光罩 (2338)-元大-汐止券商分點個股進出

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
67.5
漲跌
▲1.2
漲幅
+1.81%
成交量
827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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	0	0.00	1	67.50	67.50	-1	1,210	-0.08%
2024/04/26	1	66.30	1	66.50	66.30	0	1,216	0.00%
2024/04/25	0	0.00	1	66.10	66.60	-1	1,231	-0.08%
2024/04/23	1	64.30	0	0.00	64.60	1	1,248	0.08%
2024/04/22	1	63.70	0.2	64.10	63.60	0.8	1,252	0.06%
2024/04/18	3	68.07	0	0.00	68.10	3	1,192	0.25%
2024/04/17	1	68.40	0	0.00	68.40	1	1,193	0.08%
2024/04/16	1	67.50	0	0.00	67.60	1	1,195	0.08%
2024/04/15	1	69.30	0	0.00	69.30	1	1,193	0.08%
2024/04/12	1	70.60	0	0.00	70.80	1	1,211	0.08%
2024/04/10	3	71.27	5	71.28	71.60	-2	1,184	-0.17%
2024/04/09	5	71.06	9	70.80	71.20	-4	1,144	-0.35%
2024/04/08	1	68.30	2	68.20	68.40	-1	1,075	-0.09%
2024/04/03	1	69.20	0	0.00	69.30	1	1,074	0.09%
2024/04/02	2	68.30	0	0.00	69.00	2	1,080	0.19%
2024/04/01	1	69.10	0	68.60	68.80	1	1,093	0.09%
2024/03/26	0	67.30	0.9	67.04	67.00	-0.9	1,105	-0.08%
2024/03/25	0	68.60	1	68.00	68.00	-1	1,107	-0.09%
2024/03/22	0	68.20	0	0.00	68.40	0	1,121	0.00%
2024/03/21	4	67.73	2.2	67.90	68.30	1.9	1,128	0.16%
2024/03/20	0	0.00	1	68.40	67.50	-1	1,141	-0.09%
2024/03/19	0	0.00	1	67.90	67.90	-1	1,158	-0.09%
2024/03/18	0.1	67.80	0.2	67.70	67.80	-0.1	1,157	-0.01%
2024/03/15	2.1	67.70	0	0.00	67.40	2.1	1,167	0.18%
2024/03/08	1	68.00	1	69.50	67.70	0	1,171	0.00%
2024/03/07	0.1	69.30	0	0.00	68.80	0.1	1,235	0.01%
2024/03/06	1	68.90	0	69.30	70.30	1	1,337	0.07%
2024/03/04	0	0.00	0	69.40	69.90	0	1,656	0.00%
2024/03/01	1	69.60	0	0.00	69.30	1	1,643	0.06%
2024/02/29	1	69.51	1	69.60	69.60	0	1,648	0.00%
2024/02/27	4	70.13	6	71.17	69.80	-2	1,652	-0.12%
2024/02/26	5	72.46	2	72.70	72.10	3	1,654	0.18%
2024/02/23	2	72.00	0	71.40	70.90	2	1,598	0.12%
2024/02/22	1	71.10	10	71.10	70.80	-9	1,588	-0.57%
2024/02/20	0.1	70.50	3	70.70	70.40	-3	1,581	-0.19%
2024/02/19	1.1	70.81	0.3	71.10	70.90	0.8	1,585	0.05%
2024/02/16	0	0.00	0	70.40	70.70	0	1,584	0.00%
2024/02/15	0	0.00	1	69.40	69.70	-1	1,579	-0.06%
2024/02/05	0	66.90	0	0.00	67.30	0	1,570	0.00%
2024/02/02	1	67.70	3	67.30	67.30	-2	1,597	-0.13%
2024/01/31	0	67.60	0	0.00	67.60	0	1,696	0.00%
2024/01/26	0	68.30	0	0.00	67.90	0	1,769	0.00%
2024/01/25	1	68.50	0	0.00	68.40	1	1,779	0.06%
2024/01/24	1	69.00	0	0.00	68.80	1	1,787	0.06%
2024/01/19	0	0.00	1	69.00	67.70	-1	1,804	-0.06%
2024/01/18	0	0.00	1	67.20	67.20	-1	1,809	-0.06%
2024/01/17	1	67.51	0	0.00	67.90	1	1,825	0.06%
2024/01/16	1	69.20	0	0.00	69.20	1	1,816	0.06%
2024/01/11	1	69.10	0	0.00	69.60	1	1,907	0.05%
2024/01/10	0	69.70	0	0.00	69.30	0	1,927	0.00%
2024/01/09	0	0.00	1	70.90	70.10	-1	1,945	-0.05%
2024/01/08	0	0.00	1.1	71.04	71.60	-1.1	2,002	-0.06%
2024/01/05	1	69.00	0	0.00	69.50	1	1,999	0.05%
2024/01/04	1	69.30	1	69.50	69.20	0	2,052	0.00%
2024/01/03	0	69.70	1	69.60	69.70	-1	2,161	-0.05%
2024/01/02	0	70.60	0	0.00	70.20	0	2,161	0.00%
2023/12/29	0	0.00	2	71.00	71.10	-2	2,160	-0.09%
2023/12/27	0	0.00	1	71.40	71.20	-1	2,150	-0.05%
2023/12/26	0	0.00	1	70.50	70.50	-1	2,140	-0.05%
2023/12/25	0	69.30	1	68.80	68.80	-1	2,144	-0.05%
2023/12/22	2.1	69.32	1	69.30	69.30	1.1	2,152	0.05%
2023/12/20	4	71.45	14	70.74	70.40	-10	2,140	-0.47%
2023/12/19	11	70.23	16	70.73	70.70	-5	2,135	-0.23%
2023/12/18	5	70.84	0	0.00	71.40	5	2,124	0.24%
2023/12/15	2	71.75	0	0.00	71.70	2	2,125	0.09%
2023/12/14	11	71.75	1	72.19	72.00	10	2,121	0.47%
2023/12/11	1	70.90	2	70.80	70.90	-1	2,107	-0.05%
2023/12/08	0	71.00	5	70.80	70.50	-5	2,103	-0.24%
2023/12/07	5.1	71.18	5	70.66	70.50	0.1	2,093	0.01%
2023/12/06	6	72.38	1	72.20	72.20	5	2,076	0.24%
2023/12/05	1	72.20	0	0.00	72.80	1	2,067	0.05%
2023/12/04	9.5	74.86	9	73.91	73.20	0.5	2,031	0.03%
2023/12/01	18.1	76.45	16	76.71	76.20	2.1	1,958	0.11%
2023/11/30	11.4	76.12	21.1	76.94	76.90	-9.6	1,833	-0.53%
2023/11/29	0	0.00	5	69.39	71.00	-5	1,548	-0.32%
2023/11/28	5	68.38	6	68.60	68.50	-1	1,505	-0.07%
2023/11/27	0	68.60	0	0.00	67.80	0	1,508	0.00%
2023/11/24	2	68.60	1	69.00	68.80	1	1,515	0.07%
2023/11/22	6	68.60	6	68.80	68.70	0	1,492	0.00%
2023/11/21	3.2	68.55	4	68.50	68.60	-0.8	1,496	-0.05%
2023/11/20	0	0.00	6	67.37	67.80	-6	1,523	-0.39%
2023/11/17	2	66.90	0	0.00	67.00	2	1,558	0.13%
2023/11/16	6	66.35	0	0.00	66.40	6	1,584	0.38%
2023/11/15	0	0.00	4	67.30	66.90	-4	1,628	-0.25%
2023/11/14	1	66.30	4	66.95	67.10	-3	1,653	-0.18%
2023/11/13	2	66.90	0	0.00	66.70	2	1,691	0.12%
2023/11/10	4	66.18	1	66.60	66.20	3	1,718	0.18%
2023/11/09	5	66.66	12.2	67.10	67.00	-7.1	1,703	-0.42%
2023/11/08	2	71.50	0	0.00	71.50	2	1,636	0.12%
2023/11/07	8	72.13	1	72.10	71.90	7	1,640	0.43%
2023/11/06	7	72.31	1.1	72.02	72.40	6	1,649	0.36%
2023/11/03	2	70.35	1.1	70.95	71.20	0.9	1,626	0.05%
2023/11/02	0	0.00	3.2	69.29	69.80	-3.2	1,635	-0.20%
2023/11/01	2	68.00	0	0.00	68.00	2	1,638	0.12%
2023/10/31	0.1	68.40	2.7	70.15	68.00	-2.7	1,648	-0.16%
2023/10/30	4	69.48	1	69.50	69.50	3	1,703	0.18%
2023/10/27	1	68.50	0	0.00	68.50	1	1,733	0.06%
2023/10/26	0.1	69.80	0	0.00	69.00	0.1	1,771	0.00%
2023/10/25	1	70.80	1	71.29	71.10	0	1,822	0.00%
2023/10/24	0	69.60	0	0.00	69.30	0	1,845	0.00%
2023/10/23	2	71.15	1	71.70	69.20	1	1,903	0.05%
2023/10/20	2	69.45	1	68.20	70.60	1	1,894	0.05%
2023/10/19	2	70.20	2	70.30	70.20	0	1,884	0.00%
2023/10/18	2	69.71	0	0.00	69.60	2	1,884	0.11%
2023/10/17	0	71.03	0	0.00	70.80	0	1,884	0.00%
2023/10/16	2	72.60	3	72.43	71.70	-1	1,883	-0.05%
2023/10/13	0	72.00	1	72.20	72.50	-1	1,843	-0.05%
2023/10/12	2	72.35	3	72.23	72.40	-1	1,870	-0.05%
2023/10/11	4	72.32	7	71.33	71.80	-3	1,896	-0.16%
2023/10/06	1	69.10	0	0.00	68.50	1	1,835	0.05%
2023/10/05	0	0.00	1	68.99	68.60	-1	1,847	-0.06%
2023/10/04	1	66.72	1	68.00	67.70	0	1,859	0.00%
2023/10/03	10	68.70	0	0.00	68.00	10	1,875	0.53%
2023/10/02	0	0.00	1	69.08	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	2	67.25	67.40	-2	1,947	-0.10%
2023/09/27	2	65.35	1	65.60	65.60	1	2,007	0.05%
2023/09/26	9	66.56	0	0.00	66.40	9	2,037	0.44%
2023/09/21	1	67.30	0	0.00	67.60	1	2,252	0.05%
2023/09/20	3	67.54	0	0.00	67.40	3	2,257	0.13%
2023/09/19	3	68.77	0	0.00	68.20	3	2,272	0.13%
2023/09/15	0	0.00	3	70.00	70.10	-3	2,277	-0.13%
2023/09/14	0	68.80	0	0.00	69.00	0	2,279	0.00%
2023/09/13	1	67.80	0	0.00	67.80	1	2,279	0.04%
2023/09/12	0	0.00	1	68.00	67.90	-1	2,299	-0.04%
2023/09/11	1	67.30	0	0.00	67.00	1	2,312	0.04%
2023/09/08	2	68.50	0	0.00	68.70	2	2,320	0.09%
2023/09/07	1	69.90	0	0.00	69.80	1	2,354	0.04%
2023/09/06	1	70.30	0	0.00	70.20	1	2,397	0.04%
2023/09/04	1.2	70.45	0	0.00	70.40	1.2	2,587	0.05%
2023/09/01	1	70.40	1	70.20	70.20	0	2,599	0.00%
2023/08/30	2	70.10	4	70.27	70.30	-2	2,623	-0.08%
2023/08/29	2	68.45	24	68.52	68.80	-22	2,646	-0.83%
2023/08/28	2	68.50	0	0.00	68.50	2	2,659	0.08%
2023/08/25	1	68.71	0	0.00	68.70	1	2,669	0.04%
2023/08/24	22	71.42	17	70.56	69.80	5	2,678	0.19%
2023/08/23	0.2	68.50	3	68.77	69.80	-2.8	2,656	-0.11%
2023/08/22	2	67.60	1	67.10	66.80	1	2,645	0.04%
2023/08/21	19	67.12	0	0.00	67.50	19	2,645	0.72%
2023/08/18	2	68.50	1	68.40	68.10	1	2,616	0.04%
2023/08/17	2	66.90	4	69.00	69.30	-2	2,630	-0.08%
2023/08/16	2	67.05	1	67.80	67.80	1	2,602	0.04%
2023/08/11	4.1	69.92	25	69.50	69.50	-20.9	2,636	-0.79%
2023/08/10	1	70.00	0	0.00	69.90	1	2,644	0.04%
2023/08/09	0	71.50	7	71.10	71.30	-7	2,650	-0.26%
2023/08/08	1	72.90	0	0.00	71.40	1	2,704	0.04%
2023/08/04	0.1	72.00	0	0.00	72.50	0.1	2,707	0.00%
2023/08/02	8	72.51	1	71.70	71.80	7	2,700	0.26%
2023/08/01	0.5	75.29	2	75.00	74.60	-1.5	2,646	-0.06%
2023/07/31	4.3	77.46	3	75.90	75.90	1.3	2,629	0.05%
2023/07/28	10	77.50	1	75.01	77.80	9	2,611	0.34%
2023/07/27	5	74.16	1	74.00	74.00	4	2,575	0.16%
2023/07/26	3.1	74.05	3	73.07	73.00	0.1	2,553	0.00%
2023/07/25	0	76.20	0	0.00	75.80	0	2,507	0.00%
2023/07/24	3.1	76.51	2	76.40	76.40	1.1	2,490	0.04%
2023/07/21	3	77.90	1	77.80	77.70	2	2,501	0.08%
2023/07/20	1	78.80	0	0.00	78.50	1	2,573	0.04%
2023/07/18	3	80.60	2	79.90	79.90	1	2,619	0.04%
2023/07/17	3	80.57	9.1	82.00	81.40	-6.1	2,644	-0.23%
2023/07/14	4	81.65	7	82.30	80.60	-3	2,667	-0.11%
2023/07/13	6.2	82.10	2	82.40	81.70	4.2	2,679	0.16%
2023/07/12	1	80.60	1	79.90	79.70	0	2,674	0.00%
2023/07/11	10	80.01	3	80.23	80.30	7	2,688	0.26%
2023/07/10	2	78.90	0	0.00	78.80	2	2,777	0.07%
2023/07/07	6	78.90	4	79.75	79.40	2	2,792	0.07%
2023/07/06	3	82.03	0	0.00	81.40	3	2,779	0.11%
2023/07/05	2	83.30	0	0.00	82.70	2	2,773	0.07%
2023/07/04	3.3	83.15	16	83.78	83.60	-12.7	2,746	-0.46%
2023/07/03	7	83.23	9	83.82	83.00	-2	2,782	-0.07%
2023/06/30	8	83.48	11	82.29	83.10	-3	2,755	-0.11%
2023/06/29	2	80.50	3	79.77	80.50	-1	2,662	-0.04%
2023/06/28	1	78.50	0	0.00	77.70	1	2,685	0.04%
2023/06/27	4	78.03	1	77.80	77.70	3	2,761	0.11%
