偉詮電 (2436)-合庫-自強券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
64.0
漲跌
▼0.3
漲幅
-0.47%
成交量
1,593張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:07:32

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

偉詮電 (2436)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	64.50	0	0.00	64.00	2	1,168	0.17%
2024/05/30	2	64.50	1	64.50	64.30	1	1,160	0.09%
2024/05/29	2	67.00	7	66.73	65.70	-5	1,141	-0.44%
2024/05/28	2	65.00	1	65.00	64.60	1	1,013	0.10%
2024/05/22	0	0.00	16	61.58	61.60	-16	1,023	-1.56%
2024/05/13	1	60.00	10	60.03	60.00	-9	1,268	-0.71%
2024/05/10	0.1	59.90	0	0.00	60.20	0.1	1,274	0.01%
2024/05/09	0	61.30	0	0.00	60.90	0	1,280	0.00%
2024/05/07	0	0.00	1	61.10	61.30	-1	1,312	-0.08%
2024/05/03	2	61.60	2	62.00	61.40	0	1,326	0.00%
2024/04/26	1	60.80	0	0.00	60.80	1	1,377	0.07%
2024/04/22	1	59.30	0	0.00	59.20	1	1,489	0.07%
2024/04/18	1	62.10	0	0.00	62.10	1	1,522	0.07%
2024/04/17	1	61.50	1	63.60	62.60	0	1,541	0.00%
2024/04/16	2	59.00	0	0.00	58.50	2	1,517	0.13%
2024/04/15	0	0.00	10	61.12	61.00	-10	1,506	-0.66%
2024/04/12	1	63.20	5	63.20	63.20	-4	1,569	-0.25%
2024/04/11	1	62.70	0	0.00	62.80	1	1,610	0.06%
2024/04/10	0	0.00	1	63.60	63.60	-1	1,640	-0.06%
2024/04/08	21	62.50	10	62.10	62.10	11	1,689	0.65%
2024/04/02	1.1	63.00	0	0.00	62.80	1.1	2,095	0.05%
2024/03/28	4.1	63.29	0	0.00	63.00	4.1	2,284	0.18%
2024/03/26	1	63.60	0	0.00	63.10	1	2,352	0.04%
2024/03/25	23	64.50	0	0.00	64.50	23	2,378	0.97%
2024/03/22	3	64.47	3	64.60	64.90	0	2,398	0.00%
2024/03/21	0	0.00	2	65.20	64.40	-2	2,417	-0.08%
2024/03/20	1	63.20	0	0.00	63.40	1	2,438	0.04%
2024/03/19	0.1	63.30	1	63.00	63.10	-0.9	2,503	-0.04%
2024/03/15	0.1	63.10	0	0.00	62.70	0.1	2,579	0.00%
2024/03/13	1	63.59	0	0.00	63.20	1	2,637	0.04%
2024/03/08	0	0.00	6	63.53	63.30	-6	2,810	-0.21%
2024/03/07	8.1	65.42	1	65.30	64.40	7.1	2,890	0.25%
2024/03/01	0.1	67.10	0	0.00	66.70	0.1	3,280	0.00%
2024/02/29	1	67.00	1	66.90	67.00	0	3,415	0.00%
2024/02/27	1	68.10	0	0.00	67.90	1	3,598	0.03%
2024/02/26	8	69.75	5	69.62	69.90	3	3,769	0.08%
2024/02/23	5	70.60	0	0.00	69.40	5	4,189	0.12%
2024/02/22	5	70.80	6	70.72	70.70	-1	4,317	-0.02%
2024/02/21	5	70.30	5	70.80	70.80	0	4,392	0.00%
2024/02/20	7	70.30	11	69.94	69.20	-4	4,432	-0.09%
2024/02/19	0.1	69.30	1	69.70	69.70	-0.9	4,451	-0.02%
2024/02/16	5	68.90	7	69.57	69.80	-2	4,564	-0.04%
2024/02/15	0	0.00	32	67.89	68.40	-32	4,568	-0.70%
2024/02/05	0	0.00	8	63.70	64.40	-8	4,543	-0.18%
2024/02/02	0	0.00	6	65.40	65.00	-6	4,569	-0.13%
2024/02/01	0.1	65.30	0	0.00	65.10	0.1	4,592	0.00%
2024/01/30	1.1	66.65	0	0.00	65.50	1.1	4,605	0.02%
2024/01/26	7	66.29	0	0.00	66.20	7	4,619	0.15%
2024/01/24	0	0.00	3	68.40	67.90	-3	4,671	-0.06%
2024/01/23	10	67.66	12	68.10	68.20	-2	4,737	-0.04%
2024/01/22	1	67.00	0	0.00	67.60	1	4,752	0.02%
2024/01/19	5	67.40	5	66.80	66.80	0	4,790	0.00%
2024/01/18	7	66.23	5	66.10	66.10	2	4,869	0.04%
2024/01/17	14	68.67	3	67.40	67.20	11	4,972	0.22%
2024/01/16	10	68.40	4	68.10	67.40	6	4,991	0.12%
2024/01/15	6	68.30	2	68.65	69.00	4	4,988	0.08%
2024/01/12	2	66.50	0	0.00	66.20	2	5,003	0.04%
2024/01/11	4	67.18	2	67.30	67.30	2	5,072	0.04%
2024/01/10	9	67.62	3	67.50	67.50	6	5,183	0.12%
2024/01/09	8	68.29	0	0.00	68.00	8	5,309	0.15%
2024/01/08	41	70.23	33	68.94	68.70	8	5,318	0.15%
2024/01/05	6	71.87	6	72.22	71.80	0	5,261	0.00%
2024/01/04	5	71.16	1	70.50	70.80	4	5,238	0.08%
2024/01/03	2	72.35	2	71.80	71.80	0	5,276	0.00%
2024/01/02	1	73.00	1	72.50	72.50	0	5,270	0.00%
2023/12/29	5	72.34	2	72.55	73.60	3	5,277	0.06%
2023/12/28	6	74.77	5	74.78	74.00	1	5,218	0.02%
2023/12/27	5	71.48	6	72.33	72.90	-1	5,007	-0.02%
2023/12/26	3	70.13	2	69.90	69.90	1	4,906	0.02%
2023/12/25	5	69.90	8	69.39	69.30	-3	4,889	-0.06%
2023/12/22	5	68.70	6	69.72	69.80	-1	4,878	-0.02%
2023/12/21	5	68.00	5	67.70	67.70	0	4,861	0.00%
2023/12/20	9	68.38	5	68.52	68.60	4	4,875	0.08%
2023/12/19	1	67.00	0	0.00	67.30	1	4,885	0.02%
2023/12/18	13	67.82	0	0.00	68.10	13	4,947	0.26%
2023/12/15	3	69.13	1	70.10	68.10	2	5,014	0.04%
2023/12/14	1	70.90	0	0.00	69.80	1	5,132	0.02%
2023/12/13	0	0.00	1	71.10	70.90	-1	5,213	-0.02%
2023/12/12	1	70.60	0	0.00	70.70	1	5,323	0.02%
2023/12/11	25	71.90	5	71.70	71.70	20	5,428	0.37%
2023/12/08	5	72.20	5	71.30	71.20	0	5,602	0.00%
2023/12/07	3	73.20	0	0.00	71.50	3	5,729	0.05%
2023/12/06	18	74.19	18	74.35	73.90	0	5,891	0.00%
2023/12/05	6.2	76.02	6	75.23	74.60	0.2	6,196	0.00%
2023/12/04	1	76.60	1	76.40	76.10	0	6,641	0.00%
2023/12/01	6	79.28	7	78.31	78.10	-1	6,899	-0.01%
2023/11/29	0	0.00	1	78.00	78.80	-1	8,492	-0.01%
2023/11/28	5	77.30	6.4	77.65	77.70	-1.4	8,565	-0.02%
2023/11/27	0	0.00	11	77.13	76.10	-11	9,162	-0.12%
2023/11/24	5	76.14	35	77.88	76.50	-30	9,954	-0.30%
2023/11/22	37	76.64	30.5	76.30	76.30	6.5	9,991	0.07%
2023/11/21	5	71.30	0	0.00	72.80	5	9,588	0.05%
2023/11/20	9	70.73	15	71.05	71.20	-6	9,539	-0.06%
2023/11/17	10	69.55	6	69.93	69.80	4	9,458	0.04%
2023/11/16	9	70.19	8	68.19	68.10	1	9,374	0.01%
2023/11/15	8	69.75	10	69.14	69.00	-2	9,323	-0.02%
2023/11/14	9	66.50	10	67.60	67.60	-1	9,220	-0.01%
2023/11/13	5	64.10	17	65.65	65.70	-12	9,197	-0.13%
2023/11/10	11.1	63.90	0	0.00	63.60	11.1	9,175	0.12%
2023/11/09	1	65.20	0	0.00	65.40	1	9,141	0.01%
2023/11/08	1	66.20	0	0.00	66.60	1	9,127	0.01%
2023/11/07	5	67.60	5	67.00	66.90	0	9,117	0.00%
2023/11/06	5	67.70	5	67.50	67.70	0	9,120	0.00%
2023/11/03	1	68.10	1	67.00	67.00	0	9,117	0.00%
2023/11/02	0	0.00	3	67.87	67.90	-3	9,101	-0.03%
2023/11/01	5	65.40	25	65.56	66.00	-20	9,080	-0.22%
2023/10/31	3.1	65.82	1	64.30	64.30	2.1	9,053	0.02%
2023/10/27	1	67.60	1	69.60	67.60	0	9,029	0.00%
2023/10/26	2.1	68.48	0	0.00	67.50	2.1	9,032	0.02%
2023/10/25	0	0.00	1	70.60	70.60	-1	8,956	-0.01%
2023/10/24	1	69.20	0	0.00	69.10	1	8,891	0.01%
2023/10/20	1	68.90	1	70.00	70.40	0	8,905	0.00%
2023/10/19	3	69.60	4	70.25	70.90	-1	8,926	-0.01%
2023/10/18	8	69.24	5	68.70	68.30	3	8,906	0.03%
2023/10/17	1	71.70	6	71.68	71.50	-5	9,037	-0.06%
2023/10/16	3	69.00	4	68.73	68.80	-1	8,961	-0.01%
2023/10/13	1	70.20	0	0.00	70.10	1	9,006	0.01%
2023/10/12	2	71.10	3	71.33	71.30	-1	9,074	-0.01%
2023/10/11	2	71.00	5	71.36	70.30	-3	9,357	-0.03%
2023/10/05	0	0.00	1	71.40	71.40	-1	9,454	-0.01%
2023/10/04	2	70.55	0	0.00	70.90	2	9,520	0.02%
2023/10/03	4	71.50	1	71.20	71.00	3	9,788	0.03%
2023/09/28	2	67.80	0	0.00	67.50	2	10,034	0.02%
2023/09/26	1	67.10	0	0.00	67.00	1	10,025	0.01%
2023/09/25	21	68.99	20	68.30	68.30	1	10,000	0.01%
2023/09/22	3	68.80	2	68.90	68.90	1	9,970	0.01%
2023/09/21	3	69.10	23.1	68.86	68.80	-20.1	9,933	-0.20%
2023/09/20	4.1	71.02	3	70.93	70.80	1.1	9,851	0.01%
2023/09/19	4	72.30	1	71.80	72.20	3	9,768	0.03%
2023/09/18	1	75.30	2	74.65	73.70	-1	9,610	-0.01%
2023/09/15	2.3	73.94	3	74.67	74.00	-0.7	9,477	-0.01%
2023/09/14	5	74.96	2	74.85	74.50	3	9,366	0.03%
2023/09/13	23	71.60	24	72.49	72.90	-1	9,235	-0.01%
2023/09/12	1	74.40	15	74.41	74.10	-14	9,061	-0.15%
2023/09/11	9.2	75.08	21	74.23	74.20	-11.8	8,927	-0.13%
2023/09/08	4.1	74.81	7	74.93	75.10	-3	8,819	-0.03%
2023/09/07	13.1	75.27	17	74.82	73.30	-3.9	8,555	-0.05%
2023/09/06	8	75.78	9	75.58	75.00	-1	8,229	-0.01%
2023/09/05	28	78.64	33	78.02	77.50	-5	7,950	-0.06%
2023/09/04	21	72.96	45	76.13	78.60	-24	6,954	-0.35%
2023/09/01	11	72.11	3	71.80	71.50	8	6,310	0.13%
2023/08/31	15	72.47	13.1	71.24	71.50	1.9	6,069	0.03%
2023/08/30	14.1	71.06	23	72.02	73.30	-8.9	5,483	-0.16%
2023/08/29	10	63.20	28	62.74	66.70	-18	4,563	-0.39%
2023/08/28	5	59.46	27	60.67	60.70	-22	4,187	-0.53%
2023/08/25	71	59.21	29	58.29	58.20	42	4,127	1.02%
2023/08/24	10	60.45	10	61.30	60.40	0	4,107	0.00%
2023/08/23	0	0.00	5	59.20	60.00	-5	4,019	-0.12%
2023/08/16	5	57.60	5	57.90	57.80	0	3,952	0.00%
2023/08/14	15	55.92	15	55.27	55.50	0	3,947	0.00%
