偉詮電 (2436)-國票-天祥券商分點個股進出

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
65.0
漲跌
▲2.2
漲幅
+3.50%
成交量
1,700張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:13:29

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/06/14	1	62.60	0	0.00	62.80	1	1,194	0.08%
2024/06/13	5	63.32	0	0.00	63.00	5	1,191	0.42%
2024/06/12	2	63.60	2	63.30	63.10	0	1,193	0.00%
2024/06/07	1	64.40	0	0.00	64.40	1	1,212	0.08%
2024/06/06	1	65.00	0	0.00	63.40	1	1,213	0.08%
2024/06/04	2	66.00	4	66.03	65.30	-2	1,221	-0.16%
2024/06/03	7	66.97	11	66.72	66.50	-4	1,220	-0.33%
2024/05/31	2	64.75	0	0.00	64.00	2	1,168	0.17%
2024/05/30	1	64.40	1	64.70	64.30	0	1,160	0.00%
2024/05/29	4	66.60	5	67.00	65.70	-1	1,141	-0.09%
2024/05/28	0	0.00	8	64.73	64.60	-8	1,013	-0.79%
2024/05/24	0	0.00	1	61.00	60.90	-1	983	-0.10%
2024/05/22	0	0.00	1	61.60	61.60	-1	1,023	-0.10%
2024/05/20	1	60.80	1	60.40	60.60	0	1,095	0.00%
2024/05/17	0	0.00	2	60.60	60.40	-2	1,144	-0.17%
2024/05/16	1	60.20	0	0.00	60.20	1	1,160	0.09%
2024/05/10	2	59.75	1	59.90	60.20	1	1,274	0.08%
2024/05/07	2	61.40	1	61.00	61.30	1	1,312	0.08%
2024/05/03	1	62.20	0	0.00	61.40	1	1,326	0.08%
2024/04/26	1	61.70	1	60.80	60.80	0	1,377	0.00%
2024/04/25	0	0.00	1	61.10	61.70	-1	1,397	-0.07%
2024/04/24	1	61.10	0	0.00	61.70	1	1,419	0.07%
2024/04/23	0	0.00	3	59.90	60.50	-3	1,453	-0.21%
2024/04/19	0	0.00	0.4	60.80	60.60	-0.4	1,519	-0.03%
2024/04/18	1	62.30	0	0.00	62.10	1	1,522	0.07%
2024/04/17	0	0.00	1.4	62.52	62.60	-1.4	1,541	-0.09%
2024/04/12	0	0.00	1	63.50	63.20	-1	1,569	-0.06%
2024/04/11	1	62.70	0	0.00	62.80	1	1,610	0.06%
2024/04/10	0	0.00	1	63.50	63.60	-1	1,640	-0.06%
2024/04/09	1	62.70	0	0.00	62.40	1	1,665	0.06%
2024/04/08	5	62.70	2	62.20	62.10	3	1,689	0.18%
2024/04/03	1	62.20	1	63.20	63.40	0	1,783	0.00%
2024/04/02	0	0.00	10	63.00	62.80	-10	2,095	-0.48%
2024/04/01	0	0.00	0.4	63.50	63.50	-0.4	2,224	-0.02%
2024/03/29	1	62.70	5	62.70	62.70	-4	2,255	-0.18%
2024/03/28	0.2	63.30	0	0.00	63.00	0.2	2,284	0.01%
2024/03/26	0.1	63.30	0	0.00	63.10	0.1	2,352	0.01%
2024/03/25	0	0.00	0	65.10	64.50	0	2,378	0.00%
2024/03/22	1	64.30	3	64.30	64.90	-2	2,398	-0.08%
2024/03/21	10	65.20	1	65.80	64.40	9	2,417	0.37%
2024/03/19	0	0.00	1	63.20	63.10	-1	2,503	-0.04%
2024/03/18	1	62.70	5	63.30	63.30	-4	2,524	-0.16%
2024/03/15	2	63.50	0	0.00	62.70	2	2,579	0.08%
2024/03/14	5	63.10	5	64.00	64.00	0	2,609	0.00%
2024/03/13	1	63.30	0	0.00	63.20	1	2,637	0.04%
2024/03/11	1	63.70	2	64.20	64.20	-1	2,749	-0.04%
2024/03/08	2	64.05	1	64.30	63.30	1	2,810	0.04%
2024/03/07	3	64.67	0	0.00	64.40	3	2,890	0.10%
2024/03/06	1	65.20	0	0.00	65.20	1	2,937	0.03%
2024/03/05	0	0.00	3	66.67	66.60	-3	3,005	-0.10%
2024/03/04	2	67.90	1	68.00	67.20	1	3,194	0.03%
2024/02/29	0	67.20	0	0.00	67.00	0	3,415	0.00%
2024/02/27	1	68.50	0	0.00	67.90	1	3,598	0.03%
2024/02/23	0.1	70.20	0	0.00	69.40	0.1	4,189	0.00%
2024/02/21	1	69.70	2.1	70.50	70.80	-1.1	4,392	-0.02%
2024/02/20	2	69.95	1	71.20	69.20	1	4,432	0.02%
2024/02/19	1	69.40	2	69.30	69.70	-1	4,451	-0.02%
2024/02/16	4	69.15	7	68.83	69.80	-3	4,564	-0.07%
2024/02/15	2	67.30	3	68.07	68.40	-1	4,568	-0.02%
2024/02/05	1	64.10	0	0.00	64.40	1	4,543	0.02%
2024/02/02	0	0.00	0.1	65.70	65.00	-0.1	4,569	0.00%
2024/01/31	0	0.00	1	65.60	65.60	-1	4,600	-0.02%
2024/01/30	3	65.80	0	0.00	65.50	3	4,605	0.07%
2024/01/26	0.1	66.50	0	0.00	66.20	0.1	4,619	0.00%
2024/01/25	2	67.60	0	0.00	66.80	2	4,648	0.04%
2024/01/23	0	0.00	2	68.00	68.20	-2	4,737	-0.04%
2024/01/22	5	67.30	1	67.60	67.60	4	4,752	0.08%
2024/01/19	1	66.60	0	0.00	66.80	1	4,790	0.02%
2024/01/17	1	67.10	0.2	68.50	67.20	0.8	4,972	0.02%
2024/01/16	1.2	67.84	0	0.00	67.40	1.2	4,991	0.02%
2024/01/15	0	0.00	0.1	68.30	69.00	-0.1	4,988	0.00%
2024/01/12	3	66.50	2	66.00	66.20	1	5,003	0.02%
2024/01/11	0	0.00	1	67.50	67.30	-1	5,072	-0.02%
2024/01/10	2	67.70	0	0.00	67.50	2	5,183	0.04%
2024/01/09	7	68.41	1	68.20	68.00	6	5,309	0.11%
2024/01/08	1.1	68.91	4	71.00	68.70	-2.9	5,318	-0.05%
2024/01/05	1	72.20	2	72.10	71.80	-1	5,261	-0.02%
2024/01/04	2	70.70	1	70.70	70.80	1	5,238	0.02%
2024/01/03	1	73.60	1	72.00	71.80	0	5,276	0.00%
2023/12/29	3	72.00	0	0.00	73.60	3	5,277	0.06%
2023/12/28	12	74.76	5.1	74.46	74.00	7	5,218	0.13%
2023/12/27	3	72.60	1	72.00	72.90	2	5,007	0.04%
2023/12/25	2	69.50	0	0.00	69.30	2	4,889	0.04%
2023/12/21	0	0.00	1.3	68.71	67.70	-1.3	4,861	-0.03%
2023/12/15	1	69.40	1	69.50	68.10	0	5,014	0.00%
2023/12/14	2.3	70.69	1	70.10	69.80	1.3	5,132	0.02%
2023/12/13	4	71.00	0	0.00	70.90	4	5,213	0.08%
2023/12/12	1	71.70	0.4	71.50	70.70	0.6	5,323	0.01%
2023/12/11	1	72.90	0	0.00	71.70	1	5,428	0.02%
2023/12/08	1.2	71.75	0	0.00	71.20	1.2	5,602	0.02%
2023/12/07	0.2	73.30	0	0.00	71.50	0.2	5,729	0.00%
2023/12/05	0.1	75.20	0.1	75.70	74.60	0	6,196	0.00%
2023/12/04	4.1	76.75	1	76.50	76.10	3.1	6,641	0.05%
2023/12/01	0	0.00	1	79.50	78.10	-1	6,899	-0.01%
2023/11/30	1	79.10	7.1	78.89	79.00	-6.1	7,929	-0.08%
2023/11/29	8.1	78.16	11	77.87	78.80	-3	8,492	-0.03%
2023/11/28	4	77.50	5	77.52	77.70	-1	8,565	-0.01%
2023/11/27	3	78.30	7.2	77.38	76.10	-4.2	9,162	-0.05%
2023/11/24	3	77.00	4	76.35	76.50	-1	9,954	-0.01%
2023/11/22	9	76.11	7.1	74.37	76.30	1.9	9,991	0.02%
2023/11/21	3	73.40	4	71.23	72.80	-1	9,588	-0.01%
2023/11/20	0	0.00	4.1	71.70	71.20	-4.1	9,539	-0.04%
2023/11/17	1.1	69.99	0	69.80	69.80	1.1	9,458	0.01%
2023/11/16	0.1	68.50	1	71.30	68.10	-0.9	9,374	-0.01%
2023/11/15	1	70.00	8	68.80	69.00	-7	9,323	-0.08%
2023/11/14	0	0.00	2	67.50	67.60	-2	9,220	-0.02%
2023/11/13	0	0.00	1	65.80	65.70	-1	9,197	-0.01%
2023/11/10	3	63.77	0	0.00	63.60	3	9,175	0.03%
2023/11/08	1	66.30	2	66.85	66.60	-1	9,127	-0.01%
2023/11/06	1	67.50	1	67.40	67.70	0	9,120	0.00%
2023/11/03	3	67.10	1	68.20	67.00	2	9,117	0.02%
2023/11/02	1	67.80	2	67.50	67.90	-1	9,101	-0.01%
2023/11/01	1	64.70	1	65.30	66.00	0	9,080	0.00%
2023/10/31	3	67.27	1	68.20	64.30	2	9,053	0.02%
2023/10/27	0	0.00	1	69.30	67.60	-1	9,029	-0.01%
2023/10/26	9	67.87	5	68.70	67.50	4	9,032	0.04%
2023/10/25	0	0.00	58	70.75	70.60	-58	8,956	-0.65%
2023/10/24	6	69.02	0	0.00	69.10	6	8,891	0.07%
2023/10/23	58	70.35	0	0.00	70.50	58	8,908	0.65%
2023/10/20	0	0.00	3	69.70	70.40	-3	8,905	-0.03%
2023/10/19	3	71.00	2	70.20	70.90	1	8,926	0.01%
2023/10/18	0	0.00	12	69.63	68.30	-12	8,906	-0.13%
2023/10/17	14	72.29	1	72.60	71.50	13	9,037	0.14%
2023/10/16	0	0.00	1.6	68.66	68.80	-1.6	8,961	-0.02%
2023/10/13	0	0.00	1	70.30	70.10	-1	9,006	-0.01%
2023/10/12	0	0.00	1.2	70.74	71.30	-1.2	9,074	-0.01%
2023/10/11	3.1	71.38	2	71.95	70.30	1.1	9,357	0.01%
2023/10/06	3	71.33	1	71.50	71.00	2	9,410	0.02%
2023/10/05	0	0.00	3	71.80	71.40	-3	9,454	-0.03%