2023/06/26	0	79.00	0	0.00	79.00	0	2,786	0.00%
2023/06/21	5	80.02	1	80.50	80.00	4	2,870	0.14%
2023/06/19	0	0.00	6	80.87	81.40	-6	3,043	-0.20%
2023/06/16	3	81.27	2	81.40	81.00	1	3,201	0.03%
2023/06/15	4	81.75	3	82.00	81.80	1	3,482	0.03%
2023/06/14	12	82.27	4	81.93	81.70	8	3,665	0.22%
2023/06/13	1	82.90	2	83.20	82.60	-1	3,785	-0.03%
2023/06/12	4	82.40	2	81.45	81.10	2	3,787	0.05%
2023/06/09	7	81.40	18	82.93	82.90	-11	3,772	-0.29%
2023/06/08	23	81.35	11	80.24	79.90	12	3,723	0.32%
2023/06/07	4	81.05	2	81.30	81.40	2	3,640	0.05%
2023/06/06	0	0.00	0	81.40	81.10	0	3,665	0.00%
2023/06/05	1	80.60	0	81.30	80.80	1	3,718	0.03%
2023/05/31	1	81.20	1	81.10	81.10	0	3,813	0.00%
2023/05/30	2	80.60	2	80.60	80.80	0	3,814	0.00%
2023/05/29	3	81.87	1	81.90	81.80	2	3,822	0.05%
2023/05/26	4	81.95	2	80.50	80.50	2	3,819	0.05%
2023/05/25	2	80.85	0	0.00	81.60	2	3,812	0.05%
2023/05/24	1	80.50	1	80.80	80.90	0	3,881	0.00%
2023/05/23	4	80.88	8	81.37	81.60	-4	3,882	-0.10%
2023/05/22	0	79.60	0	0.00	80.20	0	3,859	0.00%
2023/05/19	1	80.00	1	80.10	79.70	0	3,857	0.00%
2023/05/18	1	79.10	0	0.00	79.20	1	3,859	0.03%
2023/05/17	1	78.50	0	0.00	78.90	1	3,875	0.03%
2023/05/16	0	77.80	0	0.00	78.10	0	3,902	0.00%
2023/05/15	0	76.20	0	0.00	75.70	0	3,910	0.00%
2023/05/12	1	77.40	0	0.00	76.90	1	3,958	0.03%
2023/05/11	1	77.40	0	0.00	77.30	1	4,023	0.02%
2023/05/09	3	79.37	0	0.00	79.20	3	4,261	0.07%
2023/05/05	1	80.50	2	80.40	80.60	-1	4,316	-0.02%
2023/05/04	1	78.60	0	0.00	79.50	1	4,469	0.02%
2023/05/03	0	0.00	2	80.40	79.70	-2	4,532	-0.04%
2023/05/02	2	79.80	0	0.00	81.80	2	4,582	0.04%
2023/04/28	3	80.00	5	80.04	80.00	-2	4,687	-0.04%
2023/04/27	1	78.41	1	80.10	79.50	0	4,742	0.00%
2023/04/26	0	78.60	0	0.00	79.40	0	4,999	0.00%
2023/04/25	9	79.47	1	78.30	78.40	8	5,247	0.15%
2023/04/24	1	82.60	3	81.70	82.50	-2	5,299	-0.04%
2023/04/21	3	83.03	0	0.00	82.30	3	5,591	0.05%
2023/04/20	4	83.80	1	82.90	83.70	3	5,675	0.05%
2023/04/19	5	84.40	0	0.00	83.60	5	5,876	0.09%
2023/04/18	6.1	86.15	0	0.00	85.20	6.1	5,991	0.10%
2023/04/17	7	87.56	1	87.30	87.40	6	6,045	0.10%
2023/04/13	7	89.20	5	88.20	88.20	2	6,186	0.03%
2023/04/12	2	92.35	0	0.00	92.10	2	6,168	0.03%
2023/04/11	22	93.00	22	94.06	93.50	0	6,215	0.00%
2023/04/10	0	92.20	1	92.30	92.20	-1	6,325	-0.02%
2023/04/07	3	93.27	1	94.20	93.10	2	6,410	0.03%
2023/04/06	3	93.37	1	92.90	92.90	2	6,415	0.03%
2023/03/31	1	92.70	2	92.50	92.50	-1	6,384	-0.02%
2023/03/30	3	91.90	8	91.69	91.50	-5	6,389	-0.08%
2023/03/29	4	93.07	5	91.64	91.60	-1	6,450	-0.02%
2023/03/28	12	94.21	12	93.46	93.50	0	6,521	0.00%
2023/03/27	10	96.32	18	95.81	95.90	-8	6,501	-0.12%
2023/03/24	7	97.29	10	97.31	96.00	-3	6,511	-0.05%
2023/03/23	17	96.16	15	96.14	96.60	2	6,468	0.03%
2023/03/22	3	97.03	10	97.12	96.90	-7	6,488	-0.11%
2023/03/21	24	95.69	19	95.81	95.40	5	6,506	0.08%
2023/03/20	17	93.68	43	94.43	94.60	-26	6,455	-0.40%
2023/03/17	18	88.09	31	88.69	88.80	-13	6,394	-0.20%
2023/03/16	1	87.00	3	85.73	86.10	-2	6,350	-0.03%
2023/03/15	0	0.00	1	84.50	84.40	-1	6,433	-0.02%
2023/03/13	1	82.50	2	83.25	83.10	-1	6,751	-0.01%
2023/03/10	5	84.42	2	84.20	84.20	3	6,986	0.04%
2023/03/09	1	87.80	4	86.33	86.00	-3	7,407	-0.04%
2023/03/08	7	86.93	5	86.64	87.00	2	7,551	0.03%
2023/03/07	1	86.50	9.4	86.29	87.00	-8.4	7,808	-0.11%
2023/03/06	8	84.66	2	85.35	84.90	6	7,967	0.08%
2023/03/03	3	83.13	6	83.03	82.90	-3	8,043	-0.04%
2023/03/02	2	83.05	3	82.40	82.40	-1	8,226	-0.01%
2023/03/01	0.2	83.30	0	0.00	83.10	0.2	8,613	0.00%
2023/02/24	2	82.45	0	0.00	82.60	2	8,757	0.02%
2023/02/23	1.2	83.00	0	0.00	83.30	1.2	8,841	0.01%
2023/02/22	9	83.44	1	82.50	82.50	8	8,948	0.09%
2023/02/21	3	85.80	2	85.65	85.60	1	9,042	0.01%
2023/02/20	5	87.34	7	86.71	86.50	-2	9,270	-0.02%
2023/02/17	0	86.50	0	0.00	86.80	0	9,578	0.00%
2023/02/16	3	86.30	7	86.90	87.10	-4	9,665	-0.04%
2023/02/15	4	83.88	0	0.00	85.50	4	9,951	0.04%
2023/02/14	1	84.60	0	0.00	84.20	1	10,344	0.01%
2023/02/13	1	85.30	0	0.00	85.10	1	10,481	0.01%
2023/02/10	2	85.95	0	0.00	85.70	2	10,540	0.02%
2023/02/09	5	86.98	11	86.82	87.40	-6	10,678	-0.06%
2023/02/08	24	86.00	7	85.41	86.00	17	10,680	0.16%
2023/02/07	1	88.40	0	0.00	89.40	1	10,503	0.01%
2023/02/06	0	0.00	1	88.90	88.80	-1	10,530	-0.01%
2023/02/03	1	90.20	1	90.30	90.00	0	10,621	0.00%
2023/02/02	5	92.12	2	91.70	91.80	3	10,634	0.03%
2023/02/01	2	90.80	1	90.40	91.00	1	10,554	0.01%
2023/01/31	0	0.00	0.1	92.17	91.70	-0.1	10,600	0.00%
2023/01/30	4	90.73	16	90.96	91.80	-12	10,593	-0.11%
2023/01/17	6	89.35	3	89.00	88.20	3	10,536	0.03%
2023/01/16	35	90.09	35	89.14	89.70	0	10,549	0.00%
2023/01/13	23	90.16	25	90.44	90.80	-2	10,314	-0.02%
2023/01/12	1	87.50	1	87.60	88.20	0	10,081	0.00%
2023/01/11	10	88.56	11	88.79	89.40	-1	10,013	-0.01%
2023/01/10	22	88.33	22	86.61	86.00	0	9,861	0.00%
2023/01/09	14	89.71	11	89.74	90.20	3	9,800	0.03%
2023/01/06	8	88.59	11	88.43	88.00	-3	9,627	-0.03%
2023/01/05	8	89.16	6	87.50	87.00	2	9,544	0.02%
2023/01/04	10	88.24	8	88.21	89.00	2	9,505	0.02%
2023/01/03	3	85.20	6	86.92	87.50	-3	9,496	-0.03%
2022/12/30	5	86.48	5	85.70	84.70	0	9,586	0.00%
2022/12/29	3	82.67	2	84.90	85.80	1	9,837	0.01%
2022/12/28	3	86.60	0	0.00	84.40	3	9,908	0.03%
2022/12/27	1	87.90	2	87.65	88.20	-1	9,889	-0.01%
2022/12/26	0	85.10	0	0.00	84.10	0	9,879	0.00%
2022/12/22	2	85.25	0	0.00	85.50	2	10,141	0.02%
2022/12/21	1	85.30	0.6	86.00	85.70	0.4	10,173	0.00%
2022/12/20	4	89.37	2.2	87.56	85.80	1.8	10,097	0.02%
2022/12/16	1	88.90	11	89.30	90.00	-10	9,957	-0.10%
2022/12/15	11	91.02	5	91.40	90.80	6	9,923	0.06%
2022/12/14	0.2	91.30	2	90.65	91.50	-1.8	9,882	-0.02%
2022/12/13	21.1	90.29	16	89.31	89.10	5.1	9,783	0.05%
2022/12/12	10.1	92.27	8	92.16	91.20	2.1	9,667	0.02%
2022/12/09	6.1	92.33	6.1	92.14	92.70	0	9,562	0.00%
2022/12/08	3	93.03	0.3	93.01	93.50	2.7	9,341	0.03%
2022/12/07	3.1	94.82	6	93.40	92.60	-2.9	9,217	-0.03%
2022/12/06	17.2	96.17	17	95.40	95.80	0.2	9,039	0.00%
2022/12/05	31	96.20	46.1	96.68	97.10	-15.1	8,863	-0.17%
2022/12/02	19	93.78	20.1	94.55	95.70	-1.1	8,733	-0.01%
2022/12/01	20	92.76	25	93.69	92.20	-5	8,478	-0.06%
2022/11/30	8	85.38	12	86.03	86.90	-4	8,058	-0.05%
2022/11/29	23.1	83.53	26.1	84.11	85.40	-3	7,899	-0.04%
2022/11/28	21	82.18	23	83.23	83.20	-2	7,584	-0.03%
2022/11/25	13	79.75	20	80.28	79.80	-7	7,371	-0.09%
2022/11/24	51.3	79.80	31.2	79.65	79.70	20.1	7,228	0.28%
2022/11/23	40	77.80	37.4	78.02	80.00	2.6	7,046	0.04%
2022/11/22	5	73.58	7	74.93	73.30	-2	6,665	-0.03%
2022/11/21	5	72.56	2	73.00	73.40	3	6,521	0.05%
2022/11/18	5.3	73.35	10	73.03	72.00	-4.7	6,434	-0.07%
2022/11/17	4	71.77	9.1	72.15	73.40	-5.1	6,329	-0.08%
2022/11/16	4	69.40	4.1	69.09	70.80	0	6,197	0.00%
2022/11/15	20.2	69.22	19.1	69.71	69.90	1.1	5,976	0.02%
2022/11/14	4	67.32	3	67.17	67.30	1	5,673	0.02%
2022/11/11	18.1	68.48	23.3	68.39	67.20	-5.2	5,581	-0.09%
2022/11/10	25	65.69	14	65.91	66.00	11	5,267	0.21%
2022/11/09	1	60.00	14	62.61	65.20	-13	4,856	-0.27%
2022/11/08	23	60.77	21	60.08	59.30	2	4,684	0.04%
2022/11/07	45.3	59.79	30	60.05	59.40	15.3	4,629	0.33%
2022/11/04	10	61.00	11.1	62.17	63.40	-1.1	4,495	-0.02%
2022/11/03	0	0.00	0	61.30	61.40	0	4,377	0.00%
2022/11/02	10	59.60	10	59.50	59.40	0	4,315	0.00%
2022/11/01	1	59.40	2.6	60.88	59.40	-1.6	4,280	-0.04%
2022/10/31	0	0.00	2	58.40	59.00	-2	4,194	-0.05%
2022/10/28	2	56.75	1	56.80	56.80	1	4,148	0.02%
2022/10/27	1	57.80	2	57.30	59.70	-1	4,078	-0.02%
2022/10/26	1	55.30	1	55.50	55.60	0	3,956	0.00%
2022/10/24	3	55.40	4	55.50	54.70	-1	3,840	-0.03%
2022/10/21	2	53.30	0	0.00	53.10	2	3,778	0.05%
2022/10/20	0	54.70	1	54.00	54.80	-1	3,781	-0.03%
2022/10/19	0	55.80	3	56.10	55.40	-3	3,766	-0.08%
2022/10/18	14	54.91	13	55.38	55.10	1	3,721	0.03%
2022/10/17	2	53.50	1	53.10	55.20	1	3,605	0.03%
2022/10/13	28	51.94	35	50.22	50.10	-7	3,540	-0.20%
2022/10/12	4	55.02	3	54.07	53.90	1	3,454	0.03%
2022/10/11	3	56.47	4	56.35	55.70	-1	3,414	-0.03%
2022/10/07	11	61.15	8	61.23	61.50	3	3,430	0.09%
2022/10/06	7	59.83	8	61.38	63.00	-1	3,342	-0.03%
2022/10/05	2	58.30	1	58.50	60.20	1	3,052	0.03%
2022/10/04	4	54.55	3	54.67	54.80	1	2,945	0.03%
2022/10/03	1	53.70	1	54.00	54.00	0	2,846	0.00%
2022/09/30	4	53.90	5	54.82	55.20	-1	2,844	-0.04%
2022/09/29	15	57.95	15	58.45	56.00	0	2,759	0.00%
2022/09/28	13	65.17	0	0.00	62.10	13	2,629	0.49%
2022/09/27	0	68.50	1	68.50	69.00	-1	2,632	-0.04%
2022/09/26	12	67.95	0	0.00	67.40	12	2,682	0.45%
2022/09/23	1	71.20	0	0.00	71.00	1	2,763	0.04%
2022/09/22	4	71.30	7	71.49	72.30	-3	2,827	-0.11%
2022/09/21	0	73.80	0	0.00	73.60	0	2,863	0.00%
2022/09/20	0	74.00	0	0.00	74.50	0	2,890	0.00%
2022/09/19	0	73.30	0	0.00	72.70	0	2,946	0.00%
2022/09/15	3	74.27	0	0.00	73.70	3	3,056	0.10%
2022/09/14	0	73.10	0	0.00	74.30	0	3,181	0.00%
