.10	0	3,212	0.00%
2022/09/08	1	71.50	3	70.83	71.80	-2	3,289	-0.06%
2022/09/07	6	68.77	6	67.87	67.60	0	3,408	0.00%
2022/09/06	0	0.00	2	69.50	69.50	-2	3,537	-0.06%
2022/09/05	1	72.40	0	0.00	71.90	1	3,587	0.03%
2022/08/31	5	75.00	5	75.40	75.50	0	3,747	0.00%
2022/08/23	11	74.68	10.2	73.61	73.60	0.8	4,106	0.02%
2022/08/22	4.2	77.59	4	76.87	76.70	0.2	4,233	0.00%
2022/08/19	2	77.80	2	78.40	77.60	0	4,308	0.00%
2022/08/17	2	75.50	2	76.35	76.60	0	4,522	0.00%
2022/08/15	5	77.84	10.6	78.18	78.00	-5.6	4,606	-0.12%
2022/08/12	5.1	77.21	3	76.80	76.80	2.1	4,690	0.04%
2022/08/11	5	76.48	10.5	77.89	78.20	-5.5	4,797	-0.11%
2022/08/10	2	75.10	2	75.00	75.00	0	4,909	0.00%
2022/08/09	1	75.20	1	74.10	75.10	0	4,966	0.00%
2022/08/08	1	73.70	0	0.00	74.70	1	5,030	0.02%
2022/08/05	5	75.30	7	74.60	75.20	-2	5,100	-0.04%
2022/08/04	10	71.88	9	72.16	72.30	1	5,225	0.02%
2022/08/03	2.5	72.36	2	71.30	71.30	0.5	5,399	0.01%
2022/08/02	3	72.00	2	71.70	72.30	1	5,480	0.02%
2022/08/01	5	74.60	5	74.00	74.00	0	5,523	0.00%
2022/07/29	4	75.00	4	75.40	75.30	0	5,539	0.00%
2022/07/28	4.2	75.10	5	75.54	74.20	-0.8	5,564	-0.01%
2022/07/27	10	73.62	5	74.80	74.80	5	5,569	0.09%
2022/07/26	20	73.57	24	73.55	73.50	-4	5,613	-0.07%
2022/07/25	6	75.10	6	75.92	75.90	0	5,631	0.00%
2022/07/22	5	77.10	10	77.10	76.70	-5	5,673	-0.09%
2022/07/21	2	76.30	9	75.50	76.60	-7	5,729	-0.12%
2022/07/20	12	74.52	9	73.82	73.70	3	5,735	0.05%
2022/07/19	3	73.70	6	73.43	73.00	-3	5,774	-0.05%
2022/07/18	2	74.00	2	73.70	73.70	0	5,829	0.00%
2022/07/15	11	73.14	11	73.53	73.80	0	5,813	0.00%
2022/07/14	8	68.35	8	70.51	72.10	0	5,742	0.00%
2022/07/13	1	67.30	4	66.78	67.20	-3	5,714	-0.05%
2022/07/12	3	63.90	2	63.90	63.60	1	5,791	0.02%
2022/07/11	8	67.90	9	67.29	67.30	-1	5,889	-0.02%
2022/07/08	16	67.79	13	67.60	67.80	3	5,906	0.05%
2022/07/07	13	64.03	12	64.53	65.00	1	5,850	0.02%
2022/07/06	0	0.00	4	64.88	64.20	-4	5,826	-0.07%
2022/07/05	7	65.66	5.5	65.29	66.60	1.5	5,881	0.03%
2022/07/04	3	66.77	1	67.50	65.90	2	5,860	0.03%
2022/07/01	10	70.66	17	69.97	67.00	-7	5,846	-0.12%
2022/06/30	7.5	73.10	8	72.23	72.90	-0.5	5,781	-0.01%
2022/06/29	7.5	75.90	5	75.70	75.70	2.5	5,942	0.04%
2022/06/28	0.5	78.30	2	80.70	79.20	-1.5	6,026	-0.02%
2022/06/27	2	80.30	7	79.49	80.80	-5	6,196	-0.08%
2022/06/24	4	77.56	4	76.03	76.40	0	6,162	0.00%
2022/06/23	8.7	78.31	7	79.04	77.00	1.7	6,159	0.03%
2022/06/22	19.3	82.90	8	85.54	79.80	11.3	6,105	0.19%
2022/06/21	1	88.30	2	88.40	88.60	-1	5,993	-0.02%
2022/06/20	5	88.80	3	88.37	87.10	2	5,970	0.03%
2022/06/17	15	88.66	14.4	90.84	91.00	0.6	5,916	0.01%
2022/06/16	7	92.50	5	91.72	90.40	2	5,823	0.03%
2022/06/15	15	95.11	20	94.87	94.60	-5	5,699	-0.09%
2022/06/14	15	92.30	16	92.19	93.10	-1	5,619	-0.02%
2022/06/13	18	94.13	21	93.72	93.40	-3	5,567	-0.05%
2022/06/10	5	92.64	5	93.30	93.90	0	5,505	0.00%
2022/06/09	3	92.40	9	92.49	93.00	-6	5,493	-0.11%
2022/06/08	8	91.19	9	91.39	91.00	-1	5,470	-0.02%
2022/06/07	1	91.00	9	90.76	91.50	-8	5,531	-0.14%
2022/06/06	3	91.70	3	91.00	91.90	0	5,594	0.00%
2022/06/02	8	93.08	13	93.18	92.20	-5	5,741	-0.09%
2022/06/01	10	94.51	15	94.57	93.20	-5	5,905	-0.08%
2022/05/31	2	93.55	6	93.07	93.90	-4	5,802	-0.07%
2022/05/30	6	91.77	2	91.85	91.10	4	5,707	0.07%
2022/05/27	4	88.65	4	88.93	88.50	0	5,556	0.00%
2022/05/26	9	86.90	9.2	87.74	87.30	-0.2	5,496	0.00%
2022/05/25	6	85.88	3	85.80	86.30	3	5,420	0.06%
2022/05/24	5	83.70	7	84.06	83.80	-2	5,415	-0.04%
2022/05/23	1	84.00	2	83.80	83.60	-1	5,388	-0.02%
2022/05/20	7	85.36	8	84.55	84.20	-1	5,474	-0.02%
2022/05/19	16	83.51	9.1	83.51	85.50	7	5,432	0.13%
2022/05/18	22	83.31	23.2	83.54	83.50	-1.2	5,408	-0.02%
2022/05/17	7	80.26	11	80.40	81.00	-4	5,653	-0.07%
2022/05/16	8	80.68	43	79.98	79.60	-35	5,947	-0.59%
2022/05/13	8	80.39	10	80.83	81.00	-2	5,981	-0.03%
2022/05/12	12	80.66	9	79.24	78.70	3	6,012	0.05%
2022/05/11	30	79.43	30	80.02	80.30	0	6,076	0.00%
2022/05/10	2	77.50	11	77.15	77.80	-9	6,048	-0.15%
2022/05/09	1	76.40	0	0.00	74.20	1	6,119	0.02%
2022/05/05	0	77.60	1.1	77.97	77.40	-1.1	6,239	-0.02%
2022/05/04	0	0.00	2	76.05	76.40	-2	6,346	-0.03%
2022/05/03	11	76.32	5	75.98	75.70	6	6,439	0.09%
2022/04/29	2	74.10	1	74.40	74.00	1	6,532	0.02%
2022/04/28	3	73.53	11	73.01	73.60	-8	6,651	-0.12%
2022/04/27	0	0.00	8	70.28	73.00	-8	6,763	-0.12%
2022/04/26	2.1	74.60	0	0.00	74.70	2.1	7,265	0.03%
2022/04/25	3	75.80	2	75.30	74.50	1	7,506	0.01%
2022/04/22	3	79.49	4	79.73	79.20	-1	7,569	-0.01%
2022/04/21	6	82.00	1	82.10	82.10	5	7,655	0.07%
2022/04/20	0	0.00	2	81.60	81.60	-2	7,659	-0.03%
2022/04/19	0	0.00	12	81.98	81.20	-12	7,711	-0.16%
2022/04/18	8.2	82.89	8	82.65	81.80	0.2	7,757	0.00%
2022/04/15	8.1	85.22	1	85.00	85.10	7.1	7,752	0.09%
2022/04/14	1	91.40	1	92.00	89.80	0	7,772	0.00%
2022/04/13	4	91.80	2	91.25	91.70	2	7,858	0.03%
2022/04/12	1	91.90	1	92.40	90.70	0	7,958	0.00%
2022/04/11	12	95.03	11	93.36	91.50	1	8,225	0.01%
2022/04/08	7	95.99	5	95.20	96.00	2	8,444	0.02%
2022/04/07	5	93.70	8	95.75	94.00	-3	9,352	-0.03%
2022/04/06	4	96.43	6	95.83	96.50	-2	9,393	-0.02%
2022/04/01	18	97.61	12.1	97.60	97.00	5.9	9,483	0.06%
2022/03/31	17	97.72	28	97.24	96.90	-11	9,499	-0.12%
2022/03/30	16	97.07	13.1	97.10	96.70	2.9	9,423	0.03%
2022/03/29	0	0.00	1.2	93.03	93.50	-1.2	9,371	-0.01%
2022/03/28	4	91.95	2.1	92.57	92.60	1.9	9,488	0.02%
2022/03/25	1	92.00	0.1	91.60	91.30	0.9	9,535	0.01%
2022/03/24	6	92.83	0	0.00	92.70	6	9,568	0.06%
2022/03/23	11	94.53	16	94.63	94.00	-5	9,633	-0.05%
2022/03/22	0	0.00	0.1	93.70	93.90	-0.1	9,818	0.00%
2022/03/21	28.1	95.69	1	94.40	94.00	27.1	9,945	0.27%
2022/03/18	1	94.00	3	93.20	94.00	-2	10,199	-0.02%
2022/03/17	4.3	92.98	16	93.06	93.20	-11.7	10,610	-0.11%
2022/03/16	2.2	90.67	2	91.25	90.10	0.2	10,825	0.00%
2022/03/15	3	90.43	1	90.40	90.20	2	11,126	0.02%
2022/03/14	0.1	91.10	0	0.00	92.10	0.1	11,667	0.00%
2022/03/11	14.4	90.87	3	91.00	91.40	11.4	12,871	0.09%
2022/03/10	3.1	91.70	1	91.10	91.90	2.1	13,691	0.01%
2022/03/09	5	87.18	4	87.50	88.10	1	14,495	0.01%
2022/03/08	12.4	86.72	20.1	86.47	84.50	-7.8	14,585	-0.05%
2022/03/07	18.5	92.34	15	93.00	89.90	3.5	14,547	0.02%
2022/03/04	4	98.95	27	98.86	98.30	-23	14,706	-0.16%
2022/03/03	7	100.00	4	101.25	99.90	3	14,954	0.02%
2022/03/02	3.2	99.27	1	98.60	99.40	2.2	15,200	0.01%
2022/03/01	1	99.80	0	0.00	99.50	1	15,538	0.01%
2022/02/25	6.2	99.16	4.4	98.47	98.00	1.8	15,753	0.01%
