偉詮電 (2436)-群益金鼎-東門券商分點個股進出

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
60.2
漲跌
▼0.7
漲幅
-1.15%
成交量
646張
產業
上市半導體類股▲0.53%
888人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

偉詮電 (2436)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/10	0	0.00	1	59.90	60.20	-1	1,274	-0.08%
2024/04/22	1	59.50	0	0.00	59.20	1	1,489	0.07%
2024/04/19	1	60.70	0	0.00	60.60	1	1,519	0.07%
2024/04/17	0	0.00	1	63.00	62.60	-1	1,541	-0.06%
2024/04/08	1	62.80	0	0.00	62.10	1	1,689	0.06%
2024/04/02	4	62.80	0	0.00	62.80	4	2,095	0.19%
2024/03/28	1	63.30	0	0.00	63.00	1	2,284	0.04%
2024/03/27	0	64.10	0	0.00	63.90	0	2,333	0.00%
2024/03/21	2	65.60	0	0.00	64.40	2	2,417	0.08%
2024/03/18	0	0.00	1	63.00	63.30	-1	2,524	-0.04%
2024/03/15	2	63.00	0	0.00	62.70	2	2,579	0.08%
2024/03/13	2	64.05	1	64.20	63.20	1	2,637	0.04%
2024/03/12	1	65.10	0	0.00	65.20	1	2,699	0.04%
2024/03/08	2	64.45	0	0.00	63.30	2	2,810	0.07%
2024/03/07	1	64.60	1	64.60	64.40	0	2,890	0.00%
2024/02/29	1	67.00	0	0.00	67.00	1	3,415	0.03%
2024/02/27	2.3	69.16	2	68.90	67.90	0.3	3,598	0.01%
2024/02/22	1	70.70	0	0.00	70.70	1	4,317	0.02%
2024/02/21	1	70.30	0.5	70.80	70.80	0.5	4,392	0.01%
2024/02/20	0	0.00	1	71.00	69.20	-1	4,432	-0.02%
2024/02/19	0	0.00	1	69.50	69.70	-1	4,451	-0.02%
2024/02/16	0	0.00	1	69.40	69.80	-1	4,564	-0.02%
2024/02/15	4	67.18	4	68.10	68.40	0	4,568	0.00%
2024/02/05	0	0.00	10	64.00	64.40	-10	4,543	-0.22%
2024/01/31	1	65.60	0	0.00	65.60	1	4,600	0.02%
2024/01/23	1	67.90	0	0.00	68.20	1	4,737	0.02%
2024/01/22	1	67.20	0	0.00	67.60	1	4,752	0.02%
2024/01/19	1	66.30	0	0.00	66.80	1	4,790	0.02%
2024/01/18	1	66.60	1	66.10	66.10	0	4,869	0.00%
2024/01/17	28	68.76	28	67.25	67.20	0	4,972	0.00%
2024/01/16	2	67.90	0	0.00	67.40	2	4,991	0.04%
2024/01/12	3	66.50	0	0.00	66.20	3	5,003	0.06%
2024/01/11	5	67.30	5	67.06	67.30	0	5,072	0.00%
2024/01/10	10.5	67.52	10	67.89	67.50	0.5	5,183	0.01%
2024/01/09	21	68.02	20	68.78	68.00	1	5,309	0.02%
2024/01/08	15	69.94	10	71.30	68.70	5	5,318	0.09%
2024/01/05	0	0.00	2	72.20	71.80	-2	5,261	-0.04%
2024/01/04	0.5	71.00	13	70.83	70.80	-12.5	5,238	-0.24%
2024/01/03	0	0.00	1	72.10	71.80	-1	5,276	-0.02%
2024/01/02	3	72.97	4	72.85	72.50	-1	5,270	-0.02%
2023/12/29	7	72.00	4	72.80	73.60	3	5,277	0.06%
2023/12/28	9.1	75.04	9	74.69	74.00	0.1	5,218	0.00%
2023/12/27	6	71.95	2.1	71.55	72.90	3.9	5,007	0.08%
2023/12/26	1	70.00	1	70.40	69.90	0	4,906	0.00%
2023/12/22	2	69.75	8	69.96	69.80	-6	4,878	-0.12%
2023/12/21	30	68.17	20	67.70	67.70	10	4,861	0.21%
2023/12/20	0	0.00	1	67.80	68.60	-1	4,875	-0.02%
2023/12/19	0.1	67.20	0	0.00	67.30	0.1	4,885	0.00%
2023/12/15	3	69.97	1	70.00	68.10	2	5,014	0.04%
2023/12/14	5	70.66	1	70.20	69.80	4	5,132	0.08%
2023/12/12	1.5	71.93	0	0.00	70.70	1.5	5,323	0.03%
2023/12/11	1	72.40	1	71.70	71.70	0	5,428	0.00%
2023/12/08	1	71.90	0	0.00	71.20	1	5,602	0.02%
2023/12/07	1.1	71.53	2	71.90	71.50	-0.9	5,729	-0.02%
2023/12/06	1.1	74.84	1	73.80	73.90	0.1	5,891	0.00%
2023/12/05	0	0.00	0.1	75.10	74.60	-0.1	6,196	0.00%
2023/12/04	0	0.00	2.8	77.56	76.10	-2.8	6,641	-0.04%
2023/12/01	1	79.30	11	79.32	78.10	-10	6,899	-0.14%
2023/11/30	2	78.40	0.3	78.80	79.00	1.7	7,929	0.02%
2023/11/29	1	77.60	2	77.95	78.80	-1	8,492	-0.01%
2023/11/28	0	0.00	1	77.50	77.70	-1	8,565	-0.01%
2023/11/27	11	76.91	12	77.00	76.10	-1	9,162	-0.01%
2023/11/24	2	75.65	5	77.42	76.50	-3	9,954	-0.03%
2023/11/22	7.2	74.91	5.3	74.46	76.30	2	9,991	0.02%
2023/11/21	3	71.27	1.4	72.19	72.80	1.7	9,588	0.02%
2023/11/20	7	70.86	3	70.77	71.20	4	9,539	0.04%
2023/11/17	3	69.83	2.1	69.75	69.80	0.9	9,458	0.01%
2023/11/16	3	68.10	0	0.00	68.10	3	9,374	0.03%
2023/11/15	2.1	69.29	0	0.00	69.00	2.1	9,323	0.02%
2023/11/13	0	0.00	10	65.60	65.70	-10	9,197	-0.11%
2023/11/09	1	65.50	0	0.00	65.40	1	9,141	0.01%
2023/11/08	0	0.00	2	67.10	66.60	-2	9,127	-0.02%
2023/11/07	0.1	67.00	0	0.00	66.90	0.1	9,117	0.00%
2023/11/06	0	0.00	1	67.70	67.70	-1	9,120	-0.01%
2023/11/02	1	67.90	2	67.90	67.90	-1	9,101	-0.01%
2023/10/31	2	67.20	2	64.30	64.30	0	9,053	0.00%
2023/10/30	1	68.50	1	67.70	67.60	0	9,035	0.00%
2023/10/26	11	67.89	1	68.80	67.50	10	9,032	0.11%
2023/10/25	5	72.50	11	72.00	70.60	-6	8,956	-0.07%
2023/10/24	0.5	69.79	0	0.00	69.10	0.5	8,891	0.01%
2023/10/23	0	0.00	1	71.20	70.50	-1	8,908	-0.01%
2023/10/20	1	68.60	0	0.00	70.40	1	8,905	0.01%
2023/10/19	3	70.60	7	70.79	70.90	-4	8,926	-0.04%
2023/10/18	2.1	71.03	0	0.00	68.30	2.1	8,906	0.02%
2023/10/17	4.3	71.90	5	71.96	71.50	-0.7	9,037	-0.01%
2023/10/16	1	69.00	0	0.00	68.80	1	8,961	0.01%
2023/10/13	0.5	71.30	4	70.25	70.10	-3.5	9,006	-0.04%
2023/10/12	3	70.70	4	70.85	71.30	-1	9,074	-0.01%
2023/10/11	6	70.77	3	72.47	70.30	3	9,357	0.03%
2023/10/06	0	0.00	1	71.30	71.00	-1	9,410	-0.01%
2023/10/04	2	71.05	1	71.30	70.90	1	9,520	0.01%
2023/10/02	1	69.30	0	0.00	69.00	1	9,922	0.01%
2023/09/25	0	0.00	2	69.20	68.30	-2	10,000	-0.02%
2023/09/22	1	68.80	3	68.73	68.90	-2	9,970	-0.02%
2023/09/21	3	69.37	2	68.70	68.80	1	9,933	0.01%
2023/09/20	3.5	72.11	3	70.73	70.80	0.5	9,851	0.01%
2023/09/19	1.3	71.68	4	72.25	72.20	-2.8	9,768	-0.03%
2023/09/18	9	75.97	11.5	74.81	73.70	-2.5	9,610	-0.03%
2023/09/15	20	74.59	1	73.40	74.00	19	9,477	0.20%
2023/09/14	13	74.32	8	74.20	74.50	5	9,366	0.05%
2023/09/13	17.3	71.83	19	72.41	72.90	-1.8	9,235	-0.02%
2023/09/12	2	73.95	12.4	74.34	74.10	-10.4	9,061	-0.11%
2023/09/11	4	74.50	12.5	74.74	74.20	-8.5	8,927	-0.10%
2023/09/08	17	74.81	15.1	74.66	75.10	1.9	8,819	0.02%
2023/09/07	64	75.97	51.2	75.26	73.30	12.9	8,555	0.15%
2023/09/06	8	75.43	10.5	75.80	75.00	-2.5	8,229	-0.03%
2023/09/05	25.2	78.77	27.8	79.14	77.50	-2.7	7,950	-0.03%
2023/09/04	21.2	73.77	16	74.93	78.60	5.2	6,954	0.07%
2023/09/01	3	72.47	2.2	71.96	71.50	0.9	6,310	0.01%
2023/08/31	14.9	72.06	11	71.97	71.50	3.9	6,069	0.06%
2023/08/30	95	71.20	111	71.34	73.30	-16	5,483	-0.29%	大賣/
2023/08/29	8	63.78	11	65.98	66.70	-3	4,563	-0.07%
2023/08/28	1	61.30	0	0.00	60.70	1	4,187	0.02%
2023/08/24	2	60.50	0	0.00	60.40	2	4,107	0.05%
2023/08/23	0	0.00	0.7	59.80	60.00	-0.7	4,019	-0.02%
2023/08/22	2.2	59.12	0	0.00	58.60	2.2	4,006	0.05%
2023/08/21	2	58.80	0	0.00	59.20	2	3,998	0.05%