2022/09/13	13	74.96	13	75.37	75.00	0	3,198	0.00%
2022/09/12	0	74.70	11	73.95	73.10	-11	3,212	-0.34%
2022/09/08	0	0.00	10	69.50	71.80	-10	3,289	-0.30%
2022/09/07	2	67.50	0	0.00	67.60	2	3,408	0.06%
2022/09/06	3	69.44	2	72.40	69.50	1	3,537	0.03%
2022/09/05	4	71.55	1	71.80	71.90	3	3,587	0.08%
2022/09/02	0	73.40	0	0.00	73.30	0	3,665	0.00%
2022/09/01	1.1	73.18	2	73.40	73.80	-0.9	3,706	-0.02%
2022/08/31	0	74.58	0	0.00	75.50	0	3,747	0.00%
2022/08/30	0	74.30	7	74.63	75.00	-7	3,759	-0.19%
2022/08/29	0	0.00	1	72.10	73.30	-1	3,776	-0.03%
2022/08/26	0	75.00	0	0.00	75.50	0	3,813	0.00%
2022/08/25	0	0.00	3	74.47	74.90	-3	3,848	-0.08%
2022/08/24	0	73.50	1	73.00	72.90	-1	3,982	-0.02%
2022/08/23	10	74.25	1	73.60	73.60	9	4,106	0.22%
2022/08/22	2	77.50	0	0.00	76.70	2	4,233	0.05%
2022/08/19	2	78.00	4	78.50	77.60	-2	4,308	-0.05%
2022/08/18	0	76.30	1	77.00	77.10	-1	4,424	-0.02%
2022/08/17	2	75.75	2	76.90	76.60	0	4,522	0.00%
2022/08/16	2	78.10	0	0.00	78.00	2	4,583	0.04%
2022/08/15	0	77.70	0	0.00	78.00	0	4,606	0.00%
2022/08/12	0	77.40	0	0.00	76.80	0	4,690	0.00%
2022/08/11	2	76.30	9	77.74	78.20	-7	4,797	-0.15%
2022/08/10	0	75.00	0	0.00	75.00	0	4,909	0.00%
2022/08/09	0	0.00	1	75.50	75.10	-1	4,966	-0.02%
2022/08/05	0	74.80	6	75.08	75.20	-6	5,100	-0.12%
2022/08/04	1	71.90	0	72.30	72.30	1	5,225	0.02%
2022/08/03	2	71.26	2	71.90	71.30	0	5,399	0.00%
2022/08/02	2	72.20	1	72.20	72.30	1	5,480	0.02%
2022/08/01	4	74.30	0	0.00	74.00	4	5,523	0.07%
2022/07/29	1	75.40	2	75.90	75.30	-1	5,539	-0.02%
2022/07/28	1	74.10	0	0.00	74.20	1	5,564	0.02%
2022/07/27	0	0.00	2	75.00	74.80	-2	5,569	-0.04%
2022/07/26	12	73.87	1	74.20	73.50	11	5,613	0.20%
2022/07/25	0	76.20	0	0.00	75.90	0	5,631	0.00%
2022/07/22	2	77.15	2	76.50	76.70	0	5,673	0.00%
2022/07/21	2	74.40	11	76.05	76.60	-9	5,729	-0.16%
2022/07/20	3	73.70	5	75.00	73.70	-2	5,735	-0.03%
2022/07/19	2	73.25	0	0.00	73.00	2	5,774	0.03%
2022/07/18	41	73.32	40	72.85	73.70	1	5,829	0.02%
2022/07/15	12	72.98	12	74.28	73.80	0	5,813	0.00%
2022/07/14	12	71.56	19	70.19	72.10	-7	5,742	-0.12%
2022/07/13	12	67.08	15	67.09	67.20	-3	5,714	-0.05%
2022/07/12	0	63.90	0	0.00	63.60	0	5,791	0.00%
2022/07/11	4	66.85	10	67.80	67.30	-6	5,889	-0.10%
2022/07/08	20	67.78	24	67.72	67.80	-4	5,906	-0.07%
2022/07/07	35	63.45	53	64.18	65.00	-18	5,850	-0.31%
2022/07/06	10	64.92	13	65.18	64.20	-3	5,826	-0.05%
2022/07/05	17	64.81	12	65.95	66.60	5	5,881	0.09%
2022/07/04	39	66.39	3	66.20	65.90	36	5,860	0.61%
2022/07/01	10	69.90	3	70.67	67.00	7	5,846	0.12%
2022/06/30	2	72.25	1	72.10	72.90	1	5,781	0.02%
2022/06/29	7	76.24	4	76.38	75.70	3	5,942	0.05%
2022/06/28	3	77.83	0	0.00	79.20	3	6,026	0.05%
2022/06/27	4	78.60	6	80.45	80.80	-2	6,196	-0.03%
2022/06/24	2	77.45	1	76.20	76.40	1	6,162	0.02%
2022/06/23	3	78.03	8	77.99	77.00	-5	6,159	-0.08%
2022/06/22	33	84.26	48	82.28	79.80	-15	6,105	-0.25%
2022/06/21	3	88.50	3	88.80	88.60	0	5,993	0.00%
2022/06/20	29	90.82	26	88.22	87.10	3	5,970	0.05%
2022/06/17	22	89.05	20	90.20	91.00	2	5,916	0.03%
2022/06/16	23	93.59	7	91.96	90.40	16	5,823	0.27%
2022/06/15	3	95.20	17.5	94.91	94.60	-14.5	5,699	-0.25%
2022/06/14	20	92.35	5	93.02	93.10	15	5,619	0.27%
2022/06/13	0	93.87	7	94.70	93.40	-7	5,567	-0.13%
2022/06/10	5	92.58	1	93.50	93.90	4	5,505	0.07%
2022/06/09	2	90.15	13	90.75	93.00	-11	5,493	-0.20%
2022/06/08	1	92.00	3	91.97	91.00	-2	5,470	-0.04%
2022/06/07	0	91.00	3	91.10	91.50	-3	5,531	-0.05%
2022/06/06	6	91.58	6	91.25	91.90	0	5,594	0.00%
2022/06/02	10	92.90	10	93.90	92.20	0	5,741	0.00%
2022/06/01	14	94.33	22	93.40	93.20	-8	5,905	-0.14%
2022/05/31	5	92.80	14	93.25	93.90	-9	5,802	-0.16%
2022/05/30	11	92.19	37	91.48	91.10	-26	5,707	-0.46%
2022/05/27	11	88.94	4	88.95	88.50	7	5,556	0.13%
2022/05/26	27	87.34	4	87.38	87.30	23	5,496	0.42%
2022/05/25	9	85.34	14	85.58	86.30	-5	5,420	-0.09%
2022/05/24	15	84.00	15	84.44	83.80	0	5,415	0.00%
2022/05/23	3	83.83	0	0.00	83.60	3	5,388	0.06%
2022/05/20	3	85.50	3	84.83	84.20	0	5,474	0.00%
2022/05/19	10	82.75	24	84.22	85.50	-14	5,432	-0.26%
2022/05/18	11	83.33	18	84.16	83.50	-7	5,408	-0.13%
2022/05/17	1	79.60	2	80.55	81.00	-1	5,653	-0.02%
2022/05/16	1	79.80	0	0.00	79.60	1	5,947	0.02%
2022/05/13	6	80.85	7	81.23	81.00	-1	5,981	-0.02%
2022/05/12	3	79.60	1	80.80	78.70	2	6,012	0.03%
2022/05/11	5	79.98	8	79.76	80.30	-3	6,076	-0.05%
2022/05/10	3	75.30	4	76.13	77.80	-1	6,048	-0.02%
2022/05/09	2	75.60	0	0.00	74.20	2	6,119	0.03%
2022/05/06	0	76.40	0	0.00	76.70	0	6,147	0.00%
2022/05/05	9	78.00	3	77.47	77.40	6	6,239	0.10%
2022/05/04	4	76.25	2	76.35	76.40	2	6,346	0.03%
2022/05/03	2	75.35	7	75.84	75.70	-5	6,439	-0.08%
2022/04/28	3	72.43	0	0.00	73.60	3	6,651	0.05%
2022/04/27	2.1	70.90	11	70.96	73.00	-8.9	6,763	-0.13%
2022/04/26	1	74.90	0	0.00	74.70	1	7,265	0.01%
2022/04/25	2	75.60	4	76.00	74.50	-2	7,506	-0.03%
2022/04/22	3	80.23	1	79.20	79.20	2	7,569	0.03%
2022/04/21	3	81.50	7	81.77	82.10	-4	7,655	-0.05%
2022/04/20	1	82.30	0	0.00	81.60	1	7,659	0.01%
2022/04/19	10	81.63	1	81.80	81.20	9	7,711	0.12%
2022/04/18	4	82.88	4	82.95	81.80	0	7,757	0.00%
2022/04/15	19	86.49	31	85.85	85.10	-12	7,752	-0.15%
2022/04/14	10	91.10	4	92.05	89.80	6	7,772	0.08%
2022/04/13	16	91.53	3	91.40	91.70	13	7,858	0.17%
2022/04/12	28	91.67	24	91.13	90.70	4	7,958	0.05%
2022/04/11	49	93.59	56	92.58	91.50	-7	8,225	-0.09%
2022/04/08	5	95.74	10	95.69	96.00	-5	8,444	-0.06%
2022/04/07	27	94.89	21	94.15	94.00	6	9,352	0.06%
2022/04/06	18.3	96.31	25	96.35	96.50	-6.7	9,393	-0.07%
2022/04/01	46	97.55	33.2	98.67	97.00	12.8	9,483	0.13%
2022/03/31	19	97.70	14.1	97.35	96.90	4.9	9,499	0.05%
2022/03/30	15	96.59	20.3	96.28	96.70	-5.2	9,423	-0.06%
2022/03/29	0	0.00	1	93.20	93.50	-1	9,371	-0.01%
2022/03/28	0	0.00	3	91.17	92.60	-3	9,488	-0.03%
2022/03/25	9	92.33	3	91.50	91.30	6	9,535	0.06%
2022/03/24	3.1	92.91	1	92.40	92.70	2.1	9,568	0.02%
2022/03/23	0	94.50	2	94.70	94.00	-2	9,633	-0.02%
2022/03/22	0.2	93.90	0	0.00	93.90	0.2	9,818	0.00%
2022/03/21	1	96.49	1	96.50	94.00	0	9,945	0.00%
2022/03/18	1	94.00	8.2	93.32	94.00	-7.2	10,199	-0.07%
2022/03/17	8.3	93.14	8.5	92.65	93.20	-0.2	10,610	0.00%
2022/03/16	1	90.01	1	92.50	90.10	0	10,825	0.00%
2022/03/15	2	90.40	2.1	91.30	90.20	-0.1	11,126	0.00%
2022/03/14	4	91.88	3	91.87	92.10	1	11,667	0.01%
2022/03/11	3	90.57	3	90.87	91.40	0	12,871	0.00%
2022/03/10	3	91.30	4	91.70	91.90	-1	13,691	-0.01%
2022/03/09	4	87.25	6	87.78	88.10	-2	14,495	-0.01%
2022/03/08	19.2	87.35	5	86.18	84.50	14.2	14,585	0.10%
2022/03/07	27.5	92.41	10	92.28	89.90	17.5	14,547	0.12%
2022/03/04	13.1	98.73	2	98.60	98.30	11.1	14,706	0.08%
2022/03/03	3	101.00	4	100.75	99.90	-1	14,954	-0.01%
2022/03/02	2	98.85	0	0.00	99.40	2	15,200	0.01%
2022/03/01	1	99.70	7	99.83	99.50	-6	15,538	-0.04%
2022/02/25	4	98.00	6.2	99.69	98.00	-2.1	15,753	-0.01%
2022/02/24	11.1	97.70	0	0.00	97.00	11.1	16,040	0.07%
2022/02/23	6	99.95	7.2	100.62	100.50	-1.2	16,465	-0.01%
2022/02/22	25.3	99.32	11	99.35	99.10	14.3	17,701	0.08%
2022/02/21	7	101.64	1	103.00	101.50	6	17,998	0.03%
2022/02/18	3	101.83	4	102.38	103.00	-1	18,520	-0.01%
2022/02/17	20	105.35	15	106.53	103.00	5	19,553	0.03%
2022/02/16	6	106.00	21	105.21	104.50	-15	20,167	-0.07%
2022/02/15	6.1	101.30	5	101.40	99.90	1.1	20,186	0.01%
2022/02/14	10	99.77	4	100.50	99.40	6	20,282	0.03%
2022/02/11	12	103.38	16	103.63	103.50	-4	20,401	-0.02%
2022/02/10	8.1	101.99	11	103.09	104.00	-2.9	20,671	-0.01%
2022/02/09	15.1	102.47	11	103.27	101.50	4.1	20,938	0.02%
2022/02/08	1	99.80	5	101.10	101.50	-4	21,134	-0.02%
2022/02/07	8	98.54	8	99.66	100.50	0	21,540	0.00%
2022/01/26	12	98.26	8	97.94	96.50	4	21,844	0.02%
2022/01/25	10	99.46	7	97.84	97.70	3	22,373	0.01%
2022/01/24	6	99.95	7	99.73	101.00	-1	22,427	0.00%
2022/01/21	19	101.66	9.1	102.09	99.80	9.9	22,293	0.04%
2022/01/20	3.1	103.32	7	104.50	105.50	-3.9	22,233	-0.02%
2022/01/19	47	106.23	57	105.82	102.50	-10	22,146	-0.05%
2022/01/18	17	102.85	18.3	103.91	104.50	-1.3	21,613	-0.01%
2022/01/17	13	100.06	30	100.11	101.00	-17	21,397	-0.08%
2022/01/14	7	94.49	9	96.16	97.50	-2	21,306	-0.01%
2022/01/13	9	96.46	5	96.94	97.30	4	21,239	0.02%
2022/01/12	9	97.59	4.2	98.08	97.20	4.8	21,277	0.02%
2022/01/11	10.2	97.73	0	0.00	96.70	10.2	21,336	0.05%
2022/01/10	2	99.35	22.2	99.99	99.70	-20.2	21,267	-0.09%
2022/01/07	26.2	98.35	8.9	98.39	98.40	17.3	21,296	0.08%
2022/01/06	12	100.63	2.3	100.19	100.00	9.7	21,192	0.05%
2022/01/05	7	102.21	5	103.39	102.00	2	21,131	0.01%
2022/01/04	7.6	104.99	5.2	104.81	103.00	2.4	21,050	0.01%
2022/01/03	6.7	108.72	8	108.50	108.00	-1.3	20,803	-0.01%
2021/12/30	45.2	108.49	49.3	109.48	108.00	-4.1	20,563	-0.02%
2021/12/29	2.3	103.09	10.1	103.41	104.00	-7.8	19,656	-0.04%
