偉詮電 (2436)-凱基-站前券商分點個股進出

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
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
970張
產業
上市半導體類股
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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	8	62.03	6	61.70	62.10	2	1,522	0.13%
2024/04/17	11	62.97	0	0.00	62.60	11	1,541	0.71%
2024/04/16	0	0.00	10	58.10	58.50	-10	1,517	-0.66%
2024/04/15	0	0.00	1	61.00	61.00	-1	1,506	-0.07%
2024/04/10	1	63.90	0	0.00	63.60	1	1,640	0.06%
2024/04/08	2	62.20	0	0.00	62.10	2	1,689	0.12%
2024/04/02	1	63.00	4	63.20	62.80	-3	2,095	-0.14%
2024/03/29	1	63.00	0	0.00	62.70	1	2,255	0.04%
2024/03/27	0	0.00	5	63.90	63.90	-5	2,333	-0.21%
2024/03/26	7	64.40	0	0.00	63.10	7	2,352	0.30%
2024/03/25	0	64.90	10	64.53	64.50	-10	2,378	-0.42%
2024/03/22	3	64.47	3	64.60	64.90	0	2,398	0.00%
2024/03/21	5	64.46	8	64.81	64.40	-3	2,417	-0.12%
2024/03/20	2	63.40	0	0.00	63.40	2	2,438	0.08%
2024/03/13	1	64.20	0	0.00	63.20	1	2,637	0.04%
2024/03/12	3	64.97	4	65.08	65.20	-1	2,699	-0.04%
2024/03/11	0	64.20	0	64.20	64.20	0	2,749	0.00%
2024/03/08	2	64.40	0	0.00	63.30	2	2,810	0.07%
2024/03/07	0	0.00	0.1	65.50	64.40	-0.1	2,890	0.00%
2024/03/06	7	65.47	3	65.80	65.20	4	2,937	0.14%
2024/03/05	1.1	66.64	2	67.20	66.60	-0.9	3,005	-0.03%
2024/03/04	0	0.00	1	67.20	67.20	-1	3,194	-0.03%
2024/03/01	2	67.15	2	66.70	66.70	0	3,280	0.00%
2024/02/29	3	66.83	0	0.00	67.00	3	3,415	0.09%
2024/02/27	1	68.10	3	71.03	67.90	-2	3,598	-0.06%
2024/02/26	30	69.80	7	69.67	69.90	23	3,769	0.61%
2024/02/23	0	0.00	5	70.00	69.40	-5	4,189	-0.12%
2024/02/22	2	70.55	3	70.80	70.70	-1	4,317	-0.02%
2024/02/21	4	70.05	3	70.43	70.80	1	4,392	0.02%
2024/02/20	5	70.46	2	70.40	69.20	3	4,432	0.07%
2024/02/19	1	69.20	4	69.30	69.70	-3	4,451	-0.07%
2024/02/16	4	69.00	17	69.16	69.80	-13	4,564	-0.28%
2024/02/15	1	67.50	12	68.16	68.40	-11	4,568	-0.24%
2024/02/05	2	64.20	0	0.00	64.40	2	4,543	0.04%
2024/01/31	4	65.63	0	0.00	65.60	4	4,600	0.09%
2024/01/30	0	0.00	3	66.30	65.50	-3	4,605	-0.07%
2024/01/29	0	0.00	4	66.45	66.80	-4	4,596	-0.09%
2024/01/26	1	66.70	5	67.00	66.20	-4	4,619	-0.09%
2024/01/25	3	67.30	4	67.30	66.80	-1	4,648	-0.02%
2024/01/24	0	0.00	10	68.46	67.90	-10	4,671	-0.21%
2024/01/23	11	68.11	1	68.00	68.20	10	4,737	0.21%
2024/01/22	4	67.40	6	67.33	67.60	-2	4,752	-0.04%
2024/01/19	2	66.70	0	0.00	66.80	2	4,790	0.04%
2024/01/17	13	67.55	4	68.30	67.20	9	4,972	0.18%
2024/01/16	7	67.86	10	67.96	67.40	-3	4,991	-0.06%
2024/01/15	13	68.70	8	67.80	69.00	5	4,988	0.10%
2024/01/12	3	66.53	14	66.36	66.20	-11	5,003	-0.22%
2024/01/11	16	67.38	5	67.50	67.30	11	5,072	0.22%
2024/01/10	4	68.10	15	67.67	67.50	-11	5,183	-0.21%
2024/01/09	4	68.55	1	68.30	68.00	3	5,309	0.06%
2024/01/08	6	70.12	10.1	69.62	68.70	-4.1	5,318	-0.08%
2024/01/05	32.1	72.16	4	72.35	71.80	28.1	5,261	0.53%
2024/01/04	1	70.60	0.1	70.80	70.80	0.9	5,238	0.02%
2024/01/03	3.1	72.00	11	72.19	71.80	-8	5,276	-0.15%
2024/01/02	1	73.20	63	72.67	72.50	-62	5,270	-1.18%
2023/12/29	10	72.68	4	72.18	73.60	6	5,277	0.11%
2023/12/28	113.1	74.64	34	74.90	74.00	79.1	5,218	1.52%	大買/
2023/12/27	20.2	72.68	13.4	72.37	72.90	6.8	5,007	0.14%
2023/12/26	14	70.25	40.3	70.52	69.90	-26.3	4,906	-0.54%
2023/12/25	4	69.43	0	0.00	69.30	4	4,889	0.08%
2023/12/22	4	69.00	6.1	70.06	69.80	-2.1	4,878	-0.04%
2023/12/21	11	67.98	0	0.00	67.70	11	4,861	0.23%
2023/12/20	1	69.10	4.1	68.17	68.60	-3.1	4,875	-0.06%
2023/12/19	1	67.20	0	0.00	67.30	1	4,885	0.02%
2023/12/18	7.2	67.88	2	68.00	68.10	5.2	4,947	0.11%
2023/12/15	4	69.40	10	69.05	68.10	-6	5,014	-0.12%
2023/12/14	13	70.60	8.2	71.91	69.80	4.8	5,132	0.09%
2023/12/13	3	71.13	1	71.30	70.90	2	5,213	0.04%
2023/12/12	10.1	71.37	15	72.25	70.70	-4.9	5,323	-0.09%
2023/12/11	9	71.68	5	72.30	71.70	4	5,428	0.07%
2023/12/07	6	72.58	3	71.73	71.50	3	5,729	0.05%
2023/12/06	3	74.37	0	0.00	73.90	3	5,891	0.05%
2023/12/05	8.1	75.86	3	75.70	74.60	5.1	6,196	0.08%
2023/12/04	2	76.35	45	77.26	76.10	-43	6,641	-0.65%
2023/12/01	7	78.79	187	78.99	78.10	-180	6,899	-2.61%	大賣/鉅額交易
2023/11/30	2	78.30	4	79.08	79.00	-2	7,929	-0.03%
2023/11/29	248	78.68	13.1	78.49	78.80	235	8,492	2.77%	大買/鉅額交易
2023/11/28	2	77.10	2	77.65	77.70	0	8,565	0.00%
2023/11/27	6	76.80	33.1	76.89	76.10	-27.1	9,162	-0.30%
2023/11/24	13	76.65	16.3	75.52	76.50	-3.3	9,954	-0.03%
2023/11/22	57	76.35	86.3	75.79	76.30	-29.3	9,991	-0.29%
2023/11/21	3	71.23	5.2	72.37	72.80	-2.2	9,588	-0.02%
2023/11/20	41	71.40	25.1	71.47	71.20	15.9	9,539	0.17%
2023/11/17	6	69.70	8	69.14	69.80	-2	9,458	-0.02%
2023/11/16	5.1	69.64	4	69.28	68.10	1.1	9,374	0.01%
2023/11/15	38	69.10	10	70.02	69.00	28	9,323	0.30%
2023/11/14	5	67.50	6	66.93	67.60	-1	9,220	-0.01%
2023/11/13	0	0.00	6	65.32	65.70	-6	9,197	-0.07%
2023/11/10	5.1	64.13	0	0.00	63.60	5.1	9,175	0.06%
2023/11/09	1	65.00	1	65.50	65.40	0	9,141	0.00%
2023/11/08	4	66.50	1	66.20	66.60	3	9,127	0.03%
2023/11/07	1.1	67.22	2	67.00	66.90	-0.9	9,117	-0.01%
2023/11/06	2	68.00	1	67.80	67.70	1	9,120	0.01%
2023/11/03	0.2	67.33	0	0.00	67.00	0.2	9,117	0.00%
2023/11/01	4	65.45	1	65.60	66.00	3	9,080	0.03%
2023/10/31	5.2	66.98	17	65.72	64.30	-11.9	9,053	-0.13%
2023/10/30	1	67.60	0	0.00	67.60	1	9,035	0.01%
2023/10/27	7	68.70	0	0.00	67.60	7	9,029	0.08%
2023/10/26	7.1	68.44	1	70.00	67.50	6.1	9,032	0.07%
2023/10/25	21	71.28	22	71.07	70.60	-1	8,956	-0.01%
2023/10/24	1	68.60	0	0.00	69.10	1	8,891	0.01%
2023/10/23	3	70.37	1	71.20	70.50	2	8,908	0.02%
2023/10/20	1	68.80	1	69.80	70.40	0	8,905	0.00%
2023/10/19	4	69.58	14	70.79	70.90	-10	8,926	-0.11%
2023/10/18	41.1	70.45	11	70.58	68.30	30.1	8,906	0.34%
2023/10/17	11	71.84	45.4	71.69	71.50	-34.4	9,037	-0.38%
2023/10/16	5	68.30	7	68.74	68.80	-2	8,961	-0.02%