2023/08/11	5	56.60	0	0.00	57.20	5	3,937	0.13%
2023/08/10	1	56.50	0	0.00	56.80	1	3,928	0.03%
2023/08/09	0	0.00	2	58.50	58.60	-2	3,908	-0.05%
2023/08/08	3	58.70	0	0.00	58.30	3	3,901	0.08%
2023/08/04	2	57.70	0	0.00	57.80	2	3,882	0.05%
2023/08/02	1	58.90	46	58.25	58.00	-45	3,881	-1.16%
2023/07/31	47	62.38	2	60.20	60.20	45	3,801	1.18%
2023/07/28	0	0.00	2	61.10	61.70	-2	3,744	-0.05%
2023/07/27	3	61.60	11	61.93	61.20	-8	3,716	-0.22%
2023/07/26	1	62.00	13	62.09	60.00	-12	3,657	-0.33%
2023/07/24	1	59.20	0	0.00	60.00	1	3,557	0.03%
2023/07/21	72	61.41	73	61.88	61.90	-1	3,493	-0.03%
2023/07/20	14	64.16	6	64.20	63.10	8	3,444	0.23%
2023/07/19	2	61.10	0	0.00	60.60	2	3,183	0.06%
2023/07/18	7	60.60	5	59.28	60.10	2	3,141	0.06%
2023/07/17	31	61.17	2	60.90	60.50	29	3,086	0.94%
2023/07/14	29	62.27	17	62.61	62.80	12	3,007	0.40%
2023/07/13	0	0.00	1	59.70	60.30	-1	2,708	-0.04%
2023/07/12	1	57.60	0	0.00	58.00	1	2,596	0.04%
2023/07/11	1	56.80	3	57.73	58.30	-2	2,528	-0.08%
2023/07/10	4	58.63	4	60.13	58.10	0	2,452	0.00%
2023/07/07	1	57.90	1	56.90	57.90	0	2,163	0.00%
2023/07/06	1	54.90	8	56.04	55.20	-7	1,956	-0.36%
2023/07/05	5	54.14	0	0.00	53.70	5	1,856	0.27%
2023/07/04	0	0.00	6	52.80	53.30	-6	2,023	-0.30%
2023/07/03	21	52.45	22	53.04	52.90	-1	2,273	-0.04%
2023/06/30	16	52.03	16	52.24	52.70	0	2,277	0.00%
2023/06/27	1	52.00	0	0.00	51.70	1	2,285	0.04%
2023/06/26	2	52.40	5	52.10	52.10	-3	2,294	-0.13%
2023/06/16	32	56.56	30	55.33	55.20	2	2,329	0.09%
2023/06/15	0	0.00	2	56.70	56.70	-2	2,290	-0.09%
2023/06/14	87	57.57	72	55.73	55.70	15	2,262	0.66%
2023/06/13	60	60.11	66	59.22	58.90	-6	2,143	-0.28%
2023/06/12	25	59.28	6	60.18	60.50	19	2,067	0.92%
2023/06/09	8	56.24	9	57.43	58.00	-1	1,891	-0.05%
2023/06/08	2	56.25	4.4	55.60	55.50	-2.4	1,823	-0.13%
2023/06/06	1	54.50	0	0.00	53.00	1	1,798	0.06%
2023/06/05	0	0.00	6	55.20	54.80	-6	1,781	-0.34%
2023/06/02	0	0.00	5	52.80	53.20	-5	1,682	-0.30%
2023/05/31	0	0.00	1	52.30	52.20	-1	1,728	-0.06%
2023/05/29	5	51.06	1	50.30	51.60	4	1,787	0.22%
2023/05/18	12	48.45	12	48.61	48.55	0	1,966	0.00%
2023/05/17	5	48.03	11	47.94	48.25	-6	1,968	-0.30%
2023/05/16	25	47.05	25	47.07	47.10	0	1,991	0.00%
2023/05/15	15	46.32	15	46.29	46.30	0	1,997	0.00%
2023/05/12	5	46.37	5	46.44	46.80	0	2,020	0.00%
2023/05/11	26.2	46.81	21	46.64	46.25	5.2	2,033	0.26%
2023/05/10	20	47.38	20	47.47	47.50	0	2,052	0.00%
2023/05/09	14	46.87	24	46.89	46.75	-10	2,077	-0.48%
2023/05/08	1	48.10	0	0.00	47.65	1	2,147	0.05%
2023/05/05	10	48.50	10	48.55	48.60	0	2,402	0.00%
2023/05/04	30	48.12	27	48.10	48.25	3	2,455	0.12%
2023/05/03	13	48.05	15	47.99	48.05	-2	2,480	-0.08%
2023/05/02	10	48.40	10	48.32	48.40	0	2,551	0.00%
2023/04/26	11	46.85	10	47.10	47.35	1	2,619	0.04%
2023/04/24	0	0.00	3	49.08	48.95	-3	2,679	-0.11%
2023/04/17	7	53.19	0	0.00	53.40	7	2,704	0.26%
2023/04/14	0	0.00	1	53.00	52.90	-1	2,691	-0.04%
2023/04/13	3	53.20	4	53.23	52.70	-1	2,680	-0.04%
2023/04/11	7	53.96	7	53.93	53.90	0	2,632	0.00%
2023/04/10	2	53.15	25	53.02	53.50	-23	2,595	-0.89%
2023/04/07	10	54.33	9	54.26	53.70	1	2,553	0.04%
2023/04/06	3	54.77	31	53.08	55.50	-28	2,363	-1.18%
2023/03/27	6	52.78	5	51.50	51.50	1	2,086	0.05%
2023/03/24	5	52.14	30	52.60	52.80	-25	2,077	-1.20%
2023/03/23	10	51.30	0	0.00	51.60	10	2,039	0.49%
2023/03/22	6	51.50	10	51.91	51.40	-4	2,023	-0.20%
2023/03/21	5	51.50	0	0.00	51.30	5	1,974	0.25%
2023/03/17	0	0.00	1	50.70	50.20	-1	1,968	-0.05%
2023/03/15	2	51.10	1	50.80	50.80	1	1,982	0.05%
2023/03/14	8	49.69	6	49.43	49.75	2	1,988	0.10%
2023/03/13	1	48.55	30	49.44	49.60	-29	2,048	-1.42%
2023/03/10	30	50.20	20	49.96	49.95	10	2,116	0.47%
2023/03/09	43	52.44	0	0.00	51.90	43	2,129	2.02%
2023/03/07	5	52.00	5	51.60	51.60	0	2,073	0.00%
2023/03/06	5	51.90	0	0.00	51.50	5	2,072	0.24%
2023/03/03	2	52.85	4	52.33	51.80	-2	2,096	-0.10%
2023/03/02	4	52.28	2	51.80	52.20	2	2,103	0.10%
2023/02/24	1	50.60	0	0.00	50.60	1	2,031	0.05%
2023/02/23	0	0.00	1	51.80	50.90	-1	2,000	-0.05%
2023/02/22	1	50.00	0.1	51.30	51.10	0.9	1,986	0.05%
2023/02/20	2.2	49.89	4	49.83	50.00	-1.8	1,978	-0.09%
2023/02/17	1	49.45	11	49.23	49.55	-10	1,987	-0.50%
2023/02/16	2	48.95	2	49.00	49.00	0	2,003	0.00%
2023/02/14	0	0.00	1	48.30	47.90	-1	2,081	-0.05%
2023/02/10	0	0.00	2	47.85	47.25	-2	2,172	-0.09%
2023/02/09	5	49.00	5	48.50	48.50	0	2,246	0.00%
2023/02/07	1	48.65	0	0.00	49.05	1	2,401	0.04%
2023/02/06	2	49.85	1	49.65	49.05	1	2,405	0.04%
2023/02/03	15.1	50.70	15	51.01	50.90	0.1	2,381	0.00%
2023/02/02	20	49.35	20	49.30	49.35	0	2,248	0.00%
2023/01/31	40	47.26	40	47.80	47.75	0	2,694	0.00%
2023/01/30	10	46.20	11	48.32	48.35	-1	2,627	-0.04%
2023/01/17	0	0.00	9	45.50	45.50	-9	2,574	-0.35%
2023/01/16	10	46.30	11	46.00	46.00	-1	2,579	-0.04%
2023/01/12	0	0.00	1	45.70	45.80	-1	2,556	-0.04%
2023/01/11	6	46.22	4	46.08	46.35	2	2,495	0.08%
2023/01/09	0	0.00	1	44.20	44.05	-1	2,454	-0.04%
2023/01/04	2	42.40	4	42.55	42.55	-2	2,493	-0.08%
2023/01/03	0	0.00	20	41.84	42.00	-20	2,500	-0.80%
2022/12/30	7	41.44	7	41.31	41.30	0	2,501	0.00%
2022/12/29	24	41.20	24	41.34	41.50	0	2,511	0.00%
2022/12/28	9	41.88	4	41.45	41.40	5	2,532	0.20%
2022/12/27	1	42.75	11	42.70	42.75	-10	2,540	-0.39%
2022/12/21	2	41.63	1	41.35	41.30	1	2,598	0.04%
2022/12/20	0	0.00	3	42.00	41.45	-3	2,617	-0.11%
2022/12/16	0	0.00	1	43.85	44.15	-1	2,650	-0.04%
2022/12/14	0	0.00	20	44.88	45.05	-20	2,672	-0.75%
2022/12/09	0	0.00	1	45.00	45.00	-1	2,687	-0.04%
2022/12/08	39	45.44	19	45.58	45.55	20	2,686	0.74%
2022/12/07	0	0.00	3	46.53	45.60	-3	2,700	-0.11%
2022/12/06	4	47.50	4	47.00	47.10	0	2,695	0.00%
2022/12/05	0	0.00	1	49.40	48.85	-1	2,677	-0.04%
2022/12/02	7	48.54	15	48.62	48.65	-8	2,632	-0.30%
2022/12/01	2	47.50	31	47.31	47.10	-29	2,565	-1.13%
2022/11/29	55	45.00	35	45.01	45.00	20	2,586	0.77%
2022/11/25	7	45.87	6	45.69	45.65	1	2,618	0.04%
2022/11/24	20	46.51	20	46.30	46.80	0	2,609	0.00%
2022/11/23	1	44.50	1	44.65	44.40	0	2,563	0.00%
2022/11/22	8	44.76	8	44.10	44.10	0	2,592	0.00%
2022/11/18	46	46.11	26	45.57	45.30	20	2,732	0.73%
2022/11/17	53	45.90	63	45.93	46.00	-10	2,710	-0.37%
2022/11/16	37	45.12	37	46.14	46.30	0	2,692	0.00%
2022/11/15	42	45.10	22	45.31	45.45	20	2,662	0.75%
2022/11/14	0	0.00	2	44.70	45.10	-2	2,648	-0.08%
2022/11/10	2	44.00	0.3	43.95	43.90	1.7	2,603	0.06%
2022/11/09	2	43.55	2	43.48	43.70	0	2,598	0.00%
2022/11/04	40	43.13	40.2	43.18	43.20	-0.2	2,523	-0.01%
2022/11/03	14	42.75	14	43.64	43.85	0	2,498	0.00%
2022/11/02	43	42.45	43	42.60	42.65	0	2,393	0.00%
2022/11/01	61	42.53	52	42.76	42.50	9	2,407	0.37%
2022/10/31	1	42.40	1	42.55	42.60	0	2,367	0.00%
2022/10/28	4	43.16	12.3	42.62	42.80	-8.3	2,269	-0.37%
2022/10/27	0	0.00	10	42.20	42.20	-10	1,869	-0.54%
2022/10/26	13	38.58	14	38.71	38.40	-1	1,794	-0.06%
2022/10/25	47	39.29	27	38.92	38.55	20	1,816	1.10%
2022/10/24	0	0.00	20	40.09	39.55	-20	1,846	-1.08%
2022/10/21	1	39.20	1	38.90	38.70	0	1,930	0.00%
2022/10/20	37	39.57	28	39.24	40.35	9	1,930	0.47%
2022/10/19	10	40.90	10	40.49	40.20	0	1,934	0.00%
2022/10/18	17	39.86	17	40.30	40.45	0	1,931	0.00%
2022/10/17	36	38.19	37	38.63	40.00	-1	1,938	-0.05%
2022/10/14	21	39.63	33	39.65	39.55	-12	1,935	-0.62%
2022/10/13	13	39.19	9	38.03	36.95	4	1,943	0.21%
2022/10/12	17	39.96	17	40.25	39.75	0	1,925	0.00%
2022/10/11	28	40.68	17	40.24	40.15	11	1,930	0.57%
2022/10/07	23	42.86	13	42.86	42.75	10	1,935	0.52%
2022/10/06	7	43.26	8	43.33	43.30	-1	1,949	-0.05%
2022/10/05	1	43.50	0	0.00	43.50	1	1,952	0.05%
2022/10/03	15	40.25	15	41.20	41.10	0	1,967	0.00%
2022/09/30	15	38.94	16	40.33	40.65	-1	2,016	-0.05%
2022/09/29	5	40.05	5	39.50	39.60	0	2,035	0.00%
2022/09/28	14	39.38	9	39.44	39.05	5	2,063	0.24%
2022/09/27	1	41.90	0	0.00	41.90	1	2,087	0.05%
2022/09/26	15	40.26	7	40.66	40.30	8	2,115	0.38%