2021/12/28	20.1	102.73	2	102.75	104.00	18.1	19,649	0.09%
2021/12/27	6.3	103.76	23.1	103.74	103.50	-16.8	19,596	-0.09%
2021/12/24	6	100.05	6	100.30	99.00	0	19,414	0.00%
2021/12/23	3.1	101.03	9	102.17	100.00	-5.9	19,384	-0.03%
2021/12/22	3	100.33	12	100.44	99.90	-9	19,302	-0.05%
2021/12/21	3	97.27	4	96.80	98.60	-1	19,228	-0.01%
2021/12/20	8	96.75	7	96.54	97.00	1	19,192	0.01%
2021/12/17	19	97.48	4	97.48	96.50	15	19,229	0.08%
2021/12/16	15	99.55	12	99.68	99.30	3	19,187	0.02%
2021/12/15	15	97.14	14	97.13	97.70	1	19,043	0.01%
2021/12/14	22.5	97.41	7	97.16	96.00	15.5	19,087	0.08%
2021/12/13	19	102.82	8	105.25	99.90	11	18,891	0.06%
2021/12/10	27	107.41	28	106.79	107.00	-1	18,615	-0.01%
2021/12/09	16.3	109.22	4.1	110.71	107.50	12.2	18,489	0.07%
2021/12/08	16	110.13	27	111.02	112.00	-11	18,344	-0.06%
2021/12/07	78.1	112.47	74.5	111.48	107.00	3.6	17,874	0.02%
2021/12/06	62.3	110.00	74	109.97	109.50	-11.7	16,748	-0.07%
2021/12/03	33	105.15	83.4	106.94	109.50	-50.4	16,041	-0.31%
2021/12/02	13.2	101.32	9.1	100.23	99.60	4.1	15,372	0.03%
2021/12/01	17.1	101.11	10	100.59	102.50	7.1	15,381	0.05%
2021/11/30	27	100.10	36.1	100.73	101.00	-9.1	15,444	-0.06%
2021/11/29	21	95.33	12	95.78	97.50	9	15,212	0.06%
2021/11/26	13.1	98.54	20	98.71	98.10	-6.9	15,055	-0.05%
2021/11/25	28	100.65	18	102.34	97.60	10	14,969	0.07%
2021/11/24	19	101.61	20	100.93	100.50	-1	14,943	-0.01%
2021/11/23	21.1	105.47	14.5	106.79	103.00	6.6	15,431	0.04%
2021/11/22	44.3	107.05	24	107.48	106.00	20.3	15,499	0.13%
2021/11/19	56.1	107.88	106.5	108.45	110.50	-50.5	15,450	-0.33%	大賣/
2021/11/18	40.5	104.28	45.5	103.07	102.50	-5	14,492	-0.03%
2021/11/17	85.1	107.14	59.2	104.12	104.50	25.9	14,358	0.18%
2021/11/16	73	105.84	62	106.21	105.50	11	13,936	0.08%
2021/11/15	51	101.01	66	102.12	104.00	-15	12,958	-0.12%
2021/11/12	10.1	94.29	35	93.61	94.90	-25	12,162	-0.21%
2021/11/11	10	90.59	14.5	90.64	89.20	-4.5	11,948	-0.04%
2021/11/10	15	93.19	14	93.44	92.80	1	11,963	0.01%
2021/11/09	55	94.84	38.6	95.31	92.50	16.4	11,975	0.14%
2021/11/08	30.1	93.93	31.4	93.93	93.70	-1.3	11,748	-0.01%
2021/11/05	19	91.51	26.1	91.95	92.10	-7.1	11,516	-0.06%
2021/11/04	38.1	90.74	46	91.31	90.30	-7.9	11,317	-0.07%
2021/11/03	19.5	88.80	22	88.65	90.00	-2.5	11,054	-0.02%
2021/11/02	18	87.91	41	88.99	87.60	-23	10,812	-0.21%
2021/11/01	4	83.13	9	81.59	83.00	-5	10,543	-0.05%
2021/10/29	7	79.86	9	79.70	79.80	-2	10,530	-0.02%
2021/10/28	10	80.62	0	0.00	80.00	10	10,696	0.09%
2021/10/27	3	80.80	13.4	80.39	82.20	-10.4	10,770	-0.10%
2021/10/26	18	79.68	2	80.40	78.80	16	11,093	0.14%
2021/10/25	5	80.50	7	80.66	80.60	-2	11,508	-0.02%
2021/10/22	3	79.80	2	79.90	79.50	1	12,129	0.01%
2021/10/21	11	81.36	6	81.95	79.50	5	12,754	0.04%
2021/10/20	18	80.80	15	79.97	80.80	3	13,014	0.02%
2021/10/19	16	80.13	18	80.05	80.80	-2	13,832	-0.01%
2021/10/18	12	77.18	14	76.93	77.00	-2	14,492	-0.01%
2021/10/15	27	77.96	26.5	78.35	76.90	0.5	15,522	0.00%
2021/10/14	6	75.00	11	74.54	74.50	-5	15,779	-0.03%
2021/10/13	3.5	73.97	3	77.70	73.10	0.5	16,007	0.00%
2021/10/12	3	77.60	6	77.40	76.70	-3	16,274	-0.02%
2021/10/08	9	78.20	14	77.21	76.90	-5	16,672	-0.03%
2021/10/07	3	77.23	7	76.03	78.00	-4	16,797	-0.02%
2021/10/06	13.1	75.49	13	74.08	72.70	0.1	17,065	0.00%
2021/10/05	9	74.36	8.2	74.46	75.50	0.8	17,617	0.00%
2021/10/04	5.1	72.92	49	73.17	71.60	-44	17,805	-0.25%
2021/10/01	4	75.38	35	75.10	74.50	-31	18,286	-0.17%
2021/09/30	0	0.00	5	77.92	78.50	-5	18,839	-0.03%
2021/09/29	8	77.89	2	77.05	76.70	6	19,801	0.03%
2021/09/28	2	79.50	2	80.25	80.20	0	20,290	0.00%
2021/09/27	4	82.50	3	82.00	82.10	1	20,489	0.00%
2021/09/24	21	81.57	5	82.52	81.80	16	20,558	0.08%
2021/09/22	8	80.54	1	80.60	79.90	7	20,602	0.03%
2021/09/17	3	80.70	2	81.50	82.30	1	20,639	0.00%
2021/09/15	4.1	79.69	4	79.80	79.20	0.1	20,608	0.00%
2021/09/14	11.1	82.06	8	82.20	82.50	3.1	20,567	0.01%
2021/09/13	18.2	84.44	7	84.83	81.90	11.2	20,575	0.05%
2021/09/10	4	83.95	12	85.03	85.90	-8	20,722	-0.04%
2021/09/09	9	83.51	2	83.90	83.70	7	20,910	0.03%
2021/09/08	13	84.90	19	83.95	83.20	-6	21,005	-0.03%
2021/09/07	24	86.27	22	84.65	84.00	2	21,215	0.01%
2021/09/06	12	90.16	19	89.84	89.10	-7	21,506	-0.03%
2021/09/03	5	89.90	16	90.33	89.90	-11	21,553	-0.05%
2021/09/02	9	89.76	5	89.60	88.20	4	21,610	0.02%
2021/09/01	8	89.59	7.6	89.41	89.30	0.5	21,881	0.00%
2021/08/31	14	88.59	11	88.66	89.00	3	22,369	0.01%
2021/08/30	19	90.74	19.5	90.65	90.70	-0.5	22,517	0.00%
2021/08/27	92	92.10	73.2	91.51	88.10	18.8	22,294	0.08%
2021/08/26	12	89.26	16	89.01	89.00	-4	21,885	-0.02%
2021/08/25	23	87.13	20	86.77	87.10	3	21,725	0.01%
2021/08/24	11	83.79	14	83.39	83.50	-3	21,832	-0.01%
2021/08/23	3	81.77	15	81.55	82.10	-12	21,737	-0.06%
2021/08/20	5	74.60	11	75.59	74.70	-6	21,865	-0.03%
2021/08/19	28	74.77	11	74.88	73.00	17	22,106	0.08%
2021/08/18	4.1	74.37	9	74.27	76.20	-4.9	22,884	-0.02%
2021/08/17	6.1	73.88	5.1	72.91	70.70	1	23,082	0.00%
2021/08/16	5	74.48	4	76.25	75.10	1	23,154	0.00%
2021/08/13	12.2	77.83	8.1	77.18	75.30	4	23,147	0.02%
2021/08/12	8	80.48	8.1	80.27	80.50	-0.1	23,085	0.00%
2021/08/11	10.2	83.33	17	82.03	81.50	-6.8	23,097	-0.03%
2021/08/10	7	86.83	11	85.85	86.60	-4	23,045	-0.02%
2021/08/09	23.1	87.67	10	87.72	86.00	13.1	23,132	0.06%
2021/08/06	3.1	90.97	2	90.30	90.50	1.1	23,119	0.00%
2021/08/05	21.7	91.02	41.2	90.96	91.00	-19.5	23,229	-0.08%
2021/08/04	20	97.67	8	97.08	96.10	12	23,252	0.05%
2021/08/03	10	98.21	16	99.84	98.70	-6	23,316	-0.03%
2021/08/02	9	99.53	15	99.93	97.80	-6	23,312	-0.03%
2021/07/30	48.5	100.41	24	101.02	98.50	24.5	23,388	0.10%
2021/07/29	22	99.59	20.2	99.29	99.90	1.8	23,203	0.01%
2021/07/28	59.2	99.27	33.2	97.55	95.50	26	22,890	0.11%
2021/07/27	77.2	107.38	40.5	105.83	102.00	36.7	22,520	0.16%
2021/07/26	20	108.58	12	111.17	111.50	8	22,087	0.04%
2021/07/23	30.5	100.34	68	102.25	101.50	-37.5	21,851	-0.17%
2021/07/22	64.3	100.02	30	99.34	95.70	34.3	21,098	0.16%
2021/07/21	18	96.14	78.3	96.05	99.00	-60.3	20,593	-0.29%
2021/07/20	33	91.82	40	93.65	90.00	-7	20,185	-0.03%
2021/07/19	24	93.05	16	92.93	94.00	8	20,007	0.04%
2021/07/16	26	92.23	7.5	92.40	92.00	18.5	19,996	0.09%
2021/07/15	43	91.44	35	91.15	94.10	8	19,835	0.04%
2021/07/14	10	89.15	16	88.79	87.80	-6	19,608	-0.03%
2021/07/13	21.4	88.30	36.1	88.80	86.70	-14.7	19,664	-0.07%
2021/07/12	48	86.15	52.9	86.39	86.10	-4.9	19,747	-0.02%
2021/07/09	23.3	91.17	9.4	92.33	89.60	13.9	19,452	0.07%
2021/07/08	50	95.04	41	94.43	92.70	9	19,914	0.05%
2021/07/07	51.1	94.70	43	94.93	94.30	8.1	19,877	0.04%
2021/07/06	57.1	93.00	65	93.14	95.00	-7.9	19,908	-0.04%
2021/07/05	27.3	89.69	39	89.36	89.40	-11.7	19,773	-0.06%
2021/07/02	8.2	86.70	20	85.22	87.00	-11.8	19,626	-0.06%
2021/07/01	5	84.54	14	83.98	84.20	-9	19,762	-0.05%
2021/06/30	3	84.37	4	84.10	83.60	-1	20,198	0.00%
2021/06/29	8	83.76	3	84.00	83.00	5	20,449	0.02%
2021/06/28	4	83.98	7	83.81	84.80	-3	20,762	-0.01%
2021/06/25	5	84.30	4	83.80	83.20	1	21,330	0.00%
2021/06/24	4	84.35	2	84.40	83.80	2	21,982	0.01%
2021/06/23	2	84.65	2	84.30	84.30	0	22,091	0.00%
2021/06/22	3	83.50	3.4	83.76	82.10	-0.4	22,386	0.00%
2021/06/21	29	84.84	9	84.67	82.40	20	22,706	0.09%
2021/06/18	26	88.39	5	89.20	87.50	21	23,376	0.09%
2021/06/17	11	88.74	5.1	88.58	89.60	5.9	23,783	0.02%
2021/06/16	19.1	88.13	18	87.96	87.50	1.1	24,229	0.00%
2021/06/15	20	87.47	49	87.97	90.00	-29	25,069	-0.12%
2021/06/11	20	86.44	23	85.98	84.50	-3	24,995	-0.01%
2021/06/09	28.5	85.49	31	86.12	85.70	-2.5	26,625	-0.01%
2021/06/08	102.1	86.84	62	87.26	84.20	40.1	27,884	0.14%	大買/
2021/06/07	23.1	83.51	62.3	85.41	87.20	-39.2	27,538	-0.14%
2021/06/04	14	83.21	10	82.74	83.00	4	27,240	0.01%
2021/06/03	16	84.26	17	84.95	84.20	-1	27,256	0.00%
2021/06/02	81	83.57	63	82.78	81.80	18	27,047	0.07%
2021/06/01	46	85.77	24	86.46	84.40	22	26,955	0.08%
2021/05/31	26	84.13	28	84.38	84.50	-2	26,494	-0.01%
2021/05/28	75	86.32	70.2	85.75	85.00	4.8	26,478	0.02%
2021/05/27	50	82.55	63	82.58	85.20	-13	26,321	-0.05%
2021/05/26	184.2	83.29	147	82.83	81.70	37.2	26,119	0.14%	大買/大賣/
2021/05/25	20	80.23	20.3	82.44	83.10	-0.3	25,501	0.00%
2021/05/24	2.3	72.67	21	74.71	75.60	-18.7	25,543	-0.07%
2021/05/21	14	73.76	13	71.07	71.60	1	26,221	0.00%
2021/05/20	18	71.77	6	71.52	71.00	12	26,151	0.05%
2021/05/19	13	71.62	11	71.35	73.60	2	26,804	0.01%
2021/05/18	3	66.93	3	66.53	67.90	0	27,074	0.00%
2021/05/17	5	65.40	24	65.20	61.80	-19	27,495	-0.07%
2021/05/14	23	68.55	9	70.86	67.40	14	27,541	0.05%
2021/05/13	8	71.25	5.2	69.36	69.90	2.8	27,518	0.01%
2021/05/12	12.2	72.28	14	68.84	69.00	-1.8	27,319	-0.01%
2021/05/11	10	74.99	60	74.94	73.50	-50	26,957	-0.19%
2021/05/10	21	78.71	21	76.60	76.10	0	26,832	0.00%