2023/10/13	1	70.50	2.3	70.75	70.10	-1.3	9,006	-0.01%
2023/10/12	6	70.85	0	0.00	71.30	6	9,074	0.07%
2023/10/11	32	71.83	11	71.55	70.30	21	9,357	0.22%
2023/10/06	4.2	71.37	5	71.80	71.00	-0.8	9,410	-0.01%
2023/10/05	6	71.63	1	71.80	71.40	5	9,454	0.05%
2023/10/04	26.3	70.38	25	70.30	70.90	1.3	9,520	0.01%
2023/10/03	15	71.19	22	71.43	71.00	-7	9,788	-0.07%
2023/10/02	1	69.30	0	0.00	69.00	1	9,922	0.01%
2023/09/28	5	67.82	0	0.00	67.50	5	10,034	0.05%
2023/09/22	3.1	68.34	0	0.00	68.90	3.1	9,970	0.03%
2023/09/21	15.1	69.85	10	69.20	68.80	5.1	9,933	0.05%
2023/09/20	1.4	72.38	13	70.80	70.80	-11.7	9,851	-0.12%
2023/09/19	23	72.73	23	72.34	72.20	0	9,768	0.00%
2023/09/18	29	74.77	22	75.35	73.70	7	9,610	0.07%
2023/09/15	23	74.57	38	74.00	74.00	-15	9,477	-0.16%
2023/09/14	3	74.97	13	74.50	74.50	-10	9,366	-0.11%
2023/09/13	46.1	71.96	47	72.49	72.90	-1	9,235	-0.01%
2023/09/12	31	74.72	31	73.62	74.10	0	9,061	0.00%
2023/09/11	145	74.08	147	74.29	74.20	-2	8,927	-0.02%	大買/大賣/
2023/09/08	54	74.65	40	75.03	75.10	14	8,819	0.16%
2023/09/07	171.2	73.86	160	76.06	73.30	11.2	8,555	0.13%	大買/大賣/
2023/09/06	38	75.92	60	75.94	75.00	-22	8,229	-0.27%
2023/09/05	407.1	77.61	337	78.67	77.50	70.1	7,950	0.88%	大買/大賣/
2023/09/04	46	73.40	58.1	73.33	78.60	-12.1	6,954	-0.17%
2023/09/01	38	71.81	17	71.95	71.50	21	6,310	0.33%
2023/08/31	50.2	71.76	39	72.32	71.50	11.2	6,069	0.18%
2023/08/30	119	71.24	158.1	70.99	73.30	-39.1	5,483	-0.71%	大買/大賣/
2023/08/29	43	63.44	67.3	64.05	66.70	-24.3	4,563	-0.53%
2023/08/28	0	0.00	2	60.00	60.70	-2	4,187	-0.05%
2023/08/25	1	59.60	11	59.05	58.20	-10	4,127	-0.24%
2023/08/24	16	61.53	19	61.65	60.40	-3	4,107	-0.07%
2023/08/23	14	60.04	1	60.00	60.00	13	4,019	0.32%
2023/08/21	2	59.00	0	0.00	59.20	2	3,998	0.05%
2023/08/17	0	0.00	1	59.40	59.30	-1	3,969	-0.03%
2023/08/14	1	54.80	0	0.00	55.50	1	3,947	0.03%
2023/08/09	10	58.30	1	58.20	58.60	9	3,908	0.23%
2023/08/07	1	57.10	1	58.70	58.70	0	3,896	0.00%
2023/08/04	1	57.60	12	57.93	57.80	-11	3,882	-0.28%
2023/08/02	13	57.92	3	58.30	58.00	10	3,881	0.26%
2023/07/31	5	60.20	5	61.98	60.20	0	3,801	0.00%
2023/07/28	1	61.60	0	0.00	61.70	1	3,744	0.03%
2023/07/27	11	62.00	23	60.70	61.20	-12	3,716	-0.32%
2023/07/26	12	60.02	19.2	61.27	60.00	-7.2	3,657	-0.20%
2023/07/25	10	60.84	18	60.74	60.70	-8	3,584	-0.22%
2023/07/24	14.3	60.23	19	59.64	60.00	-4.7	3,557	-0.13%
2023/07/21	25	61.72	38	61.70	61.90	-13	3,493	-0.37%
2023/07/20	104.1	63.56	131	64.13	63.10	-26.9	3,444	-0.78%	大買/大賣/
2023/07/19	21	61.16	29	60.93	60.60	-8	3,183	-0.25%
2023/07/18	35	60.62	56	60.17	60.10	-21	3,141	-0.67%
2023/07/17	64	61.28	45	60.75	60.50	19	3,086	0.62%
2023/07/14	150	62.99	153	62.83	62.80	-3	3,007	-0.10%	大買/大賣/
2023/07/13	43	58.30	19	58.71	60.30	24	2,708	0.89%
2023/07/12	70	58.45	31	58.63	58.00	39	2,596	1.50%
2023/07/11	7	58.43	8.2	58.26	58.30	-1.2	2,528	-0.05%
2023/07/10	83.2	58.97	77	60.08	58.10	6.2	2,452	0.25%
2023/07/07	35	58.43	35	57.69	57.90	0	2,163	0.00%
2023/07/06	86	55.49	76	55.64	55.20	10	1,956	0.51%
2023/07/05	10	53.70	2	54.20	53.70	8	1,856	0.43%
2023/06/30	0	0.00	2	52.50	52.70	-2	2,277	-0.09%
2023/06/29	3	52.07	0	0.00	52.10	3	2,275	0.13%
2023/06/28	0	0.00	2	52.30	52.00	-2	2,277	-0.09%
2023/06/26	1	52.00	0	0.00	52.10	1	2,294	0.04%
2023/06/21	2	53.10	6.3	53.11	53.00	-4.3	2,318	-0.19%
2023/06/20	0	0.00	10	55.00	54.10	-10	2,318	-0.43%
2023/06/16	2	55.40	0	0.00	55.20	2	2,329	0.09%
2023/06/15	4	56.80	0	0.00	56.70	4	2,290	0.17%
2023/06/14	31	56.15	39.8	56.99	55.70	-8.8	2,262	-0.39%
2023/06/13	3	59.87	31	59.92	58.90	-28	2,143	-1.31%
2023/06/12	12	59.37	73	58.89	60.50	-61	2,067	-2.95%
2023/06/09	61	57.87	14	56.50	58.00	47	1,891	2.48%
2023/06/08	77	56.98	94	55.63	55.50	-17	1,823	-0.93%
2023/06/07	10	53.80	5	53.50	54.10	5	1,748	0.29%
2023/06/06	4	53.90	2	53.10	53.00	2	1,798	0.11%
2023/06/05	22	55.09	24	55.38	54.80	-2	1,781	-0.11%
2023/06/02	0	0.00	6	53.03	53.20	-6	1,682	-0.36%
2023/05/30	1	51.70	0	0.00	51.90	1	1,778	0.06%
2023/05/29	0	0.00	4	51.20	51.60	-4	1,787	-0.22%
2023/05/26	6	50.00	0	0.00	49.70	6	1,810	0.33%
2023/05/23	0.2	50.00	0	49.49	50.10	0.2	1,930	0.01%
2023/05/19	0	0.00	1	49.15	48.85	-1	1,964	-0.05%
2023/05/12	0	0.00	9	46.30	46.80	-9	2,020	-0.45%
2023/05/09	0	0.00	5	46.65	46.75	-5	2,077	-0.24%
2023/05/08	1	47.90	0	0.00	47.65	1	2,147	0.05%
2023/04/28	2	47.80	0	0.00	47.80	2	2,613	0.08%
2023/04/27	4	47.15	0	0.00	47.10	4	2,613	0.15%
2023/04/26	2	46.60	0	0.00	47.35	2	2,619	0.08%
2023/04/25	24	47.43	0	0.00	46.90	24	2,640	0.91%
2023/04/24	1	49.00	0	0.00	48.95	1	2,679	0.04%
2023/04/21	8	49.62	3	49.63	49.40	5	2,741	0.18%
2023/04/20	5	50.60	0	0.00	50.60	5	2,728	0.18%
2023/04/19	8	52.38	1	52.60	52.00	7	2,717	0.26%
2023/04/17	0	53.00	0	0.00	53.40	0	2,704	0.00%
2023/04/14	0	0.00	22	52.90	52.90	-22	2,691	-0.82%
2023/04/13	9	53.16	0	0.00	52.70	9	2,680	0.34%
2023/04/12	52	54.20	0	0.00	54.30	52	2,656	1.96%
2023/04/11	14	53.92	4	53.70	53.90	10	2,632	0.38%
2023/04/10	15	53.09	4	53.27	53.50	11	2,595	0.42%
2023/04/07	34	53.85	28	54.16	53.70	6	2,553	0.23%
2023/04/06	22	55.58	42	55.09	55.50	-20	2,363	-0.85%
2023/03/29	1	49.80	1.1	50.47	49.60	-0.1	2,092	0.00%
2023/03/28	5	50.30	0	0.00	50.30	5	2,092	0.24%
2023/03/27	5	51.68	1	52.00	51.50	4	2,086	0.19%
2023/03/24	0.1	52.65	6	52.30	52.80	-5.9	2,077	-0.28%
2023/03/23	0	0.00	2	51.80	51.60	-2	2,039	-0.10%
2023/03/22	46	51.40	109	52.10	51.40	-63	2,023	-3.11%	大賣/
2023/03/21	59	51.47	6.6	51.45	51.30	52.4	1,974	2.65%
2023/03/20	1.2	50.68	0	0.00	51.00	1.2	1,963	0.06%
2023/03/17	0	0.00	2	50.10	50.20	-2	1,968	-0.10%
2023/03/16	0	49.90	0	50.00	49.95	0	1,972	0.00%
2023/03/14	5.1	49.79	2	48.80	49.75	3.1	1,988	0.15%
2023/03/13	0	0.00	10	48.80	49.60	-10	2,048	-0.49%