2022/09/23	1	44.00	0	0.00	43.25	1	2,152	0.05%
2022/09/22	36	45.07	14	44.98	45.40	22	2,166	1.02%
2022/09/21	0	0.00	20	44.11	44.25	-20	2,159	-0.93%
2022/09/20	10	45.38	31	45.35	45.35	-21	2,157	-0.97%
2022/09/19	11	45.95	14	45.13	44.80	-3	2,184	-0.14%
2022/09/16	34	47.02	14	46.71	46.50	20	2,206	0.91%
2022/09/14	32	46.58	32	46.74	47.15	0	2,269	0.00%
2022/09/13	13	48.85	3	48.30	48.20	10	2,290	0.44%
2022/09/12	1	48.40	0	0.00	48.25	1	2,343	0.04%
2022/09/08	18	47.86	18	47.63	47.60	0	2,386	0.00%
2022/09/07	19	48.24	20	48.27	48.00	-1	2,436	-0.04%
2022/09/06	32	49.77	51	49.19	49.30	-19	2,433	-0.78%
2022/09/05	31	50.62	11	50.18	50.00	20	2,420	0.83%
2022/09/02	0	0.00	10	52.10	51.60	-10	2,425	-0.41%
2022/09/01	20	53.25	0	0.00	52.90	20	2,427	0.82%
2022/08/31	10	56.19	28	56.46	56.50	-18	2,407	-0.75%
2022/08/29	22	56.10	22	55.78	55.50	0	2,471	0.00%
2022/08/26	38	60.74	38	59.71	58.50	0	2,460	0.00%
2022/08/25	42	58.74	45	57.99	58.80	-3	2,383	-0.13%
2022/08/24	6	56.55	6	56.53	56.50	0	2,391	0.00%
2022/08/18	3	57.80	10	56.60	57.80	-7	2,497	-0.28%
2022/08/17	26	56.67	26	56.69	56.70	0	2,480	0.00%
2022/08/16	23	56.58	24	56.61	57.00	-1	2,495	-0.04%
2022/08/15	21	56.02	35	56.45	56.90	-14	2,493	-0.56%
2022/08/12	13	55.18	4.4	54.62	55.20	8.6	2,460	0.35%
2022/08/11	1	51.20	22	51.75	52.10	-21	2,407	-0.87%
2022/08/10	11.4	49.83	34	50.14	50.00	-22.6	2,467	-0.92%
2022/08/09	34	51.46	31	50.84	50.70	3	2,493	0.12%
2022/08/08	33	51.05	25	51.31	51.80	8	2,492	0.32%
2022/08/05	7	53.09	0	0.00	53.00	7	2,481	0.28%
2022/08/04	43	52.28	43	52.05	52.40	0	2,500	0.00%
2022/08/03	24	52.38	24	52.59	53.00	0	2,509	0.00%
2022/08/02	41	52.10	43	51.71	53.10	-2	2,522	-0.08%
2022/08/01	3	53.30	3	52.70	53.20	0	2,527	0.00%
2022/07/29	38	53.36	39	53.16	53.60	-1	2,605	-0.04%
2022/07/28	54	55.85	50	55.32	53.60	4	2,627	0.15%
2022/07/27	21	54.12	42	54.25	54.70	-21	2,563	-0.82%
2022/07/26	23	54.88	3	54.70	54.20	20	2,573	0.78%
2022/07/25	1	56.80	2	57.10	57.00	-1	2,589	-0.04%
2022/07/22	1	58.20	2	57.55	57.60	-1	2,632	-0.04%
2022/07/21	15	57.94	35	57.73	58.00	-20	2,707	-0.74%
2022/07/20	55	56.21	56	56.43	56.20	-1	2,764	-0.04%
2022/07/18	3	55.60	2	55.40	55.10	1	2,929	0.03%
2022/07/15	0	0.00	3	54.37	54.70	-3	2,962	-0.10%
2022/07/14	15	52.75	15	53.23	54.00	0	2,960	0.00%
2022/07/13	2	52.25	4	52.68	52.20	-2	2,953	-0.07%
2022/07/12	9	51.03	11	51.35	50.90	-2	2,956	-0.07%
2022/07/11	11	53.95	0	0.00	53.90	11	2,948	0.37%
2022/07/08	12	54.63	8	54.80	54.50	4	2,960	0.14%
2022/07/07	36	52.24	45	52.22	53.50	-9	2,942	-0.31%
2022/07/06	25	52.28	19	51.68	51.20	6	2,974	0.20%
2022/07/05	54	53.88	56	54.04	55.00	-2	2,985	-0.07%
2022/07/04	0	0.00	20	51.30	52.10	-20	2,953	-0.68%
2022/07/01	26	51.19	66	51.78	50.30	-40	2,943	-1.36%
2022/06/30	10	55.00	10	55.30	55.00	0	2,897	0.00%
2022/06/29	41	58.27	31	58.05	58.00	10	2,894	0.35%
2022/06/28	79	59.23	49	59.11	59.40	30	2,926	1.02%
2022/06/27	12	58.88	62	59.95	60.10	-50	2,975	-1.68%
2022/06/24	0	0.00	10	57.05	57.30	-10	2,968	-0.34%
2022/06/23	29	56.06	29	55.82	55.60	0	2,997	0.00%
2022/06/22	52	58.47	20	56.85	56.70	32	3,031	1.06%
2022/06/21	7	58.06	42	58.55	59.70	-35	3,034	-1.15%
2022/06/20	20	57.76	20	56.85	56.10	0	3,119	0.00%
2022/06/17	20	60.81	11	60.99	60.80	9	3,079	0.29%
2022/06/16	37	64.78	23	64.19	61.00	14	3,067	0.46%
2022/06/15	42	66.06	41	65.93	65.50	1	3,035	0.03%
2022/06/14	15	65.77	26	66.17	67.00	-11	3,088	-0.36%
2022/06/13	37	67.19	26.1	66.76	66.60	11	3,155	0.35%
2022/06/10	42	69.37	42	69.41	69.50	0	3,227	0.00%
2022/06/09	47	70.64	12	70.60	70.60	35	3,238	1.08%
2022/06/08	48	70.51	49	70.53	70.80	-1	3,239	-0.03%
2022/06/07	7	68.84	10	70.27	70.90	-3	3,246	-0.09%
2022/06/01	60.1	70.20	63	70.87	71.10	-3	3,363	-0.09%
2022/05/31	64	70.31	73.1	69.58	70.50	-9.1	3,453	-0.26%
2022/05/30	36	68.23	98.2	68.09	68.30	-62.2	3,705	-1.68%
2022/05/27	12	66.35	37	66.62	66.10	-25	3,715	-0.67%
2022/05/26	62	67.16	32	66.03	65.70	30	3,732	0.80%
2022/05/25	44	67.09	47	67.33	67.40	-3	3,750	-0.08%
2022/05/24	22	67.23	21	66.99	66.30	1	3,816	0.03%
2022/05/23	62	68.63	27	68.29	67.90	35	3,822	0.92%
2022/05/20	21	68.60	21	68.60	68.80	0	3,913	0.00%
2022/05/19	26	68.62	16	68.80	68.70	10	4,022	0.25%
2022/05/18	45	69.62	3	69.37	69.40	42	4,263	0.99%
2022/05/17	1	67.40	1	69.30	69.30	0	4,911	0.00%
2022/05/16	21	66.72	21	67.47	66.60	0	4,929	0.00%
2022/05/13	2	65.30	42	65.59	66.10	-40	4,975	-0.80%
2022/05/12	6	65.47	7	64.83	64.20	-1	5,026	-0.02%
2022/05/11	22	66.81	22	67.08	66.80	0	5,077	0.00%
2022/05/10	28	64.77	29	65.59	66.00	-1	5,178	-0.02%
2022/05/09	24	66.10	29	66.07	65.50	-5	5,385	-0.09%
2022/05/06	10.1	66.81	9	66.80	66.50	1.1	5,414	0.02%
2022/05/05	63	72.07	57	72.84	72.20	6	5,389	0.11%
2022/05/04	28	70.12	26	70.99	70.30	2	5,422	0.04%
2022/05/03	25	69.54	5	69.46	69.30	20	5,468	0.37%
2022/04/29	7	70.17	7	69.90	69.50	0	5,530	0.00%
2022/04/27	14	68.79	17.1	66.13	69.10	-3.1	5,554	-0.05%
2022/04/26	3	70.67	31	70.20	69.30	-28	5,488	-0.51%
2022/04/25	66	74.49	70	72.20	71.60	-4	5,471	-0.07%
2022/04/22	6	78.98	9	79.00	78.60	-3	5,441	-0.06%
2022/04/21	37	75.62	13	76.36	78.00	24	5,437	0.44%
2022/04/20	30	76.07	0	0.00	76.10	30	5,440	0.55%
2022/04/19	14	75.77	4	75.90	75.50	10	5,486	0.18%
2022/04/18	17	76.69	17	76.64	76.00	0	5,539	0.00%
2022/04/15	50	78.32	20	77.39	77.10	30	5,594	0.54%
2022/04/14	2	79.60	2	80.20	79.50	0	5,673	0.00%
2022/04/13	10	79.00	0	0.00	80.30	10	5,731	0.17%
2022/04/12	38	78.49	10	77.56	77.80	28	5,812	0.48%
2022/04/11	10	78.90	10	80.10	79.00	0	5,791	0.00%
2022/04/07	32	83.62	77	82.58	82.00	-45	5,864	-0.77%
2022/04/06	63	84.09	8	84.41	84.00	55	5,933	0.93%
2022/04/01	3	84.93	3	85.03	85.30	0	6,157	0.00%
2022/03/31	6	86.23	1	86.10	86.20	5	6,275	0.08%
2022/03/30	6	87.87	11	88.25	87.60	-5	6,313	-0.08%
2022/03/29	2	86.90	2	86.80	86.80	0	6,448	0.00%
2022/03/28	8	86.18	3	86.40	86.20	5	6,720	0.07%
2022/03/24	3	89.60	3	89.97	90.00	0	7,357	0.00%
2022/03/23	2	90.00	3	90.13	90.00	-1	7,554	-0.01%
2022/03/22	3	87.67	5	87.96	88.20	-2	7,904	-0.03%
2022/03/21	6	87.20	13	87.23	88.00	-7	8,016	-0.09%
2022/03/18	1	85.80	1	87.30	87.40	0	8,095	0.00%
2022/03/17	4	85.15	82	85.27	87.20	-78	8,217	-0.95%
2022/03/16	2	83.60	24	82.28	82.90	-22	8,309	-0.26%
2022/03/15	2	84.90	1	84.90	84.50	1	8,323	0.01%
2022/03/14	2	88.40	2	88.20	88.20	0	8,386	0.00%
2022/03/11	1	88.10	1	88.80	88.80	0	8,645	0.00%
2022/03/10	4	88.38	3	88.20	88.20	1	8,899	0.01%
2022/03/09	2	86.60	4	86.85	86.70	-2	9,189	-0.02%
2022/03/08	8	86.46	7	85.43	85.00	1	9,589	0.01%
2022/03/07	4	88.30	4	88.70	88.50	0	10,289	0.00%
2022/03/04	11	93.76	21	92.47	92.50	-10	10,484	-0.10%
2022/03/03	9	94.34	13	94.65	94.20	-4	10,673	-0.04%
2022/03/02	4	89.35	5	90.80	91.00	-1	10,618	-0.01%
2022/03/01	1	90.00	2	90.35	90.50	-1	10,812	-0.01%
2022/02/25	8	88.74	9	88.51	88.60	-1	11,052	-0.01%
2022/02/24	1	90.00	3	88.00	87.10	-2	11,264	-0.02%
2022/02/23	13	90.66	2	91.20	91.20	11	11,617	0.09%
2022/02/22	27	90.84	26	89.45	89.60	1	11,952	0.01%
2022/02/21	17	93.56	2.1	94.06	93.00	15	12,207	0.12%
2022/02/18	11	94.40	37	94.73	95.40	-26	12,829	-0.20%
2022/02/17	109.1	94.14	133	94.07	93.00	-24	13,341	-0.18%	大買/大賣/
2022/02/16	4	91.35	4	91.40	91.40	0	14,010	0.00%
2022/02/15	5	91.16	3	89.53	89.40	2	15,010	0.01%
2022/02/14	81	91.17	43	90.49	90.30	38	16,674	0.23%
2022/02/11	72	91.85	9	93.34	93.10	63	16,750	0.38%
2022/02/10	10	92.81	5	93.06	92.60	5	16,916	0.03%
2022/02/09	12	92.47	21	93.26	93.10	-9	16,994	-0.05%
2022/02/08	38	88.10	1	88.50	88.30	37	16,838	0.22%
2022/02/07	39	86.08	9	87.42	88.00	30	16,890	0.18%
2022/01/26	5	85.70	2	85.35	87.00	3	16,989	0.02%
2022/01/25	52	84.45	97	85.26	84.10	-45	17,509	-0.26%
2022/01/24	53	82.61	56	82.95	84.00	-3	17,967	-0.02%