2021/05/07	57	75.74	66	76.28	78.60	-9	26,719	-0.03%
2021/05/06	4	72.85	99	72.67	72.50	-95	26,504	-0.36%
2021/05/05	6.2	76.42	8	76.25	75.00	-1.9	26,402	-0.01%
2021/05/04	32.1	70.64	20	73.95	74.50	12.1	26,331	0.05%
2021/05/03	37	78.61	19	79.90	77.10	18	26,126	0.07%
2021/04/29	2	84.25	26	83.57	83.60	-24	26,020	-0.09%
2021/04/28	39.1	85.02	93	84.82	85.00	-53.9	25,992	-0.21%
2021/04/27	35	87.28	37	87.61	85.00	-2	26,046	-0.01%
2021/04/26	100	89.30	38	89.48	87.50	62	25,947	0.24%
2021/04/23	3	85.57	59.9	84.81	86.00	-56.9	25,461	-0.22%
2021/04/22	46	83.00	14	83.32	81.80	32	25,531	0.13%
2021/04/21	7	82.97	12	83.31	84.70	-5	25,326	-0.02%
2021/04/20	9	83.11	7	83.70	82.70	2	25,279	0.01%
2021/04/19	9	82.83	28	82.30	81.50	-19	25,174	-0.08%
2021/04/16	25	86.76	22.4	86.82	84.20	2.6	25,001	0.01%
2021/04/15	8	83.23	12	83.34	85.30	-4	24,721	-0.02%
2021/04/14	89	82.93	31.8	83.06	83.50	57.2	24,588	0.23%
2021/04/13	38	87.44	43	87.30	86.70	-5	24,015	-0.02%
2021/04/12	146	88.03	95.5	86.47	84.60	50.5	23,619	0.21%	大買/
2021/04/09	112.2	90.53	75.2	90.96	90.00	37	23,075	0.16%	大買/
2021/04/08	17.2	84.22	16	84.41	87.50	1.2	22,332	0.01%
2021/04/07	22	78.01	9	78.44	79.60	13	21,988	0.06%
2021/04/06	101	76.85	62.1	77.90	79.00	38.9	21,735	0.18%	大買/
2021/04/01	22.1	73.14	31.2	73.33	73.40	-9.1	21,552	-0.04%
2021/03/31	50.2	71.76	50	72.67	71.50	0.2	21,285	0.00%
2021/03/30	70.1	72.20	79.1	72.77	70.60	-9	20,950	-0.04%
2021/03/29	45.1	68.85	68.3	68.78	69.80	-23.2	20,382	-0.11%
2021/03/26	27	63.43	45	63.91	63.50	-18	19,764	-0.09%
2021/03/25	54	62.14	51	61.84	62.00	3	19,704	0.02%
2021/03/24	96	65.05	88	64.91	63.80	8	19,452	0.04%
2021/03/23	172	64.49	155	64.65	64.60	17	19,161	0.09%	大買/大賣/
2021/03/22	117	60.43	125	60.83	60.70	-8	18,520	-0.04%	大買/大賣/
2021/03/19	40	57.15	46	57.76	58.90	-6	18,836	-0.03%
2021/03/18	114	59.20	97.2	59.57	56.80	16.8	18,622	0.09%	大買/
2021/03/17	19	55.26	38	55.35	56.00	-19	18,373	-0.10%
2021/03/16	52	54.89	53	55.05	54.10	-1	18,744	-0.01%
2021/03/15	76.2	55.20	78.1	54.82	55.50	-1.9	18,995	-0.01%
2021/03/12	92.1	52.12	137	52.96	54.20	-44.9	18,246	-0.25%	大賣/
2021/03/11	6	46.07	37	46.80	49.35	-31	16,749	-0.19%
2021/03/10	8	45.02	5	45.04	44.90	3	16,601	0.02%
2021/03/09	16	44.89	61	44.61	44.55	-45	16,781	-0.27%
2021/03/08	15	46.12	36	46.57	45.90	-21	16,999	-0.12%
2021/03/05	39	46.74	35	46.81	46.00	4	17,182	0.02%
2021/03/04	20	47.32	16	47.51	46.20	4	17,292	0.02%
2021/03/03	26	46.86	34	46.81	47.40	-8	17,303	-0.05%
2021/03/02	131	48.88	99	48.05	47.40	32	17,319	0.18%	大買/
2021/02/26	31	49.55	16	49.77	49.65	15	17,310	0.09%
2021/02/25	70.3	52.17	56	51.29	50.80	14.3	17,602	0.08%
2021/02/24	92	53.28	61	52.92	51.40	31	17,560	0.18%
2021/02/23	101	53.27	79.3	53.67	52.50	21.8	17,379	0.13%	大買/
2021/02/22	5	55.02	7	55.36	55.40	-2	17,298	-0.01%
2021/02/19	39	48.45	62.2	48.01	50.40	-23.2	17,428	-0.13%
2021/02/18	25	45.54	38.6	44.83	45.90	-13.6	17,457	-0.08%
2021/02/17	18	44.13	62.3	44.05	44.90	-44.3	17,725	-0.25%
2021/02/05	25	39.76	34	40.85	40.85	-9	17,177	-0.05%
2021/02/04	14	37.60	16	38.64	38.70	-2	16,900	-0.01%
2021/02/03	2.2	37.11	0	0.00	36.75	2.2	16,723	0.01%
2021/02/02	3	37.78	2	38.00	37.70	1	16,691	0.01%
2021/02/01	3.1	37.27	0	0.00	37.15	3.1	16,760	0.02%
2021/01/29	31	39.96	3	39.48	38.80	28	16,701	0.17%
2021/01/27	0	0.00	1	40.60	40.45	-1	16,604	-0.01%
2021/01/26	12	40.88	7	41.41	40.35	5	16,493	0.03%
2021/01/25	14	41.41	2	41.25	41.35	12	16,416	0.07%
2021/01/22	11	41.71	22	41.59	41.75	-11	16,309	-0.07%
2021/01/21	14	40.60	15	41.07	40.35	-1	16,171	-0.01%
2021/01/20	25	40.85	11	40.92	40.10	14	16,100	0.09%
2021/01/19	26	41.98	31	42.19	42.30	-5	15,900	-0.03%
2021/01/18	13	41.56	42.1	41.60	41.80	-29.1	15,698	-0.19%
2021/01/15	52	41.34	28	41.30	40.35	24	15,533	0.15%
2021/01/14	2	41.43	1	41.60	41.75	1	15,256	0.01%
2021/01/13	5	41.80	39	41.63	41.85	-34	15,255	-0.22%
2021/01/12	18	41.06	6.1	41.10	40.50	11.9	15,159	0.08%
2021/01/11	15	41.35	40	41.92	41.70	-25	15,114	-0.17%
2021/01/08	8	41.66	14	41.66	41.55	-6	15,051	-0.04%
2021/01/07	9	41.84	16	41.96	42.15	-7	14,924	-0.05%
2021/01/06	50	41.26	28	41.08	40.55	22	14,789	0.15%
2021/01/05	0	0.00	14.5	41.03	41.55	-14.5	14,699	-0.10%
2021/01/04	16.1	40.05	1	39.95	40.00	15.1	14,590	0.10%
2020/12/31	15	40.81	1	40.30	40.35	14	14,537	0.10%
2020/12/30	2	41.18	0	0.00	41.35	2	14,426	0.01%
2020/12/29	18	41.81	4	41.50	41.50	14	14,368	0.10%
2020/12/28	20	42.54	125	42.67	42.70	-105	14,232	-0.74%	大賣/鉅額交易
2020/12/25	0	0.00	3.3	40.41	40.35	-3.3	13,906	-0.02%
2020/12/24	18	40.21	2	40.55	40.10	16	13,907	0.12%
2020/12/23	16	40.01	0	0.00	40.05	16	13,870	0.12%
2020/12/22	5	40.49	3	40.32	39.50	2	13,834	0.01%
2020/12/21	5	40.20	13	40.30	40.80	-8	13,747	-0.06%
2020/12/18	21	40.37	4.1	40.97	40.65	16.9	13,593	0.12%
2020/12/17	10	41.08	27.2	40.73	41.00	-17.2	13,450	-0.13%
2020/12/16	25.3	41.27	37	41.36	41.25	-11.7	13,282	-0.09%
2020/12/15	142	43.21	151	42.25	40.65	-9	12,938	-0.07%	大買/大賣/
2020/12/14	51	41.87	49	42.57	44.00	2	11,929	0.02%
2020/12/11	157	44.68	99	45.10	43.20	58	11,507	0.50%	大買/
2020/12/10	114	44.86	74	45.04	45.00	40	10,591	0.38%	大買/
2020/12/09	152	43.57	112.9	43.95	43.65	39.2	9,790	0.40%	大買/大賣/
2020/12/08	78.3	39.34	132	39.87	41.30	-53.8	8,874	-0.61%	大賣/
2020/12/07	23	37.80	23	37.50	37.55	0	8,271	0.00%
2020/12/04	16	37.19	27	37.04	37.00	-11	8,265	-0.13%
2020/12/03	31	37.29	25	37.20	37.20	6	8,469	0.07%
2020/12/02	45	36.83	78	37.15	37.35	-33	8,338	-0.40%
2020/12/01	62	35.91	34	35.84	35.65	28	8,042	0.35%
2020/11/30	46.5	37.26	51	37.06	36.90	-4.5	7,799	-0.06%
2020/11/27	17	35.96	34	36.16	36.00	-17	7,571	-0.22%
2020/11/26	20	35.73	35	36.31	35.70	-15	7,482	-0.20%
2020/11/25	58	35.60	50	35.45	35.40	8	7,353	0.11%
2020/11/24	95	35.35	87	35.70	35.70	8	7,354	0.11%
2020/11/23	43	34.70	90	34.91	34.40	-47	6,980	-0.67%
2020/11/20	120	34.50	59	34.13	34.00	61	6,877	0.89%	大買/
2020/11/19	63	34.42	55	35.01	34.80	8	6,589	0.12%
2020/11/18	54	33.25	156	33.33	33.65	-102	5,773	-1.77%	大賣/鉅額交易
2020/11/17	123	33.18	95	33.09	33.20	28	5,525	0.51%	大買/
2020/11/16	59	31.08	207.1	31.10	32.70	-148.1	4,780	-3.10%	大賣/鉅額交易
2020/11/12	1	29.70	1	29.65	29.70	0	4,060	0.00%
2020/11/11	2	29.75	2	29.65	29.60	0	4,117	0.00%
2020/11/10	2	30.10	16	30.00	29.65	-14	4,148	-0.34%
2020/11/09	73	29.40	3	29.72	29.80	70	4,132	1.69%
2020/11/06	0	0.00	6	28.95	28.60	-6	4,047	-0.15%
2020/10/30	1	28.35	1	28.15	27.85	0	5,032	0.00%
2020/10/29	103	28.45	2	28.20	28.35	101	5,059	2.00%	大買/鉅額交易
2020/10/28	13	28.92	0	0.00	28.75	13	5,114	0.25%
2020/10/23	1	29.70	1	30.00	29.75	0	5,219	0.00%
2020/10/22	0	0.00	4	29.55	29.70	-4	5,329	-0.08%
2020/10/21	15	30.01	167	29.80	29.70	-152	5,507	-2.76%	大賣/鉅額交易
2020/10/20	2	29.50	1	29.75	29.70	1	5,563	0.02%
2020/10/19	21	29.85	15	29.73	29.30	6	5,838	0.10%
2020/10/16	0	0.00	1	29.25	28.95	-1	5,866	-0.02%
2020/10/15	1	29.80	0	0.00	29.50	1	5,881	0.02%
2020/10/13	1	29.60	1	29.55	29.65	0	5,900	0.00%
2020/10/12	2	29.20	2	28.95	28.85	0	5,895	0.00%
2020/10/08	1	28.85	1	29.05	28.80	0	6,056	0.00%
2020/10/05	3	28.40	0	0.00	28.35	3	6,483	0.05%
2020/09/25	1	26.60	0	0.00	26.55	1	6,610	0.02%
2020/09/24	0	0.00	1	27.50	27.35	-1	6,600	-0.02%
2020/09/23	3	28.15	0	0.00	28.15	3	6,627	0.05%
2020/09/22	0	0.00	4	28.38	28.35	-4	6,670	-0.06%
2020/09/21	10	28.90	3	28.90	28.90	7	6,667	0.10%
2020/09/18	119	29.25	3	29.23	29.30	116	6,684	1.74%	大買/鉅額交易
2020/09/16	2	29.65	0	0.00	29.40	2	6,704	0.03%
2020/09/14	21	29.15	2	29.20	29.25	19	6,721	0.28%
2020/09/11	1	28.90	0	0.00	28.90	1	6,735	0.01%
2020/09/10	0	0.00	1	30.10	29.55	-1	6,689	-0.01%
2020/09/09	29	29.74	1	29.80	30.00	28	6,652	0.42%
2020/09/08	61	31.13	13	31.22	31.20	48	6,496	0.74%
2020/09/07	3	30.27	2	30.80	30.10	1	6,196	0.02%
2020/09/04	0	0.00	8	29.83	29.90	-8	6,130	-0.13%
2020/09/03	0	0.00	8	30.36	30.15	-8	6,115	-0.13%
2020/09/02	0	0.00	2	30.13	30.15	-2	6,157	-0.03%
2020/09/01	50	29.63	0	0.00	29.40	50	6,155	0.81%
2020/08/31	1	29.85	0	0.00	30.10	1	6,174	0.02%
2020/08/28	6	30.70	6	30.53	30.45	0	6,106	0.00%
2020/08/27	6	29.78	52	29.64	29.45	-46	5,870	-0.78%
2020/08/26	3	29.50	2	29.45	29.20	1	5,770	0.02%
2020/08/25	3	27.83	0	0.00	27.70	3	5,631	0.05%
2020/08/24	51	27.50	25	27.44	27.55	26	5,646	0.46%
2020/08/20	3	27.17	3	27.48	27.25	0	5,662	0.00%
2020/08/19	6	29.55	0	0.00	28.80	6	5,570	0.11%
2020/08/18	1	30.15	1	29.75	29.55	0	5,518	0.00%
2020/08/14	0	0.00	5	29.54	29.60	-5	5,567	-0.09%
2020/08/13	18	29.50	0	0.00	29.10	18	5,586	0.32%
2020/08/12	0.1	29.30	0	0.00	29.25	0.1	5,681	0.00%
2020/08/11	4	30.43	42	30.18	29.55	-38	5,693	-0.67%
2020/08/10	5	31.89	14	31.59	31.50	-9	5,841	-0.15%
2020/08/07	1	31.20	9	31.28	31.40	-8	6,055	-0.13%
2020/08/06	7	30.97	46	31.31	31.40	-39	5,958	-0.65%