2023/10/03	0	0.00	13.1	69.61	71.00	-13.1	9,788	-0.13%
2023/10/02	0	68.10	0	0.00	69.00	0	9,922	0.00%
2023/09/26	8.1	67.47	1	66.90	67.00	7.1	10,025	0.07%
2023/09/25	9	68.47	7	68.57	68.30	2	10,000	0.02%
2023/09/21	1	69.30	2.5	69.76	68.80	-1.5	9,933	-0.02%
2023/09/20	0	0.00	8	71.38	70.80	-8	9,851	-0.08%
2023/09/19	3	72.07	2	72.83	72.20	1	9,768	0.01%
2023/09/18	8	75.43	0	74.40	73.70	8	9,610	0.08%
2023/09/15	1	74.80	1	73.60	74.00	0	9,477	0.00%
2023/09/14	4	74.83	5	74.74	74.50	-1	9,366	-0.01%
2023/09/13	5	74.06	2.2	72.59	72.90	2.8	9,235	0.03%
2023/09/12	0	0.00	1	74.00	74.10	-1	9,061	-0.01%
2023/09/11	4	73.90	0	0.00	74.20	4	8,927	0.05%
2023/09/08	17	74.57	9.1	74.66	75.10	7.9	8,819	0.09%
2023/09/07	17.2	76.91	15	75.61	73.30	2.2	8,555	0.03%
2023/09/06	3	75.97	5.1	75.45	75.00	-2.1	8,229	-0.03%
2023/09/05	23	78.75	25.5	79.12	77.50	-2.5	7,950	-0.03%
2023/09/04	10	73.48	24.1	77.74	78.60	-14.1	6,954	-0.20%
2023/09/01	8.1	72.24	12	71.98	71.50	-3.9	6,310	-0.06%
2023/08/31	52.3	72.86	59	72.13	71.50	-6.7	6,069	-0.11%
2023/08/30	14.2	70.64	25	70.72	73.30	-10.9	5,483	-0.20%
2023/08/29	5.1	64.19	15.2	65.41	66.70	-10.1	4,563	-0.22%
2023/08/28	3	61.70	4.6	60.37	60.70	-1.6	4,187	-0.04%
2023/08/25	1	58.20	0	0.00	58.20	1	4,127	0.02%
2023/08/24	5	60.60	3	62.50	60.40	2	4,107	0.05%
2023/08/22	1	58.80	1	59.60	58.60	0	4,006	0.00%
2023/08/21	0	0.00	1	59.50	59.20	-1	3,998	-0.03%
2023/08/18	1	60.30	0	59.60	59.90	1	3,989	0.03%
2023/08/16	2	57.50	0	57.80	57.80	2	3,952	0.05%
2023/08/09	0	0.00	0	58.50	58.60	0	3,908	0.00%
2023/08/07	0	0.00	3	57.40	58.70	-3	3,896	-0.08%
2023/08/02	3	58.80	7	58.00	58.00	-4	3,881	-0.10%
2023/08/01	1	60.10	1	60.69	60.50	0	3,824	0.00%
2023/07/28	2	61.70	6.2	61.45	61.70	-4.2	3,744	-0.11%
2023/07/27	5	61.20	7	61.34	61.20	-2	3,716	-0.05%
2023/07/26	4	61.80	1	60.70	60.00	3	3,657	0.08%
2023/07/25	0	0.00	4	60.70	60.70	-4	3,584	-0.11%
2023/07/24	8.2	59.94	1	59.90	60.00	7.2	3,557	0.20%
2023/07/21	3	61.33	5	61.64	61.90	-2	3,493	-0.06%
2023/07/20	12.5	64.18	49.2	63.17	63.10	-36.7	3,444	-1.07%
2023/07/19	21.1	60.85	24	60.71	60.60	-2.9	3,183	-0.09%
2023/07/18	0	0.00	6	59.67	60.10	-6	3,141	-0.19%
2023/07/17	13.1	60.95	0	0.00	60.50	13.1	3,086	0.42%
2023/07/14	48	62.61	16	63.11	62.80	32	3,007	1.06%
2023/07/13	18.1	59.11	13	59.25	60.30	5.1	2,708	0.19%
2023/07/12	9	59.22	1	58.70	58.00	8	2,596	0.31%
2023/07/11	1	58.30	3	58.40	58.30	-2	2,528	-0.08%
2023/07/10	8	59.75	7	60.20	58.10	1	2,452	0.04%
2023/07/07	3	58.43	4	57.55	57.90	-1	2,163	-0.05%
2023/07/06	5	55.48	2	55.45	55.20	3	1,956	0.15%
2023/07/05	3	54.07	4	54.30	53.70	-1	1,856	-0.05%
2023/06/29	4	51.90	1	52.00	52.10	3	2,275	0.13%
2023/06/19	0	0.00	1	55.30	55.00	-1	2,347	-0.04%
2023/06/15	1	56.20	1	56.50	56.70	0	2,290	0.00%
2023/06/14	22	55.96	17	55.70	55.70	5	2,262	0.22%
2023/06/13	2	59.80	1	60.00	58.90	1	2,143	0.05%
2023/06/12	1	60.30	4	59.15	60.50	-3	2,067	-0.15%
2023/06/09	3	57.07	12	57.30	58.00	-9	1,891	-0.48%
2023/06/08	1	57.30	9	56.79	55.50	-8	1,823	-0.44%
2023/06/06	2	54.25	1	53.10	53.00	1	1,798	0.06%
2023/06/05	4	55.50	0	0.00	54.80	4	1,781	0.22%
2023/06/01	0	0.00	3	51.97	52.30	-3	1,679	-0.18%
2023/05/29	2	51.50	1	51.60	51.60	1	1,787	0.06%
2023/05/26	3	49.83	0	0.00	49.70	3	1,810	0.17%
2023/05/23	0	0.00	1	49.70	50.10	-1	1,930	-0.05%
2023/05/22	0	0.00	1	49.45	49.55	-1	1,948	-0.05%
2023/05/18	0	0.00	1	48.45	48.55	-1	1,966	-0.05%
2023/05/15	1	46.20	0	0.00	46.30	1	1,997	0.05%
2023/04/28	0	0.00	1	47.80	47.80	-1	2,613	-0.04%
2023/04/27	1	47.10	0	0.00	47.10	1	2,613	0.04%
2023/04/24	4	49.05	0	0.00	48.95	4	2,679	0.15%
2023/04/21	1	49.60	0	0.00	49.40	1	2,741	0.04%
2023/04/20	0	0.00	1	50.60	50.60	-1	2,728	-0.04%
2023/04/18	1	52.50	0	0.00	52.50	1	2,711	0.04%
2023/04/17	2	52.70	0	0.00	53.40	2	2,704	0.07%
2023/04/13	1	52.90	0.1	53.00	52.70	0.9	2,680	0.03%
2023/04/12	5	53.90	0	0.00	54.30	5	2,656	0.19%
2023/04/11	0	0.00	3	53.87	53.90	-3	2,632	-0.11%
2023/04/10	3	53.00	0.1	53.00	53.50	2.9	2,595	0.11%
2023/04/07	8	54.84	8	55.30	53.70	0	2,553	0.00%
2023/04/06	2	51.90	9	55.09	55.50	-7	2,363	-0.30%
2023/03/31	8	51.15	1	51.30	51.10	7	2,106	0.33%
2023/03/29	1.1	49.66	1	49.60	49.60	0.1	2,092	0.00%
2023/03/28	1.1	50.97	0	0.00	50.30	1.1	2,092	0.05%
2023/03/27	5	51.80	0	0.00	51.50	5	2,086	0.24%
2023/03/24	0	0.00	2	52.40	52.80	-2	2,077	-0.10%
2023/03/23	0	0.00	5	51.40	51.60	-5	2,039	-0.25%
2023/03/22	0	0.00	1	52.20	51.40	-1	2,023	-0.05%
2023/03/17	0.1	50.70	0	0.00	50.20	0.1	1,968	0.01%
2023/03/13	1	49.35	0	49.95	49.60	1	2,048	0.05%
2023/03/10	1	50.00	0	0.00	49.95	1	2,116	0.05%
2023/03/09	1	53.10	0	0.00	51.90	1	2,129	0.05%
2023/03/07	0	0.00	5	51.70	51.60	-5	2,073	-0.24%
2023/03/06	1	51.50	0	0.00	51.50	1	2,072	0.05%
2023/03/03	0	0.00	1	52.90	51.80	-1	2,096	-0.05%
2023/03/02	6	51.63	1	52.40	52.20	5	2,103	0.24%
2023/03/01	0	0.00	10	50.24	50.90	-10	2,040	-0.49%
2023/02/24	1.1	50.54	3	50.63	50.60	-1.9	2,031	-0.09%
2023/02/23	0	0.00	1	51.50	50.90	-1	2,000	-0.05%
2023/02/22	3	50.37	2	51.00	51.10	1	1,986	0.05%
2023/02/21	1	50.80	2	50.75	50.80	-1	1,965	-0.05%
2023/02/20	1	50.40	1	50.00	50.00	0	1,978	0.00%
2023/02/17	0	0.00	2	49.20	49.55	-2	1,987	-0.10%
2023/02/16	0	0.00	5	48.60	49.00	-5	2,003	-0.25%
2023/02/15	5	47.90	0	0.00	47.85	5	2,055	0.24%
2023/02/14	1	48.35	0	0.00	47.90	1	2,081	0.05%
2023/02/09	1	49.00	0	0.00	48.50	1	2,246	0.04%
2023/02/07	2	48.98	3	49.00	49.05	-1	2,401	-0.04%
2023/02/06	17	49.33	1	49.05	49.05	16	2,405	0.67%
2023/02/03	5	51.06	7	51.04	50.90	-2	2,381	-0.08%
2023/02/02	3	49.10	0	0.00	49.35	3	2,248	0.13%
2023/02/01	1	48.20	1	48.40	48.30	0	2,614	0.00%
2023/01/31	2	48.10	6	47.26	47.75	-4	2,694	-0.15%
2023/01/30	6	48.52	4	47.53	48.35	2	2,627	0.08%
2023/01/17	0	0.00	2	45.63	45.50	-2	2,574	-0.08%
2023/01/16	5	46.15	6	46.38	46.00	-1	2,579	-0.04%
2023/01/13	1	46.00	5	45.13	46.35	-4	2,578	-0.16%
2023/01/12	8	46.34	0	0.00	45.80	8	2,556	0.31%
2023/01/11	0	0.00	6	45.83	46.35	-6	2,495	-0.24%
2023/01/10	0	0.00	2	44.50	43.85	-2	2,436	-0.08%
2023/01/09	4	43.85	1	44.00	44.05	3	2,454	0.12%
2023/01/06	0	0.00	1	43.50	43.55	-1	2,471	-0.04%
2023/01/04	1	42.50	0.1	42.65	42.55	0.9	2,493	0.04%
2022/12/30	0	0.00	0	41.70	41.30	0	2,501	0.00%
2022/12/28	1	42.40	0	0.00	41.40	1	2,532	0.04%
2022/12/21	2	41.45	0	0.00	41.30	2	2,598	0.08%
2022/12/20	1	41.45	1	42.05	41.45	0	2,617	0.00%
2022/12/19	0.1	43.79	0	0.00	43.00	0.1	2,642	0.00%
2022/12/16	1	43.85	0	0.00	44.15	1	2,650	0.04%
2022/12/13	1	44.95	0	0.00	44.15	1	2,675	0.04%
2022/12/07	0	0.00	2	46.15	45.60	-2	2,700	-0.07%
2022/12/06	1	48.60	1	48.30	47.10	0	2,695	0.00%