2022/02/24	8.9	98.12	5	98.74	97.00	3.9	16,040	0.02%
2022/02/23	2	100.00	6	100.20	100.50	-4	16,465	-0.02%
2022/02/22	18.4	99.57	9	99.28	99.10	9.4	17,701	0.05%
2022/02/21	21	101.74	5	101.60	101.50	16	17,998	0.09%
2022/02/18	26	102.75	21	102.45	103.00	5	18,520	0.03%
2022/02/17	41.1	104.99	46.3	106.53	103.00	-5.2	19,553	-0.03%
2022/02/16	36	105.08	43	104.60	104.50	-7	20,167	-0.03%
2022/02/15	9	101.23	7	101.36	99.90	2	20,186	0.01%
2022/02/14	11	100.50	7	100.29	99.40	4	20,282	0.02%
2022/02/11	30	103.83	10.2	103.12	103.50	19.8	20,401	0.10%
2022/02/10	7	102.00	7	103.00	104.00	0	20,671	0.00%
2022/02/09	8.1	102.12	6	104.08	101.50	2.1	20,938	0.01%
2022/02/08	0	0.00	9	100.23	101.50	-9	21,134	-0.04%
2022/02/07	5.2	98.75	14	98.72	100.50	-8.8	21,540	-0.04%
2022/01/26	9.1	97.70	5	99.04	96.50	4.1	21,844	0.02%
2022/01/25	4	99.88	2	99.30	97.70	2	22,373	0.01%
2022/01/24	5	100.14	39	99.93	101.00	-34	22,427	-0.15%
2022/01/21	65	102.67	6	100.55	99.80	59	22,293	0.26%
2022/01/20	18	102.89	17	103.00	105.50	1	22,233	0.00%
2022/01/19	42	106.12	53.2	105.78	102.50	-11.2	22,146	-0.05%
2022/01/18	23.4	103.57	32	104.08	104.50	-8.6	21,613	-0.04%
2022/01/17	7	99.90	6.2	100.51	101.00	0.8	21,397	0.00%
2022/01/14	3	96.75	12	95.51	97.50	-9	21,306	-0.04%
2022/01/13	7	97.13	1	96.40	97.30	6	21,239	0.03%
2022/01/12	11	97.51	7	98.54	97.20	4	21,277	0.02%
2022/01/11	9.1	97.45	7	98.44	96.70	2.1	21,336	0.01%
2022/01/10	18	99.57	21	99.43	99.70	-3	21,267	-0.01%
2022/01/07	41.4	97.63	4	97.95	98.40	37.4	21,296	0.18%
2022/01/06	11	100.32	3	101.17	100.00	8	21,192	0.04%
2022/01/05	3	103.33	3	103.33	102.00	0	21,131	0.00%
2022/01/04	29	106.30	21.2	104.50	103.00	7.8	21,050	0.04%
2022/01/03	32	108.66	23	108.54	108.00	9	20,803	0.04%
2021/12/30	46	109.39	65	108.77	108.00	-19	20,563	-0.09%
2021/12/29	13	103.08	14.2	103.99	104.00	-1.2	19,656	-0.01%
2021/12/28	24	103.27	23	103.00	104.00	1	19,649	0.01%
2021/12/27	10	103.30	16.1	103.72	103.50	-6.1	19,596	-0.03%
2021/12/24	2	100.20	1	100.50	99.00	1	19,414	0.01%
2021/12/23	18.1	100.57	20.2	101.97	100.00	-2.1	19,384	-0.01%
2021/12/22	15.2	100.44	6	100.77	99.90	9.2	19,302	0.05%
2021/12/21	16	97.69	10.1	96.75	98.60	5.9	19,228	0.03%
2021/12/20	2	98.25	31	96.52	97.00	-29	19,192	-0.15%
2021/12/17	6	97.85	0	0.00	96.50	6	19,229	0.03%
2021/12/16	42.1	99.69	3	99.27	99.30	39.1	19,187	0.20%
2021/12/15	3.3	96.81	2	97.40	97.70	1.3	19,043	0.01%
2021/12/14	14.1	97.18	21.1	96.75	96.00	-7	19,087	-0.04%
2021/12/13	18.2	102.43	8	103.44	99.90	10.2	18,891	0.05%
2021/12/10	6	107.83	12	106.92	107.00	-6	18,615	-0.03%
2021/12/09	10	109.60	17.1	108.56	107.50	-7.1	18,489	-0.04%
2021/12/08	13	111.38	31	111.15	112.00	-18	18,344	-0.10%
2021/12/07	64	113.53	63.1	113.09	107.00	0.9	17,874	0.01%
2021/12/06	40	109.76	24.1	109.65	109.50	15.9	16,748	0.09%
2021/12/03	24.1	106.28	70.3	107.46	109.50	-46.2	16,041	-0.29%
2021/12/02	11	101.23	6	100.23	99.60	5	15,372	0.03%
2021/12/01	3	101.47	5	100.70	102.50	-2	15,381	-0.01%
2021/11/30	44.1	100.79	33	100.44	101.00	11.1	15,444	0.07%
2021/11/29	65	94.66	13	95.27	97.50	52	15,212	0.34%
2021/11/26	25	99.24	14.2	98.16	98.10	10.8	15,055	0.07%
2021/11/25	16	100.49	11	102.45	97.60	5	14,969	0.03%
2021/11/24	23.1	102.17	12.1	101.21	100.50	11	14,943	0.07%
2021/11/23	18.1	104.25	17	104.44	103.00	1.1	15,431	0.01%
2021/11/22	31.1	107.26	23	106.96	106.00	8.1	15,499	0.05%
2021/11/19	54.2	108.60	88.8	109.29	110.50	-34.6	15,450	-0.22%
2021/11/18	64.1	103.23	96.1	104.24	102.50	-32.1	14,492	-0.22%
2021/11/17	48.3	105.29	35	105.09	104.50	13.3	14,358	0.09%
2021/11/16	78.2	106.27	65.4	105.62	105.50	12.7	13,936	0.09%
2021/11/15	65	99.39	79.1	101.04	104.00	-14.1	12,958	-0.11%
2021/11/12	17	93.64	20.6	93.45	94.90	-3.6	12,162	-0.03%
2021/11/11	8	90.21	6	90.85	89.20	2	11,948	0.02%
2021/11/10	11.1	93.52	15.3	94.35	92.80	-4.2	11,963	-0.04%
2021/11/09	38	95.73	40.1	94.09	92.50	-2.1	11,975	-0.02%
2021/11/08	25	93.85	15	94.45	93.70	10	11,748	0.09%
2021/11/05	17	92.08	25	91.55	92.10	-8	11,516	-0.07%
2021/11/04	20	91.08	18	91.77	90.30	2	11,317	0.02%
2021/11/03	28	89.12	6.4	88.76	90.00	21.7	11,054	0.20%
2021/11/02	19	87.30	35.5	87.60	87.60	-16.5	10,812	-0.15%
2021/11/01	14	81.70	13	82.81	83.00	1	10,543	0.01%
2021/10/29	2	79.70	2	80.30	79.80	0	10,530	0.00%
2021/10/28	14	80.21	5	80.94	80.00	9	10,696	0.08%
2021/10/27	0	79.90	3	80.53	82.20	-3	10,770	-0.03%
2021/10/26	3	79.23	3.1	79.97	78.80	-0.1	11,093	0.00%
2021/10/25	10	80.10	5	80.68	80.60	5	11,508	0.04%
2021/10/22	2.1	79.66	0	0.00	79.50	2.1	12,129	0.02%
2021/10/21	3.2	80.11	5	81.81	79.50	-1.9	12,754	-0.01%
2021/10/20	19.1	80.55	12	80.08	80.80	7.1	13,014	0.05%
2021/10/19	17	79.79	26	80.27	80.80	-9	13,832	-0.07%
2021/10/18	5	76.94	10	77.16	77.00	-5	14,492	-0.03%
2021/10/15	29	77.76	24	77.09	76.90	5	15,522	0.03%
2021/10/14	12	74.25	13	74.60	74.50	-1	15,779	-0.01%
2021/10/13	9	74.14	8	74.34	73.10	1	16,007	0.01%
2021/10/12	5.1	77.36	4	77.60	76.70	1.1	16,274	0.01%
2021/10/08	10	77.14	9	77.77	76.90	1	16,672	0.01%
2021/10/07	6	77.63	13	77.09	78.00	-7	16,797	-0.04%
2021/10/06	18	75.38	7	74.89	72.70	11	17,065	0.06%
2021/10/05	8	74.35	11	73.30	75.50	-3	17,617	-0.02%
2021/10/04	5	72.92	7	74.24	71.60	-2	17,805	-0.01%
2021/10/01	6	74.98	5	75.12	74.50	1	18,286	0.01%
2021/09/30	9	77.73	8	77.80	78.50	1	18,839	0.01%
2021/09/29	6	77.63	19	77.27	76.70	-13	19,801	-0.07%
2021/09/28	2.1	79.64	2	81.35	80.20	0.1	20,290	0.00%
2021/09/27	2	82.25	2	81.80	82.10	0	20,489	0.00%
2021/09/24	20	82.13	15	82.41	81.80	5	20,558	0.02%
2021/09/23	1	81.00	0	0.00	80.20	1	20,544	0.00%
2021/09/22	5	80.62	1	80.70	79.90	4	20,602	0.02%
2021/09/17	12	83.08	7	81.17	82.30	5	20,639	0.02%
2021/09/16	5	80.54	10	80.84	80.90	-5	20,565	-0.02%
2021/09/15	6.1	80.01	4	79.23	79.20	2.1	20,608	0.01%
2021/09/14	1.1	82.38	3	82.60	82.50	-1.9	20,567	-0.01%
2021/09/13	7.1	83.32	5	82.18	81.90	2.1	20,575	0.01%
2021/09/10	1	85.20	2	85.50	85.90	-1	20,722	0.00%
2021/09/09	7	83.61	5	83.30	83.70	2	20,910	0.01%
2021/09/08	1	85.30	1.3	83.97	83.20	-0.3	21,005	0.00%
2021/09/07	10.1	85.82	17	85.12	84.00	-6.9	21,215	-0.03%
2021/09/06	11	89.69	13.2	90.69	89.10	-2.2	21,506	-0.01%
2021/09/03	5.1	90.53	11.2	90.35	89.90	-6.1	21,553	-0.03%
2021/09/02	12	90.05	18.1	89.52	88.20	-6.1	21,610	-0.03%
2021/09/01	8.2	89.61	6.1	89.52	89.30	2.1	21,881	0.01%