2020/08/05	10	29.00	0	0.00	28.95	10	5,494	0.18%
2020/08/03	0	0.00	10	29.21	29.15	-10	5,722	-0.17%
2020/07/31	0	0.00	1	29.05	28.85	-1	5,867	-0.02%
2020/07/30	0	0.00	3	28.98	29.00	-3	5,989	-0.05%
2020/07/29	1	28.45	2	28.15	28.05	-1	6,105	-0.02%
2020/07/28	3	28.48	29	28.54	28.15	-26	6,354	-0.41%
2020/07/27	30	29.51	12	29.23	29.00	18	6,352	0.28%
2020/07/24	3	29.08	37	28.91	28.55	-34	6,337	-0.54%
2020/07/23	86	30.00	22.1	29.87	29.80	63.9	6,322	1.01%
2020/07/22	0	0.00	7	28.56	29.50	-7	6,146	-0.11%
2020/07/21	1	27.90	0	0.00	27.90	1	6,177	0.02%
2020/07/20	8.1	27.03	0	0.00	27.20	8.1	6,174	0.13%
2020/07/17	0	0.00	31	27.69	27.40	-31	6,180	-0.50%
2020/07/16	7	28.34	2	28.15	28.10	5	6,196	0.08%
2020/07/15	26	29.45	8	29.23	28.60	18	6,194	0.29%
2020/07/14	58	30.26	19	30.11	29.70	39	6,214	0.63%
2020/07/13	1	27.80	15	27.91	28.50	-14	5,898	-0.24%
2020/07/10	2	28.45	8	27.61	27.40	-6	5,907	-0.10%
2020/07/09	8	28.58	21	28.64	28.35	-13	5,919	-0.22%
2020/07/08	7	28.74	2	28.40	28.90	5	5,859	0.09%
2020/07/07	22	28.43	6	28.43	28.25	16	5,915	0.27%
2020/07/06	10	28.78	11	28.75	28.70	-1	5,917	-0.02%
2020/07/03	4	28.28	1	28.15	28.15	3	5,937	0.05%
2020/07/02	12	28.52	42	28.36	28.45	-30	5,993	-0.50%
2020/07/01	10	27.90	18	27.99	27.75	-8	5,958	-0.13%
2020/06/30	12	27.50	0	0.00	27.40	12	5,927	0.20%
2020/06/29	7	27.36	1	27.30	27.45	6	5,949	0.10%
2020/06/24	1	27.10	1	27.20	27.20	0	5,964	0.00%
2020/06/23	2	26.88	12	26.93	27.05	-10	6,093	-0.16%
2020/06/22	11	27.80	1	27.40	27.30	10	6,213	0.16%
2020/06/19	2	27.10	7	27.24	27.20	-5	6,304	-0.08%
2020/06/18	1	26.75	2	26.88	27.10	-1	6,318	-0.02%
2020/06/17	2	26.90	0	0.00	26.60	2	6,330	0.03%
2020/06/15	9.2	25.94	1	26.10	25.90	8.2	6,540	0.13%
2020/06/12	5	25.20	3	25.30	26.10	2	6,632	0.03%
2020/06/11	4	26.65	2	26.33	26.20	2	6,691	0.03%
2020/06/10	10	27.25	0	0.00	27.10	10	6,761	0.15%
2020/06/09	7	27.94	14	27.71	27.55	-7	6,915	-0.10%
2020/06/08	15	27.38	3	27.30	27.30	12	6,978	0.17%
2020/06/05	0	0.00	1	27.10	27.15	-1	7,415	-0.01%
2020/06/03	0	0.00	3.9	26.60	26.60	-3.9	7,718	-0.05%
2020/06/02	0	0.00	1	26.30	26.20	-1	7,718	-0.01%
2020/06/01	41	26.29	2	26.38	26.45	39	7,741	0.50%
2020/05/29	4	25.76	1	25.70	26.00	3	7,753	0.04%
2020/05/28	4.2	26.42	3	26.20	25.80	1.2	7,786	0.02%
2020/05/27	0	0.00	1	26.20	26.10	-1	7,923	-0.01%
2020/05/26	1	26.40	1	26.50	26.30	0	7,954	0.00%
2020/05/25	4	26.23	2	26.35	26.25	2	7,963	0.03%
2020/05/22	6	27.02	4	27.01	26.55	2	7,981	0.03%
2020/05/21	3	26.50	2	26.73	26.60	1	7,919	0.01%
2020/05/20	0	0.00	4	26.06	26.50	-4	7,919	-0.05%
2020/05/19	5	25.77	4	25.99	25.60	1	7,963	0.01%
2020/05/18	4	26.98	2	26.75	26.45	2	7,852	0.03%
2020/05/15	17	27.87	37	27.89	26.90	-20	7,829	-0.26%
2020/05/14	39	29.04	8	29.19	28.95	31	7,662	0.40%
2020/05/13	2	32.23	1	32.15	32.15	1	7,332	0.01%
2020/05/12	4	31.79	13	31.53	31.60	-9	7,281	-0.12%
2020/05/11	4.1	31.80	8	32.53	31.80	-3.9	7,263	-0.05%
2020/05/08	2	32.40	1	32.80	32.60	1	7,171	0.01%
2020/05/07	39	32.33	13	32.23	32.40	26	7,064	0.37%
2020/05/06	23	31.58	24	32.05	31.50	-1	6,920	-0.01%
2020/05/05	12	31.79	25	31.25	31.25	-13	6,857	-0.19%
2020/05/04	11	30.66	31	31.44	31.70	-20	6,763	-0.30%
2020/04/30	8	29.96	1	29.90	29.80	7	6,618	0.11%
2020/04/29	13	29.48	13	29.47	29.50	0	6,643	0.00%
2020/04/28	29	28.79	30	28.90	29.00	-1	6,557	-0.02%
2020/04/27	10	28.66	11	28.89	28.70	-1	6,572	-0.02%
2020/04/24	0	0.00	4	28.20	28.70	-4	6,624	-0.06%
2020/04/23	0	0.00	9	28.07	27.90	-9	6,657	-0.14%
2020/04/21	2	27.90	6	27.58	27.40	-4	6,809	-0.06%
2020/04/20	0	0.00	71	28.30	28.50	-71	6,789	-1.05%
2020/04/17	56	29.00	73	28.95	27.90	-17	6,803	-0.25%
2020/04/16	11	27.62	4	27.43	27.50	7	6,668	0.10%
2020/04/15	25	27.25	8	27.12	27.05	17	6,660	0.26%
2020/04/14	53	26.91	8	26.86	26.95	45	6,646	0.68%
2020/04/13	1	26.40	19	26.46	26.40	-18	6,642	-0.27%
2020/04/10	6	26.76	3	26.87	26.75	3	6,658	0.05%
2020/04/09	3	26.65	1	26.90	26.55	2	6,644	0.03%
2020/04/08	12	26.19	4	26.64	26.50	8	6,621	0.12%
2020/04/07	8	25.76	7	25.96	25.95	1	6,563	0.02%
2020/04/06	0	0.00	2	25.15	25.20	-2	6,507	-0.03%
2020/03/31	4	24.91	1	24.95	24.80	3	6,578	0.05%
2020/03/27	7	25.09	0	0.00	24.20	7	6,604	0.11%
2020/03/26	1	23.50	6	24.06	24.70	-5	6,562	-0.08%
2020/03/25	5	23.94	7	23.67	24.10	-2	6,490	-0.03%
2020/03/24	5	21.79	9	21.87	22.00	-4	6,531	-0.06%
2020/03/23	3	20.40	1	20.70	20.50	2	7,082	0.03%
2020/03/20	8	21.62	11	21.76	22.05	-3	7,160	-0.04%
2020/03/19	12.1	21.00	0	0.00	20.45	12.1	7,299	0.17%
2020/03/18	5	23.60	1	24.25	22.70	4	7,771	0.05%
2020/03/17	1	23.40	4	23.96	23.60	-3	8,393	-0.04%
2020/03/16	12	24.67	5	25.00	24.15	7	8,662	0.08%
2020/03/13	6	24.58	11	24.40	25.00	-5	8,620	-0.06%
2020/03/12	18.1	27.42	11	27.85	26.90	7.1	8,477	0.08%
2020/03/11	60	30.27	33	30.29	28.85	27	8,351	0.32%
2020/03/10	29	29.53	46	29.84	30.35	-17	7,885	-0.22%
2020/03/09	7	27.96	1	28.70	27.60	6	7,583	0.08%
2020/03/06	16	28.96	3	28.98	28.95	13	7,574	0.17%
2020/03/05	6	29.43	0	0.00	29.55	6	7,673	0.08%
2020/03/04	11	28.64	4	29.15	29.05	7	7,676	0.09%
2020/03/03	5	28.94	5	28.92	28.75	0	7,675	0.00%
2020/03/02	13	27.52	1	27.60	27.70	12	7,659	0.16%
2020/02/27	8	28.99	1	29.05	28.80	7	7,517	0.09%
2020/02/26	1	30.00	0	0.00	29.95	1	7,476	0.01%
2020/02/25	4	30.08	2	30.20	30.50	2	7,444	0.03%
2020/02/24	8	30.63	2	30.55	30.60	6	7,402	0.08%
2020/02/21	3	31.28	12	31.39	31.25	-9	7,391	-0.12%
2020/02/20	6	31.70	9	31.94	31.70	-3	7,391	-0.04%
2020/02/19	1	31.35	15	31.14	31.10	-14	7,340	-0.19%
2020/02/18	8.1	31.07	2	31.20	30.90	6.1	7,333	0.08%
2020/02/17	3	31.40	1	31.45	31.30	2	7,303	0.03%
2020/02/14	3	31.05	3	31.08	31.20	0	7,204	0.00%
2020/02/13	8.2	31.04	0	0.00	30.70	8.2	7,170	0.11%
2020/02/12	7	31.11	6	31.12	31.25	1	7,151	0.01%
2020/02/11	4	30.35	6	30.67	30.55	-2	7,125	-0.03%
2020/02/07	8	30.31	3	30.65	30.10	5	7,179	0.07%
2020/02/06	6	30.66	1	31.05	31.05	5	7,142	0.07%
2020/02/05	18	29.63	10	29.66	29.55	8	7,079	0.11%
2020/02/04	4	29.73	5	29.52	29.95	-1	7,032	-0.01%
2020/02/03	17	28.00	7	28.46	28.20	10	7,013	0.14%
2020/01/31	5	31.68	17	30.73	30.90	-12	6,876	-0.17%
2020/01/30	1	31.90	5	31.69	31.50	-4	6,837	-0.06%
2020/01/20	11	34.68	23	35.00	35.00	-12	6,771	-0.18%
2020/01/17	7	34.04	11	34.43	34.45	-4	6,623	-0.06%
2020/01/16	8	34.33	13	34.04	34.05	-5	6,530	-0.08%
2020/01/14	1	33.05	0	0.00	33.40	1	6,605	0.02%
2020/01/13	1	33.30	3	33.12	33.05	-2	6,571	-0.03%
2020/01/10	1.2	31.73	6	31.76	32.00	-4.8	6,531	-0.07%
2020/01/09	6	32.30	0	0.00	32.25	6	6,546	0.09%
2020/01/08	0	0.00	1	31.30	31.00	-1	6,539	-0.02%
2020/01/07	5	31.86	5	31.92	31.75	0	6,547	0.00%
2020/01/06	2.2	32.90	1	32.70	32.90	1.2	6,549	0.02%
2020/01/03	8	33.45	2	34.80	33.50	6	6,552	0.09%
2020/01/02	22	34.81	15	34.65	34.90	7	6,556	0.11%
2019/12/31	26	34.51	1	34.50	34.45	25	6,782	0.37%
2019/12/30	2	34.53	3	34.58	34.70	-1	7,264	-0.01%
2019/12/27	6	34.98	6	35.02	34.90	0	7,435	0.00%
2019/12/26	5	34.62	0	0.00	34.35	5	7,412	0.07%
2019/12/25	0	0.00	10	34.50	34.65	-10	7,431	-0.13%
2019/12/24	27	34.97	6	35.08	34.60	21	7,637	0.27%
2019/12/23	17	35.07	6	34.60	34.60	11	7,641	0.14%
2019/12/20	5.2	35.45	0	0.00	35.40	5.2	7,599	0.07%
2019/12/19	5.2	35.66	9	35.66	35.85	-3.8	7,582	-0.05%
2019/12/18	59	37.65	64.5	37.40	36.50	-5.5	7,469	-0.07%
2019/12/17	10	36.05	4	36.21	36.55	6	6,928	0.09%
2019/12/16	2	36.10	1	35.95	36.55	1	6,979	0.01%
2019/12/13	19.2	36.24	8	36.69	35.45	11.2	6,843	0.16%
2019/12/12	68	35.65	59	35.81	36.55	9	6,356	0.14%
2019/12/11	1.2	33.33	27	33.37	33.25	-25.8	5,865	-0.44%
2019/12/10	1	31.90	1	32.40	31.85	0	6,126	0.00%
2019/12/09	1	31.90	3	32.15	31.95	-2	6,107	-0.03%
2019/12/06	1	31.75	8	31.84	31.95	-7	6,140	-0.11%
2019/12/05	1	31.30	3	31.45	31.30	-2	6,179	-0.03%
2019/12/04	1	30.95	4	31.56	31.00	-3	6,258	-0.05%
2019/12/03	5	31.85	6.1	32.02	31.95	-1.1	6,360	-0.02%
2019/12/02	11	31.83	20	31.97	32.40	-9	6,477	-0.14%
2019/11/28	5	31.65	16	31.79	31.95	-11	6,707	-0.16%
2019/11/27	0	0.00	3	31.50	31.50	-3	6,959	-0.04%
2019/11/26	3	31.35	0	0.00	31.35	3	7,101	0.04%
2019/11/25	3	31.45	2	31.18	31.35	1	7,490	0.01%
2019/11/22	2	30.95	1	30.90	30.70	1	7,709	0.01%
2019/11/21	6	30.71	1	31.00	31.05	5	7,757	0.06%
2019/11/20	0	0.00	2	31.00	30.80	-2	7,848	-0.03%
2019/11/19	7	31.24	0	0.00	31.20	7	7,877	0.09%
2019/11/18	0	0.00	6	31.23	31.40	-6	7,908	-0.08%
2019/11/12	0	0.00	2	30.55	30.95	-2	8,056	-0.02%
2019/11/11	1	30.40	6	30.22	30.05	-5	8,124	-0.06%
2019/11/08	3	29.70	0	0.00	29.75	3	8,166	0.04%
2019/11/07	3.4	30.44	4	30.50	30.40	-0.6	8,300	-0.01%
2019/11/06	0	0.00	0.5	31.45	31.50	-0.5	8,210	-0.01%
2019/11/05	0.3	30.95	0	0.00	31.00	0.3	8,154	0.00%
2019/11/01	11.3	31.44	13	31.50	31.35	-1.7	8,112	-0.02%
2019/10/31	1	32.20	0	0.00	31.90	1	8,095	0.01%