2022/01/21	42	86.97	78	84.63	83.90	-36	18,058	-0.20%
2022/01/20	21	87.00	27	87.76	88.00	-6	18,192	-0.03%
2022/01/19	48	86.70	60	86.85	86.60	-12	18,316	-0.07%
2022/01/18	9	88.09	51	88.05	87.70	-42	18,600	-0.23%
2022/01/17	2	85.10	108	86.19	87.30	-106	18,746	-0.57%	大賣/鉅額交易
2022/01/14	32	85.49	47	84.27	84.40	-15	19,141	-0.08%
2022/01/13	7	87.49	1	87.10	87.10	6	19,434	0.03%
2022/01/12	15	88.67	40	89.50	88.10	-25	19,695	-0.13%
2022/01/11	59	90.62	73	89.01	88.70	-14	19,849	-0.07%
2022/01/10	14	89.81	2	90.70	91.50	12	19,979	0.06%
2022/01/07	48	93.37	79	90.83	90.60	-31	20,091	-0.15%
2022/01/06	11	93.58	3	94.47	94.40	8	20,176	0.04%
2022/01/05	53	94.85	56	92.77	93.00	-3	20,334	-0.01%
2022/01/04	33	95.67	32	96.24	95.60	1	20,350	0.00%
2022/01/03	56.1	96.83	57	97.72	95.70	-1	20,600	0.00%
2021/12/30	101	96.77	102	96.98	96.60	-1	20,769	0.00%	大買/大賣/
2021/12/29	14	96.73	4	98.05	97.10	10	21,060	0.05%
2021/12/28	36	98.22	9	99.24	97.10	27	21,406	0.13%
2021/12/27	5	97.50	59	97.46	97.60	-54	21,659	-0.25%
2021/12/24	41	95.91	38	95.60	95.40	3	22,324	0.01%
2021/12/23	76	98.10	63	96.12	96.00	13	23,656	0.05%
2021/12/22	8	99.50	9	100.83	97.60	-1	24,269	0.00%
2021/12/21	9	99.52	9	99.78	99.00	0	24,683	0.00%
2021/12/20	57	96.73	45	97.11	97.00	12	25,111	0.05%
2021/12/17	7	95.70	24	95.99	96.60	-17	25,525	-0.07%
2021/12/16	24	96.20	46	95.60	96.30	-22	25,423	-0.09%
2021/12/15	8	90.83	38	90.51	91.80	-30	25,084	-0.12%
2021/12/14	4	88.75	2	88.70	88.50	2	25,064	0.01%
2021/12/13	9	90.98	2	90.10	90.10	7	25,202	0.03%
2021/12/10	51	92.34	46	91.27	90.90	5	25,130	0.02%
2021/12/09	12	94.64	1	96.00	94.00	11	25,112	0.04%
2021/12/08	22	95.77	2.4	95.88	94.70	19.6	25,205	0.08%
2021/12/07	12	98.36	10	97.54	95.00	2	25,414	0.01%
2021/12/06	5.1	99.75	7	99.74	99.30	-1.9	25,366	-0.01%
2021/12/03	18	98.73	14	99.10	99.00	4	25,346	0.02%
2021/12/02	118.1	97.59	88	96.25	96.00	30.1	25,448	0.12%	大買/
2021/12/01	96	94.02	100	97.45	100.50	-4	25,916	-0.02%
2021/11/30	60	92.83	55	92.93	92.80	5	26,270	0.02%
2021/11/29	92.1	91.79	86	93.08	92.20	6.1	26,552	0.02%
2021/11/26	9	96.71	5	95.72	94.60	4	26,435	0.02%
2021/11/25	15.1	97.89	6	96.37	95.70	9.1	26,282	0.03%
2021/11/24	5	99.36	5	98.86	99.50	0	26,132	0.00%
2021/11/23	18	100.56	6	99.85	98.90	12	25,964	0.05%
2021/11/22	51.1	104.85	32	102.06	101.00	19.1	25,807	0.07%
2021/11/19	10	104.25	22	106.25	106.50	-12	25,464	-0.05%
2021/11/18	29	104.05	35	103.93	104.00	-6	25,166	-0.02%
2021/11/17	21	109.95	8	109.25	108.50	13	24,873	0.05%
2021/11/16	12	107.58	10.1	108.05	110.00	2	24,203	0.01%
2021/11/15	12.1	106.24	9	106.72	108.00	3.1	23,487	0.01%
2021/11/12	48	97.83	47	101.94	102.50	1	22,181	0.00%
2021/11/11	36	91.41	82	90.72	93.40	-46	21,178	-0.22%
2021/11/10	3	85.00	7	84.97	85.00	-4	19,506	-0.02%
2021/11/09	1	84.60	30	85.09	84.50	-29	19,431	-0.15%
2021/11/08	2	81.90	24	81.51	82.50	-22	19,253	-0.11%
2021/11/05	1	79.70	0	0.00	80.90	1	19,187	0.01%
2021/11/04	79	80.75	61	80.02	80.50	18	19,178	0.09%
2021/11/03	6	80.98	3	80.90	80.90	3	19,157	0.02%
2021/11/02	137	86.98	140	80.65	80.10	-3	19,153	-0.02%	大買/大賣/
2021/11/01	17	87.25	33.2	87.00	89.00	-16.2	18,596	-0.09%
2021/10/29	99	82.17	94	81.24	81.10	5	18,170	0.03%
2021/10/28	96	81.43	101	82.79	82.50	-5	18,092	-0.03%	大賣/
2021/10/27	2	80.85	27	81.13	81.80	-25	17,980	-0.14%
2021/10/26	59	80.20	58	79.32	78.20	1	17,928	0.01%
2021/10/25	112.1	83.33	103	83.71	82.90	9.1	17,804	0.05%	大買/大賣/
2021/10/22	135	82.71	136	83.51	84.20	-1	17,909	-0.01%	大買/大賣/
2021/10/21	109	80.00	43	82.07	82.50	66	17,779	0.37%	大買/
2021/10/20	7	78.17	30	78.53	79.90	-23	17,541	-0.13%
2021/10/19	61	73.12	129	74.14	75.90	-68	17,696	-0.38%	大賣/
2021/10/18	86	72.58	88	72.17	73.10	-2	18,107	-0.01%
2021/10/15	77	73.15	76	74.18	73.40	1	18,097	0.01%
2021/10/14	36	72.06	38	72.43	72.20	-2	18,120	-0.01%
2021/10/13	45	74.58	47	72.79	72.50	-2	18,117	-0.01%
2021/10/12	97	79.20	64	78.20	77.90	33	18,058	0.18%
2021/10/08	72	80.01	71	79.65	80.30	1	18,088	0.01%
2021/10/07	14	79.67	10	80.27	80.90	4	18,114	0.02%
2021/10/06	57	81.00	74	78.40	77.70	-17	18,625	-0.09%
2021/10/05	58	77.91	45	80.07	81.40	13	19,044	0.07%
2021/10/04	119	81.98	102	78.29	77.90	17	18,855	0.09%	大買/大賣/
2021/10/01	124	86.03	127	83.00	83.70	-3	18,721	-0.02%	大買/大賣/
2021/09/30	175.1	90.43	200	88.29	85.90	-24.9	18,543	-0.13%	大買/大賣/
2021/09/29	77	88.29	83	89.24	90.50	-6	17,435	-0.03%
2021/09/28	13	87.70	23	88.16	89.80	-10	17,263	-0.06%
2021/09/27	79	87.76	83	87.18	86.70	-4	17,372	-0.02%
2021/09/24	49	80.94	51	82.33	86.00	-2	16,747	-0.01%
2021/09/23	73	80.10	74	79.25	79.10	-1	16,243	-0.01%
2021/09/22	24	80.17	23	79.33	79.20	1	16,431	0.01%
2021/09/17	15	79.97	13	79.19	80.50	2	16,461	0.01%
2021/09/16	27	79.51	29	79.73	79.90	-2	16,462	-0.01%
2021/09/15	18	77.96	15	77.26	77.10	3	16,364	0.02%
2021/09/14	23	78.97	27	78.99	78.90	-4	16,563	-0.02%
2021/09/13	107	80.86	111	79.27	79.20	-4	16,583	-0.02%	大買/大賣/
2021/09/10	61	77.89	56	80.48	82.30	5	16,488	0.03%
2021/09/09	68	75.78	64	76.90	78.80	4	16,198	0.02%
2021/09/08	85	75.21	86	76.00	75.40	-1	16,062	-0.01%
2021/09/07	52	80.68	55	77.59	76.80	-3	15,970	-0.02%
2021/09/06	132	86.70	124	85.34	85.30	8	15,660	0.05%	大買/大賣/
2021/09/03	17	85.26	35	85.44	86.30	-18	14,906	-0.12%
2021/09/02	22	80.37	40	80.23	80.90	-18	13,965	-0.13%
2021/09/01	7	76.11	15	76.76	76.80	-8	13,801	-0.06%
2021/08/31	22	72.20	4	72.08	72.30	18	13,761	0.13%
2021/08/30	52	74.98	11	73.43	73.00	41	14,222	0.29%
2021/08/27	91	74.80	89	75.56	75.10	2	14,787	0.01%
2021/08/26	73	74.90	69	74.94	74.90	4	14,874	0.03%
2021/08/25	0	0.00	1	75.28	74.10	-1	15,033	-0.01%
2021/08/24	80	73.15	81	72.91	72.30	-1	15,316	-0.01%
2021/08/23	20	73.70	2.5	72.05	74.00	17.5	15,767	0.11%
2021/08/20	41.1	68.38	43.3	70.47	70.10	-2.2	16,231	-0.01%
2021/08/19	32	70.25	36	68.37	68.10	-4	16,345	-0.02%
2021/08/18	20.1	66.00	50	68.70	71.20	-29.9	16,518	-0.18%
2021/08/17	59.1	70.19	64	67.31	66.80	-4.9	17,000	-0.03%
2021/08/16	29.1	69.58	26.2	69.78	70.20	2.9	17,306	0.02%
2021/08/13	4	71.20	1	72.30	70.70	3	17,520	0.02%
2021/08/12	5	72.62	2	72.90	74.80	3	17,616	0.02%
2021/08/11	74	74.20	71	71.66	71.70	3	17,905	0.02%
2021/08/10	72	76.45	83	76.57	76.00	-11	18,084	-0.06%
2021/08/09	100	79.06	101	77.29	77.10	-1	18,354	-0.01%	大賣/
2021/08/06	3	80.30	3	80.91	80.20	0	18,642	0.00%
2021/08/05	65	79.74	64	79.63	79.40	1	19,042	0.01%
2021/08/04	45	79.67	45	79.60	79.40	0	20,152	0.00%
2021/08/03	4	78.88	6	79.35	79.80	-2	20,330	-0.01%
2021/08/02	44	77.46	44	77.23	77.20	0	20,587	0.00%
2021/07/30	26	79.37	44.3	78.10	77.60	-18.3	20,805	-0.09%
2021/07/29	71	77.86	58	78.39	78.60	13	21,123	0.06%
2021/07/28	105	81.98	117	78.73	78.20	-12	21,224	-0.06%	大買/大賣/
2021/07/27	112.2	86.45	103	85.96	85.70	9.2	21,315	0.04%	大買/大賣/
2021/07/26	11	84.98	9	85.69	86.30	2	21,323	0.01%
2021/07/23	69	87.41	57	84.89	84.10	12	21,540	0.06%
2021/07/22	38	86.91	57	89.11	91.00	-19	21,510	-0.09%
2021/07/21	39	83.82	41	83.38	83.20	-2	21,221	-0.01%
2021/07/20	39	84.10	33	82.08	81.80	6	21,670	0.03%
2021/07/19	9	84.97	5	84.96	85.30	4	21,935	0.02%
2021/07/16	112	83.01	107	83.76	83.50	5	22,258	0.02%	大買/大賣/
2021/07/15	86	82.00	84	83.33	83.70	2	22,625	0.01%
2021/07/14	104	82.68	101	82.16	81.90	3	23,126	0.01%	大買/大賣/
2021/07/13	52	89.78	17	86.55	84.50	35	23,408	0.15%
2021/07/12	45	88.43	47	88.42	88.90	-2	23,504	-0.01%
2021/07/09	7	83.67	8	83.95	84.10	-1	23,282	0.00%
2021/07/08	7	84.29	66	85.20	83.50	-59	23,986	-0.25%
2021/07/07	59	83.56	36	84.30	83.10	23	24,188	0.10%
2021/07/06	61	81.26	67	81.19	80.50	-6	23,819	-0.03%
2021/07/05	41	83.05	44	83.87	80.90	-3	23,835	-0.01%
2021/07/02	83	78.72	73.3	80.61	81.40	9.7	23,587	0.04%
2021/07/01	21	75.42	41	75.63	77.00	-20	23,334	-0.09%
2021/06/30	10	73.10	9	73.46	74.00	1	23,598	0.00%