2021/08/31	14	88.96	8	88.09	89.00	6	22,369	0.03%
2021/08/30	16.3	91.01	14	91.08	90.70	2.3	22,517	0.01%
2021/08/27	46.2	90.90	32.2	90.54	88.10	14	22,294	0.06%
2021/08/26	19.1	89.09	71	89.07	89.00	-52	21,885	-0.24%
2021/08/25	29.5	86.76	6	87.53	87.10	23.5	21,725	0.11%
2021/08/24	12	83.86	10.3	83.84	83.50	1.8	21,832	0.01%
2021/08/23	23.3	81.46	8	80.51	82.10	15.3	21,737	0.07%
2021/08/20	2	74.15	5.5	74.62	74.70	-3.5	21,865	-0.02%
2021/08/19	10.5	74.80	4	75.03	73.00	6.5	22,106	0.03%
2021/08/18	15	73.49	15.1	73.33	76.20	-0.1	22,884	0.00%
2021/08/17	3	73.51	11.1	74.79	70.70	-8.1	23,082	-0.04%
2021/08/16	8	75.79	6.2	76.00	75.10	1.8	23,154	0.01%
2021/08/13	22.2	77.26	25	77.39	75.30	-2.8	23,147	-0.01%
2021/08/12	12	83.06	14	81.70	80.50	-2	23,085	-0.01%
2021/08/11	11	83.57	19	83.69	81.50	-8	23,097	-0.03%
2021/08/10	5	87.26	14	86.32	86.60	-9	23,045	-0.04%
2021/08/09	17.1	88.03	11.2	87.10	86.00	5.9	23,132	0.03%
2021/08/06	17.2	90.75	11.2	90.51	90.50	6	23,119	0.03%
2021/08/05	32.3	90.89	23.3	90.57	91.00	8.9	23,229	0.04%
2021/08/04	10.1	97.30	5	97.96	96.10	5.1	23,252	0.02%
2021/08/03	11	99.20	8	100.38	98.70	3	23,316	0.01%
2021/08/02	7	99.76	8	99.09	97.80	-1	23,312	0.00%
2021/07/30	28.6	100.65	19.3	101.62	98.50	9.3	23,388	0.04%
2021/07/29	41.3	99.43	57.3	98.58	99.90	-16	23,203	-0.07%
2021/07/28	59.3	99.06	46	98.44	95.50	13.3	22,890	0.06%
2021/07/27	39.1	108.97	32.2	106.59	102.00	6.9	22,520	0.03%
2021/07/26	6	109.08	9.3	110.85	111.50	-3.3	22,087	-0.01%
2021/07/23	36.5	100.92	61.2	101.59	101.50	-24.7	21,851	-0.11%
2021/07/22	85.8	99.94	64.3	99.24	95.70	21.5	21,098	0.10%
2021/07/21	58.2	95.52	53.5	96.29	99.00	4.7	20,593	0.02%
2021/07/20	20.3	93.27	13	91.35	90.00	7.3	20,185	0.04%
2021/07/19	21.1	92.52	12.1	92.90	94.00	9	20,007	0.04%
2021/07/16	10.1	92.66	15.1	92.03	92.00	-5	19,996	-0.03%
2021/07/15	26.1	91.61	26	91.12	94.10	0.1	19,835	0.00%
2021/07/14	14	88.64	23	88.36	87.80	-9	19,608	-0.05%
2021/07/13	25.2	88.74	41	88.14	86.70	-15.8	19,664	-0.08%
2021/07/12	49	86.54	42	87.11	86.10	7	19,747	0.04%
2021/07/09	13	91.23	21.3	90.66	89.60	-8.3	19,452	-0.04%
2021/07/08	68.1	94.67	24	94.18	92.70	44.1	19,914	0.22%
2021/07/07	44.9	94.63	18.1	95.28	94.30	26.8	19,877	0.13%
2021/07/06	58	93.39	69.4	93.12	95.00	-11.3	19,908	-0.06%
2021/07/05	30	89.63	19	90.32	89.40	11	19,773	0.06%
2021/07/02	3	85.27	3	85.83	87.00	0	19,626	0.00%
2021/07/01	0	0.00	11	84.95	84.20	-11	19,762	-0.06%
2021/06/30	20	83.60	24.2	84.39	83.60	-4.2	20,198	-0.02%
2021/06/29	3	84.20	4	84.23	83.00	-1	20,449	0.00%
2021/06/28	8	83.90	5	84.02	84.80	3	20,762	0.01%
2021/06/25	4	84.33	2	84.64	83.20	2	21,330	0.01%
2021/06/24	29	83.81	24	84.73	83.80	5	21,982	0.02%
2021/06/23	2	84.90	3	84.20	84.30	-1	22,091	0.00%
2021/06/22	22	82.94	23	83.29	82.10	-1	22,386	0.00%
2021/06/21	6	84.37	34	83.87	82.40	-28	22,706	-0.12%
2021/06/18	33.4	89.21	43	89.94	87.50	-9.6	23,376	-0.04%
2021/06/17	5.5	88.53	11.1	88.43	89.60	-5.5	23,783	-0.02%
2021/06/16	24.2	88.10	22	87.94	87.50	2.2	24,229	0.01%
2021/06/15	36	88.38	16	88.18	90.00	20	25,069	0.08%
2021/06/11	7	85.94	10	85.79	84.50	-3	24,995	-0.01%
2021/06/09	20	85.68	17.2	85.76	85.70	2.8	26,625	0.01%
2021/06/08	36	86.67	25	86.78	84.20	11	27,884	0.04%
2021/06/07	8.3	85.00	14	84.19	87.20	-5.7	27,538	-0.02%
2021/06/04	6	83.67	9	83.57	83.00	-3	27,240	-0.01%
2021/06/03	32.3	84.06	61	84.89	84.20	-28.7	27,256	-0.11%
2021/06/02	17	83.70	31	83.35	81.80	-14	27,047	-0.05%
2021/06/01	103	87.17	102	85.42	84.40	1	26,955	0.00%	大買/大賣/
2021/05/31	34	84.36	27	85.16	84.50	7	26,494	0.03%
2021/05/28	53	86.22	36	85.87	85.00	17	26,478	0.06%
2021/05/27	6	83.10	11	82.43	85.20	-5	26,321	-0.02%
2021/05/26	156	84.90	147	82.37	81.70	9	26,119	0.03%	大買/大賣/
2021/05/25	26.3	80.16	14	80.98	83.10	12.3	25,501	0.05%
2021/05/24	16	73.57	18	73.08	75.60	-2	25,543	-0.01%
2021/05/21	10	72.73	8	73.39	71.60	2	26,221	0.01%
2021/05/20	6	72.20	3	73.50	71.00	3	26,151	0.01%
2021/05/19	17.3	71.88	17	71.74	73.60	0.3	26,804	0.00%
2021/05/18	9.2	66.97	9	66.36	67.90	0.2	27,074	0.00%
2021/05/17	16.2	65.68	39	65.99	61.80	-22.8	27,495	-0.08%
2021/05/14	20.1	70.89	22	68.49	67.40	-1.9	27,541	-0.01%
2021/05/13	21	69.19	28	69.50	69.90	-7	27,518	-0.03%
2021/05/12	19	70.54	23	69.64	69.00	-4	27,319	-0.01%
2021/05/11	5	75.10	7	74.17	73.50	-2	26,957	-0.01%
2021/05/10	32	80.47	13	78.16	76.10	19	26,832	0.07%
2021/05/07	21	77.20	19	76.27	78.60	2	26,719	0.01%
2021/05/06	5	73.64	8	73.69	72.50	-3	26,504	-0.01%
2021/05/05	9	74.77	10	75.62	75.00	-1	26,402	0.00%
2021/05/04	10.1	75.02	16.3	72.70	74.50	-6.2	26,331	-0.02%
2021/05/03	15.2	78.70	14	78.98	77.10	1.2	26,126	0.00%
2021/04/29	8.2	84.41	9	84.14	83.60	-0.8	26,020	0.00%
2021/04/28	14.3	85.09	8	85.50	85.00	6.3	25,992	0.02%
2021/04/27	11	86.37	13.3	87.45	85.00	-2.3	26,046	-0.01%
2021/04/26	44.5	89.35	38	89.53	87.50	6.5	25,947	0.03%
2021/04/23	4.5	84.74	12	85.58	86.00	-7.5	25,461	-0.03%
2021/04/22	12	84.27	9	83.64	81.80	3	25,531	0.01%
2021/04/21	3	82.83	7	83.64	84.70	-4	25,326	-0.02%
2021/04/20	12	83.56	23.1	83.69	82.70	-11.1	25,279	-0.04%
2021/04/19	3.2	82.28	14	82.54	81.50	-10.8	25,174	-0.04%
2021/04/16	30.1	86.82	19	85.51	84.20	11.1	25,001	0.04%
2021/04/15	23	83.07	27	83.26	85.30	-4	24,721	-0.02%
2021/04/14	47.1	83.81	22	81.89	83.50	25.1	24,588	0.10%
2021/04/13	50	87.72	71	88.22	86.70	-21	24,015	-0.09%
2021/04/12	71.2	87.50	68.2	88.35	84.60	3	23,619	0.01%
2021/04/09	49	90.86	47.1	90.48	90.00	1.9	23,075	0.01%
2021/04/08	27.1	85.22	24	85.21	87.50	3.1	22,332	0.01%
2021/04/07	14	78.39	23	78.70	79.60	-9	21,988	-0.04%
2021/04/06	22.1	77.37	18.1	77.26	79.00	4	21,735	0.02%
2021/04/01	21	73.78	36	73.32	73.40	-15	21,552	-0.07%
2021/03/31	18	72.16	6	72.50	71.50	12	21,285	0.06%
2021/03/30	61	73.03	34	72.58	70.60	27	20,950	0.13%
2021/03/29	22	67.81	15	68.96	69.80	7	20,382	0.03%
2021/03/26	6	63.20	2	63.10	63.50	4	19,764	0.02%
2021/03/25	22	62.87	35	61.42	62.00	-13	19,704	-0.07%
2021/03/24	38	64.57	45	64.90	63.80	-7	19,452	-0.04%
2021/03/23	125.2	64.69	123	64.36	64.60	2.2	19,161	0.01%	大買/大賣/
2021/03/22	49	60.57	46	60.73	60.70	3	18,520	0.02%
2021/03/19	55	57.95	58	58.27	58.90	-3	18,836	-0.02%
2021/03/18	96.1	58.73	107	58.65	56.80	-10.9	18,622	-0.06%	大賣/
2021/03/17	84	55.33	59	55.33	56.00	25	18,373	0.14%
2021/03/16	54	54.92	114	55.08	54.10	-60	18,744	-0.32%	大賣/