2019/10/24	1	32.05	0	0.00	32.05	1	8,025	0.01%
2019/10/23	23	33.15	21	32.88	32.90	2	8,006	0.02%
2019/10/22	1	32.70	0	0.00	32.70	1	7,784	0.01%
2019/10/18	1	32.00	31	31.83	32.05	-30	7,730	-0.39%
2019/10/17	1	32.40	2	31.98	31.95	-1	7,712	-0.01%
2019/10/16	2	32.20	1	32.60	31.95	1	7,634	0.01%
2019/10/15	12	32.33	12	32.30	31.85	0	7,579	0.00%
2019/10/14	1	33.30	1	32.70	32.65	0	7,561	0.00%
2019/10/09	23	32.27	1	32.80	32.55	22	7,503	0.29%
2019/10/08	6	32.93	0	0.00	32.95	6	7,442	0.08%
2019/10/07	6	33.70	14	33.67	33.70	-8	7,316	-0.11%
2019/10/04	63	33.76	90	33.39	32.60	-27	7,042	-0.38%
2019/10/03	12	31.54	9	31.77	32.20	3	6,547	0.05%
2019/10/02	0	0.00	6	30.55	31.20	-6	6,358	-0.09%
2019/10/01	23	30.11	15	30.28	30.75	8	6,298	0.13%
2019/09/27	24	29.68	4	30.11	29.25	20	6,219	0.32%
2019/09/26	3	31.72	9	31.90	31.15	-6	5,974	-0.10%
2019/09/25	4	31.54	2	31.70	31.55	2	5,874	0.03%
2019/09/24	5	31.44	0	0.00	31.35	5	5,819	0.09%
2019/09/23	2	31.50	1	31.55	31.45	1	5,755	0.02%
2019/09/20	7	31.06	2	31.18	31.00	5	5,699	0.09%
2019/09/19	20	30.79	21	30.77	30.80	-1	5,637	-0.02%
2019/09/18	5	32.25	0	0.00	31.80	5	5,465	0.09%
2019/09/17	2	31.55	12	32.25	32.20	-10	5,354	-0.19%
2019/09/16	36	31.22	6	31.42	31.50	30	5,215	0.58%
2019/09/12	26	32.98	31	33.01	31.90	-5	4,978	-0.10%
2019/09/11	0	0.00	3	31.32	31.35	-3	4,353	-0.07%
2019/09/10	10	30.87	11	30.74	30.95	-1	4,312	-0.02%
2019/09/09	6	30.80	1	30.60	30.80	5	4,222	0.12%
2019/09/06	0	0.00	2	31.60	31.25	-2	4,134	-0.05%
2019/09/05	4	31.04	23	31.27	31.50	-19	4,030	-0.47%
2019/09/04	9	31.03	3	31.12	31.00	6	3,879	0.15%
2019/09/03	3	31.07	5	30.88	30.50	-2	3,727	-0.05%
2019/09/02	5	30.71	27	30.40	31.00	-22	3,588	-0.61%
2019/08/30	18	30.41	26	30.48	29.55	-8	3,321	-0.24%
2019/08/29	9	29.78	15	29.84	29.80	-6	3,012	-0.20%
2019/08/28	15	29.66	15.1	29.95	29.50	-0.1	2,818	0.00%
2019/08/27	2	28.15	19	27.64	28.50	-17	2,398	-0.71%
2019/08/23	1	26.50	42	26.86	26.60	-41	2,095	-1.96%
2019/08/22	43	27.05	8	27.17	27.20	35	1,993	1.76%
2019/08/21	2	27.35	1	27.25	27.10	1	1,934	0.05%
2019/08/20	0	0.00	2	27.03	26.85	-2	1,867	-0.11%
2019/08/19	6	26.55	3	26.58	26.50	3	1,780	0.17%
2019/08/16	0	0.00	3	26.55	26.70	-3	1,715	-0.17%
2019/08/14	27	26.30	4	26.30	26.15	23	1,629	1.41%
2019/08/12	0	0.00	18	25.66	26.05	-18	1,474	-1.22%
2019/08/07	2	22.80	0	0.00	22.80	2	1,305	0.15%
2019/08/06	0	0.00	1	22.65	22.65	-1	1,338	-0.07%
2019/08/05	1	22.90	0	0.00	22.65	1	1,377	0.07%
2019/08/02	2	23.35	0	0.00	23.35	2	1,388	0.14%
2019/07/31	2	24.35	0	0.00	24.35	2	1,382	0.14%
2019/07/30	3	25.57	1	26.15	25.30	2	1,276	0.16%
2019/07/29	1	25.55	0	0.00	26.35	1	1,279	0.08%
2019/07/25	0	0.00	1.2	26.10	26.20	-1.2	1,249	-0.10%
2019/07/24	1	24.80	1	25.05	25.45	0	1,259	0.00%
2019/07/23	10	25.40	2	25.10	24.75	8	1,321	0.61%
2019/07/19	0	0.00	5	24.88	24.80	-5	1,737	-0.29%
2019/07/18	0	0.00	2	24.40	24.35	-2	1,761	-0.11%
2019/07/17	2	24.80	1	24.85	24.80	1	1,783	0.06%
2019/07/16	1	25.15	0	0.00	25.20	1	1,853	0.05%
2019/07/15	0	0.00	2	24.55	24.80	-2	1,896	-0.11%
2019/07/11	0	0.00	1	24.05	24.15	-1	2,075	-0.05%
2019/07/09	4	23.73	1	23.85	23.65	3	2,143	0.14%
2019/07/08	1	24.75	1	25.05	24.40	0	2,152	0.00%
2019/07/05	0	0.00	4	24.05	24.25	-4	2,148	-0.19%
2019/07/03	2	24.10	6	23.93	23.70	-4	2,280	-0.18%
2019/07/02	1	23.95	2	23.95	24.00	-1	2,320	-0.04%
2019/07/01	2	24.15	1	24.10	24.00	1	2,433	0.04%
2019/06/27	2	23.53	0	0.00	23.45	2	2,608	0.08%
2019/06/21	1	23.55	0	0.00	23.20	1	3,481	0.03%
2019/06/19	5	23.02	5	23.11	23.20	0	3,632	0.00%
2019/06/18	4	23.65	1	23.80	22.55	3	3,690	0.08%
2019/06/17	0	0.00	3	22.83	23.00	-3	3,728	-0.08%
2019/06/14	1	22.65	0	0.00	22.60	1	3,890	0.03%
2019/06/11	0	0.00	2	23.10	22.55	-2	4,030	-0.05%
2019/06/10	2	22.20	0	0.00	22.15	2	4,165	0.05%
2019/06/03	0	0.00	1	22.55	22.50	-1	5,020	-0.02%
2019/05/31	3	22.80	1	22.65	22.70	2	5,425	0.04%
2019/05/30	2	22.30	0	0.00	22.20	2	5,487	0.04%
2019/05/28	1	22.15	0	0.00	22.20	1	5,690	0.02%
2019/05/27	1	22.00	0	0.00	22.00	1	5,804	0.02%
2019/05/23	2	22.63	1	22.45	22.45	1	6,132	0.02%
2019/05/21	1	22.75	1	23.25	23.50	0	6,338	0.00%
2019/05/20	0	0.00	1	22.85	22.75	-1	6,401	-0.02%
2019/05/16	2	23.75	0	0.00	23.45	2	6,888	0.03%
2019/05/15	3	23.93	3	24.45	24.45	0	7,065	0.00%
2019/05/14	1	23.00	7	22.88	23.50	-6	7,342	-0.08%
2019/05/13	0	0.00	1	23.30	23.10	-1	7,348	-0.01%
2019/05/10	2	24.88	0	0.00	25.00	2	7,305	0.03%
2019/05/09	10	25.48	0	0.00	24.85	10	7,338	0.14%
2019/05/08	22	25.98	0	0.00	25.90	22	7,342	0.30%
2019/05/06	1	26.40	1	26.40	26.30	0	7,357	0.00%
2019/05/03	2	27.30	2	27.30	27.30	0	7,355	0.00%
2019/05/02	2	27.13	5	27.25	27.20	-3	7,384	-0.04%
2019/04/30	7	26.63	22	26.88	27.50	-15	7,447	-0.20%
2019/04/29	5	26.49	1	27.30	26.35	4	7,620	0.05%
2019/04/26	14	28.04	3	27.60	27.40	11	7,715	0.14%
2019/04/25	16	28.48	97.6	28.07	28.80	-81.6	7,619	-1.07%
2019/04/24	1	27.15	2	27.70	27.05	-1	7,383	-0.01%
2019/04/23	0	0.00	2	26.85	26.70	-2	7,329	-0.03%
2019/04/22	5	27.70	6	27.42	27.25	-1	7,297	-0.01%
2019/04/19	10	27.47	6	27.35	27.35	4	7,218	0.06%
2019/04/18	67	27.36	2	27.30	27.65	65	7,135	0.91%
2019/04/17	7	27.60	18	27.10	27.25	-11	7,069	-0.16%
2019/04/16	4	26.40	6	26.53	26.75	-2	6,965	-0.03%
2019/04/15	3	26.10	6	26.22	26.20	-3	6,944	-0.04%
2019/04/12	53	25.95	0	0.00	25.85	53	6,953	0.76%
2019/04/11	12	26.07	9	26.31	26.25	3	6,939	0.04%
2019/04/10	11	26.17	2	26.00	26.10	9	6,910	0.13%
2019/04/09	23	26.58	1	26.50	26.35	22	6,855	0.32%
2019/04/08	20	27.78	0	0.00	27.50	20	6,773	0.30%
2019/04/03	7	27.97	21	27.85	27.65	-14	6,746	-0.21%
2019/04/02	0	0.00	13	27.60	27.60	-13	6,640	-0.20%
2019/04/01	0	0.00	12	27.62	27.10	-12	6,574	-0.18%
2019/03/29	2	26.90	11	27.07	27.00	-9	6,462	-0.14%
2019/03/28	66	27.32	57	27.09	26.65	9	6,386	0.14%
2019/03/27	18	26.26	46	26.69	26.65	-28	5,921	-0.47%
2019/03/26	0	0.00	20	25.40	25.70	-20	5,734	-0.35%
2019/03/25	7	24.94	0	0.00	24.90	7	5,699	0.12%
2019/03/22	4	26.04	2	26.40	25.95	2	5,631	0.04%
2019/03/20	27	26.12	24	26.11	26.15	3	5,503	0.05%
2019/03/19	95	26.92	74	25.99	25.85	21	5,469	0.38%
2019/03/18	0	0.00	2	26.10	25.85	-2	5,318	-0.04%
2019/03/15	23	25.84	3	25.90	25.80	20	5,278	0.38%
2019/03/14	22	25.89	2	25.90	25.90	20	5,241	0.38%
2019/03/13	5	26.65	8	26.89	26.20	-3	5,226	-0.06%
2019/03/12	0	0.00	5	26.24	26.20	-5	5,101	-0.10%
2019/03/11	3	26.37	5	26.51	26.35	-2	5,027	-0.04%
2019/03/08	18	26.16	8	25.79	25.70	10	4,928	0.20%
2019/03/07	2	26.80	2	27.00	25.70	0	4,738	0.00%
2019/03/06	5	26.19	12	26.56	27.05	-7	4,473	-0.16%
2019/03/05	3	25.30	1	24.75	24.60	2	4,115	0.05%
2019/03/04	8	25.00	0	0.00	24.90	8	4,070	0.20%
2019/02/27	1	24.70	3	24.75	24.60	-2	4,011	-0.05%
2019/02/26	5	24.94	1	25.30	24.40	4	3,944	0.10%
2019/02/25	9	24.81	17	25.12	25.50	-8	3,855	-0.21%
2019/02/21	0	0.00	60	23.28	23.70	-60	3,537	-1.70%
2019/02/20	2	24.28	53	23.46	23.35	-51	3,482	-1.46%
2019/02/19	2	24.25	42	24.21	24.05	-40	3,396	-1.18%
2019/02/18	5	24.15	2	24.13	24.30	3	3,478	0.09%
2019/02/15	4	23.45	66	24.11	24.35	-62	3,345	-1.85%
2019/02/14	0	0.00	77	24.05	24.05	-77	3,011	-2.56%
2019/02/13	16	21.17	560	21.84	21.90	-544	2,833	-19.20%	大賣/鉅額交易
2019/01/30	45	19.18	0	0.00	19.00	45	2,550	1.76%
2019/01/29	56	19.56	2	19.60	19.35	54	2,512	2.15%
2019/01/28	40	20.25	0	0.00	20.15	40	2,483	1.61%
2019/01/25	41	20.20	0	0.00	20.10	41	2,521	1.63%
2019/01/24	38	20.07	0	0.00	20.00	38	2,539	1.50%
2019/01/23	125	20.87	0	0.00	20.40	125	2,562	4.88%	大買/鉅額交易
2019/01/22	4	20.78	230	20.53	20.50	-226	2,535	-8.91%	大賣/鉅額交易
2019/01/21	72	21.18	19	21.12	21.10	53	2,467	2.15%
2019/01/18	61	20.26	1	20.40	20.40	60	2,274	2.64%
2019/01/17	8	20.30	8	19.26	20.75	0	2,154	0.00%
2019/01/14	80	18.52	1	18.50	18.40	79	2,098	3.76%
2019/01/10	1	18.65	0	0.00	18.75	1	2,169	0.05%
2019/01/09	7	18.81	0	0.00	18.60	7	2,198	0.32%
2019/01/07	1	18.35	0	0.00	18.40	1	2,266	0.04%
2019/01/04	20	17.10	10	18.40	18.15	10	2,328	0.43%
2019/01/03	10	17.80	0	0.00	17.70	10	2,348	0.43%
2018/12/26	11	18.35	0	0.00	17.95	11	2,597	0.42%
2018/12/24	0	0.00	15	18.90	19.00	-15	2,658	-0.56%
2018/12/22	10	18.60	0	0.00	19.00	10	2,704	0.37%
2018/12/21	12	17.82	16	18.25	18.80	-4	2,721	-0.15%
2018/12/20	34	18.49	0	0.00	18.35	34	2,719	1.25%
2018/12/19	10	19.20	0	0.00	19.30	10	2,686	0.37%
2018/12/18	22	19.37	0	0.00	19.25	22	2,721	0.81%
2018/12/17	2	19.60	0	0.00	19.65	2	2,776	0.07%
2018/12/14	20	19.60	0	0.00	19.75	20	2,835	0.71%
2018/12/13	4	20.38	2	20.30	20.10	2	2,918	0.07%
2018/12/12	0	0.00	4	19.90	20.10	-4	2,992	-0.13%
2018/12/11	33	19.31	0	0.00	19.30	33	3,010	1.10%
2018/12/10	42	19.57	10	19.95	19.40	32	3,050	1.05%
2018/12/06	100	20.20	0	0.00	19.60	100	3,119	3.21%
2018/12/04	10	21.65	16	22.12	21.65	-6	3,257	-0.18%