2023/03/10	11.1	50.05	9	50.44	49.95	2.1	2,116	0.10%
2023/03/09	2	52.75	1	53.00	51.90	1	2,129	0.05%
2023/03/08	6	51.38	7	51.20	51.40	-1	2,075	-0.05%
2023/03/07	0	0.00	1	51.80	51.60	-1	2,073	-0.05%
2023/03/06	4.1	51.83	6	51.68	51.50	-1.9	2,072	-0.09%
2023/03/03	4	52.13	12	52.38	51.80	-8	2,096	-0.38%
2023/03/02	10	51.98	9	52.11	52.20	1	2,103	0.05%
2023/03/01	0	0.00	1	50.70	50.90	-1	2,040	-0.05%
2023/02/24	16.1	50.95	7	50.14	50.60	9.1	2,031	0.45%
2023/02/23	12	51.18	9	51.16	50.90	3	2,000	0.15%
2023/02/22	11	50.32	12	51.16	51.10	-1	1,986	-0.05%
2023/02/20	5	49.97	4	49.69	50.00	1	1,978	0.05%
2023/02/17	0	0.00	3	49.35	49.55	-3	1,987	-0.15%
2023/02/16	0	0.00	2	48.88	49.00	-2	2,003	-0.10%
2023/02/15	2	47.80	2	47.75	47.85	0	2,055	0.00%
2023/02/13	0	0.00	1	47.20	47.80	-1	2,087	-0.05%
2023/02/10	5.1	47.57	1	48.05	47.25	4.1	2,172	0.19%
2023/02/09	4	48.85	0	0.00	48.50	4	2,246	0.18%
2023/02/08	1	49.25	0	0.00	49.35	1	2,289	0.04%
2023/02/07	5.1	48.90	32	49.01	49.05	-26.9	2,401	-1.12%
2023/02/06	54.1	49.38	37.1	49.43	49.05	17.1	2,405	0.71%
2023/02/03	17.1	50.82	56	50.34	50.90	-39	2,381	-1.64%
2023/02/02	45	49.28	15	49.23	49.35	30	2,248	1.33%
2023/02/01	0	0.00	2	48.40	48.30	-2	2,614	-0.08%
2023/01/31	19	47.54	6	47.32	47.75	13	2,694	0.48%
2023/01/30	0	0.00	6	48.42	48.35	-6	2,627	-0.23%
2023/01/17	0	0.00	0.1	45.60	45.50	-0.1	2,574	0.00%
2023/01/16	0	0.00	3.3	46.20	46.00	-3.3	2,579	-0.13%
2023/01/13	3	45.60	1	46.20	46.35	2	2,578	0.08%
2023/01/12	14	46.28	3	45.90	45.80	11	2,556	0.43%
2023/01/11	2	46.00	3	46.05	46.35	-1	2,495	-0.04%
2023/01/09	4	43.93	0	0.00	44.05	4	2,454	0.16%
2023/01/04	15	42.80	0	0.00	42.55	15	2,493	0.60%
2022/12/29	0	41.30	0	0.00	41.50	0	2,511	0.00%
2022/12/28	0	0.00	5	41.40	41.40	-5	2,532	-0.20%
2022/12/21	10	41.90	0	0.00	41.30	10	2,598	0.38%
2022/12/20	3	41.87	0	0.00	41.45	3	2,617	0.11%
2022/12/16	1	43.75	0	0.00	44.15	1	2,650	0.04%
2022/12/15	11	45.00	0	0.00	45.10	11	2,658	0.41%
2022/12/13	0	0.00	1	44.30	44.15	-1	2,675	-0.04%
2022/12/12	1	44.20	0	0.00	44.40	1	2,683	0.04%
2022/12/07	13	46.03	0	0.00	45.60	13	2,700	0.48%
2022/12/06	12	47.12	0	0.00	47.10	12	2,695	0.45%
2022/12/05	19	48.89	19	49.55	48.85	0	2,677	0.00%
2022/12/02	46.3	48.63	35	48.16	48.65	11.3	2,632	0.43%
2022/11/30	0	0.00	1	45.90	45.90	-1	2,559	-0.04%
2022/11/28	1	45.00	0	0.00	45.40	1	2,592	0.04%
2022/11/25	3	45.82	3	46.15	45.65	0	2,618	0.00%
2022/11/24	0	0.00	3	46.28	46.80	-3	2,609	-0.11%
2022/11/22	5	44.44	7	44.10	44.10	-2	2,592	-0.08%
2022/11/21	0	0.00	1	44.95	44.90	-1	2,697	-0.04%
2022/11/18	0	0.00	1	46.15	45.30	-1	2,732	-0.04%
2022/11/17	0	0.00	1	46.00	46.00	-1	2,710	-0.04%
2022/11/16	1	46.15	17	45.85	46.30	-16	2,692	-0.59%
2022/11/15	8	45.33	13	45.17	45.45	-5	2,662	-0.19%
2022/11/14	3	45.10	3	44.25	45.10	0	2,648	0.00%
2022/11/11	24	44.60	19	44.70	44.50	5	2,649	0.19%
2022/11/10	5	43.87	6	43.70	43.90	-1	2,603	-0.04%
2022/11/08	7.4	43.64	5	43.40	43.20	2.4	2,609	0.09%
2022/11/07	17	45.04	16	45.29	44.35	1	2,593	0.04%
2022/11/04	17	43.20	17	42.96	43.20	0	2,523	0.00%
2022/11/03	25	44.17	33	43.71	43.85	-8	2,498	-0.32%
2022/11/02	5	42.52	4	42.66	42.65	1	2,393	0.04%
2022/11/01	10	42.63	11	42.74	42.50	-1	2,407	-0.04%
2022/10/31	16	42.62	22	42.70	42.60	-6	2,367	-0.25%
2022/10/28	50	42.89	44	42.76	42.80	6	2,269	0.26%
2022/10/27	13	41.08	61	41.49	42.20	-48	1,869	-2.57%
2022/10/26	30	38.46	10	38.63	38.40	20	1,794	1.11%
2022/10/25	0	0.00	5	38.55	38.55	-5	1,816	-0.28%
2022/10/24	0	0.00	5	40.03	39.55	-5	1,846	-0.27%
2022/10/21	0	0.00	0.1	39.11	38.70	-0.1	1,930	-0.01%
2022/10/18	0	0.00	0.1	39.85	40.45	-0.1	1,931	-0.01%
2022/10/14	24	39.13	2	39.75	39.55	22	1,935	1.14%
2022/10/13	15	37.96	3	38.25	36.95	12	1,943	0.62%
2022/10/05	1	43.35	25	43.42	43.50	-24	1,952	-1.23%
2022/10/04	3	41.87	2	42.03	42.20	1	1,964	0.05%
2022/10/03	2	40.83	1.2	41.09	41.10	0.8	1,967	0.04%
2022/09/30	1	39.60	2	38.33	40.65	-1	2,016	-0.05%
2022/09/28	12	39.43	2	39.75	39.05	10	2,063	0.48%
2022/09/27	14	41.50	4	41.08	41.90	10	2,087	0.48%
2022/09/26	0	0.00	11	41.54	40.30	-11	2,115	-0.52%
2022/09/19	1	45.70	0	0.00	44.80	1	2,184	0.05%
2022/09/14	7	46.59	2	46.95	47.15	5	2,269	0.22%
2022/09/13	0	0.00	2.4	48.24	48.20	-2.4	2,290	-0.11%
2022/09/12	0	0.00	16	48.25	48.25	-16	2,343	-0.68%
2022/09/08	6	47.63	1	47.70	47.60	5	2,386	0.21%
2022/09/07	0	0.00	9	48.13	48.00	-9	2,436	-0.37%
2022/09/06	0	0.00	4	49.90	49.30	-4	2,433	-0.16%
2022/09/05	2	50.08	1	50.10	50.00	1	2,420	0.04%
2022/09/02	2	52.20	18	51.89	51.60	-16	2,425	-0.66%
2022/09/01	3	52.77	0	0.00	52.90	3	2,427	0.12%
2022/08/31	1	56.60	0	0.00	56.50	1	2,407	0.04%
2022/08/29	10	56.20	0	0.00	55.50	10	2,471	0.40%
2022/08/26	48	59.28	19	60.14	58.50	29	2,460	1.18%
2022/08/25	36	58.13	0	0.00	58.80	36	2,383	1.51%
2022/08/23	2	56.40	0	0.00	56.80	2	2,449	0.08%
2022/08/22	0	0.00	1	56.90	57.00	-1	2,479	-0.04%
2022/08/18	1	56.70	5	57.12	57.80	-4	2,497	-0.16%
2022/08/17	1	57.50	4	56.75	56.70	-3	2,480	-0.12%
2022/08/16	0	0.00	11	57.26	57.00	-11	2,495	-0.44%
2022/08/15	6	56.47	2	56.30	56.90	4	2,493	0.16%
2022/08/12	12.4	54.89	2	54.95	55.20	10.4	2,460	0.42%
2022/08/11	0	0.00	6.2	51.72	52.10	-6.2	2,407	-0.26%
2022/08/10	8	50.65	11	50.00	50.00	-3	2,467	-0.12%
2022/08/09	2	50.75	10	50.70	50.70	-8	2,493	-0.32%
2022/08/08	17	51.09	0	0.00	51.80	17	2,492	0.68%
2022/08/05	4	53.00	4	53.40	53.00	0	2,481	0.00%
2022/08/04	0	0.00	3	51.70	52.40	-3	2,500	-0.12%
2022/08/03	0	0.00	1	52.40	53.00	-1	2,509	-0.04%
2022/08/02	2	51.65	0	0.00	53.10	2	2,522	0.08%
2022/08/01	1	53.00	0	0.00	53.20	1	2,527	0.04%
2022/07/29	1	53.20	6	53.40	53.60	-5	2,605	-0.19%
2022/07/28	4	56.68	53	53.89	53.60	-49	2,627	-1.86%
2022/07/27	1	54.80	3	54.50	54.70	-2	2,563	-0.08%