2021/03/15	64.1	55.14	54	54.56	55.50	10.1	18,995	0.05%
2021/03/12	64	52.63	91	53.02	54.20	-27	18,246	-0.15%
2021/03/11	15	47.31	23	47.20	49.35	-8	16,749	-0.05%
2021/03/10	2	44.95	0	0.00	44.90	2	16,601	0.01%
2021/03/09	8	45.16	4	44.93	44.55	4	16,781	0.02%
2021/03/08	6	46.43	5	46.48	45.90	1	16,999	0.01%
2021/03/05	4	45.79	3	46.77	46.00	1	17,182	0.01%
2021/03/04	9	47.20	4	46.96	46.20	5	17,292	0.03%
2021/03/03	32	47.66	42	47.51	47.40	-10	17,303	-0.06%
2021/03/02	12	49.08	3	47.58	47.40	9	17,319	0.05%
2021/02/26	9	49.64	11	49.50	49.65	-2	17,310	-0.01%
2021/02/25	19	51.17	12	51.35	50.80	7	17,602	0.04%
2021/02/24	12	52.72	8	53.06	51.40	4	17,560	0.02%
2021/02/23	53	53.95	43.1	53.48	52.50	10	17,379	0.06%
2021/02/22	7	55.07	2	55.30	55.40	5	17,298	0.03%
2021/02/19	41.2	48.63	33.9	48.38	50.40	7.4	17,428	0.04%
2021/02/18	21	45.37	27	46.01	45.90	-6	17,457	-0.03%
2021/02/17	7	44.22	46	43.83	44.90	-39	17,725	-0.22%
2021/02/05	21	40.52	22	40.44	40.85	-1	17,177	-0.01%
2021/02/04	12	38.00	17	37.86	38.70	-5	16,900	-0.03%
2021/02/03	11	37.06	2	37.25	36.75	9	16,723	0.05%
2021/02/02	9	38.02	1	38.15	37.70	8	16,691	0.05%
2021/02/01	0	0.00	3	37.33	37.15	-3	16,760	-0.02%
2021/01/29	2	40.00	3	39.90	38.80	-1	16,701	-0.01%
2021/01/28	0	40.50	3	40.28	40.15	-3	16,634	-0.02%
2021/01/27	5	40.74	6	40.93	40.45	-1	16,604	-0.01%
2021/01/26	1	41.05	9	41.58	40.35	-8	16,493	-0.05%
2021/01/25	2	41.30	3	42.02	41.35	-1	16,416	-0.01%
2021/01/22	15	41.53	12	41.22	41.75	3	16,309	0.02%
2021/01/21	4	40.86	3	41.08	40.35	1	16,171	0.01%
2021/01/20	5	40.88	4	41.36	40.10	1	16,100	0.01%
2021/01/19	5	42.13	4	42.23	42.30	1	15,900	0.01%
2021/01/18	7	41.65	17	40.75	41.80	-10	15,698	-0.06%
2021/01/15	20	41.41	15	41.00	40.35	5	15,533	0.03%
2021/01/14	8	41.59	6	41.60	41.75	2	15,256	0.01%
2021/01/13	4	41.85	19.1	41.79	41.85	-15.1	15,255	-0.10%
2021/01/12	10	41.22	24	41.16	40.50	-14	15,159	-0.09%
2021/01/11	13	41.13	14	41.50	41.70	-1	15,114	-0.01%
2021/01/08	4	42.14	0.3	42.00	41.55	3.7	15,051	0.02%
2021/01/07	12	41.92	19	41.93	42.15	-7	14,924	-0.05%
2021/01/06	5	41.07	6	40.67	40.55	-1	14,789	-0.01%
2021/01/05	7	41.06	0	0.00	41.55	7	14,699	0.05%
2021/01/04	2	40.13	1	40.35	40.00	1	14,590	0.01%
2020/12/31	6	40.91	1	40.30	40.35	5	14,537	0.03%
2020/12/30	9	41.54	3	41.77	41.35	6	14,426	0.04%
2020/12/29	13	41.89	17	41.74	41.50	-4	14,368	-0.03%
2020/12/28	23.3	42.53	15	42.45	42.70	8.3	14,232	0.06%
2020/12/25	5	40.68	6	40.20	40.35	-1	13,906	-0.01%
2020/12/24	10	40.24	0	0.00	40.10	10	13,907	0.07%
2020/12/23	5	39.92	12	39.89	40.05	-7	13,870	-0.05%
2020/12/22	6.1	40.93	5.3	40.22	39.50	0.8	13,834	0.01%
2020/12/21	10.1	40.95	14	40.77	40.80	-3.9	13,747	-0.03%
2020/12/18	4	40.38	21.3	40.93	40.65	-17.3	13,593	-0.13%
2020/12/17	11	40.77	20	40.88	41.00	-9	13,450	-0.07%
2020/12/16	16.3	41.90	48	41.39	41.25	-31.8	13,282	-0.24%
2020/12/15	127	43.29	128	42.04	40.65	-1	12,938	-0.01%	大買/大賣/
2020/12/14	40	42.00	30	42.58	44.00	10	11,929	0.08%
2020/12/11	78	45.43	77.5	44.77	43.20	0.5	11,507	0.00%
2020/12/10	91.3	44.78	93	45.32	45.00	-1.8	10,591	-0.02%
2020/12/09	162	43.59	76	43.40	43.65	86	9,790	0.88%	大買/
2020/12/08	38.5	39.90	35.2	39.38	41.30	3.3	8,874	0.04%
2020/12/07	20	37.62	29	37.29	37.55	-9	8,271	-0.11%
2020/12/04	12	37.02	14	36.94	37.00	-2	8,265	-0.02%
2020/12/03	13	37.22	10	37.04	37.20	3	8,469	0.04%
2020/12/02	16	37.05	20	37.26	37.35	-4	8,338	-0.05%
2020/12/01	13	36.09	14	35.58	35.65	-1	8,042	-0.01%
2020/11/30	9	36.57	14	36.92	36.90	-5	7,799	-0.06%
2020/11/27	9	35.82	15	35.91	36.00	-6	7,571	-0.08%
2020/11/26	7	35.82	6	35.77	35.70	1	7,482	0.01%
2020/11/25	6	35.45	19	35.44	35.40	-13	7,353	-0.18%
2020/11/24	19	35.52	31	35.63	35.70	-12	7,354	-0.16%
2020/11/23	22	34.49	16	34.90	34.40	6	6,980	0.09%
2020/11/20	17	34.40	11	34.10	34.00	6	6,877	0.09%
2020/11/19	46	34.99	22	35.08	34.80	24	6,589	0.36%
2020/11/18	20	33.23	18	33.23	33.65	2	5,773	0.03%
2020/11/17	69	33.19	44	33.34	33.20	25	5,525	0.45%
2020/11/16	30	31.95	45	32.04	32.70	-15	4,780	-0.31%
2020/11/13	0	0.00	3	29.90	29.75	-3	4,051	-0.07%
2020/11/11	5	29.70	1	29.75	29.60	4	4,117	0.10%
2020/11/10	5	29.71	1	29.30	29.65	4	4,148	0.10%
2020/11/09	1	29.80	4	29.25	29.80	-3	4,132	-0.07%
2020/11/06	2	28.70	0	0.00	28.60	2	4,047	0.05%
2020/11/04	2	28.40	0	0.00	28.45	2	4,280	0.05%
2020/11/03	2	28.30	4	28.20	28.15	-2	4,473	-0.04%
2020/10/30	2	28.05	2	28.35	27.85	0	5,032	0.00%
2020/10/28	2	28.85	1	28.95	28.75	1	5,114	0.02%
2020/10/27	5	29.35	0	0.00	29.20	5	5,133	0.10%
2020/10/26	2	29.70	0	0.00	29.45	2	5,192	0.04%
2020/10/23	1	30.00	0	0.00	29.75	1	5,219	0.02%
2020/10/19	1	29.95	2	29.58	29.30	-1	5,838	-0.02%
2020/10/14	5	29.65	0	0.00	29.60	5	5,886	0.08%
2020/10/13	1	29.60	9	29.48	29.65	-8	5,900	-0.14%
2020/10/08	0	0.00	4	28.90	28.80	-4	6,056	-0.07%
2020/10/06	2	28.35	1	28.35	28.40	1	6,436	0.02%
2020/10/05	0	0.00	2	28.40	28.35	-2	6,483	-0.03%
2020/09/30	0	0.00	3	28.40	28.10	-3	6,567	-0.05%
2020/09/29	2	28.43	6	28.10	27.75	-4	6,601	-0.06%
2020/09/28	9	27.59	5	27.83	28.25	4	6,596	0.06%
2020/09/25	7	27.01	0	0.00	26.55	7	6,610	0.11%
2020/09/24	0	0.00	4	27.45	27.35	-4	6,600	-0.06%
2020/09/23	5	28.22	1	28.25	28.15	4	6,627	0.06%
2020/09/22	3	28.13	3	28.43	28.35	0	6,670	0.00%
2020/09/21	6	29.01	1	29.00	28.90	5	6,667	0.07%
2020/09/15	2	29.40	0	0.00	29.45	2	6,722	0.03%
2020/09/10	3	29.63	0	0.00	29.55	3	6,689	0.04%
2020/09/09	3	29.72	3	29.75	30.00	0	6,652	0.00%
2020/09/08	55	31.42	54	31.10	31.20	1	6,496	0.02%
2020/09/07	1	30.65	4	30.20	30.10	-3	6,196	-0.05%
2020/09/03	1	30.60	6	30.22	30.15	-5	6,115	-0.08%
2020/09/02	2	30.23	3	30.20	30.15	-1	6,157	-0.02%
2020/09/01	3	29.72	0	0.00	29.40	3	6,155	0.05%
2020/08/31	1	30.60	1	30.55	30.10	0	6,174	0.00%
2020/08/28	15	30.21	90	30.31	30.45	-75	6,106	-1.23%
2020/08/27	1	30.00	9	29.91	29.45	-8	5,870	-0.14%
2020/08/26	2	29.00	16	29.58	29.20	-14	5,770	-0.24%
2020/08/24	1	27.55	0	0.00	27.55	1	5,646	0.02%
2020/08/21	1	27.60	1	27.45	27.60	0	5,656	0.00%
2020/08/20	13	27.44	3	26.48	27.25	10	5,662	0.18%
2020/08/19	20	29.53	2	29.50	28.80	18	5,570	0.32%
2020/08/18	2	29.60	16	29.70	29.55	-14	5,518	-0.25%
2020/08/17	0	0.00	30	30.02	29.85	-30	5,599	-0.54%
2020/08/14	0	0.00	10	29.53	29.60	-10	5,567	-0.18%
2020/08/13	2	29.05	1	29.45	29.10	1	5,586	0.02%
2020/08/12	2	29.50	2	29.25	29.25	0	5,681	0.00%