2022/12/05	4	49.78	1	49.55	48.85	3	2,677	0.11%
2022/12/02	0	0.00	2	48.15	48.65	-2	2,632	-0.08%
2022/12/01	7	47.18	5	47.30	47.10	2	2,565	0.08%
2022/11/30	0	0.00	4	45.88	45.90	-4	2,559	-0.16%
2022/11/29	2	44.83	0	0.00	45.00	2	2,586	0.08%
2022/11/25	2	46.33	0	0.00	45.65	2	2,618	0.08%
2022/11/24	7	45.99	6	46.23	46.80	1	2,609	0.04%
2022/11/22	0	0.00	3	44.62	44.10	-3	2,592	-0.12%
2022/11/21	0	0.00	1	44.95	44.90	-1	2,697	-0.04%
2022/11/18	0	0.00	1	46.70	45.30	-1	2,732	-0.04%
2022/11/17	0	0.00	0	45.90	46.00	0	2,710	0.00%
2022/11/16	2	45.80	1	46.20	46.30	1	2,692	0.04%
2022/11/15	1	45.85	0	0.00	45.45	1	2,662	0.04%
2022/11/14	1	45.05	4.2	45.06	45.10	-3.2	2,648	-0.12%
2022/11/11	2	44.88	2	45.03	44.50	0	2,649	0.00%
2022/11/10	0	0.00	0	44.25	43.90	0	2,603	0.00%
2022/11/09	0	0.00	1	43.45	43.70	-1	2,598	-0.04%
2022/11/08	5	44.30	12	44.18	43.20	-7	2,609	-0.27%
2022/11/07	2	43.55	3	44.78	44.35	-1	2,593	-0.04%
2022/11/04	1	43.35	1	43.35	43.20	0	2,523	0.00%
2022/11/03	11	43.87	5	43.85	43.85	6	2,498	0.24%
2022/11/01	0	0.00	3	42.35	42.50	-3	2,407	-0.12%
2022/10/31	6	43.30	7	42.71	42.60	-1	2,367	-0.04%
2022/10/28	14.2	43.22	2	43.03	42.80	12.2	2,269	0.54%
2022/10/27	1	39.50	3	40.68	42.20	-2	1,869	-0.11%
2022/10/24	1	40.00	0	0.00	39.55	1	1,846	0.05%
2022/10/18	1	39.60	0	0.00	40.45	1	1,931	0.05%
2022/10/14	0	0.00	0	39.90	39.55	0	1,935	0.00%
2022/10/12	0	0.00	0.1	39.88	39.75	-0.1	1,925	-0.01%
2022/10/05	0	0.00	1	43.20	43.50	-1	1,952	-0.05%
2022/10/04	1	42.00	1	42.10	42.20	0	1,964	0.00%
2022/09/29	1	39.75	0	0.00	39.60	1	2,035	0.05%
2022/09/28	1	39.95	0	0.00	39.05	1	2,063	0.05%
2022/09/27	1	40.95	1	41.40	41.90	0	2,087	0.00%
2022/09/23	1	45.35	1	44.90	43.25	0	2,152	0.00%
2022/09/22	0	0.00	1	43.45	45.40	-1	2,166	-0.05%
2022/09/21	2	44.08	1	44.25	44.25	1	2,159	0.05%
2022/09/20	0	0.00	1	45.65	45.35	-1	2,157	-0.05%
2022/09/19	0	45.60	0	0.00	44.80	0	2,184	0.00%
2022/09/16	1	47.00	0	0.00	46.50	1	2,206	0.05%
2022/09/15	1	47.25	0	0.00	47.45	1	2,238	0.04%
2022/09/14	0	47.00	0	0.00	47.15	0	2,269	0.00%
2022/09/08	0	48.00	0	0.00	47.60	0	2,386	0.00%
2022/09/06	0.1	49.30	0	0.00	49.30	0.1	2,433	0.00%
2022/09/05	1	50.00	0	0.00	50.00	1	2,420	0.04%
2022/09/02	4	52.58	0.1	52.84	51.60	3.9	2,425	0.16%
2022/09/01	1	52.60	0	0.00	52.90	1	2,427	0.04%
2022/08/29	1	56.40	0	0.00	55.50	1	2,471	0.04%
2022/08/26	4.1	59.31	2	58.80	58.50	2.1	2,460	0.09%
2022/08/24	0	0.00	0.2	56.80	56.50	-0.2	2,391	-0.01%
2022/08/23	0	0.00	1	56.60	56.80	-1	2,449	-0.04%
2022/08/19	0	0.00	1	57.50	57.50	-1	2,481	-0.04%
2022/08/18	1	57.80	2.2	57.20	57.80	-1.2	2,497	-0.05%
2022/08/16	0	0.00	1	56.90	57.00	-1	2,495	-0.04%
2022/08/15	3	56.60	0	0.00	56.90	3	2,493	0.12%
2022/08/12	8	55.00	0	0.00	55.20	8	2,460	0.33%
2022/08/11	0.2	51.70	2	51.80	52.10	-1.8	2,407	-0.07%
2022/08/10	2	50.00	0	0.00	50.00	2	2,467	0.08%
2022/08/08	0	0.00	0.1	52.30	51.80	-0.1	2,492	0.00%
2022/08/05	0	0.00	0.2	53.50	53.00	-0.2	2,481	-0.01%
2022/08/04	0	0.00	8	51.80	52.40	-8	2,500	-0.32%
2022/08/01	0	53.50	0	0.00	53.20	0	2,527	0.00%
2022/07/29	0	53.20	0	0.00	53.60	0	2,605	0.00%
2022/07/28	1.2	55.35	0	0.00	53.60	1.2	2,627	0.05%
2022/07/22	0	0.00	6.3	57.59	57.60	-6.3	2,632	-0.24%
2022/07/21	4.3	57.39	1	57.30	58.00	3.3	2,707	0.12%
2022/07/20	0	0.00	1	56.50	56.20	-1	2,764	-0.04%
2022/07/14	0	0.00	13	53.27	54.00	-13	2,960	-0.44%
2022/07/13	1	53.00	3	52.80	52.20	-2	2,953	-0.07%
2022/07/12	0	0.00	2	50.70	50.90	-2	2,956	-0.07%
2022/07/11	0	0.00	1	54.10	53.90	-1	2,948	-0.03%
2022/07/08	1	55.20	0	0.00	54.50	1	2,960	0.03%
2022/07/07	1	52.60	1	50.50	53.50	0	2,942	0.00%
2022/07/06	1	51.90	3	51.60	51.20	-2	2,974	-0.07%
2022/07/05	3	54.50	0	0.00	55.00	3	2,985	0.10%
2022/07/04	0	0.00	2	52.30	52.10	-2	2,953	-0.07%
2022/07/01	0	0.00	2	53.00	50.30	-2	2,943	-0.07%
2022/06/30	1	56.10	0	0.00	55.00	1	2,897	0.03%
2022/06/27	0	0.00	1	60.40	60.10	-1	2,975	-0.03%
2022/06/23	1	56.20	0	0.00	55.60	1	2,997	0.03%
2022/06/22	0	0.00	0	57.50	56.70	0	3,031	0.00%
2022/06/21	0	0.00	0	60.00	59.70	0	3,034	0.00%
2022/06/20	0	58.00	13	57.57	56.10	-13	3,119	-0.42%
2022/06/16	1	65.00	0	0.00	61.00	1	3,067	0.03%
2022/06/14	0	0.00	4	65.70	67.00	-4	3,088	-0.13%
2022/06/13	1	66.60	1	66.60	66.60	0	3,155	0.00%
2022/06/10	6	69.25	0	0.00	69.50	6	3,227	0.19%
2022/06/09	2	70.60	1	70.50	70.60	1	3,238	0.03%
2022/06/08	8	70.45	5	70.70	70.80	3	3,239	0.09%
2022/06/07	3	69.70	1	69.00	70.90	2	3,246	0.06%
2022/06/06	0.1	69.20	2	69.25	69.00	-1.9	3,236	-0.06%
2022/06/02	2	70.35	0	0.00	69.90	2	3,309	0.06%
2022/06/01	5.2	70.34	0	0.00	71.10	5.2	3,363	0.15%
2022/05/31	3	70.27	3	70.47	70.50	0	3,453	0.00%
2022/05/26	0	0.00	2	65.70	65.70	-2	3,732	-0.05%
2022/05/24	0	67.20	1.2	66.60	66.30	-1.2	3,816	-0.03%
2022/05/23	3	68.20	0	0.00	67.90	3	3,822	0.08%
2022/05/20	3	68.30	3.1	68.57	68.80	-0.1	3,913	0.00%
2022/05/19	0	0.00	1	68.20	68.70	-1	4,022	-0.02%
2022/05/18	12	68.99	8	69.40	69.40	4	4,263	0.09%
2022/05/17	2	69.30	0	0.00	69.30	2	4,911	0.04%
2022/05/13	2	65.60	5	65.62	66.10	-3	4,975	-0.06%
2022/05/12	5.3	65.98	0	0.00	64.20	5.3	5,026	0.11%
2022/05/10	1	65.60	0	0.00	66.00	1	5,178	0.02%
2022/05/09	1	65.60	2	65.60	65.50	-1	5,385	-0.02%
2022/05/06	3	66.43	8	66.63	66.50	-5	5,414	-0.09%
2022/05/05	31	72.57	30	73.40	72.20	1	5,389	0.02%
2022/05/04	3	71.27	2	70.30	70.30	1	5,422	0.02%
2022/04/29	6	70.45	0	0.00	69.50	6	5,530	0.11%
2022/04/28	8	69.15	7	69.50	70.00	1	5,553	0.02%
2022/04/26	2	69.75	1	71.80	69.30	1	5,488	0.02%
2022/04/25	0	0.00	1	73.10	71.60	-1	5,471	-0.02%
2022/04/22	5	78.78	4	79.40	78.60	1	5,441	0.02%
2022/04/19	2	76.00	0	0.00	75.50	2	5,486	0.04%
2022/04/15	1	77.70	0	0.00	77.10	1	5,594	0.02%
2022/04/14	3.3	80.33	1	80.30	79.50	2.3	5,673	0.04%
2022/04/13	1	78.80	0	0.00	80.30	1	5,731	0.02%
2022/04/11	5	79.58	6	79.00	79.00	-1	5,791	-0.02%
2022/04/08	3	82.87	0	0.00	82.50	3	5,830	0.05%
2022/04/07	2	83.05	0	0.00	82.00	2	5,864	0.03%
2022/04/06	0	0.00	7	84.34	84.00	-7	5,933	-0.12%
2022/04/01	2	84.95	0	0.00	85.30	2	6,157	0.03%
2022/03/31	3	86.93	2	86.15	86.20	1	6,275	0.02%
2022/03/30	1	88.60	3	88.77	87.60	-2	6,313	-0.03%
2022/03/29	1	86.80	2	86.60	86.80	-1	6,448	-0.02%
2022/03/28	13	86.28	1	86.20	86.20	12	6,720	0.18%
2022/03/25	0	0.00	7.5	89.66	88.60	-7.5	7,237	-0.10%
2022/03/24	2	89.00	0	0.00	90.00	2	7,357	0.03%
2022/03/23	10	90.56	13.1	90.25	90.00	-3.1	7,554	-0.04%
2022/03/21	3	87.57	1	88.00	88.00	2	8,016	0.02%
2022/03/18	4	86.98	6	86.73	87.40	-2	8,095	-0.02%
2022/03/17	3	86.33	3	85.80	87.20	0	8,217	0.00%
2022/03/16	5	83.04	3	85.07	82.90	2	8,309	0.02%
2022/03/15	7	84.91	4	85.70	84.50	3	8,323	0.04%
2022/03/14	6	88.60	0	0.00	88.20	6	8,386	0.07%