2021/06/29	51.1	75.28	55.2	75.80	73.20	-4.1	23,772	-0.02%
2021/06/28	14	73.59	19	74.05	74.50	-5	24,086	-0.02%
2021/06/25	20	73.77	19	72.68	72.60	1	24,213	0.00%
2021/06/24	26.1	72.69	7	73.23	73.00	19.1	24,200	0.08%
2021/06/23	8	72.73	30.9	73.11	74.30	-22.9	24,611	-0.09%
2021/06/22	11.2	69.26	2	69.00	68.50	9.2	24,500	0.04%
2021/06/21	25.4	71.03	15	70.23	70.00	10.4	24,451	0.04%
2021/06/18	12	72.62	2	72.85	72.40	10	24,673	0.04%
2021/06/17	3	72.27	11	71.93	73.00	-8	24,692	-0.03%
2021/06/16	10	72.71	1.1	72.78	72.30	8.9	24,764	0.04%
2021/06/15	1	73.10	1.3	73.84	74.10	-0.3	25,315	0.00%
2021/06/11	37	73.18	40	73.89	72.10	-3	25,706	-0.01%
2021/06/10	7	73.21	6.2	73.52	71.90	0.8	25,626	0.00%
2021/06/09	17.1	72.17	15.4	73.25	72.50	1.7	25,494	0.01%
2021/06/08	8	75.09	67	75.32	74.00	-59	25,161	-0.23%
2021/06/07	86	76.60	60	76.69	74.90	26	25,031	0.10%
2021/06/04	29.1	75.05	37	74.92	76.00	-7.9	24,476	-0.03%
2021/06/03	77	71.93	31	72.84	72.90	46	23,850	0.19%
2021/06/02	63.3	71.95	20	72.40	72.00	43.3	23,682	0.18%
2021/06/01	7.1	74.08	7	74.33	73.20	0.1	23,441	0.00%
2021/05/31	138	72.73	73.7	72.85	71.70	64.3	23,089	0.28%	大買/
2021/05/28	10.1	67.08	29	67.77	69.20	-18.9	22,597	-0.08%
2021/05/27	5	63.32	3.1	63.37	63.10	1.9	22,127	0.01%
2021/05/26	13	63.79	10	63.02	62.90	3	21,987	0.01%
2021/05/25	20	64.83	11	65.14	64.30	9	21,819	0.04%
2021/05/24	88	57.88	41.1	60.65	61.20	46.9	21,389	0.22%
2021/05/21	34	56.92	24.4	58.04	59.50	9.6	21,098	0.05%
2021/05/20	33	57.88	30	56.70	55.80	3	20,947	0.01%
2021/05/19	30	59.32	27.3	57.35	58.30	2.8	20,866	0.01%
2021/05/18	21	57.92	6.4	58.05	58.50	14.6	20,628	0.07%
2021/05/17	65	52.95	95	53.71	53.20	-30	20,444	-0.15%
2021/05/14	9	59.06	9	57.40	56.00	0	20,130	0.00%
2021/05/13	86	59.37	24	59.26	57.90	62	19,779	0.31%
2021/05/12	156.8	62.10	92.5	63.10	63.90	64.3	19,252	0.33%	大買/
2021/05/11	11	62.85	16.6	62.79	61.50	-5.6	18,179	-0.03%
2021/05/10	82	69.22	5	68.46	66.10	77	17,957	0.43%
2021/05/07	26	73.52	20	73.26	71.70	6	17,679	0.03%
2021/05/06	7	70.90	24	69.73	70.20	-17	17,444	-0.10%
2021/05/05	26	78.02	22	77.80	73.90	4	17,078	0.02%
2021/05/04	20	78.47	75	75.53	77.80	-55	16,994	-0.32%
2021/05/03	11	81.66	16	81.28	81.30	-5	16,717	-0.03%
2021/04/29	20	85.37	19	84.16	82.30	1	16,587	0.01%
2021/04/28	21	87.14	13	88.26	86.30	8	16,669	0.05%
2021/04/27	126	87.04	105	86.58	86.20	21	16,629	0.13%	大買/大賣/
2021/04/26	54.5	87.56	51.1	87.73	88.40	3.4	16,739	0.02%
2021/04/23	6	80.10	30	83.64	83.80	-24	17,227	-0.14%
2021/04/22	21	82.97	109	78.41	76.20	-88	17,848	-0.49%	大賣/
2021/04/21	9.1	83.54	6	83.32	82.40	3.1	17,572	0.02%
2021/04/20	59	77.63	64	81.70	82.10	-5	17,159	-0.03%
2021/04/19	83	76.56	78	77.14	77.00	5	16,646	0.03%
2021/04/16	23	74.80	28	74.76	76.70	-5	16,167	-0.03%
2021/04/15	115	67.36	111	69.11	70.90	4	15,460	0.03%	大買/大賣/
2021/04/14	153	65.59	138	66.28	68.20	15	15,145	0.10%	大買/大賣/
2021/04/13	50	63.73	61	64.31	64.10	-11	14,454	-0.08%
2021/04/12	5	62.40	103	64.24	62.70	-98	14,028	-0.70%	大賣/
2021/04/09	19	64.87	7	63.66	63.50	12	14,027	0.09%
2021/04/08	8	64.43	14	65.00	65.10	-6	14,040	-0.04%
2021/04/07	37	63.98	18	64.56	64.70	19	14,381	0.13%
2021/04/06	28	60.08	72	61.78	61.80	-44	14,284	-0.31%
2021/04/01	26	56.51	18	57.17	57.30	8	13,930	0.06%
2021/03/31	58	56.16	29	56.81	55.10	29	13,870	0.21%
2021/03/30	45	52.95	71	53.69	54.60	-26	13,563	-0.19%
2021/03/29	42	52.15	30	52.90	52.00	12	13,527	0.09%
2021/03/26	22	54.35	57	54.72	52.30	-35	13,914	-0.25%
2021/03/25	100	50.86	101	51.79	52.00	-1	13,788	-0.01%	大賣/
2021/03/24	62	51.36	36	50.84	50.90	26	14,839	0.18%
2021/03/23	8	51.93	1	51.20	51.00	7	14,826	0.05%
2021/03/19	6	50.65	21	50.98	50.80	-15	15,085	-0.10%
2021/03/18	44	52.31	20	52.41	52.30	24	15,923	0.15%
2021/03/17	7	50.26	33	49.87	49.85	-26	16,206	-0.16%
2021/03/16	1	47.00	7	47.34	46.80	-6	16,394	-0.04%
2021/03/15	2	47.75	3	48.05	47.50	-1	16,561	-0.01%
2021/03/12	0	0.00	3	46.77	47.00	-3	16,575	-0.02%
2021/03/11	21	46.01	100	45.35	46.05	-79	16,700	-0.47%
2021/03/10	0	0.00	40	44.61	44.20	-40	16,805	-0.24%
2021/03/09	49	43.91	41	43.77	43.85	8	17,084	0.05%
2021/03/08	38	45.23	4	44.81	44.55	34	17,214	0.20%
2021/03/05	47	45.63	52	45.62	45.40	-5	17,262	-0.03%
2021/03/04	68	46.49	17	46.33	46.20	51	17,272	0.30%
2021/03/03	45	45.97	126	46.82	47.20	-81	17,293	-0.47%	大賣/
2021/03/02	112	47.23	33	46.22	46.05	79	17,440	0.45%	大買/
2021/02/26	52	46.62	51	46.93	46.80	1	17,452	0.01%
2021/02/25	45	47.40	11	47.28	47.20	34	17,460	0.19%
2021/02/24	52	48.44	6	48.13	47.75	46	17,475	0.26%
2021/02/23	101	47.20	50	47.82	47.75	51	17,378	0.29%	大買/
2021/02/22	2	48.13	2	47.60	48.00	0	17,333	0.00%
2021/02/19	4	46.99	10	46.43	46.65	-6	17,273	-0.03%
2021/02/18	132	45.84	51	46.07	46.05	81	17,211	0.47%	大買/
2021/02/17	27	44.93	66	45.98	46.25	-39	17,159	-0.23%
2021/02/05	2	42.70	3	42.90	42.60	-1	17,112	-0.01%
2021/02/02	4	43.48	1	44.40	43.85	3	17,165	0.02%
2021/02/01	0	0.00	10	42.00	42.95	-10	17,106	-0.06%
2021/01/28	0	0.00	6	43.70	43.80	-6	17,040	-0.04%
2021/01/27	82	44.33	82	44.33	44.35	0	16,993	0.00%
2021/01/26	94	44.76	94	45.26	44.50	0	16,929	0.00%
2021/01/25	24	43.48	21	43.98	43.95	3	16,741	0.02%
2021/01/22	32	44.68	31	44.43	45.30	1	16,624	0.01%
2021/01/21	196	45.86	135	45.26	44.45	61	16,435	0.37%	大買/大賣/
2021/01/20	142	50.35	127	48.95	47.70	15	15,990	0.09%	大買/大賣/
2021/01/19	97	54.11	98	52.91	52.50	-1	15,607	-0.01%
2021/01/18	36	54.31	19	54.06	55.00	17	15,188	0.11%
2021/01/15	11	53.41	49	53.46	54.10	-38	14,131	-0.27%
2021/01/14	111	48.83	113	49.84	49.20	-2	13,079	-0.02%	大買/大賣/
2021/01/13	22	48.08	20	48.55	48.75	2	12,864	0.02%
2021/01/12	72	48.34	71	47.12	46.90	1	12,755	0.01%
2021/01/11	38	49.01	44	49.01	48.75	-6	12,641	-0.05%
2021/01/08	99	48.77	90	48.90	49.10	9	12,627	0.07%
2021/01/07	51	47.88	52	48.81	48.80	-1	12,813	-0.01%
2021/01/06	2	47.10	5	48.21	47.85	-3	12,819	-0.02%
2021/01/05	81	47.67	81	47.19	47.35	0	12,592	0.00%
2021/01/04	76	48.76	70	48.19	48.30	6	12,479	0.05%
2020/12/31	44	50.33	61	50.04	49.65	-17	12,232	-0.14%
2020/12/30	93	51.41	45	50.22	49.85	48	11,904	0.40%
2020/12/29	51	49.70	51	49.85	49.15	0	11,189	0.00%
2020/12/28	44	48.23	30	48.30	48.30	14	10,722	0.13%
2020/12/25	67	48.27	66	47.73	47.80	1	10,433	0.01%
2020/12/24	56	47.55	54	47.56	47.50	2	10,220	0.02%
2020/12/23	13	47.51	5	46.88	47.85	8	9,907	0.08%
2020/12/22	8	49.02	8	48.83	45.95	0	9,684	0.00%
2020/12/21	3.2	48.23	51	48.02	48.05	-47.8	9,233	-0.52%
2020/12/18	45	51.30	53	51.25	51.30	-8	8,837	-0.09%
2020/12/17	5	49.80	0	0.00	49.80	5	7,635	0.07%
2020/12/16	0	0.00	83	45.30	45.30	-83	7,550	-1.10%
2020/12/15	86	42.96	166	42.03	41.20	-80	7,435	-1.08%	大賣/
2020/12/14	89	45.93	24	44.95	44.85	65	6,960	0.93%
2020/12/11	85	44.43	190.4	44.12	45.65	-105.4	5,975	-1.76%	大賣/鉅額交易
2020/12/10	88	40.15	87	40.94	41.50	1	5,008	0.02%
2020/12/09	2	39.30	44	39.40	40.05	-42	4,322	-0.97%
2020/12/08	55	36.70	15	36.67	36.45	40	4,100	0.98%
2020/12/07	321	36.47	110	36.38	36.60	211	4,030	5.23%	大買/大賣/鉅額交易
2020/12/04	191	36.03	100	36.56	37.10	91	3,855	2.36%	大買/
2020/12/03	139	35.82	173	35.86	36.70	-34	3,772	-0.90%	大買/大賣/
2020/12/02	1	34.65	10	34.80	34.60	-9	3,805	-0.24%
2020/12/01	20	33.33	0	0.00	33.80	20	3,678	0.54%
2020/11/30	20	33.30	40	33.31	33.20	-20	3,660	-0.55%
2020/11/27	55	33.05	55	32.99	33.10	0	3,666	0.00%
2020/11/26	120	33.90	101	33.90	33.50	19	3,655	0.52%	大買/大賣/
2020/11/25	61	33.12	60	33.20	33.50	1	3,482	0.03%
2020/11/24	90	33.21	32	33.13	32.70	58	3,412	1.70%
2020/11/23	35	33.23	53	33.48	33.60	-18	3,392	-0.53%
2020/11/20	43	33.11	37	32.99	32.95	6	3,325	0.18%
2020/11/19	7	33.18	1	33.25	32.95	6	3,350	0.18%
2020/11/18	1	32.80	5	32.71	32.80	-4	3,348	-0.12%
2020/11/17	63	32.23	43	32.30	32.00	20	3,323	0.60%