2020/08/11	32	30.57	5	30.33	29.55	27	5,693	0.47%
2020/08/10	40	31.60	33	31.87	31.50	7	5,841	0.12%
2020/08/07	10	31.32	17	31.23	31.40	-7	6,055	-0.12%
2020/08/06	5	31.14	138	30.90	31.40	-133	5,958	-2.23%	大賣/鉅額交易
2020/08/05	8	28.86	12	29.03	28.95	-4	5,494	-0.07%
2020/08/04	6	28.95	1	28.80	28.75	5	5,615	0.09%
2020/08/03	13	29.37	12	29.31	29.15	1	5,722	0.02%
2020/07/31	8	28.91	3	28.88	28.85	5	5,867	0.09%
2020/07/30	4	28.61	16	28.85	29.00	-12	5,989	-0.20%
2020/07/29	2	28.05	3	28.40	28.05	-1	6,105	-0.02%
2020/07/28	9	27.99	10	28.79	28.15	-1	6,354	-0.02%
2020/07/27	14	29.59	25	29.66	29.00	-11	6,352	-0.17%
2020/07/24	13	29.08	2	29.08	28.55	11	6,337	0.17%
2020/07/23	51	29.97	41	29.83	29.80	10	6,322	0.16%
2020/07/22	0	0.00	15	28.92	29.50	-15	6,146	-0.24%
2020/07/21	2	27.83	4	28.00	27.90	-2	6,177	-0.03%
2020/07/20	0	0.00	3	27.00	27.20	-3	6,174	-0.05%
2020/07/17	4	27.65	0	0.00	27.40	4	6,180	0.06%
2020/07/16	3	28.37	0	0.00	28.10	3	6,196	0.05%
2020/07/15	42	29.40	13	29.01	28.60	29	6,194	0.47%
2020/07/14	57	29.38	23	30.29	29.70	34	6,214	0.55%
2020/07/13	20	27.75	5	28.02	28.50	15	5,898	0.25%
2020/07/10	16	27.60	0	0.00	27.40	16	5,907	0.27%
2020/07/09	9	28.74	7	28.68	28.35	2	5,919	0.03%
2020/07/08	15	28.65	17	28.59	28.90	-2	5,859	-0.03%
2020/07/07	13	28.22	7	28.55	28.25	6	5,915	0.10%
2020/07/06	11	28.45	12	28.60	28.70	-1	5,917	-0.02%
2020/07/03	12	28.28	0	0.00	28.15	12	5,937	0.20%
2020/07/02	0	0.00	67	28.22	28.45	-67	5,993	-1.12%
2020/07/01	5	27.75	5	28.00	27.75	0	5,958	0.00%
2020/06/30	5	27.35	0	0.00	27.40	5	5,927	0.08%
2020/06/29	3	27.35	0	0.00	27.45	3	5,949	0.05%
2020/06/23	4	26.95	0	0.00	27.05	4	6,093	0.07%
2020/06/22	53	27.77	2	27.55	27.30	51	6,213	0.82%
2020/06/18	0	0.00	1	26.95	27.10	-1	6,318	-0.02%
2020/06/15	7	26.14	0	0.00	25.90	7	6,540	0.11%
2020/06/12	6	25.63	3	25.82	26.10	3	6,632	0.05%
2020/06/11	5	26.69	2	26.95	26.20	3	6,691	0.04%
2020/06/09	4	27.79	0	0.00	27.55	4	6,915	0.06%
2020/06/08	1	27.40	0	0.00	27.30	1	6,978	0.01%
2020/06/05	2	27.00	20	27.16	27.15	-18	7,415	-0.24%
2020/06/04	28	26.57	18	26.67	26.55	10	7,695	0.13%
2020/06/03	11	26.48	38	26.37	26.60	-27	7,718	-0.35%
2020/06/02	7	26.35	9	26.30	26.20	-2	7,718	-0.03%
2020/06/01	3	26.38	0	0.00	26.45	3	7,741	0.04%
2020/05/29	2	25.83	0	0.00	26.00	2	7,753	0.03%
2020/05/28	0	0.00	3	26.20	25.80	-3	7,786	-0.04%
2020/05/27	3	26.25	2	26.10	26.10	1	7,923	0.01%
2020/05/26	0	0.00	2	26.38	26.30	-2	7,954	-0.03%
2020/05/25	1	26.30	1	26.90	26.25	0	7,963	0.00%
2020/05/22	3	26.90	20	26.85	26.55	-17	7,981	-0.21%
2020/05/21	4	26.58	2	26.55	26.60	2	7,919	0.03%
2020/05/20	3	26.33	6	26.06	26.50	-3	7,919	-0.04%
2020/05/19	9	25.67	2	25.75	25.60	7	7,963	0.09%
2020/05/18	0	0.00	2	26.80	26.45	-2	7,852	-0.03%
2020/05/15	20	27.16	30	27.39	26.90	-10	7,829	-0.13%
2020/05/14	45	29.07	21	29.04	28.95	24	7,662	0.31%
2020/05/13	14	32.17	19	32.18	32.15	-5	7,332	-0.07%
2020/05/12	1	31.60	1	31.60	31.60	0	7,281	0.00%
2020/05/11	14	32.03	3.2	31.89	31.80	10.8	7,263	0.15%
2020/05/08	9	32.65	21	32.54	32.60	-12	7,171	-0.17%
2020/05/07	13	32.43	12	32.51	32.40	1	7,064	0.01%
2020/05/06	20	32.13	5	31.76	31.50	15	6,920	0.22%
2020/05/05	8	31.61	2	31.23	31.25	6	6,857	0.09%
2020/05/04	25	31.68	3	30.92	31.70	22	6,763	0.33%
2020/04/30	2	29.93	4	29.84	29.80	-2	6,618	-0.03%
2020/04/29	4	29.66	1	29.45	29.50	3	6,643	0.05%
2020/04/28	0	0.00	11	29.15	29.00	-11	6,557	-0.17%
2020/04/27	11	28.69	0	0.00	28.70	11	6,572	0.17%
2020/04/24	2	28.78	2	28.48	28.70	0	6,624	0.00%
2020/04/23	1	27.90	0	0.00	27.90	1	6,657	0.02%
2020/04/22	0	0.00	2	27.30	27.95	-2	6,823	-0.03%
2020/04/21	2	28.60	0	0.00	27.40	2	6,809	0.03%
2020/04/20	0	0.00	5	28.26	28.50	-5	6,789	-0.07%
2020/04/17	14	28.55	7	28.21	27.90	7	6,803	0.10%
2020/04/16	0	0.00	2	27.55	27.50	-2	6,668	-0.03%
2020/04/15	2	27.15	10	27.25	27.05	-8	6,660	-0.12%
2020/04/14	4	26.76	10	26.90	26.95	-6	6,646	-0.09%
2020/04/10	12	26.65	5	26.76	26.75	7	6,658	0.11%
2020/04/09	2	26.43	6	26.47	26.55	-4	6,644	-0.06%
2020/04/08	4	26.30	4	26.68	26.50	0	6,621	0.00%
2020/04/07	2	25.70	2	25.95	25.95	0	6,563	0.00%
2020/04/06	1	24.90	1	25.05	25.20	0	6,507	0.00%
2020/03/31	11	25.38	11	24.89	24.80	0	6,578	0.00%
2020/03/30	21	24.61	23	24.72	24.70	-2	6,570	-0.03%
2020/03/27	5	25.00	1	25.10	24.20	4	6,604	0.06%
2020/03/26	5	23.65	0	0.00	24.70	5	6,562	0.08%
2020/03/25	1	23.50	2	23.63	24.10	-1	6,490	-0.02%
2020/03/24	1	21.85	10	21.81	22.00	-9	6,531	-0.14%
2020/03/23	12	20.95	0	0.00	20.50	12	7,082	0.17%
2020/03/20	22	21.98	27	22.13	22.05	-5	7,160	-0.07%
2020/03/19	13	21.26	15	20.58	20.45	-2	7,299	-0.03%
2020/03/18	5	23.69	7	23.94	22.70	-2	7,771	-0.03%
2020/03/17	18	23.60	13	23.75	23.60	5	8,393	0.06%
2020/03/16	1	24.45	2	25.03	24.15	-1	8,662	-0.01%
2020/03/13	17	24.59	7	24.54	25.00	10	8,620	0.12%
2020/03/12	15	27.23	8	27.90	26.90	7	8,477	0.08%
2020/03/11	90	30.09	59	29.85	28.85	31	8,351	0.37%
2020/03/10	8	29.76	14	29.88	30.35	-6	7,885	-0.08%
2020/03/09	9	27.84	2	27.98	27.60	7	7,583	0.09%
2020/03/05	0	0.00	3	29.65	29.55	-3	7,673	-0.04%
2020/03/04	1	28.40	0	0.00	29.05	1	7,676	0.01%
2020/03/03	4	28.99	0	0.00	28.75	4	7,675	0.05%
2020/03/02	42	27.88	35	27.55	27.70	7	7,659	0.09%
2020/02/27	5	29.32	0	0.00	28.80	5	7,517	0.07%
2020/02/26	13	30.03	10	29.95	29.95	3	7,476	0.04%
2020/02/25	0	0.00	1	30.40	30.50	-1	7,444	-0.01%
2020/02/24	2	30.50	1	30.50	30.60	1	7,402	0.01%
2020/02/21	5	31.42	0	0.00	31.25	5	7,391	0.07%
2020/02/20	15	32.03	15	32.15	31.70	0	7,391	0.00%
2020/02/19	0	0.00	1	30.90	31.10	-1	7,340	-0.01%
2020/02/18	9	30.94	1	30.90	30.90	8	7,333	0.11%
2020/02/17	11	31.35	7	31.36	31.30	4	7,303	0.05%
2020/02/14	0	0.00	6	31.10	31.20	-6	7,204	-0.08%
2020/02/13	13	30.81	0	0.00	30.70	13	7,170	0.18%
2020/02/12	3	31.37	1.7	31.07	31.25	1.3	7,151	0.02%
2020/02/11	3	30.50	0	0.00	30.55	3	7,125	0.04%
2020/02/10	0	0.00	8	29.50	29.85	-8	7,162	-0.11%
2020/02/07	18	30.24	11	30.64	30.10	7	7,179	0.10%
2020/02/06	0	0.00	8	30.55	31.05	-8	7,142	-0.11%
2020/02/05	13	29.94	3	29.67	29.55	10	7,079	0.14%
2020/02/04	8	29.09	3	29.78	29.95	5	7,032	0.07%
2020/02/03	20	28.51	15	28.20	28.20	5	7,013	0.07%
2020/01/31	8	31.34	15	30.97	30.90	-7	6,876	-0.10%
2020/01/30	56	32.07	1	32.00	31.50	55	6,837	0.80%
2020/01/20	17	35.01	17	35.07	35.00	0	6,771	0.00%
2020/01/17	30	34.10	8	34.02	34.45	22	6,623	0.33%
2020/01/16	3	33.90	4	34.30	34.05	-1	6,530	-0.02%