2022/07/26	1	55.00	0	0.00	54.20	1	2,573	0.04%
2022/07/25	24	57.00	2	56.80	57.00	22	2,589	0.85%
2022/07/22	22	57.59	4	57.63	57.60	18	2,632	0.68%
2022/07/21	5	57.80	5	57.30	58.00	0	2,707	0.00%
2022/07/20	2	56.95	0	0.00	56.20	2	2,764	0.07%
2022/07/18	0	0.00	4	55.10	55.10	-4	2,929	-0.14%
2022/07/15	2	54.80	0	0.00	54.70	2	2,962	0.07%
2022/07/13	6	52.60	7	52.81	52.20	-1	2,953	-0.03%
2022/07/12	2	51.05	0	0.00	50.90	2	2,956	0.07%
2022/07/08	4	55.15	0	0.00	54.50	4	2,960	0.14%
2022/07/07	1	51.20	29.4	52.77	53.50	-28.4	2,942	-0.97%
2022/07/06	0	52.40	0	0.00	51.20	0	2,974	0.00%
2022/07/05	7	53.99	14	53.83	55.00	-7	2,985	-0.23%
2022/07/04	19	51.64	10.7	52.47	52.10	8.3	2,953	0.28%
2022/07/01	1	50.30	19	54.43	50.30	-18	2,943	-0.61%
2022/06/30	0	0.00	18	55.00	55.00	-18	2,897	-0.62%
2022/06/29	1	58.50	0	0.00	58.00	1	2,894	0.03%
2022/06/27	0	0.00	22	60.16	60.10	-22	2,975	-0.74%
2022/06/24	20	57.30	11	58.02	57.30	9	2,968	0.30%
2022/06/23	10	56.23	1	56.10	55.60	9	2,997	0.30%
2022/06/22	0	0.00	11	58.89	56.70	-11	3,031	-0.36%
2022/06/21	5	58.20	22	57.83	59.70	-17	3,034	-0.56%
2022/06/20	0	0.00	27	58.67	56.10	-27	3,119	-0.87%
2022/06/17	24	60.69	10	60.90	60.80	14	3,079	0.45%
2022/06/16	1	61.80	5	62.00	61.00	-4	3,067	-0.13%
2022/06/14	2	66.60	0	0.00	67.00	2	3,088	0.06%
2022/06/13	14	67.18	0	0.00	66.60	14	3,155	0.44%
2022/06/10	15	69.37	5	69.62	69.50	10	3,227	0.31%
2022/06/09	2	70.50	12	70.57	70.60	-10	3,238	-0.31%
2022/06/08	11	70.94	14	70.44	70.80	-3	3,239	-0.09%
2022/06/07	16	69.86	12	70.30	70.90	4	3,246	0.12%
2022/06/06	5	69.28	6	69.37	69.00	-1	3,236	-0.03%
2022/06/02	3	70.43	27	70.67	69.90	-24	3,309	-0.73%
2022/06/01	2	70.20	15	70.78	71.10	-13	3,363	-0.39%
2022/05/31	12.3	70.25	3	69.37	70.50	9.3	3,453	0.27%
2022/05/30	0	0.00	4	68.00	68.30	-4	3,705	-0.11%
2022/05/26	0	0.00	1	67.00	65.70	-1	3,732	-0.03%
2022/05/25	3	67.10	0	0.00	67.40	3	3,750	0.08%
2022/05/23	1	68.30	0	0.00	67.90	1	3,822	0.03%
2022/05/20	11	68.75	1	68.40	68.80	10	3,913	0.26%
2022/05/19	2	68.15	3.2	68.70	68.70	-1.2	4,022	-0.03%
2022/05/18	42.3	69.41	37	68.96	69.40	5.3	4,263	0.12%
2022/05/17	0	0.00	14	68.11	69.30	-14	4,911	-0.29%
2022/05/16	15	66.77	14	66.72	66.60	1	4,929	0.02%
2022/05/13	5.3	66.09	9	66.03	66.10	-3.7	4,975	-0.07%
2022/05/12	3	65.47	6	66.85	64.20	-3	5,026	-0.06%
2022/05/11	11	66.11	1	66.80	66.80	10	5,077	0.20%
2022/05/10	3	65.27	17	65.46	66.00	-14	5,178	-0.27%
2022/05/09	11	66.14	9	65.77	65.50	2	5,385	0.04%
2022/05/06	40	66.61	17	66.74	66.50	23	5,414	0.42%
2022/05/05	21	72.58	8.1	72.50	72.20	12.9	5,389	0.24%
2022/04/29	2.3	69.74	10	71.50	69.50	-7.8	5,530	-0.14%
2022/04/28	0	0.00	2	68.75	70.00	-2	5,553	-0.04%
2022/04/27	2.2	66.82	4.2	67.19	69.10	-2	5,554	-0.04%
2022/04/26	3	69.97	0	0.00	69.30	3	5,488	0.05%
2022/04/25	3.1	73.10	1	72.90	71.60	2.1	5,471	0.04%
2022/04/22	30.3	79.28	44	79.09	78.60	-13.8	5,441	-0.25%
2022/04/21	48	75.76	12	77.38	78.00	36	5,437	0.66%
2022/04/19	0	76.10	0	0.00	75.50	0	5,486	0.00%
2022/04/18	0.3	78.75	8	76.95	76.00	-7.8	5,539	-0.14%
2022/04/14	1.2	80.27	4	80.00	79.50	-2.8	5,673	-0.05%
2022/04/12	16	79.23	22	77.21	77.80	-6	5,812	-0.10%
2022/04/11	0	79.00	3.3	79.07	79.00	-3.3	5,791	-0.06%
2022/04/07	4	84.00	1	83.50	82.00	3	5,864	0.05%
2022/04/06	1	84.10	0	0.00	84.00	1	5,933	0.02%
2022/04/01	4	85.10	0	0.00	85.30	4	6,157	0.06%
2022/03/31	7	86.21	0	0.00	86.20	7	6,275	0.11%
2022/03/30	1	88.30	0	0.00	87.60	1	6,313	0.02%
2022/03/29	0	86.92	2	86.90	86.80	-2	6,448	-0.03%
2022/03/28	2	86.55	3	86.00	86.20	-1	6,720	-0.01%
2022/03/25	2	88.95	20	88.76	88.60	-18	7,237	-0.25%
2022/03/24	5.2	89.08	3	89.50	90.00	2.2	7,357	0.03%
2022/03/23	2	90.20	8	90.29	90.00	-6	7,554	-0.08%
2022/03/22	0	0.00	124	87.34	88.20	-124	7,904	-1.57%	大賣/鉅額交易
2022/03/21	128	87.95	0	0.00	88.00	128	8,016	1.60%	大買/鉅額交易
2022/03/18	3	86.30	3	87.33	87.40	0	8,095	0.00%
2022/03/17	11	84.74	7	87.07	87.20	4	8,217	0.05%
2022/03/16	8	83.28	10	83.17	82.90	-2	8,309	-0.02%
2022/03/15	12	85.64	8	84.76	84.50	4	8,323	0.05%
2022/03/14	3	88.27	5	89.24	88.20	-2	8,386	-0.02%
2022/03/11	1	87.60	0	0.00	88.80	1	8,645	0.01%
2022/03/10	5	88.54	0	0.00	88.20	5	8,899	0.06%
2022/03/09	4	86.77	3	85.77	86.70	1	9,189	0.01%
2022/03/08	2	86.02	6	87.25	85.00	-4	9,589	-0.04%
2022/03/07	4	88.58	10	89.34	88.50	-6	10,289	-0.06%
2022/03/04	17	93.39	5	92.88	92.50	12	10,484	0.11%
2022/03/03	67	94.29	92	94.50	94.20	-25	10,673	-0.23%
2022/03/02	11	90.90	0	0.00	91.00	11	10,618	0.10%
2022/03/01	1	90.40	5	90.38	90.50	-4	10,812	-0.04%
2022/02/25	9	89.01	5	88.00	88.60	4	11,052	0.04%
2022/02/24	16	89.04	25	87.20	87.10	-9	11,264	-0.08%
2022/02/23	0	0.00	2	91.20	91.20	-2	11,617	-0.02%
2022/02/22	6.1	89.77	4	90.88	89.60	2.1	11,952	0.02%
2022/02/21	32.2	94.39	27	94.25	93.00	5.2	12,207	0.04%
2022/02/18	36	94.42	62	94.33	95.40	-26	12,829	-0.20%
2022/02/17	67	94.89	83	95.57	93.00	-16	13,341	-0.12%
2022/02/16	8	91.49	2	91.30	91.40	6	14,010	0.04%
2022/02/15	8	91.36	5	91.46	89.40	3	15,010	0.02%
2022/02/14	5	91.10	24	91.10	90.30	-19	16,674	-0.11%
2022/02/11	65	93.34	23	92.83	93.10	42	16,750	0.25%
2022/02/10	20	93.27	46.3	92.84	92.60	-26.3	16,916	-0.16%
2022/02/09	65	93.05	30.2	92.55	93.10	34.8	16,994	0.20%
2022/02/08	1.2	88.10	0	0.00	88.30	1.2	16,838	0.01%
2022/02/07	49.5	87.33	69	86.94	88.00	-19.5	16,890	-0.12%
2022/01/26	9.2	85.73	11	85.68	87.00	-1.8	16,989	-0.01%
2022/01/25	25	84.15	21	84.27	84.10	4	17,509	0.02%
2022/01/24	108	83.27	107	83.90	84.00	1	17,967	0.01%	大買/大賣/
2022/01/21	8	86.50	3	86.60	83.90	5	18,058	0.03%
2022/01/20	4	86.93	3	87.30	88.00	1	18,192	0.01%
2022/01/19	4	86.55	3	86.77	86.60	1	18,316	0.01%
2022/01/18	10.2	87.78	2	88.50	87.70	8.2	18,600	0.04%