2023/08/18	0	0.00	2	59.95	59.90	-2	3,989	-0.05%
2023/08/17	3.5	59.31	0	0.00	59.30	3.5	3,969	0.09%
2023/08/02	0	0.00	4	57.50	58.00	-4	3,881	-0.10%
2023/08/01	0	0.00	3	60.57	60.50	-3	3,824	-0.08%
2023/07/31	5	60.84	1	62.40	60.20	4	3,801	0.11%
2023/07/28	1	61.40	12.5	61.68	61.70	-11.5	3,744	-0.31%
2023/07/26	3	61.77	3.1	60.57	60.00	-0.1	3,657	0.00%
2023/07/25	1	60.90	13	60.62	60.70	-12	3,584	-0.33%
2023/07/24	1	60.30	7	60.04	60.00	-6	3,557	-0.17%
2023/07/21	2	61.85	0	0.00	61.90	2	3,493	0.06%
2023/07/20	14	63.86	6.2	63.53	63.10	7.8	3,444	0.23%
2023/07/19	2	61.65	2	60.90	60.60	0	3,183	0.00%
2023/07/18	4	60.30	16	59.78	60.10	-12	3,141	-0.38%
2023/07/17	3.1	61.06	3	60.50	60.50	0.1	3,086	0.00%
2023/07/14	8.1	63.03	6	63.13	62.80	2.1	3,007	0.07%
2023/07/13	4	58.60	2	58.60	60.30	2	2,708	0.07%
2023/07/12	3	58.40	1	58.30	58.00	2	2,596	0.08%
2023/07/11	3	58.40	0	0.00	58.30	3	2,528	0.12%
2023/07/10	10	59.30	0	0.00	58.10	10	2,452	0.41%
2023/07/07	4	57.25	4	56.25	57.90	0	2,163	0.00%
2023/07/06	5	55.88	3	56.30	55.20	2	1,956	0.10%
2023/07/03	3	52.90	3	53.10	52.90	0	2,273	0.00%
2023/06/30	0	0.00	0	52.50	52.70	0	2,277	0.00%
2023/06/27	0	0.00	0	52.80	51.70	0	2,285	0.00%
2023/06/26	1	52.90	2	52.15	52.10	-1	2,294	-0.04%
2023/06/19	8	55.45	1	56.00	55.00	7	2,347	0.30%
2023/06/16	4	55.70	0	0.00	55.20	4	2,329	0.17%
2023/06/14	1	56.40	2	56.20	55.70	-1	2,262	-0.04%
2023/06/13	2.5	59.92	1	60.40	58.90	1.5	2,143	0.07%
2023/06/12	2	58.85	9	59.06	60.50	-7	2,067	-0.34%
2023/06/09	3	55.90	2	55.40	58.00	1	1,891	0.05%
2023/06/08	0	0.00	1	57.00	55.50	-1	1,823	-0.05%
2023/06/07	1	53.40	0	0.00	54.10	1	1,748	0.06%
2023/06/05	0.1	55.00	2.1	55.06	54.80	-2	1,781	-0.11%
2023/05/24	0.3	49.80	0	0.00	50.60	0.3	1,903	0.02%
2023/05/18	0	0.00	2	48.50	48.55	-2	1,966	-0.10%
2023/05/17	0	0.00	0	47.95	48.25	0	1,968	0.00%
2023/05/04	0	0.00	2	48.10	48.25	-2	2,455	-0.08%
2023/05/03	0.1	47.80	0	0.00	48.05	0.1	2,480	0.00%
2023/04/26	1	46.85	0	0.00	47.35	1	2,619	0.04%
2023/04/25	0.2	49.10	0	0.00	46.90	0.2	2,640	0.01%
2023/04/21	3	49.67	0	0.00	49.40	3	2,741	0.11%
2023/04/19	0	0.00	5	52.06	52.00	-5	2,717	-0.18%
2023/04/17	1	53.00	1	53.20	53.40	0	2,704	0.00%
2023/04/14	0	0.00	1	53.00	52.90	-1	2,691	-0.04%
2023/04/13	0	0.00	3	52.97	52.70	-3	2,680	-0.11%
2023/04/12	0	0.00	3	53.90	54.30	-3	2,656	-0.11%
2023/04/11	4.1	54.07	9	53.73	53.90	-5	2,632	-0.19%
2023/04/10	3	53.00	3	53.43	53.50	0	2,595	0.00%
2023/04/07	1	54.50	1	53.60	53.70	0	2,553	0.00%
2023/04/06	26	54.57	26.1	55.22	55.50	-0.1	2,363	0.00%
2023/03/30	0	0.00	0.1	50.50	50.00	-0.1	2,090	-0.01%
2023/03/27	2.1	51.80	0	0.00	51.50	2.1	2,086	0.10%
2023/03/24	2	52.55	1	52.60	52.80	1	2,077	0.05%
2023/03/23	1	51.70	2	51.55	51.60	-1	2,039	-0.05%
2023/03/22	2	52.40	0	0.00	51.40	2	2,023	0.10%
2023/03/21	1	50.90	0	0.00	51.30	1	1,974	0.05%
2023/03/17	1	50.00	0	0.00	50.20	1	1,968	0.05%
2023/03/16	4	50.21	1	49.95	49.95	3	1,972	0.15%
2023/03/13	0.1	49.70	0	0.00	49.60	0.1	2,048	0.00%
2023/03/10	2	49.98	0	0.00	49.95	2	2,116	0.09%
2023/03/09	0	0.00	0.1	52.30	51.90	-0.1	2,129	0.00%
2023/03/06	1	51.70	0	0.00	51.50	1	2,072	0.05%
2023/03/03	0	0.00	1	53.10	51.80	-1	2,096	-0.05%
2023/03/02	4	52.00	3	52.13	52.20	1	2,103	0.05%
2023/03/01	0	50.90	0	0.00	50.90	0	2,040	0.00%
2023/02/24	0	0.00	1	50.40	50.60	-1	2,031	-0.05%
2023/02/23	1	51.70	0	0.00	50.90	1	2,000	0.05%
2023/02/22	0	0.00	2	50.70	51.10	-2	1,986	-0.10%
2023/02/20	1	49.80	0	0.00	50.00	1	1,978	0.05%
2023/02/17	0.1	49.40	0	0.00	49.55	0.1	1,987	0.00%
2023/02/14	3	49.40	3	47.90	47.90	0	2,081	0.00%
2023/02/09	3	49.00	8	48.60	48.50	-5	2,246	-0.22%
2023/02/08	1	49.30	0	0.00	49.35	1	2,289	0.04%
2023/02/06	0	0.00	3	49.25	49.05	-3	2,405	-0.12%
2023/02/03	10	51.11	4	51.85	50.90	6	2,381	0.25%
2023/01/31	7	47.74	13	48.02	47.75	-6	2,694	-0.22%
2023/01/30	5	48.55	7	48.75	48.35	-2	2,627	-0.08%
2023/01/17	2	45.50	0	0.00	45.50	2	2,574	0.08%
2023/01/12	3	46.12	0	0.00	45.80	3	2,556	0.12%
2023/01/11	2	46.30	2	45.58	46.35	0	2,495	0.00%
2023/01/10	0.1	44.10	0	0.00	43.85	0.1	2,436	0.00%
2022/12/23	0	0.00	4	41.40	42.00	-4	2,564	-0.16%
2022/12/20	1	42.00	0	0.00	41.45	1	2,617	0.04%
2022/12/06	0	0.00	3	48.05	47.10	-3	2,695	-0.11%
2022/12/05	2	49.35	4	50.13	48.85	-2	2,677	-0.07%
2022/12/02	2	48.78	3	48.63	48.65	-1	2,632	-0.04%
2022/11/25	9	46.01	6	46.54	45.65	3	2,618	0.11%
2022/11/24	1	46.60	1	45.55	46.80	0	2,609	0.00%
2022/11/16	1	46.50	2	45.98	46.30	-1	2,692	-0.04%
2022/11/15	1	45.40	0	0.00	45.45	1	2,662	0.04%
2022/11/14	1	44.65	4	44.95	45.10	-3	2,648	-0.11%
2022/11/10	7	44.04	1	43.80	43.90	6	2,603	0.23%
2022/11/09	2	43.43	0	0.00	43.70	2	2,598	0.08%
2022/11/08	1	44.25	1	44.90	43.20	0	2,609	0.00%
2022/11/07	1	45.10	2	43.90	44.35	-1	2,593	-0.04%
2022/11/04	1	43.20	0	0.00	43.20	1	2,523	0.04%
2022/11/03	10	43.96	11	43.91	43.85	-1	2,498	-0.04%
2022/11/01	1	42.50	1	42.65	42.50	0	2,407	0.00%
2022/10/31	4.2	42.50	19	42.74	42.60	-14.8	2,367	-0.63%
2022/10/28	18	42.53	18	43.15	42.80	0	2,269	0.00%
2022/10/27	2	41.05	1	41.50	42.20	1	1,869	0.05%
2022/10/19	1	40.20	0	0.00	40.20	1	1,934	0.05%
2022/10/17	0	0.00	1	38.75	40.00	-1	1,938	-0.05%
2022/10/14	1	39.60	0	0.00	39.55	1	1,935	0.05%
2022/10/13	1	39.45	1	36.95	36.95	0	1,943	0.00%
2022/10/05	0	0.00	1	43.20	43.50	-1	1,952	-0.05%
2022/10/03	1	40.90	0	0.00	41.10	1	1,967	0.05%
2022/09/30	1	37.90	3	38.23	40.65	-2	2,016	-0.10%
2022/09/29	3	40.08	1	40.45	39.60	2	2,035	0.10%
2022/09/26	0	0.00	1	40.25	40.30	-1	2,115	-0.05%
2022/09/23	1	44.00	1	43.60	43.25	0	2,152	0.00%
2022/09/21	2	44.30	1	44.20	44.25	1	2,159	0.05%
2022/09/19	0	0.00	1	44.80	44.80	-1	2,184	-0.05%
2022/09/08	1	47.60	0	0.00	47.60	1	2,386	0.04%
2022/09/07	3	48.50	4	48.19	48.00	-1	2,436	-0.04%
2022/09/06	3	49.57	2	48.80	49.30	1	2,433	0.04%
2022/09/05	2	50.90	1	50.00	50.00	1	2,420	0.04%
2022/09/02	1.5	52.00	0	0.00	51.60	1.5	2,425	0.06%
2022/09/01	0	0.00	2	53.10	52.90	-2	2,427	-0.08%
2022/08/30	2	55.90	0	0.00	55.90	2	2,427	0.08%
2022/08/29	1	56.20	0	0.00	55.50	1	2,471	0.04%
2022/08/26	3	60.27	2	60.15	58.50	1	2,460	0.04%
2022/08/25	1	57.70	2	58.60	58.80	-1	2,383	-0.04%
2022/08/22	0.1	57.00	0	0.00	57.00	0.1	2,479	0.00%