2020/11/16	99	32.03	65	32.59	32.20	34	3,362	1.01%
2020/11/13	58	32.11	61	32.36	32.40	-3	3,341	-0.09%
2020/11/12	48	31.73	81	31.98	31.75	-33	3,258	-1.01%
2020/11/11	68	31.42	68	31.49	31.45	0	3,224	0.00%
2020/11/10	99	31.52	99	31.87	31.45	0	3,214	0.00%
2020/11/09	39	30.41	43	30.74	31.00	-4	3,126	-0.13%
2020/11/06	77	31.02	69	30.95	30.40	8	3,099	0.26%
2020/11/05	24	31.28	4	30.80	31.30	20	3,055	0.65%
2020/11/04	20	30.84	20	30.75	30.90	0	3,079	0.00%
2020/10/30	19	30.72	19	30.81	30.65	0	3,311	0.00%
2020/10/29	3	30.63	23	30.66	30.65	-20	3,321	-0.60%
2020/10/27	7	31.59	11	31.49	31.40	-4	3,385	-0.12%
2020/10/26	45	31.63	25	31.63	31.55	20	3,405	0.59%
2020/10/23	65	32.30	65	32.40	32.05	0	3,409	0.00%
2020/10/22	75	31.85	65	31.92	32.00	10	3,379	0.30%
2020/10/21	20	31.73	0	0.00	31.90	20	3,366	0.59%
2020/10/20	67	32.13	71	31.88	31.80	-4	3,416	-0.12%
2020/10/19	12	32.28	52	32.46	32.25	-40	3,462	-1.16%
2020/10/16	66	33.11	68	32.28	32.05	-2	3,447	-0.06%
2020/10/15	127	33.90	101	33.91	33.45	26	3,365	0.77%	大買/大賣/
2020/10/14	26	32.85	23	31.91	34.00	3	3,042	0.10%
2020/10/13	37	30.87	35	31.13	31.15	2	2,893	0.07%
2020/10/08	39	30.60	39	30.81	30.30	0	2,923	0.00%
2020/10/07	17	30.69	68	30.58	30.75	-51	3,062	-1.67%
2020/10/06	22	30.33	32	30.42	30.20	-10	3,140	-0.32%
2020/10/05	26	29.87	16.8	29.95	29.90	9.2	3,411	0.27%
2020/09/30	12	30.04	22	30.04	30.05	-10	3,806	-0.26%
2020/09/29	18	29.93	6	29.95	29.85	12	3,912	0.31%
2020/09/28	24	30.05	55	30.02	30.05	-31	3,993	-0.78%
2020/09/25	34	30.05	53	28.70	29.15	-19	4,050	-0.47%
2020/09/24	69	30.88	67	30.53	30.35	2	4,102	0.05%
2020/09/23	0	0.00	45	31.56	31.60	-45	4,077	-1.10%
2020/09/22	67	30.82	57	30.82	30.85	10	4,087	0.24%
2020/09/21	16	31.43	26	31.20	31.10	-10	4,119	-0.24%
2020/09/18	33	31.45	39	31.33	31.35	-6	4,157	-0.14%
2020/09/17	27	31.52	29	31.66	31.25	-2	4,262	-0.05%
2020/09/16	19	31.10	52	31.12	31.20	-33	4,222	-0.78%
2020/09/15	42	30.70	63	30.99	30.95	-21	4,218	-0.50%
2020/09/14	17	30.77	121	30.55	30.90	-104	4,228	-2.46%	大賣/鉅額交易
2020/09/11	2	30.00	0	0.00	29.80	2	4,237	0.05%
2020/09/10	29	30.46	69	30.56	30.20	-40	4,249	-0.94%
2020/09/09	1	30.35	1	30.50	30.55	0	4,244	0.00%
2020/09/08	91	30.47	111	30.50	30.60	-20	4,253	-0.47%	大賣/
2020/09/07	22	32.19	27	32.24	30.20	-5	4,192	-0.12%
2020/09/04	0	0.00	2	30.70	30.60	-2	3,890	-0.05%
2020/09/03	30	30.49	31	30.35	30.20	-1	3,859	-0.03%
2020/09/02	0	0.00	2	30.40	30.40	-2	3,819	-0.05%
2020/09/01	0	0.00	60	30.12	30.00	-60	3,806	-1.58%
2020/08/31	17	29.56	37	29.63	29.55	-20	3,825	-0.52%
2020/08/28	27	29.44	26	29.57	29.55	1	3,871	0.03%
2020/08/27	19	29.68	20	29.74	29.65	-1	3,881	-0.03%
2020/08/26	11	29.49	11	29.51	29.50	0	3,882	0.00%
2020/08/25	38	29.71	12	29.61	29.60	26	3,964	0.66%
2020/08/24	15	28.63	45	28.80	29.05	-30	3,907	-0.77%
2020/08/21	16	28.26	16	28.33	28.30	0	3,900	0.00%
2020/08/20	87	28.94	86	27.64	27.80	1	3,881	0.03%
2020/08/19	12	29.38	63	29.43	30.10	-51	3,819	-1.34%
2020/08/18	5	29.40	7	29.44	29.10	-2	3,776	-0.05%
2020/08/17	0	0.00	5	29.60	29.45	-5	3,796	-0.13%
2020/08/14	24	29.18	24	29.11	29.25	0	3,858	0.00%
2020/08/13	33	29.09	51	29.32	28.90	-18	3,891	-0.46%
2020/08/12	3	28.93	33	28.91	28.95	-30	3,881	-0.77%
2020/08/11	15	29.12	35	29.10	29.00	-20	3,873	-0.52%
2020/08/10	38	29.80	36	29.42	29.25	2	3,864	0.05%
2020/08/07	71	29.76	71	29.92	29.95	0	3,840	0.00%
2020/08/06	17	30.18	12	30.01	30.00	5	3,821	0.13%
2020/08/05	18	31.42	75	31.19	31.95	-57	3,676	-1.55%
2020/08/04	0	0.00	10	30.44	30.45	-10	3,598	-0.28%
2020/08/03	20	30.02	17	30.20	30.30	3	3,586	0.08%
2020/07/31	13	29.93	2	29.80	29.80	11	3,565	0.31%
2020/07/30	0	0.00	1	30.00	30.10	-1	3,563	-0.03%
2020/07/29	10	28.65	10	29.15	29.00	0	3,552	0.00%
2020/07/28	1	28.70	1	28.05	28.05	0	3,565	0.00%
2020/07/27	3	29.20	1	29.00	29.00	2	3,563	0.06%
2020/07/24	34	30.65	52	30.00	29.85	-18	3,558	-0.51%
2020/07/23	17	30.75	14	30.72	30.85	3	3,518	0.09%
2020/07/22	16	29.83	56	29.95	29.80	-40	3,549	-1.13%
2020/07/21	0	0.00	42	29.58	29.40	-42	3,674	-1.14%
2020/07/20	24	28.50	23	28.76	29.30	1	3,711	0.03%
2020/07/17	26	29.46	22	28.43	28.95	4	3,698	0.11%
2020/07/16	2	29.90	2	30.20	29.90	0	3,642	0.00%
2020/07/15	82	31.19	79	30.31	30.15	3	3,675	0.08%
2020/07/14	23	31.76	5	31.67	31.50	18	3,644	0.49%
2020/07/13	40	31.29	41	31.30	31.00	-1	3,544	-0.03%
2020/07/10	29	32.11	31	31.09	30.80	-2	3,478	-0.06%
2020/07/09	124	32.04	120.6	32.75	32.80	3.4	3,225	0.10%	大買/大賣/
2020/07/08	0	0.00	1	29.30	29.85	-1	2,833	-0.04%
2020/07/07	89	28.39	95	28.61	28.30	-6	2,771	-0.22%
2020/07/06	145	28.18	2	28.25	28.30	143	2,705	5.29%	大買/鉅額交易
2020/07/03	66	28.16	71	28.01	28.50	-5	2,655	-0.19%
2020/07/02	1	27.15	0	0.00	27.10	1	2,633	0.04%
2020/07/01	5	27.18	2	27.35	27.20	3	2,704	0.11%
2020/06/30	10	28.05	0	0.00	28.10	10	2,656	0.38%
2020/06/29	20	28.40	3.4	28.08	28.05	16.6	2,600	0.64%
2020/06/24	42	28.62	12	28.97	28.50	30	2,547	1.18%
2020/06/22	0	0.00	40	28.06	27.95	-40	2,405	-1.66%
2020/06/19	0	0.00	20	27.65	27.45	-20	2,420	-0.83%
2020/06/18	20	28.10	60	28.07	28.10	-40	2,391	-1.67%
2020/06/17	42	27.62	40	27.86	27.70	2	2,356	0.08%
2020/06/16	68	27.26	49	27.41	27.50	19	2,342	0.81%
2020/06/15	59	27.21	9	26.95	27.05	50	2,366	2.11%
2020/06/12	64	26.37	64	26.61	26.95	0	2,378	0.00%
2020/06/11	70	27.27	40	27.65	27.05	30	2,400	1.25%
2020/06/10	51	27.33	31	27.37	27.30	20	2,402	0.83%
2020/06/09	39	27.50	39	27.55	27.45	0	2,464	0.00%
2020/06/08	22	27.61	2	27.60	27.25	20	2,474	0.81%
2020/06/05	54	27.77	4	27.71	27.70	50	2,465	2.03%
2020/06/04	80	27.63	50	27.59	27.85	30	2,467	1.22%
2020/06/03	45	27.27	15	27.30	27.25	30	2,575	1.16%
2020/06/02	40	27.35	0	0.00	27.25	40	2,617	1.53%
2020/06/01	120	27.53	1	27.35	27.45	119	2,579	4.61%	大買/鉅額交易
2020/05/29	52	26.54	52	26.61	26.70	0	2,483	0.00%
2020/05/28	60	26.71	10	26.44	26.20	50	2,475	2.02%
2020/05/27	41	26.72	0	0.00	26.95	41	2,441	1.68%
2020/05/26	50	26.40	0	0.00	26.50	50	2,418	2.07%
2020/05/25	40	26.31	0	0.00	26.40	40	2,400	1.67%
2020/05/22	50	26.45	1	26.15	26.20	49	2,390	2.05%
2020/05/21	81	26.92	0	0.00	27.00	81	2,353	3.44%
2020/05/20	0	0.00	1	26.50	26.55	-1	2,277	-0.04%
2020/05/19	2	25.23	2	25.33	25.30	0	2,233	0.00%
2020/05/15	1	25.60	1	25.25	25.25	0	2,223	0.00%
2020/05/14	0	0.00	6	25.85	25.45	-6	2,213	-0.27%
2020/05/13	1	26.20	0	0.00	26.15	1	2,197	0.05%
2020/05/12	6	26.06	1	26.40	26.15	5	2,187	0.23%
2020/05/07	2	26.35	2	26.60	26.40	0	2,153	0.00%
2020/05/06	3	26.10	3	26.32	25.85	0	2,128	0.00%
2020/04/29	0	0.00	1	26.20	26.40	-1	1,984	-0.05%
2020/04/24	1	26.70	1	26.45	26.50	0	1,848	0.00%
2020/04/20	1	25.20	3	25.05	25.05	-2	1,581	-0.13%
2020/04/16	3	25.00	0	0.00	24.50	3	1,465	0.20%
2020/04/10	0	24.10	0	0.00	24.00	0	1,353	0.00%
2020/04/06	0	0.00	2	22.00	23.95	-2	1,182	-0.17%
2020/04/01	1	21.50	1	21.70	21.80	0	1,093	0.00%
2020/03/30	1	21.30	1	21.45	21.75	0	1,084	0.00%
2020/03/27	2	22.28	11	22.22	21.90	-9	1,110	-0.81%
2020/03/26	1	21.75	0	0.00	21.75	1	1,152	0.09%
2020/03/25	3	22.57	8	22.20	22.00	-5	1,144	-0.44%
2020/03/24	0	0.00	5	21.00	20.95	-5	1,099	-0.45%
2020/03/23	1	19.90	10	20.13	20.15	-9	1,094	-0.82%
2020/03/20	20	21.19	0	0.00	21.00	20	1,115	1.79%
2020/03/17	0	0.00	4	21.20	21.90	-4	1,045	-0.38%
2020/03/16	3	22.10	0	0.00	21.25	3	1,049	0.29%
2020/03/13	4	20.80	0	0.00	22.10	4	1,036	0.39%
2020/03/12	1	23.10	1	21.50	21.50	0	966	0.00%
2020/03/11	0	0.00	1	24.30	23.50	-1	941	-0.11%
2020/03/10	0	0.00	4	23.70	24.00	-4	925	-0.43%
2020/03/09	1	25.80	0	0.00	25.60	1	866	0.12%
2020/03/06	5	23.13	6	23.99	24.85	-1	701	-0.14%
2020/03/03	0	0.00	13	22.40	22.40	-13	641	-2.03%
2020/03/02	1	21.25	3	21.88	21.65	-2	633	-0.32%
2020/02/27	6	22.21	1	21.95	21.90	5	629	0.79%
2020/02/26	2	22.53	1	22.65	22.60	1	623	0.16%