2018/12/03	34	21.93	2	22.30	22.00	32	3,337	0.96%
2018/11/30	12	20.02	13	20.50	21.05	-1	3,381	-0.03%
2018/11/29	10	19.70	0	0.00	19.70	10	3,348	0.30%
2018/11/28	0	0.00	7	19.40	19.60	-7	3,345	-0.21%
2018/11/27	8	18.91	3	18.45	19.05	5	3,358	0.15%
2018/11/26	3	18.45	0	0.00	18.45	3	3,370	0.09%
2018/11/23	4	18.64	20	19.10	18.25	-16	3,402	-0.47%
2018/11/16	1	20.30	1	19.95	19.80	0	3,801	0.00%
2018/11/15	48	19.95	95	19.78	19.75	-47	3,829	-1.23%
2018/11/13	0	0.00	60	20.85	21.25	-60	3,893	-1.54%
2018/11/09	2	21.88	5	21.99	21.85	-3	4,104	-0.07%
2018/11/08	28	22.31	12	22.30	21.65	16	4,179	0.38%
2018/11/07	31	21.90	5	21.98	22.15	26	4,243	0.61%
2018/11/06	52	21.77	0	0.00	20.95	52	4,378	1.19%
2018/11/02	56	22.06	3	22.25	22.00	53	4,796	1.10%
2018/11/01	4	21.05	7	21.56	21.40	-3	4,838	-0.06%
2018/10/31	1	20.50	1	20.40	21.15	0	4,999	0.00%
2018/10/30	2	19.90	0	0.00	20.00	2	5,209	0.04%
2018/10/26	5	19.90	0	0.00	19.70	5	5,518	0.09%
2018/10/24	1	21.80	1	21.25	21.40	0	6,087	0.00%
2018/10/23	4	21.50	0	0.00	21.00	4	6,388	0.06%
2018/10/22	0	0.00	28	22.37	22.30	-28	6,781	-0.41%
2018/10/19	6	21.90	4	21.88	22.10	2	6,846	0.03%
2018/10/18	4	22.40	6	22.27	22.50	-2	6,943	-0.03%
2018/10/17	3	22.90	4	22.10	22.00	-1	7,000	-0.01%
2018/10/15	4	22.03	5	22.69	22.45	-1	7,126	-0.01%
2018/10/12	5	20.85	3	20.90	21.15	2	7,200	0.03%
2018/10/11	6	20.90	1	20.90	20.90	5	7,296	0.07%
2018/10/09	1.2	23.32	0	0.00	23.20	1.2	7,332	0.02%
2018/10/05	46	24.12	19	24.02	23.95	27	7,481	0.36%
2018/10/04	6	25.74	1	25.50	25.10	5	7,493	0.07%
2018/10/03	5	26.52	2	26.10	26.05	3	7,640	0.04%
2018/10/02	1	27.05	0	0.00	26.85	1	8,058	0.01%
2018/10/01	5	26.30	0	0.00	27.55	5	8,364	0.06%
2018/09/28	1	27.00	1	26.75	26.25	0	8,876	0.00%
2018/09/27	2	26.68	0	0.00	26.55	2	9,366	0.02%
2018/09/25	0	0.00	1	26.90	27.05	-1	9,574	-0.01%
2018/09/21	1	26.25	8	26.67	27.40	-7	9,650	-0.07%
2018/09/20	3	26.12	13	26.19	25.85	-10	9,843	-0.10%
2018/09/19	31	26.95	8	26.79	26.10	23	9,896	0.23%
2018/09/18	4	27.05	0	0.00	27.05	4	10,056	0.04%
2018/09/17	2	28.35	0	0.00	28.30	2	10,357	0.02%
2018/09/14	2	28.23	4	28.50	29.15	-2	10,728	-0.02%
2018/09/13	2	28.20	0	0.00	28.05	2	11,463	0.02%
2018/09/12	2	28.35	2	28.15	28.00	0	12,389	0.00%
2018/09/11	1	28.10	1	28.50	28.30	0	12,675	0.00%
2018/09/10	8	28.04	1	28.50	27.60	7	13,046	0.05%
2018/09/07	14	30.25	18	29.26	29.20	-4	13,757	-0.03%
2018/09/06	13	29.70	6	30.37	30.75	7	13,752	0.05%
2018/09/05	12	30.09	0	0.00	30.10	12	13,973	0.09%
2018/09/04	8	30.63	4	30.66	30.70	4	14,600	0.03%
2018/09/03	23	30.80	0	0.00	30.65	23	15,273	0.15%
2018/08/31	1	31.60	0	0.00	31.95	1	16,229	0.01%
2018/08/30	1	32.60	2	31.95	31.60	-1	16,714	-0.01%
2018/08/29	8	31.52	3	31.62	32.00	5	16,823	0.03%
2018/08/28	10	31.67	7	31.42	31.50	3	17,053	0.02%
2018/08/27	2	30.00	2.6	31.25	31.75	-0.6	17,207	0.00%
2018/08/24	7	30.41	1	30.25	30.25	6	17,313	0.03%
2018/08/23	6	29.88	3.3	30.14	30.10	2.7	17,569	0.02%
2018/08/22	1	30.95	0	0.00	31.00	1	17,961	0.01%
2018/08/21	0	0.00	3	31.32	31.80	-3	18,308	-0.02%
2018/08/20	3	31.33	1	31.80	30.65	2	18,516	0.01%
2018/08/17	8	34.12	8	33.40	32.00	0	18,555	0.00%
2018/08/16	4	32.75	2	32.90	33.85	2	18,607	0.01%
2018/08/15	2	33.40	1	33.20	33.00	1	18,929	0.01%
2018/08/14	3	33.17	5	33.29	33.45	-2	19,038	-0.01%
2018/08/13	1	32.90	7	32.59	32.75	-6	19,633	-0.03%
2018/08/10	3	34.70	3	34.75	34.20	0	19,823	0.00%
2018/08/09	11	35.85	13	35.40	34.75	-2	19,800	-0.01%
2018/08/08	3	34.78	8	34.93	34.65	-5	19,775	-0.03%
2018/08/07	10	35.27	19	35.00	34.60	-9	19,894	-0.05%
2018/08/06	10	34.85	8	34.96	35.80	2	20,165	0.01%
2018/08/03	1	34.20	14	34.45	33.90	-13	20,322	-0.06%
2018/08/02	10	33.60	13	33.42	33.85	-3	20,373	-0.01%
2018/08/01	12	35.07	31	34.05	33.80	-19	20,219	-0.09%
2018/07/31	25	33.58	15	33.60	34.40	10	19,846	0.05%
2018/07/30	35	33.19	33	33.49	33.40	2	19,562	0.01%
2018/07/27	50	32.39	51	32.55	32.65	-1	19,234	-0.01%
2018/07/26	4	30.61	2	30.30	30.30	2	18,826	0.01%
2018/07/25	2	30.43	5	30.21	29.80	-3	18,738	-0.02%
2018/07/24	14	28.90	1	29.15	30.00	13	18,598	0.07%
2018/07/23	1	27.75	4	28.79	28.80	-3	18,515	-0.02%
2018/07/20	3	29.57	5	28.54	28.35	-2	18,440	-0.01%
2018/07/19	1	28.45	1	29.30	29.50	0	18,334	0.00%
2018/07/18	1	29.85	0	0.00	28.90	1	18,219	0.01%
2018/07/17	9	30.92	0	0.00	30.45	9	18,065	0.05%
2018/07/16	0	0.00	8	31.70	31.45	-8	17,978	-0.04%
2018/07/13	4	30.60	2	30.55	30.40	2	17,879	0.01%
2018/07/12	3	30.33	0	0.00	30.10	3	17,783	0.02%
2018/07/11	8	30.60	36	30.10	30.00	-28	17,682	-0.16%
2018/07/10	59	29.86	65	30.28	30.25	-6	17,478	-0.03%
2018/07/09	38	32.22	36	31.93	31.40	2	17,027	0.01%
2018/07/06	50	33.75	82	33.84	33.60	-32	16,681	-0.19%
2018/07/05	13	33.99	8	33.78	33.40	5	16,143	0.03%
2018/07/04	13	32.84	3	32.15	33.10	10	15,637	0.06%
2018/07/03	4	32.55	5	32.41	32.00	-1	15,509	-0.01%
2018/07/02	6	32.70	2	32.70	32.50	4	15,395	0.03%
2018/06/29	3	33.45	7	33.73	33.05	-4	15,283	-0.03%
2018/06/28	3	32.90	2	32.50	32.60	1	15,037	0.01%
2018/06/27	7	33.35	12	33.55	32.60	-5	14,940	-0.03%
2018/06/26	10	32.58	28	32.54	32.65	-18	14,724	-0.12%
2018/06/25	78	33.80	54	32.42	31.80	24	14,349	0.17%
2018/06/22	61	35.99	29	36.50	35.10	32	13,970	0.23%
2018/06/21	31	35.69	46	35.73	36.65	-15	13,198	-0.11%
2018/06/20	114	33.86	85	33.02	33.35	29	12,257	0.24%	大買/
2018/06/19	16	33.65	12	33.10	34.45	4	11,924	0.03%
2018/06/15	122	34.16	37	33.99	33.80	85	11,479	0.74%	大買/
2018/06/14	0	0.00	5	31.95	31.95	-5	10,659	-0.05%
2018/06/13	54	30.26	74.2	29.92	29.05	-20.2	10,553	-0.19%
2018/06/12	113	30.62	84	30.85	29.80	29	10,228	0.28%	大買/
2018/06/11	80.2	30.14	64	29.83	31.35	16.2	9,569	0.17%
2018/06/08	105	29.51	76	29.50	28.50	29	8,927	0.32%	大買/
2018/06/07	15	26.92	265	27.94	28.05	-250	7,940	-3.15%	大賣/鉅額交易
2018/06/06	5	25.57	4	25.51	25.50	1	7,438	0.01%
2018/06/05	7	25.84	8	26.08	25.55	-1	7,312	-0.01%
2018/06/04	4	25.43	7	25.41	25.20	-3	7,085	-0.04%
2018/06/01	4	26.56	1	25.75	25.75	3	6,899	0.04%
2018/05/31	24	27.94	25	27.78	26.60	-1	6,816	-0.01%
2018/05/30	141	28.61	117	28.10	28.00	24	6,585	0.36%	大買/大賣/
2018/05/29	5	26.48	22	27.66	28.25	-17	5,976	-0.28%
2018/05/28	11	25.93	15	25.93	25.70	-4	5,541	-0.07%
2018/05/25	2	25.65	7	25.62	25.25	-5	5,260	-0.10%
2018/05/24	2	25.15	3	25.67	25.35	-1	5,062	-0.02%
2018/05/23	18	26.14	17	25.54	25.15	1	4,873	0.02%
2018/05/22	0	0.00	2	24.35	24.50	-2	4,464	-0.04%
2018/05/21	9	25.42	9	25.33	25.30	0	4,290	0.00%
2018/05/18	1	22.70	1	22.50	24.05	0	3,638	0.00%
2018/05/17	9	22.85	17	22.08	21.90	-8	3,352	-0.24%
2018/05/16	9	23.44	4	23.34	23.10	5	3,219	0.16%
2018/05/15	7	22.79	20	22.96	22.80	-13	2,984	-0.44%
2018/05/14	68	22.80	35	22.33	23.50	33	2,850	1.16%
2018/05/11	7	21.14	3	21.70	21.75	4	2,402	0.17%
2018/05/10	5	19.56	0	0.00	19.80	5	1,999	0.25%
2018/05/03	5	17.20	5	17.30	17.40	0	1,821	0.00%
2018/04/26	0.2	16.60	0	0.00	16.65	0.2	2,005	0.01%
2018/04/20	0	0.00	1	17.70	17.70	-1	2,530	-0.04%
2018/04/19	1	17.95	0	0.00	17.90	1	2,824	0.04%
2018/04/17	0	0.00	1	17.10	17.05	-1	2,858	-0.03%
2018/04/13	0	0.00	6	17.70	17.50	-6	3,367	-0.18%
2018/04/11	1	17.90	0	0.00	17.80	1	3,481	0.03%
2018/04/10	0	0.00	5	17.35	17.20	-5	3,470	-0.14%
2018/04/02	0	17.60	0	0.00	17.65	0	3,469	0.00%
2018/03/31	0	0.00	2	17.55	17.60	-2	3,472	-0.06%
2018/03/29	1	18.05	0	0.00	18.10	1	3,540	0.03%
2018/03/23	0	0.00	1	18.10	18.20	-1	3,551	-0.03%
2018/03/19	0	0.00	10	19.25	19.20	-10	3,609	-0.28%
2018/03/16	1	19.15	10	19.20	19.20	-9	3,599	-0.25%
2018/03/15	1	19.40	0	0.00	19.40	1	3,589	0.03%
2018/03/14	12	19.99	2	19.73	19.60	10	3,582	0.28%
2018/03/13	12	19.40	0	0.00	19.30	12	3,572	0.34%
2018/03/08	0	0.00	20	19.20	19.30	-20	3,549	-0.56%
2018/03/07	8	18.93	0	0.00	18.65	8	3,520	0.23%
2018/03/06	19	19.78	0	0.00	19.60	19	3,511	0.54%
2018/02/23	0	0.00	5	18.30	18.15	-5	3,380	-0.15%
2018/02/09	1	17.50	1	17.40	17.20	0	3,323	0.00%
2018/02/06	5	17.00	0	0.00	16.80	5	3,261	0.15%
2018/02/02	0	0.00	2	19.00	18.80	-2	3,270	-0.06%
2018/02/01	0	0.00	1	19.05	19.15	-1	3,286	-0.03%
2018/01/31	0	0.00	2	19.10	19.15	-2	3,286	-0.06%
2018/01/29	1	19.80	1	19.40	19.50	0	3,281	0.00%
2018/01/26	0	0.00	3	19.80	19.70	-3	3,279	-0.09%
2018/01/25	4	20.50	4	20.20	19.65	0	3,269	0.00%
2018/01/23	13	20.63	3	20.95	20.50	10	3,194	0.31%
2018/01/22	3	21.03	2	21.20	21.10	1	3,165	0.03%
2018/01/19	5	21.29	6	21.20	20.85	-1	3,165	-0.03%
2018/01/18	18	22.36	17	22.04	21.30	1	3,074	0.03%
2018/01/17	17	21.89	11	21.84	22.20	6	2,943	0.20%
2018/01/16	14	22.20	13	22.10	22.10	1	2,876	0.03%
2018/01/15	24	21.66	14	21.82	22.20	10	2,692	0.37%
2018/01/12	1	20.20	1	20.35	20.20	0	2,478	0.00%
2018/01/11	4	20.06	4	19.91	19.95	0	2,452	0.00%
2018/01/10	4	20.28	3	20.20	19.90	1	2,405	0.04%
2018/01/05	3	19.00	3	18.60	18.95	0	1,943	0.00%