2022/01/17	2	85.20	8	85.75	87.30	-6	18,746	-0.03%
2022/01/14	4	84.15	24	84.03	84.40	-20	19,141	-0.10%
2022/01/13	11	87.48	4	87.30	87.10	7	19,434	0.04%
2022/01/12	3	88.43	2	89.90	88.10	1	19,695	0.01%
2022/01/11	9	89.70	4	89.30	88.70	5	19,849	0.03%
2022/01/10	2	91.40	3	90.93	91.50	-1	19,979	-0.01%
2022/01/07	14	91.14	20	91.94	90.60	-6	20,091	-0.03%
2022/01/06	4	93.60	2	93.70	94.40	2	20,176	0.01%
2022/01/05	36	94.10	9	92.88	93.00	27	20,334	0.13%
2022/01/04	5	95.76	6	95.77	95.60	-1	20,350	0.00%
2022/01/03	4	96.45	12	96.73	95.70	-8	20,600	-0.04%
2021/12/30	4.1	96.72	2	96.70	96.60	2.1	20,769	0.01%
2021/12/29	15.2	96.78	40	97.54	97.10	-24.8	21,060	-0.12%
2021/12/28	139.3	97.75	142.5	98.82	97.10	-3.2	21,406	-0.01%	大買/大賣/
2021/12/27	11	97.35	64	97.35	97.60	-53	21,659	-0.24%
2021/12/24	43	95.75	16	95.79	95.40	27	22,324	0.12%
2021/12/23	21	96.50	7	96.91	96.00	14	23,656	0.06%
2021/12/22	83	101.38	79	99.95	97.60	4	24,269	0.02%
2021/12/21	206	99.58	224	98.84	99.00	-18	24,683	-0.07%	大買/大賣/
2021/12/20	26	96.47	23	97.40	97.00	3	25,111	0.01%
2021/12/17	20	96.05	11	96.63	96.60	9	25,525	0.04%
2021/12/16	65.3	95.62	115.4	95.57	96.30	-50.1	25,423	-0.20%	大賣/
2021/12/15	6	90.97	12.2	89.66	91.80	-6.2	25,084	-0.02%
2021/12/14	8	88.40	13	89.29	88.50	-5	25,064	-0.02%
2021/12/13	36.2	90.41	7	90.69	90.10	29.2	25,202	0.12%
2021/12/10	10.4	91.41	14	91.49	90.90	-3.6	25,130	-0.01%
2021/12/09	5.2	95.18	2.2	94.80	94.00	3	25,112	0.01%
2021/12/08	36.2	95.60	68	95.79	94.70	-31.8	25,205	-0.13%
2021/12/07	16	97.01	10	97.32	95.00	6	25,414	0.02%
2021/12/06	22.1	99.89	21	99.72	99.30	1.1	25,366	0.00%
2021/12/03	16	99.07	39	98.05	99.00	-23	25,346	-0.09%
2021/12/02	108.3	96.91	16	96.68	96.00	92.3	25,448	0.36%	大買/
2021/12/01	52.5	97.58	22.2	99.66	100.50	30.3	25,916	0.12%
2021/11/30	25	95.31	4.1	93.76	92.80	20.9	26,270	0.08%
2021/11/29	33.3	91.58	23	92.16	92.20	10.3	26,552	0.04%
2021/11/26	12	96.19	10	95.32	94.60	2	26,435	0.01%
2021/11/25	16.1	98.22	6	96.77	95.70	10.1	26,282	0.04%
2021/11/24	18	99.04	29	98.99	99.50	-11	26,132	-0.04%
2021/11/23	21	101.18	21	100.16	98.90	0	25,964	0.00%
2021/11/22	28	103.82	53.1	104.18	101.00	-25	25,807	-0.10%
2021/11/19	50	104.56	9	104.61	106.50	41	25,464	0.16%
2021/11/18	20	104.68	50.7	103.58	104.00	-30.7	25,166	-0.12%
2021/11/17	104.6	109.90	53	110.38	108.50	51.6	24,873	0.21%	大買/
2021/11/16	125	107.48	211	108.34	110.00	-86	24,203	-0.36%	大買/大賣/
2021/11/15	231.3	106.76	160.6	106.72	108.00	70.7	23,487	0.30%	大買/大賣/
2021/11/12	477	100.92	447.1	99.40	102.50	29.9	22,181	0.13%	大買/大賣/
2021/11/11	715	89.62	896.4	88.40	93.40	-181.4	21,178	-0.86%	大買/大賣/鉅額交易
2021/11/10	42	84.42	13	85.22	85.00	29	19,506	0.15%
2021/11/09	15.2	84.58	95	84.35	84.50	-79.8	19,431	-0.41%
2021/11/08	22	82.37	77	82.22	82.50	-55	19,253	-0.29%
2021/11/05	33	80.29	4	80.35	80.90	29	19,187	0.15%
2021/11/04	82	80.41	19	80.29	80.50	63	19,178	0.33%
2021/11/03	83	81.34	73	80.63	80.90	10	19,157	0.05%
2021/11/02	217	84.89	120	84.67	80.10	97	19,153	0.51%	大買/大賣/
2021/11/01	29	86.91	84.1	87.48	89.00	-55.1	18,596	-0.30%
2021/10/29	11.1	81.64	34	81.35	81.10	-23	18,170	-0.13%
2021/10/28	35	82.44	8.1	82.30	82.50	26.9	18,092	0.15%
2021/10/27	6	80.60	35.2	80.53	81.80	-29.2	17,980	-0.16%
2021/10/26	55	80.70	49	79.81	78.20	6	17,928	0.03%
2021/10/25	20	83.18	14	83.69	82.90	6	17,804	0.03%
2021/10/22	195	84.09	191	82.91	84.20	4	17,909	0.02%	大買/大賣/
2021/10/21	52	81.64	108	82.08	82.50	-56	17,779	-0.31%	大賣/
2021/10/20	55.4	78.24	74	78.94	79.90	-18.7	17,541	-0.11%
2021/10/19	1	75.60	17	75.04	75.90	-16	17,696	-0.09%
2021/10/18	13	71.89	2	72.10	73.10	11	18,107	0.06%
2021/10/15	47	73.61	36	74.02	73.40	11	18,097	0.06%
2021/10/14	40	72.30	29	72.88	72.20	11	18,120	0.06%
2021/10/13	28	74.60	21	74.36	72.50	7	18,117	0.04%
2021/10/12	13	79.77	17	78.44	77.90	-4	18,058	-0.02%
2021/10/08	74	79.78	21	80.76	80.30	53	18,088	0.29%
2021/10/07	79	80.23	65	79.48	80.90	14	18,114	0.08%
2021/10/06	36	80.20	41	79.84	77.70	-5	18,625	-0.03%
2021/10/05	21	78.35	29	79.23	81.40	-8	19,044	-0.04%
2021/10/04	92.1	81.20	89	80.83	77.90	3.1	18,855	0.02%
2021/10/01	103.1	85.34	111	84.94	83.70	-8	18,721	-0.04%	大買/大賣/
2021/09/30	819	88.21	804.8	91.14	85.90	14.2	18,543	0.08%	大買/大賣/
2021/09/29	181	88.78	200	88.82	90.50	-19	17,435	-0.11%	大買/大賣/
2021/09/28	302	88.06	231	87.49	89.80	71	17,263	0.41%	大買/大賣/
2021/09/27	276	88.80	365.7	87.62	86.70	-89.7	17,372	-0.52%	大買/大賣/
2021/09/24	109	83.04	57	84.91	86.00	52	16,747	0.31%	大買/
2021/09/23	17	80.20	33	80.28	79.10	-16	16,243	-0.10%
2021/09/22	52	80.09	21	79.21	79.20	31	16,431	0.19%
2021/09/17	7	78.83	14	79.44	80.50	-7	16,461	-0.04%
2021/09/16	16	79.99	29	79.56	79.90	-13	16,462	-0.08%
2021/09/15	3	77.97	4	77.30	77.10	-1	16,364	-0.01%
2021/09/14	69	79.02	71	79.54	78.90	-2	16,563	-0.01%
2021/09/13	39	79.77	37	79.54	79.20	2	16,583	0.01%
2021/09/10	108	78.95	104	78.52	82.30	4	16,488	0.02%	大買/大賣/
2021/09/09	33.2	76.54	26	77.84	78.80	7.2	16,198	0.04%
2021/09/08	27.1	76.21	31	75.49	75.40	-4	16,062	-0.02%
2021/09/07	47.1	78.07	31	79.92	76.80	16.1	15,970	0.10%
2021/09/06	390.1	85.80	396	87.34	85.30	-5.9	15,660	-0.04%	大買/大賣/
2021/09/03	202	85.39	222.5	85.19	86.30	-20.5	14,906	-0.14%	大買/大賣/
2021/09/02	137	80.57	89	80.55	80.90	48	13,965	0.34%	大買/
2021/09/01	31	76.08	96	75.68	76.80	-65	13,801	-0.47%
2021/08/31	19	72.29	18	72.39	72.30	1	13,761	0.01%
2021/08/30	22	75.07	27	73.28	73.00	-5	14,222	-0.04%
2021/08/27	51.3	75.02	63	76.39	75.10	-11.7	14,787	-0.08%
2021/08/26	27	74.90	100	75.51	74.90	-73	14,874	-0.49%
2021/08/25	73	74.85	6	74.48	74.10	67	15,033	0.45%
2021/08/24	5.3	72.51	1	72.00	72.30	4.3	15,316	0.03%
2021/08/23	12	73.95	17	73.85	74.00	-5	15,767	-0.03%