2022/08/17	0	0.00	2	57.20	56.70	-2	2,480	-0.08%
2022/08/16	8	56.85	9	57.09	57.00	-1	2,495	-0.04%
2022/08/15	1	56.60	1	56.90	56.90	0	2,493	0.00%
2022/08/12	0.2	54.60	5	53.18	55.20	-4.8	2,460	-0.20%
2022/08/08	0	0.00	1	50.70	51.80	-1	2,492	-0.04%
2022/08/04	1	51.70	0	0.00	52.40	1	2,500	0.04%
2022/08/02	0	0.00	1	51.90	53.10	-1	2,522	-0.04%
2022/08/01	1	52.60	0	0.00	53.20	1	2,527	0.04%
2022/07/29	0	0.00	1	53.10	53.60	-1	2,605	-0.04%
2022/07/28	3.1	55.13	1	53.70	53.60	2.1	2,627	0.08%
2022/07/27	0	0.00	1	53.80	54.70	-1	2,563	-0.04%
2022/07/25	0	0.00	2	56.90	57.00	-2	2,589	-0.08%
2022/07/22	0.2	58.00	0	0.00	57.60	0.2	2,632	0.01%
2022/07/21	1	57.60	4	57.63	58.00	-3	2,707	-0.11%
2022/07/20	4	56.58	2	56.50	56.20	2	2,764	0.07%
2022/07/19	1	55.10	0	0.00	55.10	1	2,822	0.04%
2022/07/15	1	53.80	1	54.70	54.70	0	2,962	0.00%
2022/07/06	1	52.10	0	0.00	51.20	1	2,974	0.03%
2022/07/01	2	51.70	0	0.00	50.30	2	2,943	0.07%
2022/06/30	2	56.40	1	55.40	55.00	1	2,897	0.03%
2022/06/29	0	0.00	5	58.06	58.00	-5	2,894	-0.17%
2022/06/23	6	55.75	0	0.00	55.60	6	2,997	0.20%
2022/06/22	1	59.00	2.2	56.70	56.70	-1.2	3,031	-0.04%
2022/06/21	0	0.00	1	59.70	59.70	-1	3,034	-0.03%
2022/06/17	0	60.70	1	61.70	60.80	-1	3,079	-0.03%
2022/06/16	1	65.50	0	0.00	61.00	1	3,067	0.03%
2022/06/15	1	65.90	0	0.00	65.50	1	3,035	0.03%
2022/06/14	4.5	65.97	0	0.00	67.00	4.5	3,088	0.15%
2022/06/13	1	66.80	0	0.00	66.60	1	3,155	0.03%
2022/06/10	0	0.00	3	69.20	69.50	-3	3,227	-0.09%
2022/06/09	1	71.20	0	0.00	70.60	1	3,238	0.03%
2022/06/08	3	70.80	0	0.00	70.80	3	3,239	0.09%
2022/06/07	3	69.10	1	69.00	70.90	2	3,246	0.06%
2022/06/02	1	70.30	0	0.00	69.90	1	3,309	0.03%
2022/06/01	1	70.10	2	70.65	71.10	-1	3,363	-0.03%
2022/05/31	2.1	69.21	2	70.40	70.50	0.1	3,453	0.00%
2022/05/27	0.1	66.50	0	0.00	66.10	0.1	3,715	0.00%
2022/05/19	0	0.00	1	67.40	68.70	-1	4,022	-0.02%
2022/05/18	2	69.15	3	69.30	69.40	-1	4,263	-0.02%
2022/05/17	0	0.00	1	68.50	69.30	-1	4,911	-0.02%
2022/05/16	1.1	67.61	2	66.60	66.60	-0.9	4,929	-0.02%
2022/05/13	1	66.10	3	66.33	66.10	-2	4,975	-0.04%
2022/05/12	6	65.17	5	66.30	64.20	1	5,026	0.02%
2022/05/10	6	65.88	1	64.10	66.00	5	5,178	0.10%
2022/05/09	1	66.30	1	65.60	65.50	0	5,385	0.00%
2022/05/06	3	66.70	15	66.73	66.50	-12	5,414	-0.22%
2022/05/05	1	72.00	7	72.37	72.20	-6	5,389	-0.11%
2022/05/04	2	71.50	7	70.16	70.30	-5	5,422	-0.09%
2022/05/03	7	69.63	12	69.63	69.30	-5	5,468	-0.09%
2022/04/29	0	0.00	1	69.50	69.50	-1	5,530	-0.02%
2022/04/28	1	68.70	31	69.23	70.00	-30	5,553	-0.54%
2022/04/27	5	67.20	2	67.25	69.10	3	5,554	0.05%
2022/04/26	7	70.33	0	0.00	69.30	7	5,488	0.13%
2022/04/25	8.1	72.96	2	73.00	71.60	6.1	5,471	0.11%
2022/04/22	1.4	79.46	2	78.10	78.60	-0.6	5,441	-0.01%
2022/04/21	2	75.45	1	76.00	78.00	1	5,437	0.02%
2022/04/19	0	0.00	3	75.70	75.50	-3	5,486	-0.05%
2022/04/18	3	76.30	0	0.00	76.00	3	5,539	0.05%
2022/04/15	2	77.10	3	78.00	77.10	-1	5,594	-0.02%
2022/04/14	1	79.80	1	79.40	79.50	0	5,673	0.00%
2022/04/13	1	78.80	3	79.43	80.30	-2	5,731	-0.03%
2022/04/12	2	79.00	0	0.00	77.80	2	5,812	0.03%
2022/04/11	1	79.30	0	0.00	79.00	1	5,791	0.02%
2022/04/08	0	0.00	2	82.60	82.50	-2	5,830	-0.03%
2022/04/07	5	83.80	3	83.33	82.00	2	5,864	0.03%
2022/04/06	1	83.80	0	0.00	84.00	1	5,933	0.02%
2022/03/31	7.2	86.44	0	0.00	86.20	7.2	6,275	0.11%
2022/03/30	1.2	88.93	2	88.20	87.60	-0.8	6,313	-0.01%
2022/03/29	1	86.50	0	0.00	86.80	1	6,448	0.02%
2022/03/28	3	85.97	1	86.20	86.20	2	6,720	0.03%
2022/03/25	3	89.40	2	88.65	88.60	1	7,237	0.01%
2022/03/24	5	89.22	8	89.61	90.00	-3	7,357	-0.04%
2022/03/23	2	90.20	2.2	90.41	90.00	-0.2	7,554	0.00%
2022/03/22	1	87.50	1	88.20	88.20	0	7,904	0.00%
2022/03/21	2	87.15	2	87.90	88.00	0	8,016	0.00%
2022/03/18	1.1	86.43	9	86.81	87.40	-7.9	8,095	-0.10%
2022/03/17	6	84.92	3	85.17	87.20	3	8,217	0.04%
2022/03/16	1.1	83.57	3	84.27	82.90	-1.9	8,309	-0.02%
2022/03/15	6.2	85.42	4	86.00	84.50	2.2	8,323	0.03%
2022/03/14	2.8	89.31	0	0.00	88.20	2.8	8,386	0.03%
2022/03/11	2.3	87.74	1	87.80	88.80	1.3	8,645	0.02%
2022/03/09	3	85.67	3	86.13	86.70	0	9,189	0.00%
2022/03/08	7	85.09	2	86.05	85.00	5	9,589	0.05%
2022/03/07	7.1	89.52	0	89.10	88.50	7.1	10,289	0.07%
2022/03/04	2	94.75	27	94.40	92.50	-25	10,484	-0.24%
2022/03/03	17	94.85	9.5	94.43	94.20	7.5	10,673	0.07%
2022/03/02	3.1	89.69	2	90.95	91.00	1.1	10,618	0.01%
2022/03/01	1	89.60	2.3	90.59	90.50	-1.3	10,812	-0.01%
2022/02/25	1	88.70	0.1	89.00	88.60	0.9	11,052	0.01%
2022/02/24	22	89.97	22	89.44	87.10	0	11,264	0.00%
2022/02/23	10	90.80	1	90.90	91.20	9	11,617	0.08%
2022/02/22	4.3	90.47	5.3	90.46	89.60	-1	11,952	-0.01%
2022/02/21	5	93.24	1	93.60	93.00	4	12,207	0.03%
2022/02/18	14	94.84	15	94.31	95.40	-1	12,829	-0.01%
2022/02/17	26.3	95.35	25.6	95.77	93.00	0.7	13,341	0.01%
2022/02/16	2	91.05	3	91.03	91.40	-1	14,010	-0.01%
2022/02/15	2.1	90.21	1	91.20	89.40	1.1	15,010	0.01%
2022/02/14	13	90.52	10	91.22	90.30	3	16,674	0.02%
2022/02/11	2	92.55	4	92.98	93.10	-2	16,750	-0.01%
2022/02/10	10.2	92.94	8	92.81	92.60	2.2	16,916	0.01%
2022/02/09	6.1	93.21	10	92.67	93.10	-3.9	16,994	-0.02%
2022/02/08	1	88.10	2	88.65	88.30	-1	16,838	-0.01%
2022/02/07	4	86.33	1	86.90	88.00	3	16,890	0.02%
2022/01/26	1.1	84.72	1	86.00	87.00	0.1	16,989	0.00%
2022/01/25	0.1	84.10	5	84.60	84.10	-4.9	17,509	-0.03%
2022/01/24	9	82.14	2	82.60	84.00	7	17,967	0.04%
2022/01/21	0.1	84.50	0	0.00	83.90	0.1	18,058	0.00%
2022/01/20	2	87.10	2	88.00	88.00	0	18,192	0.00%
2022/01/19	2.1	86.86	1	86.60	86.60	1.1	18,316	0.01%
2022/01/17	10	85.80	0	0.00	87.30	10	18,746	0.05%
2022/01/14	2.4	84.83	4	83.90	84.40	-1.7	19,141	-0.01%
2022/01/13	0	0.00	2	87.10	87.10	-2	19,434	-0.01%
2022/01/12	0.1	87.80	2	90.30	88.10	-1.9	19,695	-0.01%
2022/01/11	2.2	90.63	2	89.70	88.70	0.2	19,849	0.00%
2022/01/10	3	90.80	0	0.00	91.50	3	19,979	0.02%
2022/01/07	16.2	91.11	8.2	90.60	90.60	8	20,091	0.04%
2022/01/06	1.2	92.30	2	93.85	94.40	-0.8	20,176	0.00%
2022/01/05	8.5	93.17	0	0.00	93.00	8.5	20,334	0.04%
2022/01/04	1	96.20	2	95.40	95.60	-1	20,350	0.00%
2022/01/03	5	96.90	4	97.28	95.70	1	20,600	0.00%
2021/12/30	3	96.87	0	0.00	96.60	3	20,769	0.01%