2022/03/11	4	87.65	0	0.00	88.80	4	8,645	0.05%
2022/03/10	1	88.60	4	88.98	88.20	-3	8,899	-0.03%
2022/03/09	5	86.32	0	0.00	86.70	5	9,189	0.05%
2022/03/08	3.1	85.34	2	87.25	85.00	1.1	9,589	0.01%
2022/03/07	4	89.08	0	0.00	88.50	4	10,289	0.04%
2022/03/04	0	0.00	5	93.88	92.50	-5	10,484	-0.05%
2022/03/03	8	94.40	10	95.07	94.20	-2	10,673	-0.02%
2022/03/01	1	89.90	0	0.00	90.50	1	10,812	0.01%
2022/02/25	3	88.73	5	88.50	88.60	-2	11,052	-0.02%
2022/02/24	2	89.00	0	0.00	87.10	2	11,264	0.02%
2022/02/22	4	90.25	0	0.00	89.60	4	11,952	0.03%
2022/02/21	5	93.68	1	93.00	93.00	4	12,207	0.03%
2022/02/18	1	93.70	1	94.70	95.40	0	12,829	0.00%
2022/02/17	7	95.57	36	97.09	93.00	-29	13,341	-0.22%
2022/02/16	2	91.60	1	91.00	91.40	1	14,010	0.01%
2022/02/15	2	90.25	2	91.30	89.40	0	15,010	0.00%
2022/02/14	4	91.30	4	90.30	90.30	0	16,674	0.00%
2022/02/11	0	0.00	1	93.40	93.10	-1	16,750	-0.01%
2022/02/10	4	92.80	5	92.86	92.60	-1	16,916	-0.01%
2022/02/09	12	92.92	17	93.38	93.10	-5	16,994	-0.03%
2022/02/07	27	86.11	27	86.76	88.00	0	16,890	0.00%
2022/01/26	2	85.85	1	87.00	87.00	1	16,989	0.01%
2022/01/25	8	84.11	2	85.00	84.10	6	17,509	0.03%
2022/01/21	3	85.67	1	84.70	83.90	2	18,058	0.01%
2022/01/20	3	86.77	2	88.20	88.00	1	18,192	0.01%
2022/01/18	2	87.50	1	88.00	87.70	1	18,600	0.01%
2022/01/17	1	84.90	1	85.40	87.30	0	18,746	0.00%
2022/01/14	3	84.00	0	0.00	84.40	3	19,141	0.02%
2022/01/13	4	86.77	0	0.00	87.10	4	19,434	0.02%
2022/01/12	0	0.00	1	87.10	88.10	-1	19,695	-0.01%
2022/01/11	8	89.79	2	88.80	88.70	6	19,849	0.03%
2022/01/10	7	90.87	2	90.25	91.50	5	19,979	0.03%
2022/01/07	5	90.76	2	91.25	90.60	3	20,091	0.01%
2022/01/06	5	93.18	2	94.10	94.40	3	20,176	0.01%
2022/01/05	11	93.11	2	92.70	93.00	9	20,334	0.04%
2022/01/04	2	95.55	2	95.80	95.60	0	20,350	0.00%
2021/12/30	0	0.00	2	96.55	96.60	-2	20,769	-0.01%
2021/12/29	2	96.50	4	96.55	97.10	-2	21,060	-0.01%
2021/12/28	1	98.80	8	99.84	97.10	-7	21,406	-0.03%
2021/12/27	5	97.68	0	0.00	97.60	5	21,659	0.02%
2021/12/24	1	95.80	0	0.00	95.40	1	22,324	0.00%
2021/12/23	3	96.57	7	98.27	96.00	-4	23,656	-0.02%
2021/12/22	10	99.62	10	99.46	97.60	0	24,269	0.00%
2021/12/21	13	99.62	34	99.77	99.00	-21	24,683	-0.09%
2021/12/20	4	97.00	2	98.15	97.00	2	25,111	0.01%
2021/12/17	11	96.32	13	96.31	96.60	-2	25,525	-0.01%
2021/12/16	11	95.75	17	95.40	96.30	-6	25,423	-0.02%
2021/12/15	8	91.15	1	88.60	91.80	7	25,084	0.03%
2021/12/14	9	89.23	0	0.00	88.50	9	25,064	0.04%
2021/12/13	4	90.60	5	91.42	90.10	-1	25,202	0.00%
2021/12/10	2	92.50	0	0.00	90.90	2	25,130	0.01%
2021/12/09	2	94.90	3	94.90	94.00	-1	25,112	0.00%
2021/12/08	5	95.40	3	95.70	94.70	2	25,205	0.01%
2021/12/07	10	97.09	3	98.57	95.00	7	25,414	0.03%
2021/12/06	3	100.07	3	100.17	99.30	0	25,366	0.00%
2021/12/03	7	97.31	11	98.83	99.00	-4	25,346	-0.02%
2021/12/02	9	97.66	7	96.21	96.00	2	25,448	0.01%
2021/12/01	18	96.98	24	99.10	100.50	-6	25,916	-0.02%
2021/11/30	15	96.05	8	93.26	92.80	7	26,270	0.03%
2021/11/29	6	90.35	3	91.90	92.20	3	26,552	0.01%
2021/11/26	17	96.02	5	96.20	94.60	12	26,435	0.05%
2021/11/25	7	96.69	1	98.40	95.70	6	26,282	0.02%
2021/11/24	6	98.63	0	0.00	99.50	6	26,132	0.02%
2021/11/23	4	100.20	20	100.96	98.90	-16	25,964	-0.06%
2021/11/22	41	103.59	22	102.52	101.00	19	25,807	0.07%
2021/11/19	25	103.80	17	104.65	106.50	8	25,464	0.03%
2021/11/18	7	103.50	5	103.70	104.00	2	25,166	0.01%
2021/11/17	14	111.32	6	108.17	108.50	8	24,873	0.03%
2021/11/16	3	108.00	8	106.25	110.00	-5	24,203	-0.02%
2021/11/15	29	106.34	29	106.24	108.00	0	23,487	0.00%
2021/11/12	33	97.12	44.9	99.16	102.50	-11.9	22,181	-0.05%
2021/11/11	33	90.29	80.1	91.43	93.40	-47.1	21,178	-0.22%
2021/11/10	1	85.00	3	84.43	85.00	-2	19,506	-0.01%
2021/11/09	2	84.80	10	84.46	84.50	-8	19,431	-0.04%
2021/11/08	33	82.23	30	82.95	82.50	3	19,253	0.02%
2021/11/05	4	79.08	1	80.30	80.90	3	19,187	0.02%
2021/11/04	4.1	80.45	1	79.80	80.50	3.1	19,178	0.02%
2021/11/03	4	81.05	3	81.47	80.90	1	19,157	0.01%
2021/11/02	63	83.15	37	81.74	80.10	26	19,153	0.14%
2021/11/01	3	86.54	12	87.89	89.00	-9	18,596	-0.05%
2021/10/29	11	82.44	10	81.34	81.10	1	18,170	0.01%
2021/10/28	7	82.96	7	82.87	82.50	0	18,092	0.00%
2021/10/27	5	80.62	4	81.43	81.80	1	17,980	0.01%
2021/10/26	12	80.50	19	80.27	78.20	-7	17,928	-0.04%
2021/10/25	4	83.63	4	83.43	82.90	0	17,804	0.00%
2021/10/22	52	83.41	53	83.96	84.20	-1	17,909	-0.01%
2021/10/21	21	81.21	28	81.72	82.50	-7	17,779	-0.04%
2021/10/20	17	78.61	16	78.79	79.90	1	17,541	0.01%
2021/10/19	16	73.76	9	73.93	75.90	7	17,696	0.04%
2021/10/18	4	71.10	2	71.95	73.10	2	18,107	0.01%
2021/10/15	21	73.20	23	73.27	73.40	-2	18,097	-0.01%
2021/10/14	1	71.90	2	72.55	72.20	-1	18,120	-0.01%
2021/10/13	3	74.73	6	75.08	72.50	-3	18,117	-0.02%
2021/10/12	29	79.10	22	77.70	77.90	7	18,058	0.04%
2021/10/08	21	79.75	24	79.77	80.30	-3	18,088	-0.02%
2021/10/07	2	80.20	8	80.33	80.90	-6	18,114	-0.03%
2021/10/06	17	79.50	10.1	79.82	77.70	6.9	18,625	0.04%
2021/10/05	28	79.55	33	80.11	81.40	-5	19,044	-0.03%
2021/10/04	31	82.28	128	79.96	77.90	-97	18,855	-0.51%	大賣/
2021/10/01	34.1	84.47	26	84.40	83.70	8.1	18,721	0.04%
2021/09/30	28	91.37	297	91.38	85.90	-269	18,543	-1.45%	大賣/鉅額交易
2021/09/29	49	89.07	17.1	89.03	90.50	31.9	17,435	0.18%
2021/09/28	331	88.49	30	88.26	89.80	301	17,263	1.74%	大買/鉅額交易
2021/09/27	26	87.62	55	88.54	86.70	-29	17,372	-0.17%
2021/09/24	15	81.29	22	84.39	86.00	-7	16,747	-0.04%
2021/09/23	4	79.70	5	79.80	79.10	-1	16,243	-0.01%
2021/09/22	9	80.31	110	79.04	79.20	-101	16,431	-0.61%	大賣/鉅額交易
2021/09/17	9	79.07	11	79.16	80.50	-2	16,461	-0.01%
2021/09/16	11	79.52	11	79.93	79.90	0	16,462	0.00%
2021/09/15	4	77.53	2	77.20	77.10	2	16,364	0.01%
2021/09/14	14	79.65	15	79.13	78.90	-1	16,563	-0.01%
2021/09/13	8	81.34	11	80.41	79.20	-3	16,583	-0.02%
2021/09/10	20	78.03	11.5	78.68	82.30	8.5	16,488	0.05%
2021/09/09	9	76.49	14	77.47	78.80	-5	16,198	-0.03%
2021/09/08	13	75.28	13	76.22	75.40	0	16,062	0.00%
2021/09/07	29	78.48	20	78.71	76.80	9	15,970	0.06%
2021/09/06	61.3	85.77	53	86.13	85.30	8.3	15,660	0.05%
2021/09/03	45.3	84.75	49.3	85.38	86.30	-4.1	14,906	-0.03%
2021/09/02	37.3	80.81	39	79.36	80.90	-1.7	13,965	-0.01%
2021/09/01	4	76.10	20	75.89	76.80	-16	13,801	-0.12%
2021/08/31	6	71.93	2	72.65	72.30	4	13,761	0.03%
2021/08/30	11	73.23	15	73.67	73.00	-4	14,222	-0.03%
2021/08/27	19	75.14	53	75.33	75.10	-34	14,787	-0.23%
2021/08/26	40	74.82	2	74.55	74.90	38	14,874	0.26%
2021/08/25	16	75.35	12	74.33	74.10	4	15,033	0.03%
2021/08/24	7	72.71	8	72.30	72.30	-1	15,316	-0.01%
2021/08/23	12	71.94	13	73.34	74.00	-1	15,767	-0.01%
2021/08/18	35	66.99	0	0.00	71.20	35	16,518	0.21%