2021/08/20	12	70.39	6	70.12	70.10	6	16,231	0.04%
2021/08/19	0	0.00	5	69.84	68.10	-5	16,345	-0.03%
2021/08/18	30	66.71	2	69.00	71.20	28	16,518	0.17%
2021/08/17	11.2	71.06	87	68.96	66.80	-75.8	17,000	-0.45%
2021/08/16	64	70.32	24	69.93	70.20	40	17,306	0.23%
2021/08/13	32	72.62	11	70.99	70.70	21	17,520	0.12%
2021/08/12	46	73.42	29	72.69	74.80	17	17,616	0.10%
2021/08/11	70	74.54	73	72.55	71.70	-3	17,905	-0.02%
2021/08/10	3	75.67	11	76.74	76.00	-8	18,084	-0.04%
2021/08/09	6	78.08	8	77.28	77.10	-2	18,354	-0.01%
2021/08/06	15	81.60	17	81.69	80.20	-2	18,642	-0.01%
2021/08/05	34	79.94	3	79.93	79.40	31	19,042	0.16%
2021/08/04	6	80.20	22	79.96	79.40	-16	20,152	-0.08%
2021/08/03	3	78.00	6.1	78.69	79.80	-3.1	20,330	-0.02%
2021/08/02	4.1	77.54	0	0.00	77.20	4.1	20,587	0.02%
2021/07/30	10	78.04	16	79.18	77.60	-6	20,805	-0.03%
2021/07/29	9	77.51	10	77.57	78.60	-1	21,123	0.00%
2021/07/28	25.5	79.04	44	78.87	78.20	-18.5	21,224	-0.09%
2021/07/27	69	87.49	63	86.84	85.70	6	21,315	0.03%
2021/07/26	84	86.59	13	86.55	86.30	71	21,323	0.33%
2021/07/23	29	87.28	20	88.59	84.10	9	21,540	0.04%
2021/07/22	31.2	88.10	168.7	88.11	91.00	-137.5	21,510	-0.64%	大賣/鉅額交易
2021/07/21	69	83.46	6	84.20	83.20	63	21,221	0.30%
2021/07/20	18	83.49	44	84.30	81.80	-26	21,670	-0.12%
2021/07/19	14	84.71	26.2	84.74	85.30	-12.2	21,935	-0.06%
2021/07/16	53	83.77	53.2	84.68	83.50	-0.2	22,258	0.00%
2021/07/15	52	82.78	16	83.11	83.70	36	22,625	0.16%
2021/07/14	22	83.01	54	83.28	81.90	-32	23,126	-0.14%
2021/07/13	605	92.70	570.3	91.63	84.50	34.7	23,408	0.15%	大買/大賣/
2021/07/12	157	88.38	156	88.15	88.90	1	23,504	0.00%	大買/大賣/
2021/07/09	18.5	83.82	63	83.94	84.10	-44.5	23,282	-0.19%
2021/07/08	67	84.72	88	84.45	83.50	-21	23,986	-0.09%
2021/07/07	161.3	83.95	130	84.58	83.10	31.3	24,188	0.13%	大買/大賣/
2021/07/06	22	81.52	63	80.57	80.50	-41	23,819	-0.17%
2021/07/05	101	82.81	73	83.32	80.90	28	23,835	0.12%	大買/
2021/07/02	124	79.21	80	80.31	81.40	44	23,587	0.19%	大買/
2021/07/01	84	75.23	173	75.85	77.00	-89	23,334	-0.38%	大賣/
2021/06/30	105	73.89	29	73.37	74.00	76	23,598	0.32%	大買/
2021/06/29	80.5	75.53	74	74.29	73.20	6.5	23,772	0.03%
2021/06/28	60	73.60	71	72.88	74.50	-11	24,086	-0.05%
2021/06/25	47	73.13	40	72.49	72.60	7	24,213	0.03%
2021/06/24	18.3	72.81	15	72.66	73.00	3.3	24,200	0.01%
2021/06/23	5	71.82	38	72.69	74.30	-33	24,611	-0.13%
2021/06/22	29	69.34	8	69.51	68.50	21	24,500	0.09%
2021/06/21	4	70.95	19	71.07	70.00	-15	24,451	-0.06%
2021/06/18	14.1	72.87	16	72.59	72.40	-1.9	24,673	-0.01%
2021/06/17	4	72.07	5	72.52	73.00	-1	24,692	0.00%
2021/06/16	49	73.56	14	73.99	72.30	35	24,764	0.14%
2021/06/15	43	73.52	36	73.41	74.10	7	25,315	0.03%
2021/06/11	20	72.75	23	73.33	72.10	-3	25,706	-0.01%
2021/06/10	62	73.43	21	73.10	71.90	41	25,626	0.16%
2021/06/09	55	72.79	47.2	72.30	72.50	7.8	25,494	0.03%
2021/06/08	24	74.78	32	74.93	74.00	-8	25,161	-0.03%
2021/06/07	58	76.66	57	77.35	74.90	1	25,031	0.00%
2021/06/04	254.3	75.03	235	74.22	76.00	19.3	24,476	0.08%	大買/大賣/
2021/06/03	10	72.41	13	72.31	72.90	-3	23,850	-0.01%
2021/06/02	35.2	71.60	15	72.02	72.00	20.2	23,682	0.09%
2021/06/01	61	74.02	57	73.65	73.20	4	23,441	0.02%
2021/05/31	48	72.99	44	72.74	71.70	4	23,089	0.02%
2021/05/28	41.2	67.28	173.1	68.29	69.20	-131.9	22,597	-0.58%	大賣/鉅額交易
2021/05/27	11	62.97	7.8	63.58	63.10	3.2	22,127	0.01%
2021/05/26	26	63.03	22	63.08	62.90	4	21,987	0.02%
2021/05/25	206	64.60	188	64.75	64.30	18	21,819	0.08%	大買/大賣/
2021/05/24	17	59.16	27	61.07	61.20	-10	21,389	-0.05%
2021/05/21	25	58.94	49	58.24	59.50	-24	21,098	-0.11%
2021/05/20	28	57.64	19	57.13	55.80	9	20,947	0.04%
2021/05/19	221.3	58.04	201	59.00	58.30	20.3	20,866	0.10%	大買/大賣/
2021/05/18	31	57.59	5	57.56	58.50	26	20,628	0.13%
2021/05/17	63	54.14	26	53.82	53.20	37	20,444	0.18%
2021/05/14	65.9	57.89	47	57.54	56.00	18.9	20,130	0.09%
2021/05/13	41	58.22	12	60.93	57.90	29	19,779	0.15%
2021/05/12	112	61.75	110.3	62.11	63.90	1.7	19,252	0.01%	大買/大賣/
2021/05/11	61	63.59	91	63.65	61.50	-30	18,179	-0.17%
2021/05/10	33.1	67.99	119	67.91	66.10	-85.9	17,957	-0.48%	大賣/
2021/05/07	101	73.43	44	74.13	71.70	57	17,679	0.32%	大買/
2021/05/06	116	70.60	171	70.88	70.20	-55	17,444	-0.32%	大買/大賣/
2021/05/05	49	77.30	59	74.71	73.90	-10	17,078	-0.06%
2021/05/04	53	80.00	27	76.97	77.80	26	16,994	0.15%
2021/05/03	72	82.40	17	82.09	81.30	55	16,717	0.33%
2021/04/29	35	84.93	69	85.82	82.30	-34	16,587	-0.20%
2021/04/28	27	88.14	67	88.47	86.30	-40	16,669	-0.24%
2021/04/27	80	87.32	40	87.79	86.20	40	16,629	0.24%
2021/04/26	83	88.84	44	88.61	88.40	39	16,739	0.23%
2021/04/23	22	80.08	33	81.05	83.80	-11	17,227	-0.06%
2021/04/22	27	82.62	23.6	79.77	76.20	3.4	17,848	0.02%
2021/04/21	207	82.94	217	83.95	82.40	-10	17,572	-0.06%	大買/大賣/
2021/04/20	188.3	82.52	221	82.90	82.10	-32.7	17,159	-0.19%	大買/大賣/
2021/04/19	341	77.42	326	77.94	77.00	15	16,646	0.09%	大買/大賣/
2021/04/16	45	73.67	83	75.25	76.70	-38	16,167	-0.24%
2021/04/15	65.2	67.39	60	68.68	70.90	5.2	15,460	0.03%
2021/04/14	166.1	65.62	333	66.68	68.20	-166.9	15,145	-1.10%	大買/大賣/鉅額交易
2021/04/13	226	65.70	109	65.47	64.10	117	14,454	0.81%	大買/大賣/鉅額交易
2021/04/12	76	62.95	97	63.37	62.70	-21	14,028	-0.15%
2021/04/09	88	63.99	70	64.37	63.50	18	14,027	0.13%
2021/04/08	36.3	64.72	83	64.62	65.10	-46.7	14,040	-0.33%
2021/04/07	150	64.13	157.9	63.48	64.70	-7.9	14,381	-0.05%	大買/大賣/
2021/04/06	149	61.06	187	60.77	61.80	-38	14,284	-0.27%	大買/大賣/
2021/04/01	31	56.74	39	56.82	57.30	-8	13,930	-0.06%
2021/03/31	76	56.81	183.1	57.33	55.10	-107.1	13,870	-0.77%	大賣/鉅額交易
2021/03/30	124	54.34	71.7	54.73	54.60	52.3	13,563	0.39%	大買/
2021/03/29	20	52.52	40	52.14	52.00	-20	13,527	-0.15%
2021/03/26	89.1	54.48	65	54.80	52.30	24.1	13,914	0.17%