2021/12/29	2	97.20	4.2	96.96	97.10	-2.2	21,060	-0.01%
2021/12/28	11	98.68	10	98.34	97.10	1	21,406	0.00%
2021/12/27	3.4	97.11	3	97.47	97.60	0.4	21,659	0.00%
2021/12/24	4.1	95.90	6.1	95.88	95.40	-2.1	22,324	-0.01%
2021/12/23	1.6	97.39	1.2	97.20	96.00	0.4	23,656	0.00%
2021/12/22	10	100.26	12	99.87	97.60	-2	24,269	-0.01%
2021/12/21	29	99.64	46.2	99.77	99.00	-17.2	24,683	-0.07%
2021/12/20	2	97.49	4	97.00	97.00	-2	25,111	-0.01%
2021/12/17	6.3	96.35	12	96.38	96.60	-5.7	25,525	-0.02%
2021/12/16	19.4	96.70	25	96.36	96.30	-5.6	25,423	-0.02%
2021/12/15	16	90.92	5	90.04	91.80	11	25,084	0.04%
2021/12/14	5.1	88.58	2	89.40	88.50	3.1	25,064	0.01%
2021/12/13	6.1	90.65	12	91.81	90.10	-5.9	25,202	-0.02%
2021/12/10	21.1	91.26	1	94.00	90.90	20.1	25,130	0.08%
2021/12/09	1.1	95.98	0.3	94.90	94.00	0.8	25,112	0.00%
2021/12/08	18.1	95.87	13	95.45	94.70	5.1	25,205	0.02%
2021/12/07	17.1	98.85	17.4	96.18	95.00	-0.3	25,414	0.00%
2021/12/06	16	99.60	20	99.73	99.30	-4	25,366	-0.02%
2021/12/03	12.1	97.86	16.1	99.01	99.00	-4	25,346	-0.02%
2021/12/02	18.1	97.32	12	97.68	96.00	6.1	25,448	0.02%
2021/12/01	45.7	96.97	21	98.17	100.50	24.7	25,916	0.10%
2021/11/30	33.1	94.83	14.2	95.37	92.80	18.9	26,270	0.07%
2021/11/29	11	91.59	8	91.81	92.20	3	26,552	0.01%
2021/11/26	15	95.81	17	96.15	94.60	-2	26,435	-0.01%
2021/11/25	9	97.08	9	97.62	95.70	0	26,282	0.00%
2021/11/24	24.1	99.22	25	99.33	99.50	-0.9	26,132	0.00%
2021/11/23	9.2	100.90	4.2	100.21	98.90	5	25,964	0.02%
2021/11/22	23.1	106.31	3	102.83	101.00	20.1	25,807	0.08%
2021/11/19	26	103.85	30	105.43	106.50	-4	25,464	-0.02%
2021/11/18	7.2	103.81	7.2	103.22	104.00	0	25,166	0.00%
2021/11/17	33.2	110.34	26.2	110.98	108.50	7	24,873	0.03%
2021/11/16	37.1	106.90	31	106.53	110.00	6.1	24,203	0.03%
2021/11/15	145.1	106.31	154	107.56	108.00	-8.9	23,487	-0.04%	大買/大賣/
2021/11/12	48	98.75	85.7	100.23	102.50	-37.7	22,181	-0.17%
2021/11/11	29	90.15	38	90.76	93.40	-9	21,178	-0.04%
2021/11/10	3	84.43	9	84.82	85.00	-6	19,506	-0.03%
2021/11/09	5	84.34	4	84.55	84.50	1	19,431	0.01%
2021/11/08	3	81.73	3	82.77	82.50	0	19,253	0.00%
2021/11/05	3	79.63	2	79.95	80.90	1	19,187	0.01%
2021/11/04	3.2	80.84	3	79.63	80.50	0.2	19,178	0.00%
2021/11/03	15	81.11	4	81.10	80.90	11	19,157	0.06%
2021/11/02	43	81.63	2	87.70	80.10	41	19,153	0.21%
2021/11/01	1	83.80	28	86.85	89.00	-27	18,596	-0.15%
2021/10/29	6	81.18	5	81.80	81.10	1	18,170	0.01%
2021/10/28	1	82.60	8.2	82.52	82.50	-7.2	18,092	-0.04%
2021/10/27	3.1	80.00	19.2	81.17	81.80	-16.1	17,980	-0.09%
2021/10/26	14.4	79.81	19	80.11	78.20	-4.6	17,928	-0.03%
2021/10/25	19.1	83.79	14	83.80	82.90	5.1	17,804	0.03%
2021/10/22	4.1	83.00	16	82.31	84.20	-11.9	17,909	-0.07%
2021/10/21	12	81.74	24.1	81.34	82.50	-12.1	17,779	-0.07%
2021/10/20	33.1	77.51	33	78.29	79.90	0.1	17,541	0.00%
2021/10/19	0	73.20	4	75.75	75.90	-4	17,696	-0.02%
2021/10/18	3	73.00	0	0.00	73.10	3	18,107	0.02%
2021/10/15	1	73.60	14	74.06	73.40	-13	18,097	-0.07%
2021/10/14	13	71.78	11	72.55	72.20	2	18,120	0.01%
2021/10/13	15	75.03	17	74.05	72.50	-2	18,117	-0.01%
2021/10/12	17	78.29	16	78.08	77.90	1	18,058	0.01%
2021/10/08	17	81.19	7.2	80.42	80.30	9.8	18,088	0.05%
2021/10/07	4.2	79.83	3	80.53	80.90	1.2	18,114	0.01%
2021/10/06	12	79.48	9.2	78.15	77.70	2.8	18,625	0.02%
2021/10/05	20.2	77.26	25	78.25	81.40	-4.8	19,044	-0.03%
2021/10/04	34	81.26	29	80.65	77.90	5	18,855	0.03%
2021/10/01	48	85.38	37	85.18	83.70	11	18,721	0.06%
2021/09/30	83	91.08	101.2	90.53	85.90	-18.2	18,543	-0.10%	大賣/
2021/09/29	56.2	89.24	22	89.10	90.50	34.2	17,435	0.20%
2021/09/28	52	87.56	64	87.63	89.80	-12	17,263	-0.07%
2021/09/27	78	88.06	76.6	87.79	86.70	1.5	17,372	0.01%
2021/09/24	16	83.88	47.1	83.46	86.00	-31.1	16,747	-0.19%
2021/09/23	2	79.50	1	80.90	79.10	1	16,243	0.01%
2021/09/22	22	79.59	19	79.50	79.20	3	16,431	0.02%
2021/09/17	22	79.30	16	79.92	80.50	6	16,461	0.04%
2021/09/16	4	79.53	20	79.58	79.90	-16	16,462	-0.10%
2021/09/15	9	77.48	0	0.00	77.10	9	16,364	0.05%
2021/09/14	15	79.39	14	79.22	78.90	1	16,563	0.01%
2021/09/13	9	80.27	14	79.94	79.20	-5	16,583	-0.03%
2021/09/10	21	78.88	20.3	79.50	82.30	0.8	16,488	0.00%
2021/09/09	10	76.11	9.5	77.62	78.80	0.5	16,198	0.00%
2021/09/08	16	75.68	14	75.54	75.40	2	16,062	0.01%
2021/09/07	24	79.55	26.1	80.46	76.80	-2.1	15,970	-0.01%
2021/09/06	45	87.42	62.2	87.81	85.30	-17.2	15,660	-0.11%
2021/09/03	74	85.54	64.5	85.77	86.30	9.6	14,906	0.06%
2021/09/02	43.1	79.43	23	80.36	80.90	20.1	13,965	0.14%
2021/09/01	4	75.80	10.2	76.24	76.80	-6.2	13,801	-0.04%
2021/08/31	0.2	71.90	1	72.40	72.30	-0.8	13,761	-0.01%
2021/08/30	4	74.13	3	74.77	73.00	1	14,222	0.01%
2021/08/27	7	74.99	1	74.60	75.10	6	14,787	0.04%
2021/08/26	18	75.29	12	75.51	74.90	6	14,874	0.04%
2021/08/25	3	74.37	0.2	74.70	74.10	2.8	15,033	0.02%
2021/08/24	7	72.17	8	73.88	72.30	-1	15,316	-0.01%
2021/08/23	0	0.00	31	74.03	74.00	-31	15,767	-0.20%
2021/08/20	4	70.10	5	69.40	70.10	-1	16,231	-0.01%
2021/08/19	33.1	70.02	3	69.13	68.10	30.1	16,345	0.18%
2021/08/18	12.2	69.92	1	65.30	71.20	11.2	16,518	0.07%
2021/08/17	0.2	69.20	0	0.00	66.80	0.2	17,000	0.00%
2021/08/16	4.1	69.35	4	69.65	70.20	0.1	17,306	0.00%
2021/08/13	0	0.00	1	74.00	70.70	-1	17,520	-0.01%
2021/08/12	3	74.13	3	74.37	74.80	0	17,616	0.00%
2021/08/11	1	75.00	0	0.00	71.70	1	17,905	0.01%
2021/08/10	8	76.36	7	76.99	76.00	1	18,084	0.01%
2021/08/09	1.1	78.45	1	78.20	77.10	0.1	18,354	0.00%
2021/08/06	2	80.30	4	81.70	80.20	-2	18,642	-0.01%
2021/08/05	2	79.55	11	79.72	79.40	-9	19,042	-0.05%
2021/08/04	8	80.48	5	80.20	79.40	3	20,152	0.01%
2021/08/03	1	78.80	5	78.72	79.80	-4	20,330	-0.02%
2021/08/02	5	77.60	2	77.85	77.20	3	20,587	0.01%
2021/07/30	5	78.48	1	79.10	77.60	4	20,805	0.02%
2021/07/29	12.1	78.50	2	79.30	78.60	10.1	21,123	0.05%
2021/07/28	18	79.14	8.1	79.58	78.20	10	21,224	0.05%
2021/07/27	3	86.67	4	87.75	85.70	-1	21,315	0.00%
2021/07/26	36	85.74	13	86.86	86.30	23	21,323	0.11%
2021/07/23	12	87.58	28	87.89	84.10	-16	21,540	-0.07%
2021/07/22	23	88.02	24	87.66	91.00	-1	21,510	0.00%
2021/07/21	21	84.38	13	84.07	83.20	8	21,221	0.04%
2021/07/20	17	83.60	11	83.23	81.80	6	21,670	0.03%