2021/08/17	2	67.20	0	0.00	66.80	2	17,000	0.01%
2021/08/16	2	70.45	5	69.70	70.20	-3	17,306	-0.02%
2021/08/13	0	0.00	80	71.06	70.70	-80	17,520	-0.46%
2021/08/12	51	74.00	6	72.60	74.80	45	17,616	0.26%
2021/08/11	8	72.51	0	0.00	71.70	8	17,905	0.04%
2021/08/10	1	76.50	4	77.20	76.00	-3	18,084	-0.02%
2021/08/09	8	78.29	0	0.00	77.10	8	18,354	0.04%
2021/08/06	1	82.04	1	81.90	80.20	0	18,642	0.00%
2021/08/05	0	0.00	7	80.13	79.40	-7	19,042	-0.04%
2021/08/03	0	0.00	1	78.50	79.80	-1	20,330	0.00%
2021/08/02	3	76.90	12	77.66	77.20	-9	20,587	-0.04%
2021/07/30	3	78.07	14.4	77.86	77.60	-11.4	20,805	-0.05%
2021/07/29	13	76.78	3	78.27	78.60	10	21,123	0.05%
2021/07/28	32	79.24	28	79.16	78.20	4	21,224	0.02%
2021/07/27	16	87.24	26	87.06	85.70	-10	21,315	-0.05%
2021/07/26	4	85.85	7	85.49	86.30	-3	21,323	-0.01%
2021/07/23	14	88.31	27	87.46	84.10	-13	21,540	-0.06%
2021/07/22	22	87.49	26	87.71	91.00	-4	21,510	-0.02%
2021/07/21	14	83.99	22	83.70	83.20	-8	21,221	-0.04%
2021/07/20	33	83.65	6	83.17	81.80	27	21,670	0.12%
2021/07/19	17	85.51	22	85.25	85.30	-5	21,935	-0.02%
2021/07/16	5	84.06	1	84.00	83.50	4	22,258	0.02%
2021/07/15	3	83.57	5	82.00	83.70	-2	22,625	-0.01%
2021/07/14	25	83.17	20	84.01	81.90	5	23,126	0.02%
2021/07/13	68	88.13	74	87.16	84.50	-6	23,408	-0.03%
2021/07/12	15	88.73	31	87.11	88.90	-16	23,504	-0.07%
2021/07/09	54	83.73	52	83.61	84.10	2	23,282	0.01%
2021/07/08	5	84.18	2	83.50	83.50	3	23,986	0.01%
2021/07/07	43	83.48	15	83.33	83.10	28	24,188	0.12%
2021/07/06	47	82.09	52	81.13	80.50	-5	23,819	-0.02%
2021/07/05	23	83.14	16	82.88	80.90	7	23,835	0.03%
2021/07/02	41	78.85	34	80.03	81.40	7	23,587	0.03%
2021/07/01	8	75.34	11	75.80	77.00	-3	23,334	-0.01%
2021/06/30	5	73.32	1	73.60	74.00	4	23,598	0.02%
2021/06/29	16	75.36	18	75.01	73.20	-2	23,772	-0.01%
2021/06/28	18	73.56	6	73.97	74.50	12	24,086	0.05%
2021/06/25	0	0.00	3	73.90	72.60	-3	24,213	-0.01%
2021/06/24	8	73.01	2	72.70	73.00	6	24,200	0.02%
2021/06/23	11	71.68	19	71.99	74.30	-8	24,611	-0.03%
2021/06/22	10	69.37	0	0.00	68.50	10	24,500	0.04%
2021/06/21	3	71.07	0	0.00	70.00	3	24,451	0.01%
2021/06/18	1	73.20	2	72.90	72.40	-1	24,673	0.00%
2021/06/17	1	72.80	1	72.20	73.00	0	24,692	0.00%
2021/06/16	2	74.25	7	73.84	72.30	-5	24,764	-0.02%
2021/06/15	17	73.65	8	73.64	74.10	9	25,315	0.04%
2021/06/11	1	73.60	20	72.99	72.10	-19	25,706	-0.07%
2021/06/10	23	72.78	6	73.70	71.90	17	25,626	0.07%
2021/06/09	84	72.15	11	74.30	72.50	73	25,494	0.29%
2021/06/08	21	75.64	33	74.71	74.00	-12	25,161	-0.05%
2021/06/07	71	76.66	65	76.60	74.90	6	25,031	0.02%
2021/06/04	32	76.33	36	75.66	76.00	-4	24,476	-0.02%
2021/06/03	18	72.74	6	72.62	72.90	12	23,850	0.05%
2021/06/02	12	72.88	9	71.51	72.00	3	23,682	0.01%
2021/06/01	1	74.60	5	73.84	73.20	-4	23,441	-0.02%
2021/05/31	15	72.31	35	73.71	71.70	-20	23,089	-0.09%
2021/05/28	14	67.45	14	67.98	69.20	0	22,597	0.00%
2021/05/27	16	63.27	2	62.80	63.10	14	22,127	0.06%
2021/05/26	6	63.00	1	62.30	62.90	5	21,987	0.02%
2021/05/25	22	64.67	27	64.74	64.30	-5	21,819	-0.02%
2021/05/24	15	60.34	53	60.25	61.20	-38	21,389	-0.18%
2021/05/21	8	58.61	4	58.73	59.50	4	21,098	0.02%
2021/05/20	21	57.89	16	56.10	55.80	5	20,947	0.02%
2021/05/19	42	58.04	18	57.88	58.30	24	20,866	0.12%
2021/05/18	3	56.87	1	57.30	58.50	2	20,628	0.01%
2021/05/17	2	55.20	6	53.57	53.20	-4	20,444	-0.02%
2021/05/14	22	58.22	49	57.29	56.00	-27	20,130	-0.13%
2021/05/13	15	59.15	8.8	58.60	57.90	6.2	19,779	0.03%
2021/05/12	42	62.48	29	63.39	63.90	13	19,252	0.07%
2021/05/11	30	63.00	0	0.00	61.50	30	18,179	0.17%
2021/05/10	42	68.86	5	68.48	66.10	37	17,957	0.21%
2021/05/07	1	74.50	4	75.13	71.70	-3	17,679	-0.02%
2021/05/06	12	70.89	29	70.31	70.20	-17	17,444	-0.10%
2021/05/05	10	75.03	4	76.63	73.90	6	17,078	0.04%
2021/05/04	18	78.31	29	77.59	77.80	-11	16,994	-0.06%
2021/05/03	8	81.93	8	82.30	81.30	0	16,717	0.00%
2021/04/29	19	83.72	3	86.10	82.30	16	16,587	0.10%
2021/04/28	35	88.80	41	88.02	86.30	-6	16,669	-0.04%
2021/04/27	7	87.56	8	88.21	86.20	-1	16,629	-0.01%
2021/04/26	25	90.58	12	87.71	88.40	13	16,739	0.08%
2021/04/23	9	80.34	14	81.88	83.80	-5	17,227	-0.03%
2021/04/22	15	79.85	5	80.56	76.20	10	17,848	0.06%
2021/04/21	4	83.93	0	0.00	82.40	4	17,572	0.02%
2021/04/20	24	82.40	24	80.32	82.10	0	17,159	0.00%
2021/04/19	6	76.60	28	77.20	77.00	-22	16,646	-0.13%
2021/04/16	5	75.38	16	74.71	76.70	-11	16,167	-0.07%
2021/04/15	11	66.99	16	67.61	70.90	-5	15,460	-0.03%
2021/04/14	26	65.06	33	66.41	68.20	-7	15,145	-0.05%
2021/04/13	12	66.13	21	66.30	64.10	-9	14,454	-0.06%
2021/04/12	8	63.24	3	62.70	62.70	5	14,028	0.04%
2021/04/09	26	63.81	5	63.64	63.50	21	14,027	0.15%
2021/04/08	15	64.24	19	65.15	65.10	-4	14,040	-0.03%
2021/04/07	47	64.18	21	64.40	64.70	26	14,381	0.18%
2021/04/06	23	61.40	18	61.42	61.80	5	14,284	0.04%
2021/04/01	7	56.59	10	56.54	57.30	-3	13,930	-0.02%
2021/03/31	20	57.08	15	57.66	55.10	5	13,870	0.04%
2021/03/30	7	54.14	5	54.00	54.60	2	13,563	0.01%
2021/03/29	10	52.10	6	52.23	52.00	4	13,527	0.03%
2021/03/26	4	53.73	29	55.13	52.30	-25	13,914	-0.18%
2021/03/25	7	51.69	2	51.40	52.00	5	13,788	0.04%
2021/03/24	11	51.06	1	51.00	50.90	10	14,839	0.07%
2021/03/23	6	51.48	3	52.97	51.00	3	14,826	0.02%
2021/03/22	0	50.30	2	50.25	50.90	-2	14,644	-0.01%
2021/03/19	17	51.02	13	51.29	50.80	4	15,085	0.03%
2021/03/18	70	52.06	26	52.73	52.30	44	15,923	0.28%
2021/03/17	5	50.20	24	49.63	49.85	-19	16,206	-0.12%
2021/03/16	11	47.08	2	47.85	46.80	9	16,394	0.05%
2021/03/15	2	47.38	3	47.98	47.50	-1	16,561	-0.01%
2021/03/11	0	0.00	1	45.90	46.05	-1	16,700	-0.01%
2021/03/10	3	44.43	0	0.00	44.20	3	16,805	0.02%
2021/03/09	0	0.00	1	43.25	43.85	-1	17,084	-0.01%
2021/03/08	0.7	45.90	1	45.20	44.55	-0.3	17,214	0.00%
2021/03/05	0	0.00	1	45.55	45.40	-1	17,262	-0.01%
2021/03/03	0	0.00	7	46.28	47.20	-7	17,293	-0.04%
2021/03/02	2	48.30	2	46.60	46.05	0	17,440	0.00%
2021/02/26	0	0.00	1	47.50	46.80	-1	17,452	-0.01%
2021/02/25	0	0.00	6	47.07	47.20	-6	17,460	-0.03%
2021/02/24	16	48.26	5	48.92	47.75	11	17,475	0.06%
2021/02/23	2	47.40	3	47.55	47.75	-1	17,378	-0.01%
2021/02/22	5	47.74	1	48.05	48.00	4	17,333	0.02%
2021/02/19	0	0.00	2	46.83	46.65	-2	17,273	-0.01%
2021/02/18	14	46.08	3	46.10	46.05	11	17,211	0.06%
2021/02/17	0	0.00	3	45.12	46.25	-3	17,159	-0.02%
2021/02/05	0	0.00	2	42.65	42.60	-2	17,112	-0.01%
2021/02/04	1	42.70	0	0.00	42.85	1	17,126	0.01%
2021/02/01	1	42.20	0	0.00	42.95	1	17,106	0.01%
2021/01/29	2	43.35	1	44.40	43.00	1	17,099	0.01%
2021/01/28	2	43.70	5	43.80	43.80	-3	17,040	-0.02%
2021/01/27	1	44.30	5	44.52	44.35	-4	16,993	-0.02%