2021/03/25	30	51.76	73	51.58	52.00	-43	13,788	-0.31%
2021/03/24	35	51.76	70	51.37	50.90	-35	14,839	-0.24%
2021/03/23	198	51.42	96	52.05	51.00	102	14,826	0.69%	大買/鉅額交易
2021/03/22	7	50.43	5.1	50.90	50.90	2	14,644	0.01%
2021/03/19	21	50.90	12	51.30	50.80	9	15,085	0.06%
2021/03/18	366	52.64	494	52.58	52.30	-128	15,923	-0.80%	大買/大賣/鉅額交易
2021/03/17	172	50.36	254	50.15	49.85	-82	16,206	-0.51%	大買/大賣/
2021/03/16	18	47.99	13	47.01	46.80	5	16,394	0.03%
2021/03/15	14	47.70	18.3	47.84	47.50	-4.3	16,561	-0.03%
2021/03/12	16.4	46.96	36	46.93	47.00	-19.6	16,575	-0.12%
2021/03/11	9	45.56	56	45.71	46.05	-47	16,700	-0.28%
2021/03/10	3	44.30	4	44.39	44.20	-1	16,805	-0.01%
2021/03/09	21	43.82	2	44.25	43.85	19	17,084	0.11%
2021/03/08	11	45.45	8	44.80	44.55	3	17,214	0.02%
2021/03/05	6	45.71	2	45.68	45.40	4	17,262	0.02%
2021/03/04	3	46.93	0	0.00	46.20	3	17,272	0.02%
2021/03/03	10	46.15	11	46.97	47.20	-1	17,293	-0.01%
2021/03/02	4	46.98	1	46.00	46.05	3	17,440	0.02%
2021/02/26	11	46.40	52	46.73	46.80	-41	17,452	-0.23%
2021/02/25	14	47.43	21	47.63	47.20	-7	17,460	-0.04%
2021/02/24	180	47.90	159	48.44	47.75	21	17,475	0.12%	大買/大賣/
2021/02/23	39	47.63	50	47.46	47.75	-11	17,378	-0.06%
2021/02/22	15	47.92	181	47.78	48.00	-166	17,333	-0.96%	大賣/鉅額交易
2021/02/19	11	46.25	107.1	46.82	46.65	-96.1	17,273	-0.56%	大賣/
2021/02/18	21	46.08	16	46.10	46.05	5	17,211	0.03%
2021/02/17	176.4	45.62	60	46.09	46.25	116.4	17,159	0.68%	大買/鉅額交易
2021/02/05	23	42.79	11	42.78	42.60	12	17,112	0.07%
2021/02/04	2	43.10	5	43.06	42.85	-3	17,126	-0.02%
2021/02/03	3.2	43.85	2	44.15	43.20	1.2	17,112	0.01%
2021/02/02	5	44.13	9	44.04	43.85	-4	17,165	-0.02%
2021/02/01	12	42.23	26	43.26	42.95	-14	17,106	-0.08%
2021/01/29	25	43.50	0	44.00	43.00	25	17,099	0.15%
2021/01/28	16	44.12	36	43.87	43.80	-20	17,040	-0.12%
2021/01/27	21	44.37	11	44.60	44.35	10	16,993	0.06%
2021/01/26	280	44.71	295	45.17	44.50	-15	16,929	-0.09%	大買/大賣/
2021/01/25	91	43.91	29	43.91	43.95	62	16,741	0.37%
2021/01/22	10	44.13	18	44.72	45.30	-8	16,624	-0.05%
2021/01/21	144.2	44.80	89	44.65	44.45	55.2	16,435	0.34%	大買/
2021/01/20	86	49.74	64	48.92	47.70	22	15,990	0.14%
2021/01/19	50.1	53.44	105	54.00	52.50	-54.9	15,607	-0.35%	大賣/
2021/01/18	104	54.52	49	53.83	55.00	55	15,188	0.36%	大買/
2021/01/15	72.1	52.88	197.7	53.33	54.10	-125.5	14,131	-0.89%	大賣/鉅額交易
2021/01/14	121	49.82	123.2	49.15	49.20	-2.1	13,079	-0.02%	大買/大賣/
2021/01/13	59	48.56	81	48.73	48.75	-22	12,864	-0.17%
2021/01/12	59	48.15	59	48.72	46.90	0	12,755	0.00%
2021/01/11	30	48.98	44	49.13	48.75	-14	12,641	-0.11%
2021/01/08	18	48.67	49	48.95	49.10	-31	12,627	-0.25%
2021/01/07	21	48.95	28.7	49.01	48.80	-7.7	12,813	-0.06%
2021/01/06	33.2	47.69	92	48.73	47.85	-58.8	12,819	-0.46%
2021/01/05	13.4	47.32	17	47.61	47.35	-3.6	12,592	-0.03%
2021/01/04	90	48.42	54	48.18	48.30	36	12,479	0.29%
2020/12/31	62.1	49.91	83.1	50.53	49.65	-21	12,232	-0.17%
2020/12/30	255.5	51.20	206.5	50.68	49.85	49	11,904	0.41%	大買/大賣/
2020/12/29	138	49.58	70.7	49.16	49.15	67.3	11,189	0.60%	大買/
2020/12/28	36.7	48.19	34.2	48.13	48.30	2.5	10,722	0.02%
2020/12/25	49.1	48.24	115	48.55	47.80	-65.9	10,433	-0.63%	大賣/
2020/12/24	127.4	47.86	51.3	48.20	47.50	76.1	10,220	0.74%	大買/
2020/12/23	26.2	46.85	23	47.33	47.85	3.2	9,907	0.03%
2020/12/22	75	48.61	117.1	48.43	45.95	-42.1	9,684	-0.44%	大賣/
2020/12/21	50.5	48.93	26	48.36	48.05	24.5	9,233	0.27%
2020/12/18	745.2	50.91	862	51.20	51.30	-116.8	8,837	-1.32%	大買/大賣/鉅額交易
2020/12/17	0	0.00	73.3	49.80	49.80	-73.3	7,635	-0.96%
2020/12/16	32	45.30	64	45.30	45.30	-32	7,550	-0.42%
2020/12/15	134	40.96	131	41.03	41.20	3	7,435	0.04%	大買/大賣/
2020/12/14	163	46.13	124.2	45.56	44.85	38.8	6,960	0.56%	大買/大賣/
2020/12/11	342	43.95	433.3	44.29	45.65	-91.3	5,975	-1.53%	大買/大賣/
2020/12/10	138	40.72	113.8	40.56	41.50	24.2	5,008	0.48%	大買/大賣/
2020/12/09	6	39.26	69.4	39.60	40.05	-63.4	4,322	-1.47%
2020/12/08	16	36.58	6.5	37.12	36.45	9.5	4,100	0.23%
2020/12/07	10	36.42	13	36.63	36.60	-3	4,030	-0.07%
2020/12/04	13	36.25	16	36.38	37.10	-3	3,855	-0.08%
2020/12/03	9	36.18	56	36.49	36.70	-47	3,772	-1.25%
2020/12/02	34	34.63	40	34.35	34.60	-6	3,805	-0.16%
2020/12/01	1	33.70	52	33.62	33.80	-51	3,678	-1.39%
2020/11/30	1	33.40	1	33.40	33.20	0	3,660	0.00%
2020/11/27	51	33.11	6	32.98	33.10	45	3,666	1.23%
2020/11/26	105	34.00	62	34.25	33.50	43	3,655	1.18%	大買/
2020/11/25	3	32.97	10	32.63	33.50	-7	3,482	-0.20%
2020/11/24	12	33.01	2	33.00	32.70	10	3,412	0.29%
2020/11/23	2	33.13	13	33.51	33.60	-11	3,392	-0.32%
2020/11/20	0	0.00	5	33.05	32.95	-5	3,325	-0.15%
2020/11/19	0	0.00	1	33.00	32.95	-1	3,350	-0.03%
2020/11/18	0	0.00	1	32.55	32.80	-1	3,348	-0.03%
2020/11/16	3	32.00	3	32.05	32.20	0	3,362	0.00%
2020/11/13	19	32.25	18	32.25	32.40	1	3,341	0.03%
2020/11/12	0	0.00	13	31.86	31.75	-13	3,258	-0.40%
2020/11/11	2	31.50	1	31.15	31.45	1	3,224	0.03%
2020/11/10	26	31.88	103	31.51	31.45	-77	3,214	-2.40%	大賣/
2020/11/09	110	30.82	18	30.83	31.00	92	3,126	2.94%	大買/
2020/11/06	2	31.35	0	0.00	30.40	2	3,099	0.06%
2020/11/03	4	30.40	0	0.00	30.55	4	3,096	0.13%
2020/10/30	0	0.00	2	30.80	30.65	-2	3,311	-0.06%
2020/10/29	1	30.50	3	30.48	30.65	-2	3,321	-0.06%
2020/10/28	0.6	31.00	0	0.00	31.00	0.6	3,350	0.02%
2020/10/26	1	32.05	0	0.00	31.55	1	3,405	0.03%
2020/10/23	30	32.17	24	32.21	32.05	6	3,409	0.18%
2020/10/22	1	31.65	4	31.96	32.00	-3	3,379	-0.09%
2020/10/21	9	31.96	68	31.83	31.90	-59	3,366	-1.75%
2020/10/20	13.2	31.94	2	32.33	31.80	11.2	3,416	0.33%
2020/10/16	77	32.48	12	33.19	32.05	65	3,447	1.89%
2020/10/15	43	33.34	39	33.88	33.45	4	3,365	0.12%
2020/10/14	7	33.56	25	33.40	34.00	-18	3,042	-0.59%
2020/10/13	77	31.18	160	31.12	31.15	-83	2,893	-2.87%	大賣/
2020/10/12	89	30.74	6	30.61	30.90	83	2,877	2.88%