2021/07/19	9	84.40	4	85.20	85.30	5	21,935	0.02%
2021/07/16	11	84.47	12	83.98	83.50	-1	22,258	0.00%
2021/07/15	7	82.59	21	83.02	83.70	-14	22,625	-0.06%
2021/07/14	37	83.46	39	83.52	81.90	-2	23,126	-0.01%
2021/07/13	23	88.75	28.7	88.25	84.50	-5.7	23,408	-0.02%
2021/07/12	31	88.34	35.1	88.32	88.90	-4.1	23,504	-0.02%
2021/07/09	6.5	83.75	14	83.81	84.10	-7.6	23,282	-0.03%
2021/07/08	33	84.80	49	84.01	83.50	-16	23,986	-0.07%
2021/07/07	97	84.41	58	84.65	83.10	39	24,188	0.16%
2021/07/06	12	80.74	26.1	81.63	80.50	-14.1	23,819	-0.06%
2021/07/05	29	82.65	27	83.37	80.90	2	23,835	0.01%
2021/07/02	32.1	80.37	16	80.05	81.40	16.1	23,587	0.07%
2021/07/01	8	75.54	13	75.81	77.00	-5	23,334	-0.02%
2021/06/30	2	74.00	1	74.00	74.00	1	23,598	0.00%
2021/06/29	11	74.35	11.2	75.09	73.20	-0.2	23,772	0.00%
2021/06/28	1	73.80	6	74.23	74.50	-5	24,086	-0.02%
2021/06/25	4	72.88	1	72.30	72.60	3	24,213	0.01%
2021/06/24	12	72.77	10	73.35	73.00	2	24,200	0.01%
2021/06/23	13	72.54	9.5	72.24	74.30	3.5	24,611	0.01%
2021/06/22	4	69.08	4	70.38	68.50	0	24,500	0.00%
2021/06/21	4	70.18	7	71.10	70.00	-3	24,451	-0.01%
2021/06/18	4	72.73	0	0.00	72.40	4	24,673	0.02%
2021/06/17	6.1	72.20	10	72.00	73.00	-4	24,692	-0.02%
2021/06/16	25	73.94	28	73.00	72.30	-3	24,764	-0.01%
2021/06/15	3	74.00	0	0.00	74.10	3	25,315	0.01%
2021/06/11	3	72.80	2	72.30	72.10	1	25,706	0.00%
2021/06/10	5	72.76	4	73.40	71.90	1	25,626	0.00%
2021/06/09	19	72.00	26	71.95	72.50	-7	25,494	-0.03%
2021/06/08	9	74.63	3	75.23	74.00	6	25,161	0.02%
2021/06/07	34.1	77.14	32	77.40	74.90	2.1	25,031	0.01%
2021/06/04	27	76.06	28	76.13	76.00	-1	24,476	0.00%
2021/06/03	19	72.67	17.1	72.68	72.90	1.9	23,850	0.01%
2021/06/02	12.5	71.86	10	71.82	72.00	2.5	23,682	0.01%
2021/06/01	10	73.74	4	73.75	73.20	6	23,441	0.03%
2021/05/31	19.1	72.54	23	72.27	71.70	-4	23,089	-0.02%
2021/05/28	23	67.80	12.2	67.32	69.20	10.8	22,597	0.05%
2021/05/27	2	63.60	6	63.02	63.10	-4	22,127	-0.02%
2021/05/26	10	63.49	8	64.13	62.90	2	21,987	0.01%
2021/05/25	20	64.02	18	64.06	64.30	2	21,819	0.01%
2021/05/24	18	60.74	12	60.26	61.20	6	21,389	0.03%
2021/05/21	15	58.81	18	58.50	59.50	-3	21,098	-0.01%
2021/05/20	2	57.80	3	58.53	55.80	-1	20,947	0.00%
2021/05/19	27	58.40	26	57.93	58.30	1	20,866	0.00%
2021/05/18	18	56.92	32	56.84	58.50	-14	20,628	-0.07%
2021/05/17	18	55.51	13	53.55	53.20	5	20,444	0.02%
2021/05/14	59	59.24	81	59.54	56.00	-22	20,130	-0.11%
2021/05/13	70.1	58.99	32.5	60.41	57.90	37.6	19,779	0.19%
2021/05/12	144	62.24	139	62.02	63.90	5	19,252	0.03%	大買/大賣/
2021/05/11	5	63.90	6	63.60	61.50	-1	18,179	-0.01%
2021/05/10	4.5	70.87	1	70.60	66.10	3.5	17,957	0.02%
2021/05/07	5.1	74.09	3	73.40	71.70	2.1	17,679	0.01%
2021/05/06	4.2	70.91	17	70.45	70.20	-12.8	17,444	-0.07%
2021/05/05	19.4	79.22	13.3	76.78	73.90	6.1	17,078	0.04%
2021/05/04	21.3	78.31	9	78.14	77.80	12.3	16,994	0.07%
2021/05/03	27	82.19	42	81.54	81.30	-15	16,717	-0.09%
2021/04/29	3	85.43	7	86.51	82.30	-4	16,587	-0.02%
2021/04/28	18	88.24	16	88.74	86.30	2	16,669	0.01%
2021/04/27	13	87.41	15	87.80	86.20	-2	16,629	-0.01%
2021/04/26	76	87.90	67	87.81	88.40	9	16,739	0.05%
2021/04/23	67	81.76	72.5	82.28	83.80	-5.5	17,227	-0.03%
2021/04/22	25	80.86	30	81.30	76.20	-5	17,848	-0.03%
2021/04/21	72	83.44	70	83.39	82.40	2	17,572	0.01%
2021/04/20	68	81.70	67	81.80	82.10	1	17,159	0.01%
2021/04/19	21	77.38	20	76.76	77.00	1	16,646	0.01%
2021/04/16	62	75.78	69.6	75.57	76.70	-7.6	16,167	-0.05%
2021/04/15	41	67.25	47	67.90	70.90	-6	15,460	-0.04%
2021/04/14	103	66.56	108.9	66.65	68.20	-5.9	15,145	-0.04%	大買/大賣/
2021/04/13	25	65.34	29	65.38	64.10	-4	14,454	-0.03%
2021/04/12	18.1	62.62	27	62.52	62.70	-9	14,028	-0.06%
2021/04/09	27	63.89	61	63.56	63.50	-34	14,027	-0.24%
2021/04/08	38	65.06	30	65.33	65.10	8	14,040	0.06%
2021/04/07	67	64.36	116	64.36	64.70	-49	14,381	-0.34%	大賣/
2021/04/06	113	61.51	105.1	61.41	61.80	8	14,284	0.06%	大買/大賣/
2021/04/01	48	57.29	16	56.39	57.30	32	13,930	0.23%
2021/03/31	104	56.60	17	57.02	55.10	87	13,870	0.63%	大買/
2021/03/30	8	54.56	14	54.62	54.60	-6	13,563	-0.04%
2021/03/26	18	54.24	31.1	54.72	52.30	-13.1	13,914	-0.09%
2021/03/25	2	51.50	1.1	51.41	52.00	0.9	13,788	0.01%
2021/03/24	1	52.00	4.1	51.57	50.90	-3.1	14,839	-0.02%
2021/03/23	18	52.34	27.1	52.07	51.00	-9.1	14,826	-0.06%
2021/03/22	8	50.41	3	50.70	50.90	5	14,644	0.03%
2021/03/19	22	50.97	12	50.97	50.80	10	15,085	0.07%
2021/03/18	41	52.66	19	52.66	52.30	22	15,923	0.14%
2021/03/17	14	49.53	28.7	49.33	49.85	-14.7	16,206	-0.09%
2021/03/15	1	47.95	3	47.77	47.50	-2	16,561	-0.01%
2021/03/12	1	47.20	0	0.00	47.00	1	16,575	0.01%
2021/03/11	0	0.00	1	45.15	46.05	-1	16,700	-0.01%
2021/03/09	1	43.30	0	0.00	43.85	1	17,084	0.01%
2021/03/05	1	46.00	0	0.00	45.40	1	17,262	0.01%
2021/03/04	1	46.70	0	0.00	46.20	1	17,272	0.01%
2021/03/03	1	45.70	2	46.80	47.20	-1	17,293	-0.01%
2021/03/02	2	46.98	2	46.95	46.05	0	17,440	0.00%
2021/02/26	0	0.00	2	47.18	46.80	-2	17,452	-0.01%
2021/02/25	7	47.67	1	47.20	47.20	6	17,460	0.03%
2021/02/24	2	49.05	3	48.08	47.75	-1	17,475	-0.01%
2021/02/22	0	0.00	1	47.35	48.00	-1	17,333	-0.01%
2021/02/19	1	47.35	12	46.99	46.65	-11	17,273	-0.06%
2021/02/18	6	46.09	52	46.35	46.05	-46	17,211	-0.27%
2021/02/17	2	44.78	3	44.97	46.25	-1	17,159	-0.01%
2021/02/05	1	42.85	3	42.68	42.60	-2	17,112	-0.01%
2021/02/04	0	0.00	1	42.80	42.85	-1	17,126	-0.01%
2021/02/03	3	43.85	2	43.20	43.20	1	17,112	0.01%
2021/02/02	5	43.35	4	43.70	43.85	1	17,165	0.01%
2021/02/01	3	42.88	4	42.20	42.95	-1	17,106	-0.01%
2021/01/29	3	44.27	3	43.78	43.00	0	17,099	0.00%
2021/01/28	1	43.50	0	0.00	43.80	1	17,040	0.01%
2021/01/27	4	44.49	4	44.70	44.35	0	16,993	0.00%
2021/01/26	12	45.36	13	45.60	44.50	-1	16,929	-0.01%
2021/01/25	3	44.13	1	43.90	43.95	2	16,741	0.01%
2021/01/22	9	44.42	13	44.64	45.30	-4	16,624	-0.02%
2021/01/21	11	45.23	18	44.33	44.45	-7	16,435	-0.04%
2021/01/20	2.2	49.00	2.4	48.95	47.70	-0.2	15,990	0.00%
2021/01/19	98.4	53.62	67	54.29	52.50	31.4	15,607	0.20%
2021/01/18	148	54.31	161	54.58	55.00	-13	15,188	-0.09%	大買/大賣/
2021/01/15	13	52.75	66	53.95	54.10	-53	14,131	-0.38%
2021/01/14	4	49.81	2	49.50	49.20	2	13,079	0.02%