2021/01/26	6	44.98	13	44.92	44.50	-7	16,929	-0.04%
2021/01/25	8	43.93	3	43.77	43.95	5	16,741	0.03%
2021/01/22	1	44.15	1	45.10	45.30	0	16,624	0.00%
2021/01/21	16.4	44.72	4	44.78	44.45	12.4	16,435	0.08%
2021/01/20	50	48.72	36	48.18	47.70	14	15,990	0.09%
2021/01/19	7	53.19	9	54.30	52.50	-2	15,607	-0.01%
2021/01/18	28	54.06	20	54.58	55.00	8	15,188	0.05%
2021/01/15	5	51.87	44	53.11	54.10	-39	14,131	-0.28%
2021/01/14	1	48.30	18	49.70	49.20	-17	13,079	-0.13%
2021/01/13	1	48.95	10	48.60	48.75	-9	12,864	-0.07%
2021/01/12	0	0.00	2.7	46.94	46.90	-2.7	12,755	-0.02%
2021/01/11	0	0.00	23	49.74	48.75	-23	12,641	-0.18%
2021/01/08	6	49.08	17	48.73	49.10	-11	12,627	-0.09%
2021/01/07	4	48.76	9	48.75	48.80	-5	12,813	-0.04%
2021/01/06	2	48.88	2	48.55	47.85	0	12,819	0.00%
2021/01/05	7	47.41	9	47.86	47.35	-2	12,592	-0.02%
2021/01/04	49	48.98	2	49.10	48.30	47	12,479	0.38%
2020/12/31	30	49.87	14	49.75	49.65	16	12,232	0.13%
2020/12/30	44	51.39	38	51.49	49.85	6	11,904	0.05%
2020/12/29	3	49.25	44	50.38	49.15	-41	11,189	-0.37%
2020/12/28	28	48.62	13	48.42	48.30	15	10,722	0.14%
2020/12/25	8	48.89	5	48.02	47.80	3	10,433	0.03%
2020/12/24	37	48.67	18	48.05	47.50	19	10,220	0.19%
2020/12/23	33	47.32	34	47.58	47.85	-1	9,907	-0.01%
2020/12/22	15	49.14	8	47.35	45.95	7	9,684	0.07%
2020/12/21	12	49.03	50	49.31	48.05	-38	9,233	-0.41%
2020/12/18	77	51.30	304	51.07	51.30	-227	8,837	-2.57%	大賣/鉅額交易
2020/12/17	2	49.80	52.8	49.80	49.80	-50.8	7,635	-0.67%
2020/12/16	0	0.00	336.6	45.30	45.30	-336.6	7,550	-4.46%	大賣/鉅額交易
2020/12/15	684	41.52	18	42.66	41.20	666	7,435	8.96%	大買/鉅額交易
2020/12/14	27.6	45.66	11	46.07	44.85	16.6	6,960	0.24%
2020/12/11	14	43.84	52.5	43.97	45.65	-38.5	5,975	-0.64%
2020/12/10	24	40.71	8	41.27	41.50	16	5,008	0.32%
2020/12/09	7	39.37	122.8	39.24	40.05	-115.8	4,322	-2.68%	大賣/鉅額交易
2020/12/08	108	36.47	9	37.02	36.45	99	4,100	2.41%	大買/
2020/12/07	28	36.58	8	37.18	36.60	20	4,030	0.50%
2020/12/04	9	36.51	23	36.50	37.10	-14	3,855	-0.36%
2020/12/03	39	36.94	233	36.62	36.70	-194	3,772	-5.14%	大賣/鉅額交易
2020/12/02	230	34.92	10	34.95	34.60	220	3,805	5.78%	大買/鉅額交易
2020/12/01	3	33.90	8	33.96	33.80	-5	3,678	-0.14%
2020/11/27	12	32.97	11	32.96	33.10	1	3,666	0.03%
2020/11/26	2	34.40	2	34.35	33.50	0	3,655	0.00%
2020/11/25	1	32.55	5	33.40	33.50	-4	3,482	-0.11%
2020/11/24	1	33.00	0	0.00	32.70	1	3,412	0.03%
2020/11/23	0	0.00	31	33.89	33.60	-31	3,392	-0.91%
2020/11/19	5	33.00	0	0.00	32.95	5	3,350	0.15%
2020/11/18	0	0.00	8.1	32.54	32.80	-8.1	3,348	-0.24%
2020/11/17	1	32.20	1	32.60	32.00	0	3,323	0.00%
2020/11/16	9	32.32	0	0.00	32.20	9	3,362	0.27%
2020/11/13	10	32.18	9	32.28	32.40	1	3,341	0.03%
2020/11/12	3	31.75	12	31.80	31.75	-9	3,258	-0.28%
2020/11/11	1	31.30	1	31.50	31.45	0	3,224	0.00%
2020/11/10	7	31.67	2	31.83	31.45	5	3,214	0.16%
2020/11/06	1	30.80	2	30.40	30.40	-1	3,099	-0.03%
2020/11/03	1	30.40	1	30.45	30.55	0	3,096	0.00%
2020/11/02	2	30.05	1	30.20	30.10	1	3,237	0.03%
2020/10/29	1	30.50	0	0.00	30.65	1	3,321	0.03%
2020/10/28	1	31.00	1	31.40	31.00	0	3,350	0.00%
2020/10/27	6	31.53	2	31.50	31.40	4	3,385	0.12%
2020/10/26	4	31.51	4	31.50	31.55	0	3,405	0.00%
2020/10/23	1	32.10	0	0.00	32.05	1	3,409	0.03%
2020/10/22	0	0.00	140	31.20	32.00	-140	3,379	-4.14%	大賣/鉅額交易
2020/10/21	1	32.00	0	0.00	31.90	1	3,366	0.03%
2020/10/20	1	31.90	142	31.93	31.80	-141	3,416	-4.13%	大賣/鉅額交易
2020/10/19	1	32.05	0	0.00	32.25	1	3,462	0.03%
2020/10/16	65	33.22	5	33.05	32.05	60	3,447	1.74%
2020/10/15	225	33.11	6	33.47	33.45	219	3,365	6.51%	大買/鉅額交易
2020/10/14	3	33.70	21	32.97	34.00	-18	3,042	-0.59%
2020/10/13	2	30.90	0	0.00	31.15	2	2,893	0.07%
2020/10/07	3	30.60	3	30.55	30.75	0	3,062	0.00%
2020/10/06	0	0.00	1	30.55	30.20	-1	3,140	-0.03%
2020/10/05	1	30.00	0	0.00	29.90	1	3,411	0.03%
2020/09/30	1	29.95	0	0.00	30.05	1	3,806	0.03%
2020/09/29	1	29.95	1	30.40	29.85	0	3,912	0.00%
2020/09/25	2	29.85	0	0.00	29.15	2	4,050	0.05%
2020/09/24	0	0.00	15	30.47	30.35	-15	4,102	-0.37%
2020/09/23	15	31.69	0	0.00	31.60	15	4,077	0.37%
2020/09/17	1	31.75	3	31.65	31.25	-2	4,262	-0.05%
2020/09/16	0	0.00	4	30.99	31.20	-4	4,222	-0.09%
2020/09/15	0	0.00	7	30.80	30.95	-7	4,218	-0.17%
2020/09/14	7	30.40	2	30.70	30.90	5	4,228	0.12%
2020/09/11	1	30.00	0	0.00	29.80	1	4,237	0.02%
2020/09/10	1	30.20	0	0.00	30.20	1	4,249	0.02%
2020/09/09	0.6	30.45	0	0.00	30.55	0.6	4,244	0.01%
2020/09/08	5	30.98	4	30.61	30.60	1	4,253	0.02%
2020/09/07	58	32.16	72	31.48	30.20	-14	4,192	-0.33%
2020/09/04	0	0.00	1	30.60	30.60	-1	3,890	-0.03%
2020/09/03	4	30.84	6	30.73	30.20	-2	3,859	-0.05%
2020/09/02	6	30.41	0	0.00	30.40	6	3,819	0.16%
2020/09/01	0	0.00	2	30.00	30.00	-2	3,806	-0.05%
2020/08/24	0	0.00	1	28.90	29.05	-1	3,907	-0.03%
2020/08/21	1	28.35	1	28.80	28.30	0	3,900	0.00%
2020/08/20	3	29.42	0	0.00	27.80	3	3,881	0.08%
2020/08/19	0	0.00	6	30.05	30.10	-6	3,819	-0.16%
2020/08/18	1	29.30	0	0.00	29.10	1	3,776	0.03%
2020/08/14	0	0.00	2	29.00	29.25	-2	3,858	-0.05%
2020/08/13	1	29.00	1	29.40	28.90	0	3,891	0.00%
2020/08/11	1	29.20	0	0.00	29.00	1	3,873	0.03%
2020/08/10	2	29.48	0	0.00	29.25	2	3,864	0.05%
2020/08/07	5	29.95	0	0.00	29.95	5	3,840	0.13%
2020/08/06	8	30.00	20	30.20	30.00	-12	3,821	-0.31%
2020/08/05	0	0.00	5	31.95	31.95	-5	3,676	-0.14%
2020/07/31	1	30.00	1	29.90	29.80	0	3,565	0.00%
2020/07/30	0	0.00	1	30.15	30.10	-1	3,563	-0.03%
2020/07/29	0	0.00	1	29.20	29.00	-1	3,552	-0.03%
2020/07/28	1	28.70	31	27.86	28.05	-30	3,565	-0.84%
2020/07/27	1	29.95	0	0.00	29.00	1	3,563	0.03%
2020/07/24	7	30.54	5	30.55	29.85	2	3,558	0.06%
2020/07/23	2	30.65	4	30.48	30.85	-2	3,518	-0.06%
2020/07/17	2	29.58	0	0.00	28.95	2	3,698	0.05%
2020/07/16	0	0.00	1	30.60	29.90	-1	3,642	-0.03%
2020/07/15	4.4	30.46	11	30.26	30.15	-6.6	3,675	-0.18%
2020/07/14	12	31.63	2	31.63	31.50	10	3,644	0.27%
2020/07/13	4	30.74	11	30.53	31.00	-7	3,544	-0.20%
2020/07/10	112	32.24	10	31.18	30.80	102	3,478	2.93%	大買/鉅額交易
2020/07/09	14	32.12	5	32.64	32.80	9	3,225	0.28%
2020/07/08	0	0.00	3	28.88	29.85	-3	2,833	-0.11%
2020/07/07	0	0.00	5	28.36	28.30	-5	2,771	-0.18%
2020/07/06	2	28.10	0	0.00	28.30	2	2,705	0.07%
2020/07/03	5	28.02	2	28.15	28.50	3	2,655	0.11%
2020/07/02	1	27.20	0	0.00	27.10	1	2,633	0.04%
2020/07/01	1	27.00	0	0.00	27.20	1	2,704	0.04%
2020/06/24	33	28.63	33	28.82	28.50	0	2,547	0.00%
2020/06/09	0	0.00	2	27.65	27.45	-2	2,464	-0.08%
2020/06/08	1	27.70	0	0.00	27.25	1	2,474	0.04%
2020/06/04	0	0.00	1	27.65	27.85	-1	2,467	-0.04%
2020/06/03	1	27.25	0	0.00	27.25	1	2,575	0.04%
2020/06/02	1	27.70	1	27.30	27.25	0	2,617	0.00%
2020/06/01	1	27.45	2	27.20	27.45	-1	2,579	-0.04%
2020/05/28	2	26.63	0	0.00	26.20	2	2,475	0.08%
2020/05/27	0	0.00	4	27.00	26.95	-4	2,441	-0.16%