2020/01/15	0	0.00	2	32.88	32.80	-2	6,565	-0.03%
2020/01/14	2	33.20	0	0.00	33.40	2	6,605	0.03%
2020/01/13	4	33.09	7	32.66	33.05	-3	6,571	-0.05%
2020/01/10	4	31.68	1	32.30	32.00	3	6,531	0.05%
2020/01/09	1	32.20	1	31.50	32.25	0	6,546	0.00%
2020/01/08	14	31.26	11	31.00	31.00	3	6,539	0.05%
2020/01/07	4	32.15	4	32.20	31.75	0	6,547	0.00%
2020/01/06	0	0.00	12	33.00	32.90	-12	6,549	-0.18%
2020/01/03	11	33.99	5	34.19	33.50	6	6,552	0.09%
2020/01/02	5	34.55	5	35.00	34.90	0	6,556	0.00%
2019/12/31	2	34.45	0	0.00	34.45	2	6,782	0.03%
2019/12/30	3	35.05	1	34.50	34.70	2	7,264	0.03%
2019/12/27	1	34.85	0	0.00	34.90	1	7,435	0.01%
2019/12/25	0	0.00	11	34.55	34.65	-11	7,431	-0.15%
2019/12/24	4	34.83	11	34.70	34.60	-7	7,637	-0.09%
2019/12/23	11	34.97	11	34.58	34.60	0	7,641	0.00%
2019/12/20	11	35.50	11	35.40	35.40	0	7,599	0.00%
2019/12/19	3	35.67	9	35.48	35.85	-6	7,582	-0.08%
2019/12/18	80	36.93	33	36.69	36.50	47	7,469	0.63%
2019/12/17	1	36.10	1	36.20	36.55	0	6,928	0.00%
2019/12/16	1	36.20	12	36.43	36.55	-11	6,979	-0.16%
2019/12/13	57	35.81	65	35.79	35.45	-8	6,843	-0.12%
2019/12/12	51	35.71	56	36.05	36.55	-5	6,356	-0.08%
2019/12/11	24	33.44	23	33.26	33.25	1	5,865	0.02%
2019/12/10	5	31.95	0	0.00	31.85	5	6,126	0.08%
2019/12/06	0	0.00	8	32.00	31.95	-8	6,140	-0.13%
2019/12/04	18	31.08	10	31.00	31.00	8	6,258	0.13%
2019/12/03	0	0.00	2	31.65	31.95	-2	6,360	-0.03%
2019/12/02	4	32.21	12	32.28	32.40	-8	6,477	-0.12%
2019/11/29	0	0.00	1	32.00	31.25	-1	6,492	-0.02%
2019/11/28	0	0.00	6	31.88	31.95	-6	6,707	-0.09%
2019/11/27	0	0.00	2	31.90	31.50	-2	6,959	-0.03%
2019/11/26	5	31.50	7	31.45	31.35	-2	7,101	-0.03%
2019/11/20	15	30.98	0	0.00	30.80	15	7,848	0.19%
2019/11/19	1	31.60	1	31.40	31.20	0	7,877	0.00%
2019/11/18	0	0.00	16	31.18	31.40	-16	7,908	-0.20%
2019/11/14	2	29.95	3	29.90	29.85	-1	7,988	-0.01%
2019/11/13	6	30.37	0	0.00	30.10	6	8,043	0.07%
2019/11/12	0.8	30.80	1	30.50	30.95	-0.2	8,056	0.00%
2019/11/11	10	30.28	1	30.15	30.05	9	8,124	0.11%
2019/11/08	1	30.15	8	29.73	29.75	-7	8,166	-0.09%
2019/11/07	3	30.65	3	30.43	30.40	0	8,300	0.00%
2019/11/06	0	0.00	1	31.45	31.50	-1	8,210	-0.01%
2019/11/05	3	30.88	0	0.00	31.00	3	8,154	0.04%
2019/11/04	2	31.35	0	0.00	31.25	2	8,133	0.02%
2019/11/01	6	31.28	1	31.40	31.35	5	8,112	0.06%
2019/10/31	8	32.13	5	31.60	31.90	3	8,095	0.04%
2019/10/30	1	31.50	20	31.50	31.70	-19	8,007	-0.24%
2019/10/29	1	31.40	0	0.00	31.45	1	8,093	0.01%
2019/10/28	6	31.13	5	31.25	31.30	1	8,060	0.01%
2019/10/25	1	32.30	1	31.75	31.75	0	8,026	0.00%
2019/10/24	7	32.43	3.6	32.24	32.05	3.4	8,025	0.04%
2019/10/23	93	33.53	63	33.08	32.90	30	8,006	0.37%
2019/10/22	1	32.25	5	32.38	32.70	-4	7,784	-0.05%
2019/10/21	0	0.00	15	31.92	32.00	-15	7,753	-0.19%
2019/10/18	12	31.90	4	31.79	32.05	8	7,730	0.10%
2019/10/17	2	32.50	1	31.90	31.95	1	7,712	0.01%
2019/10/16	5	32.05	3	32.42	31.95	2	7,634	0.03%
2019/10/14	0	0.00	10	32.79	32.65	-10	7,561	-0.13%
2019/10/09	2	32.63	2	32.38	32.55	0	7,503	0.00%
2019/10/08	3	33.28	3	32.98	32.95	0	7,442	0.00%
2019/10/07	9	33.63	17	33.76	33.70	-8	7,316	-0.11%
2019/10/04	54	33.49	32.8	33.77	32.60	21.2	7,042	0.30%
2019/10/03	7	31.54	1	31.75	32.20	6	6,547	0.09%
2019/10/02	2	30.60	2	30.80	31.20	0	6,358	0.00%
2019/10/01	0	0.00	4	30.05	30.75	-4	6,298	-0.06%
2019/09/27	5	30.18	6	29.93	29.25	-1	6,219	-0.02%
2019/09/26	5	31.56	1	31.35	31.15	4	5,974	0.07%
2019/09/25	2	31.43	4	31.74	31.55	-2	5,874	-0.03%
2019/09/24	2	31.30	3	31.35	31.35	-1	5,819	-0.02%
2019/09/23	54	31.17	3	31.57	31.45	51	5,755	0.89%
2019/09/20	2	30.93	2	31.10	31.00	0	5,699	0.00%
2019/09/19	7	30.96	12	30.98	30.80	-5	5,637	-0.09%
2019/09/18	3.3	32.09	116	31.99	31.80	-112.7	5,465	-2.06%	大賣/鉅額交易
2019/09/17	1	31.75	6	31.94	32.20	-5	5,354	-0.09%
2019/09/16	1	31.00	44	31.29	31.50	-43	5,215	-0.82%
2019/09/12	18	33.57	22	32.31	31.90	-4	4,978	-0.08%
2019/09/11	2	31.23	13	31.16	31.35	-11	4,353	-0.25%
2019/09/10	0	0.00	1	30.95	30.95	-1	4,312	-0.02%
2019/09/09	22	31.08	11	30.75	30.80	11	4,222	0.26%
2019/09/06	0	0.00	23	31.33	31.25	-23	4,134	-0.56%
2019/09/05	6	31.02	34	30.91	31.50	-28	4,030	-0.69%
2019/09/04	4	30.96	6	31.33	31.00	-2	3,879	-0.05%
2019/09/03	23	30.84	8	30.58	30.50	15	3,727	0.40%
2019/09/02	171	30.83	11	30.70	31.00	160	3,588	4.46%	大買/鉅額交易
2019/08/30	16	30.33	14.5	30.25	29.55	1.5	3,321	0.05%
2019/08/29	3	30.05	3	29.93	29.80	0	3,012	0.00%
2019/08/28	6	29.33	8	29.12	29.50	-2	2,818	-0.07%
2019/08/27	1	27.65	6	27.58	28.50	-5	2,398	-0.21%
2019/08/23	6	26.82	2	26.65	26.60	4	2,095	0.19%
2019/08/21	3	27.25	2	27.20	27.10	1	1,934	0.05%
2019/08/20	0	0.00	1	26.85	26.85	-1	1,867	-0.05%
2019/08/19	0	0.00	10	26.60	26.50	-10	1,780	-0.56%
2019/08/16	0	0.00	3	26.57	26.70	-3	1,715	-0.17%
2019/08/14	2	26.35	16	26.40	26.15	-14	1,629	-0.86%
2019/08/13	2	26.00	0	0.00	25.85	2	1,547	0.13%
2019/08/12	1	25.35	6	25.98	26.05	-5	1,474	-0.34%
2019/08/08	1	23.50	2	23.53	23.70	-1	1,301	-0.08%
2019/08/07	0	0.00	11	22.83	22.80	-11	1,305	-0.84%
2019/08/06	10	21.90	0	0.00	22.65	10	1,338	0.75%
2019/08/05	15	22.77	0	0.00	22.65	15	1,377	1.09%
2019/08/02	0	0.00	30	23.60	23.35	-30	1,388	-2.16%
2019/08/01	2	23.95	0	0.00	24.00	2	1,399	0.14%
2019/07/29	10	25.70	0	0.00	26.35	10	1,279	0.78%
2019/07/25	0	0.00	6	25.50	26.20	-6	1,249	-0.48%
2019/07/24	20	25.30	0	0.00	25.45	20	1,259	1.59%
2019/07/18	0	0.00	1	24.80	24.35	-1	1,761	-0.06%
2019/07/17	5	24.85	0	0.00	24.80	5	1,783	0.28%
2019/07/12	3	24.03	0	0.00	24.10	3	1,970	0.15%
2019/07/10	0	0.00	4	23.91	23.90	-4	2,110	-0.19%
2019/07/09	4	23.75	2	23.68	23.65	2	2,143	0.09%
2019/07/08	1	24.95	0	0.00	24.40	1	2,152	0.05%
2019/07/01	0	0.00	2	24.05	24.00	-2	2,433	-0.08%
2019/06/28	2	23.30	0	0.00	23.20	2	2,487	0.08%
2019/06/12	5	22.55	0	0.00	22.65	5	3,981	0.13%
2019/05/30	0	0.00	1	22.30	22.20	-1	5,487	-0.02%
2019/05/29	1	21.75	0	0.00	21.90	1	5,560	0.02%
2019/05/28	1	21.85	1	22.10	22.20	0	5,690	0.00%
2019/05/23	0	0.00	5	22.75	22.45	-5	6,132	-0.08%
2019/05/20	0	0.00	5	23.05	22.75	-5	6,401	-0.08%
2019/05/17	0	0.00	18	23.28	23.10	-18	6,548	-0.27%
2019/05/16	2	23.55	0	0.00	23.45	2	6,888	0.03%
2019/05/14	0	0.00	0	23.50	23.50	0	7,342	0.00%
2019/05/13	44	23.66	46	23.34	23.10	-2	7,348	-0.03%
2019/05/10	1	24.25	1	24.60	25.00	0	7,305	0.00%
2019/05/09	12	25.80	2	25.60	24.85	10	7,338	0.14%
2019/05/08	2	25.90	3	26.05	25.90	-1	7,342	-0.01%
2019/05/07	0	0.00	3	26.50	26.45	-3	7,346	-0.04%