2021/01/13	2	48.58	4	48.45	48.75	-2	12,864	-0.02%
2021/01/12	2	49.15	6	48.02	46.90	-4	12,755	-0.03%
2021/01/11	5	49.66	10	49.44	48.75	-5	12,641	-0.04%
2021/01/08	11	48.97	17	49.01	49.10	-6	12,627	-0.05%
2021/01/07	4	48.95	28	49.27	48.80	-24	12,813	-0.19%
2021/01/06	10	48.36	11	47.62	47.85	-1	12,819	-0.01%
2021/01/05	2	47.48	0	0.00	47.35	2	12,592	0.02%
2021/01/04	53	48.53	2	48.05	48.30	51	12,479	0.41%
2020/12/31	73	50.29	40	50.84	49.65	33	12,232	0.27%
2020/12/30	44	51.53	98	51.70	49.85	-54	11,904	-0.45%
2020/12/29	44	49.72	155	49.73	49.15	-111	11,189	-0.99%	大賣/鉅額交易
2020/12/28	2	48.80	3	48.63	48.30	-1	10,722	-0.01%
2020/12/25	1	48.10	3	48.57	47.80	-2	10,433	-0.02%
2020/12/24	20	47.83	6	47.68	47.50	14	10,220	0.14%
2020/12/23	106	47.96	12	47.91	47.85	94	9,907	0.95%	大買/
2020/12/22	3	49.13	2.8	48.57	45.95	0.2	9,684	0.00%
2020/12/21	59	49.48	15	49.07	48.05	44	9,233	0.48%
2020/12/18	156	51.23	173	51.35	51.30	-17	8,837	-0.19%	大買/大賣/
2020/12/17	0	0.00	34.8	49.80	49.80	-34.8	7,635	-0.46%
2020/12/15	71	43.14	79	43.62	41.20	-8	7,435	-0.11%
2020/12/14	245	45.57	136	45.76	44.85	109	6,960	1.57%	大買/大賣/鉅額交易
2020/12/11	126	43.04	178.4	43.88	45.65	-52.4	5,975	-0.88%	大買/大賣/
2020/12/10	79	40.36	136	40.86	41.50	-57	5,008	-1.14%	大賣/
2020/12/09	24	37.85	75	39.97	40.05	-51	4,322	-1.18%
2020/12/08	5	36.68	3	36.87	36.45	2	4,100	0.05%
2020/12/07	9	36.51	3	36.37	36.60	6	4,030	0.15%
2020/12/04	0	0.00	31	36.16	37.10	-31	3,855	-0.80%
2020/12/03	9	35.57	52	35.55	36.70	-43	3,772	-1.14%
2020/12/02	8	34.84	5	34.63	34.60	3	3,805	0.08%
2020/12/01	11	33.83	10	33.65	33.80	1	3,678	0.03%
2020/11/27	100	32.96	0	0.00	33.10	100	3,666	2.73%
2020/11/26	4	34.48	105	34.49	33.50	-101	3,655	-2.76%	大賣/鉅額交易
2020/11/25	0	0.00	13	32.98	33.50	-13	3,482	-0.37%
2020/11/24	0	0.00	1	33.15	32.70	-1	3,412	-0.03%
2020/11/23	1	33.80	3	33.57	33.60	-2	3,392	-0.06%
2020/11/20	0	0.00	2	33.20	32.95	-2	3,325	-0.06%
2020/11/19	0	0.00	3	32.95	32.95	-3	3,350	-0.09%
2020/11/18	0	0.00	4	32.85	32.80	-4	3,348	-0.12%
2020/11/17	1	32.00	0	0.00	32.00	1	3,323	0.03%
2020/11/16	0	0.00	1	32.60	32.20	-1	3,362	-0.03%
2020/11/13	18	32.33	12	32.18	32.40	6	3,341	0.18%
2020/11/12	0	0.00	1	32.00	31.75	-1	3,258	-0.03%
2020/11/10	16	31.83	3.6	31.70	31.45	12.4	3,214	0.39%
2020/11/06	10	31.08	1	30.45	30.40	9	3,099	0.29%
2020/10/30	0	0.00	0.6	30.80	30.65	-0.6	3,311	-0.02%
2020/10/28	0	0.00	4	31.10	31.00	-4	3,350	-0.12%
2020/10/26	150	31.93	0	0.00	31.55	150	3,405	4.40%	大買/鉅額交易
2020/10/19	0	0.00	1	32.05	32.25	-1	3,462	-0.03%
2020/10/16	2	32.93	7	32.81	32.05	-5	3,447	-0.15%
2020/10/15	7	34.17	32	33.30	33.45	-25	3,365	-0.74%
2020/10/14	11	33.20	119	32.16	34.00	-108	3,042	-3.55%	大賣/鉅額交易
2020/10/13	3	31.30	0	0.00	31.15	3	2,893	0.10%
2020/10/12	1	30.90	1	30.90	30.90	0	2,877	0.00%
2020/10/07	0	0.00	1	30.55	30.75	-1	3,062	-0.03%
2020/09/25	1	29.40	0	0.00	29.15	1	4,050	0.02%
2020/09/24	0	0.00	5	30.55	30.35	-5	4,102	-0.12%
2020/09/23	1	31.70	20	31.60	31.60	-19	4,077	-0.47%
2020/09/18	1	31.65	1	31.50	31.35	0	4,157	0.00%
2020/09/17	1	31.45	1	31.75	31.25	0	4,262	0.00%
2020/09/16	0	0.00	1	31.00	31.20	-1	4,222	-0.02%
2020/09/15	0	0.00	1	31.10	30.95	-1	4,218	-0.02%
2020/09/14	1	30.65	2	30.40	30.90	-1	4,228	-0.02%
2020/09/11	1	29.80	0	0.00	29.80	1	4,237	0.02%
2020/09/10	1	30.95	2	30.78	30.20	-1	4,249	-0.02%
2020/09/09	2	30.43	1	30.50	30.55	1	4,244	0.02%
2020/09/08	0	0.00	3	30.40	30.60	-3	4,253	-0.07%
2020/09/07	12	32.45	9	32.39	30.20	3	4,192	0.07%
2020/09/04	1	30.55	0	0.00	30.60	1	3,890	0.03%
2020/09/03	2	30.70	3	30.70	30.20	-1	3,859	-0.03%
2020/09/02	0	0.00	1	30.70	30.40	-1	3,819	-0.03%
2020/08/31	1	29.60	0	0.00	29.55	1	3,825	0.03%
2020/08/27	23	30.09	2	29.65	29.65	21	3,881	0.54%
2020/08/26	0	0.00	1	29.50	29.50	-1	3,882	-0.03%
2020/08/25	6	29.65	1	29.60	29.60	5	3,964	0.13%
2020/08/21	0	0.00	1	28.40	28.30	-1	3,900	-0.03%
2020/08/20	1	27.65	0	0.00	27.80	1	3,881	0.03%
2020/08/18	0	0.00	0.5	29.10	29.10	-0.5	3,776	-0.01%
2020/08/13	0	0.00	0	28.90	28.90	0	3,891	0.00%
2020/08/10	0	0.00	1	29.25	29.25	-1	3,864	-0.03%
2020/08/06	17	30.03	5	30.20	30.00	12	3,821	0.31%
2020/08/05	0	0.00	10	31.22	31.95	-10	3,676	-0.27%
2020/08/03	5	30.00	0	0.00	30.30	5	3,586	0.14%
2020/07/31	2	29.80	2	30.30	29.80	0	3,565	0.00%
2020/07/30	1	30.10	1	30.00	30.10	0	3,563	0.00%
2020/07/29	2.5	29.00	2	29.05	29.00	0.5	3,552	0.01%
2020/07/28	2.4	28.41	2	28.68	28.05	0.4	3,565	0.01%
2020/07/24	5	30.03	5	30.73	29.85	0	3,558	0.00%
2020/07/23	2	30.60	2	30.63	30.85	0	3,518	0.00%
2020/07/22	0	0.00	1	30.20	29.80	-1	3,549	-0.03%
2020/07/17	34	29.22	0	0.00	28.95	34	3,698	0.92%
2020/07/16	22	29.75	0	0.00	29.90	22	3,642	0.60%
2020/07/15	4	30.98	0	0.00	30.15	4	3,675	0.11%
2020/07/14	2	32.40	0	0.00	31.50	2	3,644	0.05%
2020/07/13	2	30.58	18	30.68	31.00	-16	3,544	-0.45%
2020/07/10	7	30.89	9	30.88	30.80	-2	3,478	-0.06%
2020/07/09	4	31.66	75	32.65	32.80	-71	3,225	-2.20%
2020/07/08	0	0.00	10	29.15	29.85	-10	2,833	-0.35%
2020/07/07	5	28.79	1	28.65	28.30	4	2,771	0.14%
2020/07/06	14.4	28.42	10	28.75	28.30	4.4	2,705	0.16%
2020/07/03	2	27.60	0	0.00	28.50	2	2,655	0.08%
2020/07/02	15	27.22	0	0.00	27.10	15	2,633	0.57%
2020/07/01	0	27.15	5	27.24	27.20	-5	2,704	-0.18%
2020/06/30	2	27.90	16	28.14	28.10	-14	2,656	-0.53%
2020/06/29	5	28.00	2	28.60	28.05	3	2,600	0.12%
2020/06/24	1	28.50	1	28.75	28.50	0	2,547	0.00%
2020/06/23	0	0.00	1	28.25	28.15	-1	2,437	-0.04%
2020/06/18	1	27.80	0	0.00	28.10	1	2,391	0.04%
2020/06/17	1	27.80	5	27.78	27.70	-4	2,356	-0.17%
2020/06/11	2	27.05	0	0.00	27.05	2	2,400	0.08%
2020/06/03	0	0.00	15	27.26	27.25	-15	2,575	-0.58%
2020/06/02	0	0.00	1	27.45	27.25	-1	2,617	-0.04%
2020/06/01	7	27.47	3	27.27	27.45	4	2,579	0.16%
2020/05/29	1	26.45	1	26.80	26.70	0	2,483	0.00%
2020/05/28	0	0.00	1	27.10	26.20	-1	2,475	-0.04%
2020/05/27	0	0.00	1	26.90	26.95	-1	2,441	-0.04%
2020/05/26	0	0.00	1	26.60	26.50	-1	2,418	-0.04%
2020/05/21	0	0.00	1	27.00	27.00	-1	2,353	-0.04%
2020/05/20	0	0.00	3	26.50	26.55	-3	2,277	-0.13%
2020/05/19	6	25.30	0	0.00	25.30	6	2,233	0.27%
2020/05/18	1	25.10	0	0.00	25.05	1	2,228	0.04%
2020/05/14	0	0.00	5	25.91	25.45	-5	2,213	-0.23%