2020/02/25	5	22.40	0	0.00	22.60	5	624	0.80%
2020/02/24	1	22.90	1	22.70	22.70	0	624	0.00%
2020/02/21	1	23.15	1	23.05	23.05	0	625	0.00%
2020/02/19	0	0.00	1	23.00	23.00	-1	628	-0.16%
2020/02/18	1	22.80	1	22.90	22.90	0	629	0.00%
2020/02/17	1	22.90	1	22.90	22.90	0	632	0.00%
2020/02/14	1	22.90	1	23.05	23.05	0	635	0.00%
2020/02/13	3	23.23	3	23.07	22.95	0	635	0.00%
2020/02/12	10	22.99	0	0.00	23.00	10	638	1.57%
2020/02/06	2	23.18	0	0.00	23.35	2	694	0.29%
2020/02/04	1	22.60	1	22.80	22.90	0	714	0.00%
2020/01/31	1	23.60	11	23.60	23.60	-10	705	-1.42%
2020/01/30	4	24.65	4	23.65	23.65	0	701	0.00%
2020/01/20	1	26.30	1	26.25	26.25	0	682	0.00%
2020/01/17	1	26.35	1	26.30	26.30	0	681	0.00%
2020/01/15	1	26.35	1	26.30	26.30	0	685	0.00%
2020/01/14	1	26.40	1	26.40	26.40	0	684	0.00%
2020/01/13	1	26.05	1	26.35	26.40	0	684	0.00%
2020/01/10	1	26.00	1	25.90	25.90	0	681	0.00%
2020/01/09	3	26.05	3	26.12	26.05	0	679	0.00%
2020/01/08	1	25.95	2	25.80	25.80	-1	714	-0.14%
2020/01/07	2	26.25	2	26.08	26.00	0	726	0.00%
2020/01/06	1	26.40	1	26.30	26.25	0	726	0.00%
2020/01/03	2	26.88	2	26.60	26.60	0	727	0.00%
2019/12/31	2	26.58	2	26.78	26.85	0	743	0.00%
2019/12/30	1	26.95	1	26.70	26.70	0	748	0.00%
2019/12/27	2	27.00	1	26.95	26.95	1	759	0.13%
2019/12/26	1	26.90	1	26.95	26.95	0	767	0.00%
2019/12/25	2	26.90	2	26.95	26.90	0	772	0.00%
2019/12/24	0	0.00	8	27.44	27.00	-8	777	-1.03%
2019/12/23	14	27.42	10	27.56	27.60	4	752	0.53%
2019/12/20	1	26.85	1	26.85	26.85	0	685	0.00%
2019/12/10	0	0.00	1	26.50	26.70	-1	754	-0.13%
2019/12/09	1	25.90	1	25.90	25.90	0	739	0.00%
2019/12/03	1	25.80	1	26.00	26.00	0	853	0.00%
2019/12/02	1	26.20	1	25.75	25.75	0	906	0.00%
2019/11/27	4	26.28	3	26.43	26.55	1	936	0.11%
2019/11/26	2	26.08	2	26.00	26.00	0	1,071	0.00%
2019/11/25	3	26.13	3	25.95	25.95	0	1,107	0.00%
2019/11/21	3	26.15	2	26.28	26.30	1	1,128	0.09%
2019/11/19	1	26.50	1	26.80	26.70	0	1,146	0.00%
2019/11/18	2	26.43	2	26.75	26.80	0	1,163	0.00%
2019/11/15	1	26.60	1	26.50	26.50	0	1,230	0.00%
2019/11/13	1	26.60	1	26.75	26.70	0	1,271	0.00%
2019/11/04	1	27.25	0	0.00	27.25	1	1,280	0.08%
2019/11/01	2	26.18	2	26.33	26.30	0	1,266	0.00%
2019/10/25	2	27.13	2	26.95	26.95	0	1,320	0.00%
2019/10/16	0.4	27.00	0	0.00	27.05	0.4	1,537	0.03%
2019/10/14	1	26.20	1	26.45	26.40	0	1,499	0.00%
2019/10/08	1	27.10	1	26.75	26.75	0	1,488	0.00%
2019/10/02	1	28.00	0	0.00	28.00	1	1,452	0.07%
2019/09/25	1	27.85	1	27.70	27.70	0	1,444	0.00%
2019/09/24	2	28.08	3	28.07	28.00	-1	1,447	-0.07%
2019/09/23	1	27.90	1	28.00	28.00	0	1,439	0.00%
2019/09/20	1	27.85	0	0.00	28.00	1	1,435	0.07%
2019/09/19	2	28.55	2	28.25	28.25	0	1,419	0.00%
2019/09/18	2	27.78	1	27.75	28.05	1	1,348	0.07%
2019/09/17	3	27.02	3	27.02	27.00	0	1,299	0.00%
2019/09/16	2	26.90	2	27.00	26.95	0	1,300	0.00%
2019/09/12	6	27.08	6	26.95	26.95	0	1,308	0.00%
2019/09/10	2	26.90	2	27.10	27.10	0	1,306	0.00%
2019/09/09	1	27.45	1	27.10	27.10	0	1,298	0.00%
2019/09/06	0	0.00	8	28.05	27.45	-8	1,283	-0.62%
2019/09/05	8	28.44	0	0.00	28.25	8	1,242	0.64%
2019/09/04	0	0.00	2	28.00	28.45	-2	1,178	-0.17%
2019/08/29	1	28.60	2	28.10	27.75	-1	1,113	-0.09%
2019/08/28	0	0.00	1	27.90	28.20	-1	972	-0.10%
2019/08/27	1	27.55	6	27.68	27.55	-5	936	-0.53%
2019/08/26	5	27.00	0	0.00	26.95	5	925	0.54%
2019/08/23	1	27.45	2	27.63	27.70	-1	914	-0.11%
2019/08/22	1	27.80	1	27.70	27.70	0	904	0.00%
2019/08/21	2	27.55	9	27.61	27.60	-7	893	-0.78%
2019/08/20	8	27.83	4	27.91	27.40	4	885	0.45%
2019/08/19	6	26.93	3	27.02	27.55	3	814	0.37%
2019/08/16	1	26.25	1	26.30	26.30	0	774	0.00%
2019/08/14	2	27.08	0	0.00	26.65	2	774	0.26%
2019/08/12	2	25.33	2	25.75	26.65	0	757	0.00%
2019/08/07	0	25.80	0	0.00	25.60	0	756	0.00%
2019/08/02	2	26.10	2	25.53	25.40	0	746	0.00%
2019/08/01	2	26.50	2	26.78	26.40	0	741	0.00%
2019/07/29	0	0.00	2	27.10	26.85	-2	728	-0.27%
2019/07/26	5	27.82	51	28.48	27.40	-46	736	-6.24%
2019/07/25	53	27.53	11	26.43	28.00	42	620	6.77%
2019/07/24	1	26.15	1	26.05	26.05	0	540	0.00%
2019/07/23	1	25.60	6	25.91	25.85	-5	567	-0.88%
2019/07/22	3	25.30	3	25.67	25.55	0	581	0.00%
2019/07/19	7	25.69	2	25.25	25.25	5	602	0.83%
2019/07/18	1	25.75	1	25.60	25.60	0	714	0.00%
2019/07/11	0	0.00	11	25.85	25.80	-11	947	-1.16%
2019/07/10	1	25.25	1	25.50	25.60	0	949	0.00%
2019/07/09	3	25.23	3	25.20	25.20	0	951	0.00%
2019/07/08	1	25.80	1	25.50	25.50	0	961	0.00%
2019/07/05	1	26.00	1	26.00	26.00	0	996	0.00%
2019/06/28	20	26.65	0	0.00	26.40	20	968	2.06%
2019/06/25	4	26.71	2	26.10	26.10	2	975	0.20%
2019/05/31	3	24.22	3	24.50	24.55	0	906	0.00%
2019/05/24	2	23.60	2	23.55	23.55	0	996	0.00%
2019/05/23	1	23.50	1	23.40	23.40	0	997	0.00%
2019/05/20	2	24.13	2	23.78	23.75	0	994	0.00%
2019/05/16	0	0.00	1	25.20	25.00	-1	1,028	-0.10%
2019/05/15	3	24.33	2	24.55	24.65	1	1,019	0.10%
2019/05/08	2	25.53	2	25.65	25.55	0	1,016	0.00%
2019/05/07	3	26.13	2	26.13	26.05	1	1,015	0.10%
2019/05/06	1	26.35	1	26.20	26.20	0	1,019	0.00%
2019/05/03	1	26.70	1	27.05	27.05	0	1,015	0.00%
2019/04/26	0	0.00	4	27.15	27.00	-4	977	-0.41%
2019/04/25	0	0.00	1	27.20	27.35	-1	955	-0.10%
2019/04/24	7	28.05	4	27.60	27.45	3	931	0.32%
2019/04/23	8	26.94	7	27.21	27.80	1	812	0.12%
2019/04/22	6	26.48	5	26.45	26.80	1	725	0.14%
2019/04/18	0	0.00	1	25.10	25.10	-1	655	-0.15%
2019/04/17	14	25.16	14	25.72	25.70	0	655	0.00%
2019/04/16	0	0.00	0.6	24.55	24.70	-0.6	601	-0.10%
2019/04/15	0	0.00	1	24.65	24.70	-1	606	-0.16%
2019/04/11	1	24.45	1	25.20	25.30	0	615	0.00%
2019/04/10	2	24.20	2	24.40	24.45	0	577	0.00%
2019/04/09	1	24.40	1	24.35	24.35	0	574	0.00%
2019/04/08	3	24.37	4.4	24.44	24.45	-1.4	572	-0.24%
2019/04/03	3	24.13	3	24.27	24.20	0	568	0.00%
2019/04/02	3	24.12	3	24.20	24.15	0	566	0.00%
2019/04/01	3	24.12	3	24.18	24.10	0	563	0.00%
2019/03/29	0	24.30	0	0.00	24.40	0	558	0.00%
2019/03/28	1	24.00	1	24.10	24.40	0	555	0.00%
2019/03/27	1	24.00	1	24.05	24.05	0	553	0.00%
2019/03/26	3	24.07	3	24.05	24.05	0	551	0.00%
2019/03/25	3	24.02	6	24.00	24.00	-3	553	-0.54%
2019/03/22	6	24.69	3	24.50	24.50	3	550	0.54%
2019/03/21	2	24.58	2	24.55	24.55	0	550	0.00%
2019/03/19	2	24.45	11.6	24.46	24.85	-9.6	549	-1.75%
2019/03/18	1	24.40	1	24.40	24.40	0	545	0.00%
2019/03/15	6	24.60	6	24.77	24.75	0	541	0.00%
2019/03/14	3	24.70	3	24.62	24.55	0	545	0.00%
2019/03/13	2	24.78	2	24.83	24.75	0	558	0.00%
2019/03/12	2	24.85	2	24.65	24.65	0	579	0.00%
2019/03/11	2	24.53	2	24.80	24.60	0	655	0.00%
2019/03/08	1	24.70	1	24.70	24.70	0	681	0.00%
2019/03/07	3	25.42	3	25.02	24.85	0	684	0.00%
2019/03/06	0.2	25.65	0	0.00	25.70	0.2	713	0.03%
2019/03/05	0	0.00	0.8	25.60	25.75	-0.8	716	-0.11%
2019/02/27	1	25.15	1	25.35	25.15	0	710	0.00%
2019/02/26	3	26.10	14	25.32	25.50	-11	731	-1.50%
2019/02/25	11	25.06	1.6	24.91	24.80	9.4	662	1.42%
2019/02/22	3	24.73	3	24.60	24.60	0	655	0.00%
2019/02/13	3	24.30	3	24.35	24.35	0	601	0.00%
2019/02/11	3	23.90	17	24.32	24.45	-14	599	-2.34%
2019/01/30	2	23.88	2	23.90	23.85	0	587	0.00%
2019/01/29	2	23.83	2	23.98	24.00	0	597	0.00%
2019/01/25	2	24.03	2	24.23	24.35	0	602	0.00%
2019/01/24	9	24.18	4	24.13	24.05	5	613	0.82%
2019/01/23	1	23.90	0	0.00	24.10	1	623	0.16%
2019/01/22	10	24.25	0	0.00	24.00	10	617	1.62%
2019/01/17	3	23.45	3	23.35	23.30	0	621	0.00%
2019/01/16	1	23.30	1	23.50	23.50	0	638	0.00%
2019/01/15	1	23.15	1	23.35	23.35	0	644	0.00%
2019/01/11	0	0.00	1	23.30	23.25	-1	653	-0.15%
2018/12/28	1	22.25	2	22.33	22.35	-1	659	-0.15%
2018/12/25	4	22.28	4	22.31	22.30	0	692	0.00%
2018/12/24	2	22.60	2	22.75	22.75	0	694	0.00%
2018/12/20	1	23.15	1	22.55	22.55	0	703	0.00%
2018/12/19	2	23.30	2	23.58	23.25	0	706	0.00%
2018/12/17	2	23.55	2	23.68	23.65	0	734	0.00%
2018/12/14	1	23.85	1	23.75	23.75	0	744	0.00%
2018/12/13	2	24.10	2	24.10	24.00	0	760	0.00%
2018/12/12	1	24.20	1	24.35	24.35	0	800	0.00%
2018/12/11	1	24.05	1	24.15	24.15	0	863	0.00%