2019/05/06	3	26.35	0	0.00	26.30	3	7,357	0.04%
2019/05/03	0	0.00	2	27.30	27.30	-2	7,355	-0.03%
2019/05/02	1	27.35	1	27.20	27.20	0	7,384	0.00%
2019/04/30	1	26.60	2	26.75	27.50	-1	7,447	-0.01%
2019/04/29	1	26.35	2	26.43	26.35	-1	7,620	-0.01%
2019/04/26	25	27.90	39	27.69	27.40	-14	7,715	-0.18%
2019/04/25	13	27.71	1	27.30	28.80	12	7,619	0.16%
2019/04/24	9	27.41	0	0.00	27.05	9	7,383	0.12%
2019/04/23	6	27.00	13	26.84	26.70	-7	7,329	-0.10%
2019/04/22	6	27.53	5	27.35	27.25	1	7,297	0.01%
2019/04/19	0	0.00	2	27.30	27.35	-2	7,218	-0.03%
2019/04/18	1	27.35	1	26.80	27.65	0	7,135	0.00%
2019/04/17	1	27.25	6	27.31	27.25	-5	7,069	-0.07%
2019/04/16	2	26.60	3	26.20	26.75	-1	6,965	-0.01%
2019/04/15	8	25.87	11	26.07	26.20	-3	6,944	-0.04%
2019/04/12	5	26.25	6	25.95	25.85	-1	6,953	-0.01%
2019/04/11	1	25.95	10	26.26	26.25	-9	6,939	-0.13%
2019/04/10	5	25.90	6	26.20	26.10	-1	6,910	-0.01%
2019/04/09	30	26.75	35	26.62	26.35	-5	6,855	-0.07%
2019/04/08	15	27.52	0	0.00	27.50	15	6,773	0.22%
2019/04/03	5	27.90	1	27.80	27.65	4	6,746	0.06%
2019/04/02	7	27.24	4	27.58	27.60	3	6,640	0.05%
2019/04/01	11	27.53	8	27.43	27.10	3	6,574	0.05%
2019/03/29	5	27.12	4	26.95	27.00	1	6,462	0.02%
2019/03/28	64	27.51	51	27.23	26.65	13	6,386	0.20%
2019/03/27	5	26.10	7	26.13	26.65	-2	5,921	-0.03%
2019/03/26	3	25.50	4	25.64	25.70	-1	5,734	-0.02%
2019/03/25	4	24.79	5	25.02	24.90	-1	5,699	-0.02%
2019/03/22	3	26.05	4	26.01	25.95	-1	5,631	-0.02%
2019/03/20	1	26.00	0	0.00	26.15	1	5,503	0.02%
2019/03/19	24	26.90	29	26.18	25.85	-5	5,469	-0.09%
2019/03/18	7	26.07	6	25.93	25.85	1	5,318	0.02%
2019/03/15	1	25.85	4	25.94	25.80	-3	5,278	-0.06%
2019/03/14	2	25.90	1	25.90	25.90	1	5,241	0.02%
2019/03/13	39	26.84	26	26.48	26.20	13	5,226	0.25%
2019/03/12	2	25.85	13	26.30	26.20	-11	5,101	-0.22%
2019/03/11	48	26.33	34	26.31	26.35	14	5,027	0.28%
2019/03/08	9	25.98	3	26.00	25.70	6	4,928	0.12%
2019/03/07	7	26.34	4	26.70	25.70	3	4,738	0.06%
2019/03/06	20	26.10	19	26.22	27.05	1	4,473	0.02%
2019/03/05	1	25.00	1	24.90	24.60	0	4,115	0.00%
2019/03/04	8	24.98	1	24.40	24.90	7	4,070	0.17%
2019/02/27	4	24.83	6	24.92	24.60	-2	4,011	-0.05%
2019/02/26	3	24.87	4	25.15	24.40	-1	3,944	-0.03%
2019/02/25	12	25.10	26	25.03	25.50	-14	3,855	-0.36%
2019/02/22	2	23.48	3	23.57	23.55	-1	3,551	-0.03%
2019/02/21	5	23.34	1	23.45	23.70	4	3,537	0.11%
2019/02/20	0	0.00	1	24.00	23.35	-1	3,482	-0.03%
2019/02/19	10	24.07	7	24.16	24.05	3	3,396	0.09%
2019/02/18	1	24.30	2	24.40	24.30	-1	3,478	-0.03%
2019/02/15	37	23.87	63	23.75	24.35	-26	3,345	-0.78%
2019/02/14	37	23.56	2	24.05	24.05	35	3,011	1.16%
2019/02/13	0	0.00	1	21.90	21.90	-1	2,833	-0.04%
2019/02/12	0	0.00	4	19.45	19.95	-4	2,549	-0.16%
2019/02/11	4	19.05	0	0.00	19.00	4	2,530	0.16%
2019/01/30	3	19.35	3	19.10	19.00	0	2,550	0.00%
2019/01/25	1	20.25	4.3	20.18	20.10	-3.3	2,521	-0.13%
2019/01/24	0	0.00	4	20.35	20.00	-4	2,539	-0.16%
2019/01/23	3	20.73	2	21.05	20.40	1	2,562	0.04%
2019/01/22	0	0.00	3	20.90	20.50	-3	2,535	-0.12%
2019/01/21	14	21.33	13	21.47	21.10	1	2,467	0.04%
2019/01/18	7	20.19	10	20.14	20.40	-3	2,274	-0.13%
2019/01/17	5	20.13	7	19.55	20.75	-2	2,154	-0.09%
2019/01/16	5	19.05	1	18.85	18.90	4	2,068	0.19%
2019/01/04	11	18.15	0	0.00	18.15	11	2,328	0.47%
2018/12/18	1	19.55	0	0.00	19.25	1	2,721	0.04%
2018/12/17	0	0.00	5	19.85	19.65	-5	2,776	-0.18%
2018/12/12	1	20.20	0	0.00	20.10	1	2,992	0.03%
2018/12/11	0	0.00	5	19.30	19.30	-5	3,010	-0.17%
2018/12/10	6	19.89	0	0.00	19.40	6	3,050	0.20%
2018/12/07	12	19.95	15	20.17	20.00	-3	3,074	-0.10%
2018/12/06	0	0.00	2	19.60	19.60	-2	3,119	-0.06%
2018/12/04	0	0.00	4	22.20	21.65	-4	3,257	-0.12%
2018/12/03	1	22.10	1	22.30	22.00	0	3,337	0.00%
2018/11/30	0	0.00	10	20.10	21.05	-10	3,381	-0.30%
2018/11/29	5	20.05	2	19.95	19.70	3	3,348	0.09%
2018/11/28	1	19.40	3	19.65	19.60	-2	3,345	-0.06%
2018/11/27	0	0.00	11	18.76	19.05	-11	3,358	-0.33%
2018/11/26	0	0.00	2	18.43	18.45	-2	3,370	-0.06%
2018/11/23	6	19.08	3	18.20	18.25	3	3,402	0.09%
2018/11/22	6	19.73	0	0.00	19.35	6	3,399	0.18%
2018/11/21	1	19.70	0	0.00	19.75	1	3,432	0.03%
2018/11/20	0	0.00	2	19.95	19.80	-2	3,522	-0.06%
2018/11/19	3	19.82	3	20.00	20.10	0	3,601	0.00%
2018/11/15	14	20.00	0	0.00	19.75	14	3,829	0.37%
2018/11/14	0	0.00	5	21.60	21.85	-5	3,746	-0.13%
2018/11/13	5	20.50	1	21.00	21.25	4	3,893	0.10%
2018/11/09	0	0.00	1	22.00	21.85	-1	4,104	-0.02%
2018/11/08	1	21.65	0	0.00	21.65	1	4,179	0.02%
2018/11/07	3	21.80	24	21.80	22.15	-21	4,243	-0.49%
2018/11/06	15	21.10	0	0.00	20.95	15	4,378	0.34%
2018/11/02	3	22.65	3	22.25	22.00	0	4,796	0.00%
2018/11/01	5	21.35	0	0.00	21.40	5	4,838	0.10%
2018/10/31	0	0.00	10	21.20	21.15	-10	4,999	-0.20%
2018/10/29	15	19.95	1	20.10	19.95	14	5,366	0.26%
2018/10/26	7	19.80	14	19.94	19.70	-7	5,518	-0.13%
2018/10/25	0	0.00	1	20.10	19.45	-1	5,851	-0.02%
2018/10/24	10	21.15	0	0.00	21.40	10	6,087	0.16%
2018/10/23	0	0.00	10	21.93	21.00	-10	6,388	-0.16%
2018/10/19	20	22.00	0	0.00	22.10	20	6,846	0.29%
2018/10/16	0	0.00	22	22.27	22.50	-22	7,053	-0.31%
2018/10/15	0	0.00	1	22.45	22.45	-1	7,126	-0.01%
2018/10/12	4	20.70	4	20.95	21.15	0	7,200	0.00%
2018/10/11	3	20.90	0	0.00	20.90	3	7,296	0.04%
2018/10/09	5	23.70	5	24.50	23.20	0	7,332	0.00%
2018/10/08	0	0.00	8	24.53	24.35	-8	7,428	-0.11%
2018/10/05	0	0.00	26	23.66	23.95	-26	7,481	-0.35%
2018/10/04	11	25.40	13	25.28	25.10	-2	7,493	-0.03%
2018/10/03	1	26.50	0	0.00	26.05	1	7,640	0.01%
2018/10/02	10	27.41	4	26.95	26.85	6	8,058	0.07%
2018/10/01	7	26.25	7	26.45	27.55	0	8,364	0.00%
2018/09/28	2	26.30	1	26.80	26.25	1	8,876	0.01%
2018/09/27	2	27.45	1	27.25	26.55	1	9,366	0.01%
2018/09/26	6	27.25	3	27.20	27.25	3	9,472	0.03%
2018/09/25	7	26.83	8	27.18	27.05	-1	9,574	-0.01%
2018/09/21	15	26.65	15	26.43	27.40	0	9,650	0.00%
2018/09/20	8	26.10	6	26.15	25.85	2	9,843	0.02%
2018/09/19	7	27.03	0	0.00	26.10	7	9,896	0.07%
2018/09/18	3	27.25	5	27.46	27.05	-2	10,056	-0.02%
2018/09/17	12	28.35	11	28.25	28.30	1	10,357	0.01%
2018/09/14	2	28.50	2	29.10	29.15	0	10,728	0.00%
2018/09/13	3	28.05	1	28.15	28.05	2	11,463	0.02%
2018/09/11	4	28.08	4	28.36	28.30	0	12,675	0.00%
2018/09/10	14	28.23	3	28.10	27.60	11	13,046	0.08%
2018/09/07	12	29.63	6	29.58	29.20	6	13,757	0.04%
2018/09/06	19	29.50	17	30.24	30.75	2	13,752	0.01%
2018/09/05	8	30.23	6	30.08	30.10	2	13,973	0.01%
2018/09/04	5	30.86	6	30.63	30.70	-1	14,600	-0.01%