2020/05/13	9	26.21	0	0.00	26.15	9	2,197	0.41%
2020/05/12	1	26.15	0	0.00	26.15	1	2,187	0.05%
2020/05/11	1	26.15	0	0.00	26.15	1	2,182	0.05%
2020/05/07	1	26.40	0	0.00	26.40	1	2,153	0.05%
2020/05/06	0	0.00	15	26.10	25.85	-15	2,128	-0.70%
2020/05/04	0	0.00	6	26.90	26.75	-6	2,049	-0.29%
2020/04/30	7	26.69	104	26.60	26.70	-97	2,007	-4.83%	大賣/
2020/04/29	3	26.37	0	0.00	26.40	3	1,984	0.15%
2020/04/28	1	26.30	0	0.00	26.30	1	1,964	0.05%
2020/04/27	0	0.00	1	26.85	26.60	-1	1,956	-0.05%
2020/04/24	1	26.55	1	25.35	26.50	0	1,848	0.00%
2020/04/23	7	25.34	1	25.30	25.40	6	1,696	0.35%
2020/04/22	10	24.30	1	24.90	24.85	9	1,624	0.55%
2020/04/21	1	24.25	0	0.00	24.35	1	1,610	0.06%
2020/04/20	1	25.10	3	25.22	25.05	-2	1,581	-0.13%
2020/04/16	7	25.05	1	24.55	24.50	6	1,465	0.41%
2020/04/13	0	0.00	4	23.90	23.90	-4	1,360	-0.29%
2020/04/10	109	24.00	17	24.07	24.00	92	1,353	6.80%	大買/
2020/04/08	0	0.00	1	23.80	24.05	-1	1,282	-0.08%
2020/04/07	0	0.00	54	23.82	23.70	-54	1,253	-4.31%
2020/04/06	3	23.35	1	22.80	23.95	2	1,182	0.17%
2020/03/27	0	0.00	5	21.70	21.90	-5	1,110	-0.45%
2020/03/26	2	21.60	0	0.00	21.75	2	1,152	0.17%
2020/03/25	4	22.55	0	0.00	22.00	4	1,144	0.35%
2020/03/19	10	20.61	1	19.75	19.75	9	1,112	0.81%
2020/03/18	60	22.22	19	22.54	21.80	41	1,070	3.83%
2020/03/16	4	22.50	1	21.55	21.25	3	1,049	0.29%
2020/03/13	4	20.90	0	0.00	22.10	4	1,036	0.39%
2020/03/12	1	21.85	0	0.00	21.50	1	966	0.10%
2020/03/10	3	24.27	6	23.52	24.00	-3	925	-0.32%
2020/03/09	3	25.95	6	26.01	25.60	-3	866	-0.35%
2020/03/06	4	24.10	3	23.45	24.85	1	701	0.14%
2020/03/04	1	22.50	0	0.00	22.40	1	635	0.16%
2020/03/03	1	22.50	0	0.00	22.40	1	641	0.16%
2020/02/27	1	21.90	0	0.00	21.90	1	629	0.16%
2020/02/24	0	0.00	1	22.85	22.70	-1	624	-0.16%
2020/02/11	0	0.00	1	22.95	22.95	-1	638	-0.16%
2020/02/07	1	22.95	0	0.00	23.00	1	650	0.15%
2020/02/03	2	21.98	0	0.00	22.05	2	716	0.28%
2020/01/30	3	24.03	0	0.00	23.65	3	701	0.43%
2020/01/14	0	0.00	1	26.35	26.40	-1	684	-0.15%
2020/01/07	0	0.00	2	25.85	26.00	-2	726	-0.28%
2020/01/06	1	26.20	0	0.00	26.25	1	726	0.14%
2020/01/03	1	26.65	0	0.00	26.60	1	727	0.14%
2020/01/02	1	26.70	0	0.00	26.80	1	736	0.14%
2019/12/31	18	26.73	0	0.00	26.85	18	743	2.42%
2019/12/30	2	26.80	0	0.00	26.70	2	748	0.27%
2019/12/27	2	26.95	0	0.00	26.95	2	759	0.26%
2019/12/26	10	26.91	0	0.00	26.95	10	767	1.30%
2019/12/25	2	26.90	0	0.00	26.90	2	772	0.26%
2019/12/24	1	27.00	7	27.38	27.00	-6	777	-0.77%
2019/12/23	0	0.00	14	27.35	27.60	-14	752	-1.86%
2019/12/19	0	0.00	10	26.87	26.80	-10	690	-1.45%
2019/12/18	4	27.10	0	0.00	27.00	4	696	0.57%
2019/12/17	23	27.31	25	27.15	27.05	-2	707	-0.28%
2019/12/16	24	27.05	11	27.30	27.30	13	770	1.69%
2019/12/13	3	26.43	0	0.00	26.55	3	806	0.37%
2019/12/12	10	26.93	0	0.00	26.60	10	807	1.24%
2019/12/11	0	0.00	27	26.78	26.60	-27	791	-3.41%
2019/12/02	1	25.75	0	0.00	25.75	1	906	0.11%
2019/11/15	21	26.60	0	0.00	26.50	21	1,230	1.71%
2019/11/14	5	26.47	0	0.00	26.40	5	1,272	0.39%
2019/11/13	5	26.74	0	0.00	26.70	5	1,271	0.39%
2019/11/11	2	26.40	0	0.00	26.55	2	1,288	0.16%
2019/11/05	6	27.40	34	27.39	27.40	-28	1,321	-2.12%
2019/11/01	11	26.00	0	0.00	26.30	11	1,266	0.87%
2019/10/31	6	26.20	0	0.00	26.15	6	1,277	0.47%
2019/10/29	3	26.50	2	26.65	26.50	1	1,288	0.08%
2019/10/24	15	27.15	0	0.00	27.20	15	1,438	1.04%
2019/10/18	2	27.05	0	0.00	27.00	2	1,532	0.13%
2019/10/16	8	27.05	45	27.68	27.05	-37	1,537	-2.41%
2019/10/15	0	0.00	1	27.45	27.45	-1	1,503	-0.07%
2019/10/09	0	0.00	1	26.20	26.20	-1	1,492	-0.07%
2019/10/08	1	26.75	8	26.80	26.75	-7	1,488	-0.47%
2019/10/07	1	27.45	0	0.00	27.45	1	1,476	0.07%
2019/10/04	0	0.00	1	27.85	27.90	-1	1,469	-0.07%
2019/10/02	15	27.96	1	28.00	28.00	14	1,452	0.96%
2019/09/27	16	27.20	3	27.15	27.20	13	1,445	0.90%
2019/09/26	19	27.65	0	0.00	27.75	19	1,442	1.32%
2019/09/25	5	27.88	0	0.00	27.70	5	1,444	0.35%
2019/09/24	62	28.00	0	0.00	28.00	62	1,447	4.28%
2019/09/23	73	28.05	0	0.00	28.00	73	1,439	5.07%
2019/09/20	2	27.80	0	0.00	28.00	2	1,435	0.14%
2019/09/19	19	28.31	69	28.58	28.25	-50	1,419	-3.52%
2019/09/18	0	0.00	2	28.00	28.05	-2	1,348	-0.15%
2019/09/16	0	0.00	2	27.05	26.95	-2	1,300	-0.15%
2019/09/11	40	26.95	0	0.00	27.00	40	1,310	3.05%
2019/09/10	12	27.13	0	0.00	27.10	12	1,306	0.92%
2019/09/06	11	27.54	0	0.00	27.45	11	1,283	0.86%
2019/09/05	0	0.00	21	28.46	28.25	-21	1,242	-1.69%
2019/09/04	1	28.45	1	28.45	28.45	0	1,178	0.00%
2019/09/02	18	27.58	0	0.00	27.70	18	1,129	1.59%
2019/08/30	13	27.74	0	0.00	27.30	13	1,123	1.16%
2019/08/29	16	28.33	36	28.61	27.75	-20	1,113	-1.80%
2019/08/28	0	0.00	8	27.50	28.20	-8	972	-0.82%
2019/08/26	16	27.03	1	27.05	26.95	15	925	1.62%
2019/08/23	20	27.53	0	0.00	27.70	20	914	2.19%
2019/08/22	6	27.60	0	0.00	27.70	6	904	0.66%
2019/08/21	0	0.00	5	27.75	27.60	-5	893	-0.56%
2019/08/20	20	27.56	38	27.87	27.40	-18	885	-2.03%
2019/08/19	0	0.00	1	27.10	27.55	-1	814	-0.12%
2019/08/14	3	27.02	0	0.00	26.65	3	774	0.39%
2019/08/05	0	0.00	1	25.15	25.10	-1	747	-0.13%
2019/08/02	0	0.00	5	25.76	25.40	-5	746	-0.67%
2019/08/01	0	0.00	1	26.50	26.40	-1	741	-0.13%
2019/07/30	0	0.00	1	26.50	26.95	-1	736	-0.14%
2019/07/29	3.2	26.72	0	0.00	26.85	3.2	728	0.44%
2019/07/26	0	0.00	11	28.38	27.40	-11	736	-1.49%
2019/07/25	16	26.96	1	27.80	28.00	15	620	2.42%
2019/07/24	1	26.00	0	0.00	26.05	1	540	0.18%
2019/07/22	0.1	25.40	0	0.00	25.55	0.1	581	0.02%
2019/07/19	1	25.50	0	0.00	25.25	1	602	0.17%
2019/07/17	1	26.00	0	0.00	26.00	1	800	0.12%
2019/07/12	2	26.00	0	0.00	25.90	2	880	0.23%
2019/07/11	0	0.00	1	25.75	25.80	-1	947	-0.11%
2019/07/08	1	25.75	0	0.00	25.50	1	961	0.10%
2019/06/28	0	0.00	1	26.50	26.40	-1	968	-0.10%
2019/06/20	10	26.26	5	26.30	26.05	5	938	0.53%
2019/06/18	1	25.30	0	0.00	25.35	1	925	0.11%
2019/06/11	0	0.00	1	25.65	25.65	-1	931	-0.11%
2019/06/06	0	0.00	6	25.02	25.00	-6	911	-0.66%
2019/05/30	0	0.00	1	24.05	24.10	-1	915	-0.11%
2019/05/28	30	24.05	0	0.00	24.05	30	925	3.24%
2019/05/27	2	24.20	31	24.22	24.00	-29	999	-2.90%
2019/05/21	0	0.00	2	23.55	23.95	-2	998	-0.20%
2019/05/08	1.1	25.60	1	25.50	25.55	0.1	1,016	0.01%
2019/05/07	0	0.00	2	26.25	26.05	-2	1,015	-0.20%
2019/05/06	1	26.20	0	0.00	26.20	1	1,019	0.10%