2020/05/25	1	26.20	0	0.00	26.40	1	2,400	0.04%
2020/05/22	2	26.35	0	0.00	26.20	2	2,390	0.08%
2020/05/21	2	26.53	9	26.91	27.00	-7	2,353	-0.30%
2020/05/20	0	0.00	0.8	26.40	26.55	-0.8	2,277	-0.04%
2020/05/19	2	25.25	0	0.00	25.30	2	2,233	0.09%
2020/05/14	0	0.00	5	26.00	25.45	-5	2,213	-0.23%
2020/05/13	0	0.00	2	26.30	26.15	-2	2,197	-0.09%
2020/05/11	2	26.15	0	0.00	26.15	2	2,182	0.09%
2020/05/08	2	26.30	1	26.90	26.15	1	2,167	0.05%
2020/05/07	0	0.00	4	26.38	26.40	-4	2,153	-0.19%
2020/05/06	4	26.20	0	0.00	25.85	4	2,128	0.19%
2020/05/05	2	26.70	0	0.00	26.65	2	2,072	0.10%
2020/05/04	3	26.90	1	26.65	26.75	2	2,049	0.10%
2020/04/30	6	26.68	4	26.71	26.70	2	2,007	0.10%
2020/04/29	2	26.23	0	0.00	26.40	2	1,984	0.10%
2020/04/28	1	26.25	5	26.25	26.30	-4	1,964	-0.20%
2020/04/27	1	26.70	0	0.00	26.60	1	1,956	0.05%
2020/04/24	2	25.93	5	25.97	26.50	-3	1,848	-0.16%
2020/04/23	0	0.00	2	25.55	25.40	-2	1,696	-0.12%
2020/04/22	1.7	24.86	2	24.40	24.85	-0.3	1,624	-0.02%
2020/04/21	1	24.80	2	25.10	24.35	-1	1,610	-0.06%
2020/04/20	6	25.14	0	0.00	25.05	6	1,581	0.38%
2020/04/17	3	24.52	5	24.83	25.00	-2	1,512	-0.13%
2020/04/16	4	24.86	4	24.76	24.50	0	1,465	0.00%
2020/04/15	2	24.30	10	24.35	24.15	-8	1,410	-0.57%
2020/04/14	10	24.15	1	24.25	24.30	9	1,390	0.65%
2020/04/13	1	23.70	0	0.00	23.90	1	1,360	0.07%
2020/04/10	1	24.00	52	24.17	24.00	-51	1,353	-3.77%
2020/04/09	3	23.90	3	23.80	23.60	0	1,307	0.00%
2020/04/08	2	23.60	2	24.08	24.05	0	1,282	0.00%
2020/04/07	2	24.00	0	0.00	23.70	2	1,253	0.16%
2020/04/06	3	23.85	2	23.30	23.95	1	1,182	0.08%
2020/03/31	1	21.75	0	0.00	21.45	1	1,084	0.09%
2020/03/27	0	0.00	2	22.15	21.90	-2	1,110	-0.18%
2020/03/20	0	0.00	1	21.50	21.00	-1	1,115	-0.09%
2020/03/19	2	19.65	2	21.05	19.75	0	1,112	0.00%
2020/03/18	1	22.10	0	0.00	21.80	1	1,070	0.09%
2020/03/17	2	21.25	0	0.00	21.90	2	1,045	0.19%
2020/03/16	0	0.00	10	22.24	21.25	-10	1,049	-0.95%
2020/03/13	1	20.85	0	0.00	22.10	1	1,036	0.10%
2020/03/11	51	24.45	0	0.00	23.50	51	941	5.42%
2020/03/10	2	24.50	0	0.00	24.00	2	925	0.22%
2020/03/09	13	25.95	2	26.20	25.60	11	866	1.27%
2020/03/06	0	0.00	15	24.85	24.85	-15	701	-2.14%
2020/02/20	0	0.00	1	23.30	23.30	-1	626	-0.16%
2020/02/13	1	23.15	0	0.00	22.95	1	635	0.16%
2020/02/03	0	0.00	2	22.00	22.05	-2	716	-0.28%
2020/01/30	5	24.05	0	0.00	23.65	5	701	0.71%
2020/01/14	0	0.00	5	26.40	26.40	-5	684	-0.73%
2020/01/13	5	26.20	0	0.00	26.40	5	684	0.73%
2020/01/06	0	0.00	1	26.25	26.25	-1	726	-0.14%
2019/12/31	10	26.60	7	26.60	26.85	3	743	0.40%
2019/12/26	7	26.95	0	0.00	26.95	7	767	0.91%
2019/12/24	30	27.30	110	27.35	27.00	-80	777	-10.29%	大賣/
2019/12/23	100	27.43	0	0.00	27.60	100	752	13.29%
2019/12/17	0	0.00	60	27.30	27.05	-60	707	-8.48%
2019/12/16	60	27.17	0	0.00	27.30	60	770	7.79%
2019/12/12	0	0.00	3	26.70	26.60	-3	807	-0.37%
2019/12/11	3	26.80	0	0.00	26.60	3	791	0.38%
2019/12/10	0	0.00	17	26.49	26.70	-17	754	-2.25%
2019/12/09	1	25.90	0	0.00	25.90	1	739	0.14%
2019/12/06	11	26.00	0	0.00	25.90	11	745	1.48%
2019/12/05	0	0.00	0.4	26.15	26.30	-0.4	754	-0.06%
2019/12/02	1	26.00	8	25.70	25.75	-7	906	-0.77%
2019/11/28	8	26.65	0	0.00	26.50	8	923	0.87%
2019/11/25	1	26.10	0	0.00	25.95	1	1,107	0.09%
2019/11/22	1	26.10	0	0.00	26.15	1	1,118	0.09%
2019/11/21	1	26.20	0	0.00	26.30	1	1,128	0.09%
2019/11/20	1	26.30	0.4	26.30	26.30	0.6	1,137	0.05%
2019/11/04	0	0.00	1	26.80	27.25	-1	1,280	-0.08%
2019/11/01	1	26.10	0	0.00	26.30	1	1,266	0.08%
2019/10/24	0	0.00	1	27.20	27.20	-1	1,438	-0.07%
2019/10/16	0	0.00	75	27.87	27.05	-75	1,537	-4.88%
2019/10/15	75	26.85	0	0.00	27.45	75	1,503	4.99%
2019/09/18	0	0.00	1	28.05	28.05	-1	1,348	-0.07%
2019/09/17	0.2	27.00	0	0.00	27.00	0.2	1,299	0.02%
2019/09/06	0	0.00	10	27.60	27.45	-10	1,283	-0.78%
2019/09/05	0	0.00	6	28.50	28.25	-6	1,242	-0.48%
2019/09/04	0	0.00	1	27.90	28.45	-1	1,178	-0.08%
2019/09/02	0	27.55	0	0.00	27.70	0	1,129	0.00%
2019/08/30	0	0.00	1	27.75	27.30	-1	1,123	-0.09%
2019/08/29	14	28.55	1	29.05	27.75	13	1,113	1.17%
2019/08/22	0	0.00	2	27.60	27.70	-2	904	-0.22%
2019/08/20	3	27.77	0	0.00	27.40	3	885	0.34%
2019/08/14	0	0.00	9	26.99	26.65	-9	774	-1.16%
2019/08/13	11	26.68	11	26.60	26.50	0	765	0.00%
2019/08/08	1	25.55	0	0.00	25.40	1	763	0.13%
2019/08/02	0.1	25.50	0	0.00	25.40	0.1	746	0.02%
2019/08/01	10	26.55	1	26.40	26.40	9	741	1.21%
2019/07/31	1	26.80	0	0.00	26.80	1	742	0.13%
2019/07/26	6	28.21	5	27.40	27.40	1	736	0.14%
2019/07/25	0	0.00	12	26.73	28.00	-12	620	-1.93%
2019/07/23	1	25.55	6	25.95	25.85	-5	567	-0.88%
2019/07/19	4	25.48	1	25.40	25.25	3	602	0.50%
2019/07/18	1	25.80	0	0.00	25.60	1	714	0.14%
2019/07/16	1	26.00	4	26.20	26.05	-3	869	-0.35%
2019/07/09	1	25.20	0	0.00	25.20	1	951	0.11%
2019/07/08	1	25.80	0	0.00	25.50	1	961	0.10%
2019/07/05	10	26.05	0	0.00	26.00	10	996	1.00%
2019/07/04	2	25.75	0	0.00	26.00	2	996	0.20%
2019/07/01	1	26.65	1	26.70	26.50	0	973	0.00%
2019/06/25	1	26.20	0	0.00	26.10	1	975	0.10%
2019/06/24	0	0.00	1	26.70	26.70	-1	953	-0.10%
2019/06/21	1	26.00	0	0.00	26.15	1	938	0.11%
2019/06/20	2	26.30	4	26.14	26.05	-2	938	-0.21%
2019/06/17	1	25.40	0	0.00	25.35	1	925	0.11%
2019/06/14	1	25.45	1	25.90	25.70	0	929	0.00%
2019/06/12	1	25.40	0	0.00	25.45	1	932	0.11%
2019/06/11	6	25.80	10	25.73	25.65	-4	931	-0.43%
2019/06/05	0	0.00	1	25.05	24.95	-1	907	-0.11%
2019/05/17	1	24.85	0	0.00	24.40	1	1,016	0.10%
2019/05/16	3	25.25	4	25.05	25.00	-1	1,028	-0.10%
2019/05/14	0.2	24.00	0	0.00	24.00	0.2	1,021	0.02%
2019/05/13	1	24.20	0	0.00	24.15	1	1,021	0.10%
2019/05/09	1	25.55	0	0.00	24.85	1	1,023	0.10%
2019/05/08	1	25.50	0	0.00	25.55	1	1,016	0.10%
2019/05/07	1	26.20	5	26.05	26.05	-4	1,015	-0.39%
2019/05/06	1	26.30	0	0.00	26.20	1	1,019	0.10%
2019/05/03	0	0.00	7	26.94	27.05	-7	1,015	-0.69%
2019/04/30	1	26.20	0	0.00	26.20	1	1,004	0.10%
2019/04/29	0	26.05	1	26.45	26.05	-1	1,009	-0.10%
2019/04/26	1	26.90	0	0.00	27.00	1	977	0.10%
2019/04/25	7	27.21	2	27.40	27.35	5	955	0.52%
2019/04/24	9	28.10	1	27.25	27.45	8	931	0.86%
2019/04/23	1	27.30	6	27.00	27.80	-5	812	-0.62%
2019/04/22	4	25.50	0	0.00	26.80	4	725	0.55%
2019/04/19	2	25.45	0	0.00	25.25	2	655	0.31%
2019/04/18	0	25.10	0	0.00	25.10	0	655	0.00%
2019/04/17	0	0.00	11	25.25	25.70	-11	655	-1.68%
2019/04/16	4	24.53	0	0.00	24.70	4	601	0.67%
2019/04/15	1	24.70	0	0.00	24.70	1	606	0.16%
2019/04/12	11	25.05	0	0.00	24.70	11	608	1.81%
2019/04/11	0	0.00	4	24.90	25.30	-4	615	-0.65%
2019/04/02	1	24.10	0	0.00	24.15	1	566	0.18%
2019/03/28	0	0.00	1	24.40	24.40	-1	555	-0.18%
2019/03/21	1	24.55	0	0.00	24.55	1	550	0.18%
2019/03/18	0	24.35	1	24.10	24.40	-1	545	-0.18%
2019/03/15	1	24.55	0	0.00	24.75	1	541	0.18%