2018/09/03	2	31.95	3	30.73	30.65	-1	15,273	-0.01%
2018/08/31	1	31.60	9	31.97	31.95	-8	16,229	-0.05%
2018/08/30	2	32.13	0	0.00	31.60	2	16,714	0.01%
2018/08/29	2	31.55	5.2	31.85	32.00	-3.2	16,823	-0.02%
2018/08/28	11	31.71	8	31.33	31.50	3	17,053	0.02%
2018/08/27	12	30.63	11	31.22	31.75	1	17,207	0.01%
2018/08/24	5	29.87	7	30.32	30.25	-2	17,313	-0.01%
2018/08/23	9	29.96	3	29.88	30.10	6	17,569	0.03%
2018/08/22	5	30.85	4	30.98	31.00	1	17,961	0.01%
2018/08/21	2	31.00	7	31.63	31.80	-5	18,308	-0.03%
2018/08/20	13	31.37	5	31.24	30.65	8	18,516	0.04%
2018/08/17	24	33.14	17	33.76	32.00	7	18,555	0.04%
2018/08/16	11	32.05	6	33.24	33.85	5	18,607	0.03%
2018/08/15	2	33.55	16	33.27	33.00	-14	18,929	-0.07%
2018/08/14	12	32.97	3	33.27	33.45	9	19,038	0.05%
2018/08/13	6	32.94	88	33.34	32.75	-82	19,633	-0.42%
2018/08/10	65	34.47	68	34.88	34.20	-3	19,823	-0.02%
2018/08/09	41	35.69	32	35.05	34.75	9	19,800	0.05%
2018/08/08	4	35.11	10	34.96	34.65	-6	19,775	-0.03%
2018/08/07	87	35.67	7	35.14	34.60	80	19,894	0.40%
2018/08/06	16	34.99	38.1	35.00	35.80	-22.1	20,165	-0.11%
2018/08/03	9	34.77	4	34.56	33.90	5	20,322	0.02%
2018/08/02	19	33.71	21	33.75	33.85	-2	20,373	-0.01%
2018/08/01	88	34.12	83	35.01	33.80	5	20,219	0.02%
2018/07/31	8	33.73	1.3	34.36	34.40	6.8	19,846	0.03%
2018/07/30	42	33.33	45	33.06	33.40	-3	19,562	-0.02%
2018/07/27	22	32.50	59	32.57	32.65	-37	19,234	-0.19%
2018/07/26	5	30.45	0	0.00	30.30	5	18,826	0.03%
2018/07/25	3	30.32	8	30.74	29.80	-5	18,738	-0.03%
2018/07/24	7	29.10	3	29.65	30.00	4	18,598	0.02%
2018/07/23	2	27.80	5	28.61	28.80	-3	18,515	-0.02%
2018/07/20	2	29.53	142	29.22	28.35	-140	18,440	-0.76%	大賣/鉅額交易
2018/07/19	9	29.07	4	29.29	29.50	5	18,334	0.03%
2018/07/18	11	29.54	79	29.71	28.90	-68	18,219	-0.37%
2018/07/17	8	30.88	6	30.69	30.45	2	18,065	0.01%
2018/07/16	0	0.00	11	31.38	31.45	-11	17,978	-0.06%
2018/07/13	7	30.64	28	30.41	30.40	-21	17,879	-0.12%
2018/07/12	6	30.05	9	30.11	30.10	-3	17,783	-0.02%
2018/07/11	16	30.12	18	30.46	30.00	-2	17,682	-0.01%
2018/07/10	63	30.18	63	30.08	30.25	0	17,478	0.00%
2018/07/09	6	31.84	12	32.40	31.40	-6	17,027	-0.04%
2018/07/06	74	34.06	172	33.80	33.60	-98	16,681	-0.59%	大賣/
2018/07/05	31	34.39	154	33.60	33.40	-123	16,143	-0.76%	大賣/鉅額交易
2018/07/04	1	32.00	2	32.30	33.10	-1	15,637	-0.01%
2018/07/03	1	32.85	10	32.93	32.00	-9	15,509	-0.06%
2018/07/02	6	32.53	2	33.00	32.50	4	15,395	0.03%
2018/06/29	17	33.91	6	33.64	33.05	11	15,283	0.07%
2018/06/28	1	32.75	4	32.70	32.60	-3	15,037	-0.02%
2018/06/27	8	33.24	12	33.36	32.60	-4	14,940	-0.03%
2018/06/26	43	32.48	20	32.33	32.65	23	14,724	0.16%
2018/06/25	70	33.98	16	32.59	31.80	54	14,349	0.38%
2018/06/22	68	36.12	115	36.29	35.10	-47	13,970	-0.34%	大賣/
2018/06/21	121	35.97	75	35.64	36.65	46	13,198	0.35%	大買/
2018/06/20	21	33.58	8	34.13	33.35	13	12,257	0.11%
2018/06/19	47	34.54	58	34.31	34.45	-11	11,924	-0.09%
2018/06/15	23	34.27	51	34.03	33.80	-28	11,479	-0.24%
2018/06/14	5	31.95	1	31.95	31.95	4	10,659	0.04%
2018/06/13	45	30.03	20	30.17	29.05	25	10,553	0.24%
2018/06/12	188	31.17	115	31.46	29.80	73	10,228	0.71%	大買/大賣/
2018/06/11	159	30.78	88	29.55	31.35	71	9,569	0.74%	大買/
2018/06/08	82	29.12	27	29.58	28.50	55	8,927	0.62%
2018/06/07	10	26.56	16	27.25	28.05	-6	7,940	-0.08%
2018/06/06	4	25.41	3	25.50	25.50	1	7,438	0.01%
2018/06/05	17	25.78	11	25.77	25.55	6	7,312	0.08%
2018/06/04	13	25.75	4	25.31	25.20	9	7,085	0.13%
2018/06/01	26	25.79	23	26.11	25.75	3	6,899	0.04%
2018/05/31	50	27.06	88	27.53	26.60	-38	6,816	-0.56%
2018/05/30	172	28.67	171	28.27	28.00	1	6,585	0.02%	大買/大賣/
2018/05/29	176	26.83	44	27.22	28.25	132	5,976	2.21%	大買/鉅額交易
2018/05/28	162	25.91	136	25.68	25.70	26	5,541	0.47%	大買/大賣/
2018/05/25	34	25.68	28	25.79	25.25	6	5,260	0.11%
2018/05/24	113	25.58	114	25.11	25.35	-1	5,062	-0.02%	大買/大賣/
2018/05/23	240	25.41	224	25.52	25.15	16	4,873	0.33%	大買/大賣/
2018/05/22	20	24.46	65	24.37	24.50	-45	4,464	-1.01%
2018/05/21	174	25.38	176	24.96	25.30	-2	4,290	-0.05%	大買/大賣/
2018/05/18	2	23.78	6	23.48	24.05	-4	3,638	-0.11%
2018/05/17	25	22.25	49	22.07	21.90	-24	3,352	-0.72%
2018/05/16	132	23.25	34	23.42	23.10	98	3,219	3.04%	大買/
2018/05/15	24	23.03	15	22.85	22.80	9	2,984	0.30%
2018/05/14	24	22.63	16	22.46	23.50	8	2,850	0.28%
2018/05/11	34	20.86	37	21.64	21.75	-3	2,402	-0.12%
2018/05/10	24	19.69	21	19.75	19.80	3	1,999	0.15%
2018/05/09	5	18.10	0	0.00	18.00	5	1,790	0.28%
2018/05/08	7	17.94	0	0.00	17.90	7	1,782	0.39%
2018/05/03	0	0.00	10	17.25	17.40	-10	1,821	-0.55%
2018/04/20	0	0.00	2	17.50	17.70	-2	2,530	-0.08%
2018/04/19	2	18.00	0	0.00	17.90	2	2,824	0.07%
2018/04/11	2	17.65	2	18.00	17.80	0	3,481	0.00%
2018/04/03	0	0.00	5	17.35	17.30	-5	3,476	-0.14%
2018/03/28	0	0.00	10	18.45	18.45	-10	3,559	-0.28%
2018/03/23	0	0.00	2	18.45	18.20	-2	3,551	-0.06%
2018/03/15	10	19.38	0	0.00	19.40	10	3,589	0.28%
2018/03/14	5	19.86	0	0.00	19.60	5	3,582	0.14%
2018/03/09	5	18.90	33	19.06	18.95	-28	3,546	-0.79%
2018/03/08	2	19.30	6	19.40	19.30	-4	3,549	-0.11%
2018/03/07	21	19.32	1	19.50	18.65	20	3,520	0.57%
2018/03/06	10	19.92	0	0.00	19.60	10	3,511	0.28%
2018/03/05	9	19.54	0	0.00	19.60	9	3,454	0.26%
2018/02/27	9	18.05	0	0.00	17.85	9	3,378	0.27%
2018/02/26	3	17.93	0	0.00	17.85	3	3,373	0.09%
2018/02/23	8	18.18	0	0.00	18.15	8	3,380	0.24%
2018/02/22	0	0.00	2	17.75	18.05	-2	3,371	-0.06%
2018/02/21	0	0.00	2	17.80	17.85	-2	3,357	-0.06%
2018/02/12	2	17.55	0	0.00	17.10	2	3,345	0.06%
2018/02/09	2	16.10	0	0.00	17.20	2	3,323	0.06%
2018/02/01	2	19.40	2	18.95	19.15	0	3,286	0.00%
2018/01/31	20	19.02	0	0.00	19.15	20	3,286	0.61%
2018/01/29	2	19.55	0	0.00	19.50	2	3,281	0.06%
2018/01/26	8	19.63	1	19.70	19.70	7	3,279	0.21%
2018/01/25	5	20.10	0	0.00	19.65	5	3,269	0.15%
2018/01/23	5	20.65	0	0.00	20.50	5	3,194	0.16%
2018/01/22	0	0.00	0.7	21.00	21.10	-0.7	3,165	-0.02%
2018/01/19	0	0.00	1	21.05	20.85	-1	3,165	-0.03%
2018/01/18	14	22.73	9	22.07	21.30	5	3,074	0.16%
2018/01/17	4	22.18	1	22.20	22.20	3	2,943	0.10%
2018/01/16	54	22.09	51	22.24	22.10	3	2,876	0.10%
2018/01/15	28	21.75	42	21.37	22.20	-14	2,692	-0.52%
2018/01/11	6	20.17	3	20.25	19.95	3	2,452	0.12%
2018/01/10	22	20.33	30	20.14	19.90	-8	2,405	-0.33%
2018/01/09	2	19.75	0	0.00	20.85	2	2,221	0.09%
2018/01/08	8	19.12	3	19.13	19.15	5	1,980	0.25%
2018/01/05	0	0.00	7	18.95	18.95	-7	1,943	-0.36%
2018/01/02	0	0.00	2	17.95	17.90	-2	1,954	-0.10%