2018/12/06	1	25.35	1	24.00	24.00	0	974	0.00%
2018/12/04	0	0.00	30	25.90	25.95	-30	1,008	-2.97%
2018/12/03	5	24.87	5	25.09	25.60	0	1,000	0.00%
2018/11/30	4	24.48	4	24.45	24.40	0	980	0.00%
2018/11/29	33	25.25	3	24.68	24.40	30	983	3.05%
2018/11/28	1	23.75	1	24.15	24.60	0	955	0.00%
2018/11/27	2	23.73	2	23.83	23.75	0	954	0.00%
2018/11/26	0	0.00	2	24.05	23.70	-2	962	-0.21%
2018/11/23	4	23.65	2	23.80	23.80	2	1,028	0.19%
2018/11/22	5	23.35	5	23.30	23.30	0	1,038	0.00%
2018/11/21	2	23.13	2	23.33	23.35	0	1,040	0.00%
2018/11/19	0	0.00	3	23.50	23.80	-3	1,051	-0.29%
2018/11/16	3	22.70	0	0.00	23.05	3	1,043	0.29%
2018/11/15	5	22.32	5	22.54	22.35	0	1,059	0.00%
2018/11/14	1	22.50	1	22.45	22.45	0	1,079	0.00%
2018/11/13	1	21.95	1	22.35	22.40	0	1,169	0.00%
2018/11/07	1	22.45	1	22.75	22.70	0	1,207	0.00%
2018/11/05	4	23.18	4	23.38	23.50	0	1,208	0.00%
2018/10/23	2	23.03	2	22.95	23.00	0	1,152	0.00%
2018/10/22	2	23.23	2	23.50	23.50	0	1,151	0.00%
2018/10/19	0	0.00	1	22.90	23.05	-1	1,152	-0.09%
2018/10/12	13	22.21	17.8	22.46	22.65	-4.8	1,174	-0.41%
2018/10/11	2	23.70	2	23.70	23.70	0	1,145	0.00%
2018/10/01	3	30.43	3	30.50	30.50	0	1,262	0.00%
2018/09/12	0	0.00	1	26.40	26.35	-1	1,288	-0.08%
2018/09/11	1	26.30	1	26.55	26.60	0	1,285	0.00%
2018/09/10	0	0.00	4	26.35	26.35	-4	1,289	-0.31%
2018/09/07	2	27.35	0	0.00	27.30	2	1,307	0.15%
2018/09/06	5	28.62	3	29.25	28.15	2	1,388	0.14%
2018/09/05	5	29.53	9	29.47	29.70	-4	1,405	-0.28%
2018/09/03	4	29.15	0	0.00	28.75	4	1,412	0.28%
2018/08/31	0	0.00	8.5	29.02	29.20	-8.5	1,386	-0.61%
2018/08/29	4	28.73	5	28.44	28.45	-1	1,365	-0.07%
2018/08/28	0	0.00	7	28.06	28.00	-7	1,318	-0.53%
2018/08/27	6	27.78	4	27.90	27.85	2	1,338	0.15%
2018/08/24	7	27.68	7	27.66	27.60	0	1,349	0.00%
2018/08/22	4	27.79	4	28.03	28.10	0	1,350	0.00%
2018/08/21	1	28.65	1	28.00	28.00	0	1,348	0.00%
2018/08/16	1	26.45	1	26.65	26.95	0	1,273	0.00%
2018/08/15	4	26.99	4	26.84	26.75	0	1,272	0.00%
2018/08/14	4	26.86	4	27.08	27.10	0	1,272	0.00%
2018/08/13	4	27.20	0	0.00	26.80	4	1,273	0.31%
2018/08/09	4	28.24	0	0.00	28.45	4	1,246	0.32%
2018/08/08	0	0.00	3	27.60	28.10	-3	1,163	-0.26%
2018/08/07	3	26.95	0	0.00	26.95	3	1,137	0.26%
2018/08/06	3	26.93	3	26.85	26.85	0	1,146	0.00%
2018/08/03	2	26.60	2	26.83	26.80	0	1,151	0.00%
2018/08/01	0	0.00	1	26.90	26.85	-1	1,158	-0.09%
2018/07/31	3	26.55	3	26.50	26.50	0	1,153	0.00%
2018/07/30	3	26.65	3	26.55	26.55	0	1,152	0.00%
2018/07/27	3	26.75	3	26.75	26.75	0	1,151	0.00%
2018/07/25	0	0.00	3	26.65	26.60	-3	1,152	-0.26%
2018/07/24	1	26.20	1	26.55	26.55	0	1,152	0.00%
2018/07/23	7	26.59	8	26.35	26.35	-1	1,161	-0.09%
2018/07/20	2	27.05	1	26.75	26.75	1	1,188	0.08%
2018/07/19	5	26.65	5	27.01	26.85	0	1,193	0.00%
2018/07/18	4	26.84	24	26.75	26.65	-20	1,203	-1.66%
2018/07/17	5	26.86	15	26.67	26.60	-10	1,207	-0.83%
2018/07/16	2	27.03	2	27.13	27.00	0	1,205	0.00%
2018/07/12	2	26.55	1	26.90	27.00	1	1,192	0.08%
2018/07/11	6	26.43	6	26.45	26.40	0	1,193	0.00%
2018/07/10	1	26.40	1	26.65	26.50	0	1,200	0.00%
2018/07/09	1	26.25	1	26.25	26.25	0	1,202	0.00%
2018/07/06	11	26.53	1	26.65	26.65	10	1,201	0.83%
2018/07/05	1	26.90	0	0.00	26.65	1	1,184	0.08%
2018/07/04	3	27.38	2	27.45	27.45	1	1,179	0.08%
2018/07/03	4	28.20	1	27.85	27.85	3	1,173	0.26%
2018/07/02	3	28.80	1	28.85	28.70	2	1,167	0.17%
2018/06/29	21	28.89	13	29.27	28.75	8	1,161	0.69%
2018/06/28	7	29.19	6	29.10	29.10	1	1,139	0.09%
2018/06/26	2	28.05	0	0.00	28.10	2	1,044	0.19%
2018/06/22	1	28.20	1	28.00	28.00	0	1,037	0.00%
2018/06/21	2	28.60	2	28.55	28.35	0	1,039	0.00%
2018/06/20	3	28.40	1	28.30	28.30	2	1,051	0.19%
2018/06/19	1	28.65	2	29.13	28.80	-1	1,081	-0.09%
2018/06/15	7	29.21	20	29.40	28.80	-13	1,084	-1.20%
2018/06/14	19	29.84	1	29.45	29.30	18	1,058	1.70%
2018/06/13	10	28.91	13	29.23	29.20	-3	943	-0.32%
2018/06/12	18	28.32	16	28.98	29.00	2	879	0.23%
2018/06/08	0	0.00	10	28.30	28.05	-10	904	-1.11%
2018/06/07	0	0.00	2	28.45	27.95	-2	916	-0.22%
2018/06/06	16	28.22	14	28.11	28.10	2	898	0.22%
2018/06/05	0	0.00	8	27.85	27.85	-8	887	-0.90%
2018/06/04	10	27.65	5	27.90	27.80	5	871	0.57%
2018/06/01	12	27.41	1	27.35	27.20	11	852	1.29%
2018/05/30	0	0.00	1	26.70	26.70	-1	841	-0.12%
2018/05/29	0	0.00	1	27.15	27.15	-1	841	-0.12%
2018/05/28	2	27.15	1	27.25	27.25	1	837	0.12%
2018/05/25	2	26.80	5	27.00	26.80	-3	829	-0.36%
2018/05/24	1	26.50	0	0.00	26.50	1	813	0.12%
2018/05/21	11	26.34	1	26.35	26.35	10	819	1.22%
2018/05/18	3	26.23	3	26.00	26.00	0	826	0.00%
2018/05/17	5	26.11	5	26.11	26.05	0	844	0.00%
2018/05/16	10	26.15	0	0.00	26.30	10	850	1.18%
2018/05/15	1	26.05	1	26.35	26.10	0	860	0.00%
2018/05/14	3	26.18	4	25.95	25.95	-1	926	-0.11%
2018/05/11	1	26.40	0	0.00	26.35	1	933	0.11%
2018/05/02	9	26.41	9	26.39	26.35	0	1,110	0.00%
2018/04/30	2	26.05	2	26.28	26.25	0	1,125	0.00%
2018/04/26	5	26.40	0	0.00	25.70	5	1,179	0.42%
2018/04/25	2	25.60	1	25.75	25.80	1	1,186	0.08%
2018/04/24	4	25.96	4	25.45	25.45	0	1,191	0.00%
2018/04/23	2	26.88	32	26.98	26.60	-30	1,177	-2.55%
2018/04/20	3	26.92	3	27.02	26.95	0	1,178	0.00%
2018/04/19	6	27.11	6	27.19	27.00	0	1,217	0.00%
2018/04/18	5	27.16	5	26.95	26.95	0	1,224	0.00%
2018/04/17	2	27.55	2	27.05	27.05	0	1,224	0.00%
2018/04/13	2	27.73	2	27.55	27.55	0	1,231	0.00%
2018/04/12	3	27.57	3	27.65	27.65	0	1,250	0.00%
2018/04/11	1	27.70	1	27.70	27.70	0	1,271	0.00%
2018/04/10	3	27.73	3	27.60	27.60	0	1,329	0.00%
2018/04/09	7	27.82	10	27.65	27.65	-3	1,431	-0.21%
2018/04/03	1	27.90	0	0.00	28.00	1	1,437	0.07%
2018/04/02	3	28.18	2	28.20	28.20	1	1,446	0.07%
2018/03/30	0	0.00	1	28.10	28.10	-1	1,488	-0.07%
2018/03/29	9	28.06	2	28.20	28.20	7	1,500	0.47%
2018/03/28	3	28.25	3	28.05	28.05	0	1,507	0.00%
2018/03/27	4	28.40	4	28.40	28.25	0	1,518	0.00%
2018/03/26	2	28.15	4	28.23	28.20	-2	1,518	-0.13%
2018/03/22	0	0.00	9	29.22	28.85	-9	1,516	-0.59%
2018/03/21	14	28.28	12	28.49	28.65	2	1,489	0.13%
2018/03/20	6	28.31	7	28.07	28.05	-1	1,489	-0.07%
2018/03/19	1	28.45	1	28.50	28.50	0	1,545	0.00%
2018/03/16	3	28.82	4	28.55	28.55	-1	1,597	-0.06%
2018/03/15	15	29.21	4	29.28	28.85	11	1,644	0.67%
2018/03/13	0	0.00	1	27.95	28.15	-1	1,611	-0.06%
2018/03/12	2	27.48	2	27.30	27.30	0	1,599	0.00%
2018/03/09	3	27.28	3	27.40	27.30	0	1,623	0.00%
2018/03/08	1	27.00	3	27.23	27.20	-2	1,662	-0.12%
2018/02/26	1	27.90	0	0.00	27.90	1	1,856	0.05%
2018/02/22	1	27.20	1	27.45	27.65	0	2,288	0.00%
2018/02/21	2	27.55	2	27.60	27.60	0	2,357	0.00%
2018/02/12	1	26.60	1	26.95	26.95	0	2,363	0.00%
2018/02/08	3	27.25	3	27.05	27.05	0	2,404	0.00%
2018/02/07	2	27.50	2	27.70	27.50	0	2,491	0.00%
2018/02/06	0	0.00	5	27.60	26.60	-5	2,536	-0.20%
2018/02/05	7	29.01	5	29.32	29.30	2	2,524	0.08%
2018/02/02	6	30.06	7	29.85	29.85	-1	2,543	-0.04%
2018/01/31	0	0.00	1	30.20	30.30	-1	2,671	-0.04%
2018/01/30	25	30.58	21	31.10	30.40	4	2,715	0.15%
2018/01/29	2	30.05	2	30.00	30.00	0	2,773	0.00%
2018/01/26	1	30.05	1	29.90	29.90	0	2,890	0.00%
2018/01/24	1	30.15	2	30.33	30.35	-1	3,006	-0.03%
2018/01/23	20	30.48	20	30.98	30.20	0	3,051	0.00%
2018/01/22	6	30.54	8	30.54	30.55	-2	3,103	-0.06%
2018/01/19	8	30.80	2	30.75	30.75	6	3,256	0.18%
2018/01/18	2	30.35	2	29.95	29.95	0	3,290	0.00%
2018/01/17	3	30.37	3	30.10	30.10	0	3,511	0.00%
2018/01/16	8	30.19	13	30.27	30.25	-5	3,889	-0.13%
2018/01/15	10	30.68	65	30.58	30.25	-55	3,975	-1.38%
2018/01/12	1	29.50	1	29.75	29.90	0	4,194	0.00%
2018/01/11	3	29.38	3	29.35	29.35	0	4,541	0.00%
2018/01/10	5	29.60	6	29.55	29.45	-1	4,611	-0.02%
2018/01/09	8	30.08	8	29.60	29.60	0	4,768	0.00%
2018/01/08	10	30.45	2	30.10	30.00	8	5,157	0.16%
2018/01/05	2	31.23	7	31.35	30.85	-5	5,331	-0.09%
2018/01/04	16	31.28	2	31.20	31.30	14	5,379	0.26%
2018/01/03	72	30.91	14	30.78	30.95	58	5,347	1.08%
2018/01/02	2	29.80	1	30.05	29.85	1	5,288	0.02%