2019/03/11	1	24.70	0	0.00	24.60	1	655	0.15%
2019/03/08	1	24.70	0	0.00	24.70	1	681	0.15%
2019/02/26	1	26.00	0	0.00	25.50	1	731	0.14%
2019/02/14	0	0.00	5	24.60	24.70	-5	615	-0.81%
2019/01/28	0	0.00	5	24.30	24.10	-5	600	-0.83%
2019/01/25	5	24.10	0	0.00	24.35	5	602	0.83%
2019/01/10	1	23.60	0	0.00	23.45	1	652	0.15%
2019/01/09	17	24.28	17	24.06	24.05	0	649	0.00%
2019/01/04	0	0.00	1	22.90	23.40	-1	654	-0.15%
2019/01/03	1	23.40	0	0.00	23.40	1	665	0.15%
2018/12/27	0	0.00	2	22.35	22.40	-2	684	-0.29%
2018/12/26	0	0.00	2	22.40	22.25	-2	688	-0.29%
2018/12/25	0	22.30	0	0.00	22.30	0	692	0.00%
2018/12/22	0	0.00	1	22.55	22.60	-1	698	-0.14%
2018/12/19	2	23.45	0	0.00	23.25	2	706	0.28%
2018/12/18	2	23.45	0	0.00	23.30	2	719	0.28%
2018/12/14	1	23.80	0	0.00	23.75	1	744	0.13%
2018/12/13	1	24.30	0	0.00	24.00	1	760	0.13%
2018/12/12	0	0.00	2	24.35	24.35	-2	800	-0.25%
2018/12/07	1	24.05	0	0.00	24.55	1	936	0.11%
2018/12/06	1	24.20	5	24.80	24.00	-4	974	-0.41%
2018/12/04	5	26.00	0	0.00	25.95	5	1,008	0.50%
2018/12/03	0	0.00	11	25.04	25.60	-11	1,000	-1.10%
2018/11/30	1	24.40	0	0.00	24.40	1	980	0.10%
2018/11/29	5	25.35	0	0.00	24.40	5	983	0.51%
2018/11/23	8	24.20	0	0.00	23.80	8	1,028	0.78%
2018/11/16	0	0.00	6	22.90	23.05	-6	1,043	-0.57%
2018/11/15	1	22.40	0	0.00	22.35	1	1,059	0.09%
2018/11/14	1	22.40	0	0.00	22.45	1	1,079	0.09%
2018/11/09	0	0.00	4	22.50	22.80	-4	1,208	-0.33%
2018/11/08	0	0.00	15	22.70	22.65	-15	1,208	-1.24%
2018/11/06	3	22.82	0	0.00	22.40	3	1,212	0.25%
2018/11/05	0	0.00	1	23.50	23.50	-1	1,208	-0.08%
2018/11/02	0	0.00	1	23.35	23.25	-1	1,207	-0.08%
2018/11/01	3	23.28	0	0.00	22.90	3	1,203	0.25%
2018/10/31	0	0.00	2	22.45	23.05	-2	1,184	-0.17%
2018/10/30	0	21.70	5	21.67	21.80	-5	1,169	-0.43%
2018/10/26	1	22.20	0	0.00	21.25	1	1,163	0.09%
2018/10/24	0	0.00	2	23.35	23.60	-2	1,153	-0.17%
2018/10/23	2.2	22.98	0	0.00	23.00	2.2	1,152	0.19%
2018/10/22	0	0.00	1	23.30	23.50	-1	1,151	-0.09%
2018/10/19	1	22.80	0	0.00	23.05	1	1,152	0.09%
2018/10/16	1	23.05	1	23.45	23.45	0	1,178	0.00%
2018/10/15	0	0.00	2	22.70	23.05	-2	1,179	-0.17%
2018/10/12	2	22.20	0.8	22.75	22.65	1.2	1,174	0.10%
2018/10/11	0	0.00	2	23.70	23.70	-2	1,145	-0.17%
2018/10/08	1	27.30	0	0.00	26.50	1	1,155	0.09%
2018/10/03	1	30.25	0	0.00	30.15	1	1,154	0.09%
2018/10/02	0	0.00	0.8	30.50	30.55	-0.8	1,177	-0.07%
2018/10/01	0.6	30.50	0	0.00	30.50	0.6	1,262	0.05%
2018/09/27	0.2	30.00	0	0.00	29.90	0.2	1,288	0.02%
2018/09/25	0.2	30.15	0	0.00	30.15	0.2	1,295	0.02%
2018/09/12	0	0.00	10	26.50	26.35	-10	1,288	-0.78%
2018/09/11	3	26.32	0	0.00	26.60	3	1,285	0.23%
2018/09/10	0.7	26.35	10	26.40	26.35	-9.3	1,289	-0.72%
2018/09/07	1.3	27.15	0	0.00	27.30	1.3	1,307	0.10%
2018/09/05	0	0.00	2.3	29.15	29.70	-2.3	1,405	-0.16%
2018/09/04	8	28.95	0	0.00	28.85	8	1,423	0.56%
2018/09/03	2	28.95	1	29.05	28.75	1	1,412	0.07%
2018/08/31	20	28.90	3	28.78	29.20	17	1,386	1.23%
2018/08/30	15	28.45	0	0.00	28.45	15	1,365	1.10%
2018/08/29	1	28.55	1	28.60	28.45	0	1,365	0.00%
2018/08/24	1	27.60	0	0.00	27.60	1	1,349	0.07%
2018/08/23	0.3	27.60	7	27.80	27.65	-6.7	1,352	-0.50%
2018/08/22	2	27.85	0	0.00	28.10	2	1,350	0.15%
2018/08/21	25	28.52	21	28.02	28.00	4	1,348	0.30%
2018/08/16	1	26.50	2	27.05	26.95	-1	1,273	-0.08%
2018/08/15	0	0.00	5	26.85	26.75	-5	1,272	-0.39%
2018/08/13	2	27.20	0	0.00	26.80	2	1,273	0.16%
2018/08/09	6	28.45	2	28.25	28.45	4	1,246	0.32%
2018/08/08	0	0.00	6	27.53	28.10	-6	1,163	-0.52%
2018/07/31	1	26.50	0	0.00	26.50	1	1,153	0.09%
2018/07/23	1	26.60	0	0.00	26.35	1	1,161	0.09%
2018/07/18	1	26.60	0	0.00	26.65	1	1,203	0.08%
2018/07/17	2	26.80	0	0.00	26.60	2	1,207	0.17%
2018/07/16	3	26.93	0	0.00	27.00	3	1,205	0.25%
2018/07/12	1	26.40	9	26.85	27.00	-8	1,192	-0.67%
2018/07/11	0	0.00	2	26.40	26.40	-2	1,193	-0.17%
2018/07/10	1	26.35	0	0.00	26.50	1	1,200	0.08%
2018/07/09	2	26.30	0	0.00	26.25	2	1,202	0.17%
2018/07/06	0	0.00	7	26.65	26.65	-7	1,201	-0.58%
2018/07/05	0	0.00	1.1	27.36	26.65	-1.1	1,184	-0.09%
2018/07/04	0	0.00	0.1	27.45	27.45	-0.1	1,179	0.00%
2018/06/28	1	29.25	10	29.35	29.10	-9	1,139	-0.79%
2018/06/27	0	0.00	5	28.85	28.85	-5	1,059	-0.47%
2018/06/26	0	0.00	5	27.30	28.10	-5	1,044	-0.48%
2018/06/15	10	29.05	1	28.75	28.80	9	1,084	0.83%
2018/06/14	7	29.51	1	29.55	29.30	6	1,058	0.57%
2018/06/13	8	29.10	7	28.86	29.20	1	943	0.11%
2018/06/12	0	0.00	2	28.50	29.00	-2	879	-0.23%
2018/06/11	2	27.80	0	0.00	27.85	2	894	0.22%
2018/06/07	10	27.95	0	0.00	27.95	10	916	1.09%
2018/06/04	10	27.80	3	27.77	27.80	7	871	0.80%
2018/06/01	0	0.00	2	27.35	27.20	-2	852	-0.23%
2018/05/29	2	27.10	0	0.00	27.15	2	841	0.24%
2018/05/28	0	0.00	2	27.25	27.25	-2	837	-0.24%
2018/05/24	0	0.00	1	26.55	26.50	-1	813	-0.12%
2018/05/11	0	0.00	1	26.65	26.35	-1	933	-0.11%
2018/05/10	1	26.65	0	0.00	26.55	1	944	0.11%
2018/05/09	0	0.00	1	26.75	26.65	-1	961	-0.10%
2018/05/08	0	0.00	2	26.45	26.50	-2	974	-0.21%
2018/05/07	0	0.00	2	26.45	26.35	-2	1,068	-0.19%
2018/05/04	1	26.30	1	26.25	26.10	0	1,076	0.00%
2018/04/26	6	26.56	2	27.20	25.70	4	1,179	0.34%
2018/04/25	2	25.50	0	0.00	25.80	2	1,186	0.17%
2018/04/24	1	25.60	0	0.00	25.45	1	1,191	0.08%
2018/04/19	0	0.00	1	27.25	27.00	-1	1,217	-0.08%
2018/04/11	1	27.75	0	0.00	27.70	1	1,271	0.08%
2018/04/10	0	0.00	3	27.80	27.60	-3	1,329	-0.23%
2018/04/09	2	27.65	0	0.00	27.65	2	1,431	0.14%
2018/04/02	2	28.25	0	0.00	28.20	2	1,446	0.14%
2018/03/30	0	0.00	2	28.10	28.10	-2	1,488	-0.13%
2018/03/29	1	28.15	0	0.00	28.20	1	1,500	0.07%
2018/03/28	0	28.05	0	0.00	28.05	0	1,507	0.00%
2018/03/26	1	28.20	0	0.00	28.20	1	1,518	0.07%
2018/03/23	1	28.20	0	0.00	28.15	1	1,520	0.07%
2018/03/22	4	29.10	0	0.00	28.85	4	1,516	0.26%
2018/03/21	0	0.00	2	28.40	28.65	-2	1,489	-0.13%
2018/03/20	2	28.05	0	0.00	28.05	2	1,489	0.13%
2018/03/15	1	29.30	0	0.00	28.85	1	1,644	0.06%
2018/03/13	0	0.00	1	28.10	28.15	-1	1,611	-0.06%
2018/02/23	0	0.00	2	28.00	27.85	-2	2,139	-0.09%
2018/02/09	1	26.30	0	0.00	26.40	1	2,398	0.04%
2018/02/07	1	27.60	0	0.00	27.50	1	2,491	0.04%
2018/02/06	0	0.00	10	28.55	26.60	-10	2,536	-0.39%
2018/02/05	0	0.00	2	29.10	29.30	-2	2,524	-0.08%
2018/02/01	2	30.20	0	0.00	30.20	2	2,642	0.08%
2018/01/31	0	0.00	5	30.25	30.30	-5	2,671	-0.19%
2018/01/30	7	30.83	4	30.95	30.40	3	2,715	0.11%
2018/01/29	2	30.05	0	0.00	30.00	2	2,773	0.07%
2018/01/26	1	30.15	0	0.00	29.90	1	2,890	0.03%
2018/01/23	2	30.55	5	30.60	30.20	-3	3,051	-0.10%
2018/01/19	5	30.55	0	0.00	30.75	5	3,256	0.15%
2018/01/18	1	30.10	0	0.00	29.95	1	3,290	0.03%
2018/01/17	1	30.25	0	0.00	30.10	1	3,511	0.03%
2018/01/04	0	0.00	20	30.90	31.30	-20	5,379	-0.37%
2018/01/03	20	30.75	0	0.00	30.95	20	5,347	0.37%