2019/05/03	10	26.95	0	0.00	27.05	10	1,015	0.98%
2019/05/02	21	26.26	0	0.00	26.20	21	993	2.11%
2019/04/30	2	26.20	0	26.20	26.20	2	1,004	0.20%
2019/04/29	38	26.32	0	0.00	26.05	38	1,009	3.77%
2019/04/26	17	27.05	10	27.10	27.00	7	977	0.72%
2019/04/25	15	27.18	0	0.00	27.35	15	955	1.57%
2019/04/24	12	28.06	21	28.05	27.45	-9	931	-0.97%
2019/04/23	0	0.00	72	26.87	27.80	-72	812	-8.86%
2019/04/22	12	26.35	0	0.00	26.80	12	725	1.65%
2019/04/18	1	25.50	1	25.60	25.10	0	655	0.00%
2019/04/11	5	25.30	12	25.06	25.30	-7	615	-1.14%
2019/04/10	0	0.00	3	24.45	24.45	-3	577	-0.52%
2019/03/22	0	0.00	4	24.80	24.50	-4	550	-0.73%
2019/03/14	10	24.70	0	0.00	24.55	10	545	1.83%
2019/03/12	5	24.90	0	0.00	24.65	5	579	0.86%
2019/03/08	15	24.72	0	0.00	24.70	15	681	2.20%
2019/03/07	20	25.42	0	0.00	24.85	20	684	2.92%
2019/03/05	5	25.75	5	26.05	25.75	0	716	0.00%
2019/02/26	5	25.95	45	25.90	25.50	-40	731	-5.47%
2019/02/19	0	0.00	10	24.95	24.90	-10	667	-1.50%
2019/02/18	25	25.37	15	25.17	24.95	10	666	1.50%
2019/02/15	0	0.00	1	24.65	25.25	-1	636	-0.16%
2019/02/11	2	24.43	0	0.00	24.45	2	599	0.33%
2019/01/30	27	23.98	0	0.00	23.85	27	587	4.59%
2019/01/29	3	24.00	0	0.00	24.00	3	597	0.50%
2019/01/28	1	24.30	6	24.53	24.10	-5	600	-0.83%
2019/01/25	9	24.30	0	0.00	24.35	9	602	1.49%
2019/01/23	0	0.00	6	23.87	24.10	-6	623	-0.96%
2019/01/22	0	0.00	24	24.33	24.00	-24	617	-3.88%
2019/01/09	5	24.45	5	24.25	24.05	0	649	0.00%
2018/12/18	0	23.30	0	0.00	23.30	0	719	0.00%
2018/12/07	15	24.27	0	0.00	24.55	15	936	1.60%
2018/12/06	19	24.42	0	0.00	24.00	19	974	1.95%
2018/12/05	34	25.46	8	25.88	25.65	26	1,007	2.58%
2018/12/04	0	0.00	60	25.98	25.95	-60	1,008	-5.95%
2018/12/03	15	25.19	0	0.00	25.60	15	1,000	1.50%
2018/11/29	2	24.65	17	25.19	24.40	-15	983	-1.52%
2018/11/27	5	23.70	0	0.00	23.75	5	954	0.52%
2018/11/26	0	0.00	20	24.10	23.70	-20	962	-2.08%
2018/11/23	17.6	23.63	0	0.00	23.80	17.6	1,028	1.71%
2018/11/21	10	23.30	0	0.00	23.35	10	1,040	0.96%
2018/11/19	0	0.00	15	23.50	23.80	-15	1,051	-1.43%
2018/11/16	5	23.00	0	0.00	23.05	5	1,043	0.48%
2018/11/09	0.1	22.80	0	0.00	22.80	0.1	1,208	0.01%
2018/11/02	10	23.33	0	0.00	23.25	10	1,207	0.83%
2018/11/01	0	0.00	10	23.20	22.90	-10	1,203	-0.83%
2018/10/24	1	23.20	1	23.55	23.60	0	1,153	0.00%
2018/10/12	0	0.00	12	21.97	22.65	-12	1,174	-1.02%
2018/10/08	1	27.20	0	0.00	26.50	1	1,155	0.09%
2018/10/05	10.2	27.25	0	0.00	27.00	10.2	1,158	0.88%
2018/10/03	0	30.20	0	0.00	30.15	0	1,154	0.00%
2018/09/28	0	0.00	0.8	30.00	30.00	-0.8	1,278	-0.06%
2018/09/27	3	30.15	3	30.45	29.90	0	1,288	0.00%
2018/09/26	5	30.20	0	0.00	30.15	5	1,293	0.39%
2018/09/25	0	0.00	15	30.50	30.15	-15	1,295	-1.16%
2018/09/12	0	0.00	2	26.45	26.35	-2	1,288	-0.16%
2018/09/07	0	0.00	4	27.05	27.30	-4	1,307	-0.31%
2018/09/06	0	0.00	21	29.07	28.15	-21	1,388	-1.51%
2018/09/05	20	29.65	3	29.58	29.70	17	1,405	1.21%
2018/09/03	1	28.75	0	0.00	28.75	1	1,412	0.07%
2018/08/31	0	0.00	1	29.20	29.20	-1	1,386	-0.07%
2018/08/29	10	28.80	10	28.55	28.45	0	1,365	0.00%
2018/08/24	0	0.00	2	27.70	27.60	-2	1,349	-0.15%
2018/08/21	5	28.00	7	28.31	28.00	-2	1,348	-0.15%
2018/08/20	2	27.60	2	27.25	27.60	0	1,290	0.00%
2018/08/16	5	26.66	0	0.00	26.95	5	1,273	0.39%
2018/08/15	6	26.78	0	0.00	26.75	6	1,272	0.47%
2018/08/14	5	27.00	0	0.00	27.10	5	1,272	0.39%
2018/08/13	2	27.20	5	26.90	26.80	-3	1,273	-0.24%
2018/08/10	1	27.70	0	0.00	27.70	1	1,261	0.08%
2018/08/09	7	28.32	19	28.45	28.45	-12	1,246	-0.96%
2018/08/08	0	0.00	1	28.10	28.10	-1	1,163	-0.09%
2018/08/02	1	26.55	0	0.00	26.55	1	1,154	0.09%
2018/07/25	5	26.65	0	0.00	26.60	5	1,152	0.43%
2018/07/24	0	0.00	1	26.50	26.55	-1	1,152	-0.09%
2018/07/19	2	27.45	0	0.00	26.85	2	1,193	0.17%
2018/07/13	0	0.00	1	27.65	27.30	-1	1,203	-0.08%
2018/07/03	1	27.60	0	0.00	27.85	1	1,173	0.09%
2018/06/29	25	28.92	0	0.00	28.75	25	1,161	2.15%
2018/06/28	6	29.10	30	29.20	29.10	-24	1,139	-2.11%
2018/06/27	0	0.00	1	28.45	28.85	-1	1,059	-0.09%
2018/06/21	10	28.69	0	0.00	28.35	10	1,039	0.96%
2018/06/20	10	28.48	0	0.00	28.30	10	1,051	0.95%
2018/06/14	4	29.30	24	29.65	29.30	-20	1,058	-1.89%
2018/06/13	0	0.00	30	29.36	29.20	-30	943	-3.18%
2018/06/12	30	28.91	0	0.00	29.00	30	879	3.41%
2018/06/07	2	27.95	2	28.15	27.95	0	916	0.00%
2018/06/06	0	0.00	4	28.15	28.10	-4	898	-0.45%
2018/06/05	0	0.00	2	27.85	27.85	-2	887	-0.23%
2018/05/30	5	26.80	0	0.00	26.70	5	841	0.59%
2018/05/25	0	0.00	5	26.85	26.80	-5	829	-0.60%
2018/05/15	0	0.00	3	26.10	26.10	-3	860	-0.35%
2018/05/14	3	25.95	0	0.00	25.95	3	926	0.32%
2018/05/10	0	0.00	2	26.75	26.55	-2	944	-0.21%
2018/04/26	4	26.75	0	0.00	25.70	4	1,179	0.34%
2018/04/09	0	0.00	9	27.79	27.65	-9	1,431	-0.63%
2018/04/03	1	27.95	0	0.00	28.00	1	1,437	0.07%
2018/03/30	0	0.00	5	28.30	28.10	-5	1,488	-0.34%
2018/03/29	0	0.00	20	28.09	28.20	-20	1,500	-1.33%
2018/03/28	0	0.00	3	28.15	28.05	-3	1,507	-0.20%
2018/03/27	0	0.00	1	28.60	28.25	-1	1,518	-0.07%
2018/03/26	0	0.00	1	28.20	28.20	-1	1,518	-0.07%
2018/03/23	17	28.19	0	0.00	28.15	17	1,520	1.12%
2018/03/22	25	29.10	17	29.26	28.85	8	1,516	0.53%
2018/03/20	4	28.30	0	0.00	28.05	4	1,489	0.27%
2018/03/16	1	28.70	0	0.00	28.55	1	1,597	0.06%
2018/03/15	7	29.27	5	29.35	28.85	2	1,644	0.12%
2018/03/01	0	0.00	3	27.60	27.85	-3	1,790	-0.17%
2018/02/12	5	27.10	0	0.00	26.95	5	2,363	0.21%
2018/02/09	1	25.00	4	25.60	26.40	-3	2,398	-0.13%
2018/02/07	0	0.00	1	27.70	27.50	-1	2,491	-0.04%
2018/02/06	2	26.73	1	27.35	26.60	1	2,536	0.04%
2018/02/05	2	28.80	0	0.00	29.30	2	2,524	0.08%
2018/02/02	1	29.90	0	0.00	29.85	1	2,543	0.04%
2018/01/31	5	30.30	1	30.15	30.30	4	2,671	0.15%
2018/01/30	13	31.10	1	31.00	30.40	12	2,715	0.44%
2018/01/23	1	30.85	1	30.45	30.20	0	3,051	0.00%
2018/01/22	0	0.00	24	30.70	30.55	-24	3,103	-0.77%
2018/01/19	20	30.77	6	30.78	30.75	14	3,256	0.43%
2018/01/18	0	0.00	3	30.15	29.95	-3	3,290	-0.09%
2018/01/17	0	0.00	1.4	30.28	30.10	-1.4	3,511	-0.04%
2018/01/16	5	30.25	0	0.00	30.25	5	3,889	0.13%
2018/01/15	2	30.80	1	30.75	30.25	1	3,975	0.03%
2018/01/08	6	30.31	0	0.00	30.00	6	5,157	0.12%
2018/01/05	5	30.95	0	0.00	30.85	5	5,331	0.09%
2018/01/03	6	30.96	17	31.09	30.95	-11	5,347	-0.21%