2020/10/08	15	31.00	0	0.00	30.30	15	2,923	0.51%
2020/10/05	0	0.00	0	30.15	29.90	0	3,411	0.00%
2020/09/29	2	30.10	0	0.00	29.85	2	3,912	0.05%
2020/09/24	0	0.00	3	30.82	30.35	-3	4,102	-0.07%
2020/09/23	7	31.69	10	31.62	31.60	-3	4,077	-0.07%
2020/09/21	0	0.00	5	31.13	31.10	-5	4,119	-0.12%
2020/09/18	2	31.40	51	31.63	31.35	-49	4,157	-1.18%
2020/09/17	91	31.56	41	31.47	31.25	50	4,262	1.17%
2020/09/16	5	31.08	6	31.20	31.20	-1	4,222	-0.02%
2020/09/15	3	30.68	14	30.75	30.95	-11	4,218	-0.26%
2020/09/14	11	30.73	8	30.84	30.90	3	4,228	0.07%
2020/09/11	6	29.98	6	29.88	29.80	0	4,237	0.00%
2020/09/10	2	30.90	10	30.40	30.20	-8	4,249	-0.19%
2020/09/09	2	30.70	21	30.15	30.55	-19	4,244	-0.45%
2020/09/08	1	31.00	0	0.00	30.60	1	4,253	0.02%
2020/09/07	99	32.18	167	32.47	30.20	-68	4,192	-1.62%	大賣/
2020/09/04	72	30.62	0	0.00	30.60	72	3,890	1.85%
2020/09/03	19.4	30.92	6	30.37	30.20	13.4	3,859	0.35%
2020/09/02	10	30.38	10	30.28	30.40	0	3,819	0.00%
2020/09/01	1	29.60	2.4	29.97	30.00	-1.4	3,806	-0.04%
2020/08/31	0	0.00	9	29.66	29.55	-9	3,825	-0.24%
2020/08/27	0	0.00	1.6	29.61	29.65	-1.6	3,881	-0.04%
2020/08/26	1	29.50	1	29.50	29.50	0	3,882	0.00%
2020/08/25	4	29.65	126	29.68	29.60	-122	3,964	-3.08%	大賣/鉅額交易
2020/08/24	128	28.93	6	28.87	29.05	122	3,907	3.12%	大買/鉅額交易
2020/08/21	1	28.20	0	0.00	28.30	1	3,900	0.03%
2020/08/20	2	27.90	3	28.90	27.80	-1	3,881	-0.03%
2020/08/19	0	0.00	2	30.00	30.10	-2	3,819	-0.05%
2020/08/18	3	29.40	4	29.30	29.10	-1	3,776	-0.03%
2020/08/17	0	0.00	24	29.44	29.45	-24	3,796	-0.63%
2020/08/14	3	29.02	0	0.00	29.25	3	3,858	0.08%
2020/08/13	0	0.00	6	29.00	28.90	-6	3,891	-0.15%
2020/08/11	0	0.00	10	29.30	29.00	-10	3,873	-0.26%
2020/08/10	13	29.70	0	0.00	29.25	13	3,864	0.34%
2020/08/07	7	29.70	2	29.83	29.95	5	3,840	0.13%
2020/08/06	3	30.18	1	29.95	30.00	2	3,821	0.05%
2020/08/05	17	30.96	39	31.45	31.95	-22	3,676	-0.60%
2020/08/04	0	0.00	1	30.35	30.45	-1	3,598	-0.03%
2020/08/03	2	30.18	0	0.00	30.30	2	3,586	0.06%
2020/07/31	20	30.00	0	0.00	29.80	20	3,565	0.56%
2020/07/29	0	0.00	80	28.60	29.00	-80	3,552	-2.25%
2020/07/28	80	27.98	0	0.00	28.05	80	3,565	2.24%
2020/07/27	0	0.00	3	29.63	29.00	-3	3,563	-0.08%
2020/07/24	1	30.95	4	30.43	29.85	-3	3,558	-0.08%
2020/07/23	2	30.43	66	30.62	30.85	-64	3,518	-1.82%
2020/07/22	1	29.35	3	29.62	29.80	-2	3,549	-0.06%
2020/07/21	5	29.59	91.6	29.54	29.40	-86.6	3,674	-2.36%
2020/07/20	96	29.14	5	29.38	29.30	91	3,711	2.45%
2020/07/17	10	28.78	1	28.95	28.95	9	3,698	0.24%
2020/07/16	4	30.06	2.1	29.85	29.90	1.9	3,642	0.05%
2020/07/15	17	30.47	11	31.85	30.15	6	3,675	0.16%
2020/07/14	16	31.82	142.4	31.81	31.50	-126.4	3,644	-3.47%	大賣/鉅額交易
2020/07/13	63	30.91	220	30.53	31.00	-157	3,544	-4.43%	大賣/鉅額交易
2020/07/10	25	31.63	23	32.76	30.80	2	3,478	0.06%
2020/07/09	260	32.37	104	32.48	32.80	156	3,225	4.84%	大買/大賣/鉅額交易
2020/07/08	0	0.00	54	29.42	29.85	-54	2,833	-1.91%
2020/07/07	5	28.30	5	28.80	28.30	0	2,771	0.00%
2020/07/06	1	28.25	1	28.35	28.30	0	2,705	0.00%
2020/07/03	0	0.00	54	28.08	28.50	-54	2,655	-2.03%
2020/07/02	1	27.10	3	27.10	27.10	-2	2,633	-0.08%
2020/06/30	2	27.98	5	28.00	28.10	-3	2,656	-0.11%
2020/06/29	63	28.12	63	28.68	28.05	0	2,600	0.00%
2020/06/24	17	28.95	19	28.68	28.50	-2	2,547	-0.08%
2020/06/23	3	28.02	2	28.20	28.15	1	2,437	0.04%
2020/06/22	15	27.90	0	0.00	27.95	15	2,405	0.62%
2020/06/19	1	27.45	0	0.00	27.45	1	2,420	0.04%
2020/06/18	3	28.10	4	28.08	28.10	-1	2,391	-0.04%
2020/06/15	0	0.00	5	27.08	27.05	-5	2,366	-0.21%
2020/06/12	0	0.00	25	26.70	26.95	-25	2,378	-1.05%
2020/06/11	1	27.65	1	27.80	27.05	0	2,400	0.00%
2020/06/10	15	27.30	0	0.00	27.30	15	2,402	0.62%
2020/06/09	0	0.00	6	27.68	27.45	-6	2,464	-0.24%
2020/06/08	0	0.00	12	27.70	27.25	-12	2,474	-0.48%
2020/06/05	3	27.70	0	0.00	27.70	3	2,465	0.12%
2020/06/04	0	0.00	1	27.60	27.85	-1	2,467	-0.04%
2020/06/02	0	0.00	1.6	27.49	27.25	-1.6	2,617	-0.06%
2020/06/01	63	27.09	64	27.46	27.45	-1	2,579	-0.04%
2020/05/29	0	0.00	25	26.40	26.70	-25	2,483	-1.01%
2020/05/28	1	26.70	1	26.60	26.20	0	2,475	0.00%
2020/05/27	1	26.85	1	26.90	26.95	0	2,441	0.00%
2020/05/22	1	26.25	0	0.00	26.20	1	2,390	0.04%
2020/05/21	8	26.76	64	26.58	27.00	-56	2,353	-2.38%
2020/05/20	54	25.79	6	26.28	26.55	48	2,277	2.11%
2020/05/13	0	0.00	2	26.13	26.15	-2	2,197	-0.09%
2020/05/12	1	26.30	0	0.00	26.15	1	2,187	0.05%
2020/05/11	1	26.30	1	26.30	26.15	0	2,182	0.00%
2020/05/08	1	26.55	3	26.35	26.15	-2	2,167	-0.09%
2020/05/07	2	26.28	2	26.35	26.40	0	2,153	0.00%
2020/05/06	3	26.18	13	26.12	25.85	-10	2,128	-0.47%
2020/05/05	1	26.90	12	26.61	26.65	-11	2,072	-0.53%
2020/05/04	20	26.32	21	26.92	26.75	-1	2,049	-0.05%
2020/04/30	6	26.64	67	26.65	26.70	-61	2,007	-3.04%
2020/04/29	65	26.44	1	26.30	26.40	64	1,984	3.23%
2020/04/28	2	26.25	26	26.23	26.30	-24	1,964	-1.22%
2020/04/27	39	26.88	28	26.92	26.60	11	1,956	0.56%
2020/04/24	15	25.85	52	25.94	26.50	-37	1,848	-2.00%
2020/04/23	62	25.23	58	25.39	25.40	4	1,696	0.24%
2020/04/22	1	24.25	2	24.55	24.85	-1	1,624	-0.06%
2020/04/21	0	0.00	2	24.60	24.35	-2	1,610	-0.12%
2020/04/20	59	25.20	8	25.40	25.05	51	1,581	3.22%
2020/04/17	3	24.60	1	24.95	25.00	2	1,512	0.13%
2020/04/16	10	24.50	8	24.90	24.50	2	1,465	0.14%
2020/04/15	1	24.30	0	0.00	24.15	1	1,410	0.07%
2020/04/14	47	24.02	82	24.19	24.30	-35	1,390	-2.52%
2020/04/13	2	23.78	2	23.93	23.90	0	1,360	0.00%
2020/04/10	47	23.92	56	24.14	24.00	-9	1,353	-0.66%
2020/04/09	10	23.65	18	23.82	23.60	-8	1,307	-0.61%
2020/04/08	1	23.70	2	23.85	24.05	-1	1,282	-0.08%
2020/04/07	33	23.87	26	24.42	23.70	7	1,253	0.56%
2020/04/06	6	23.27	58	23.17	23.95	-52	1,182	-4.40%
2020/04/01	1	21.95	0	0.00	21.80	1	1,093	0.09%
2020/03/31	0	0.00	2	21.65	21.45	-2	1,084	-0.18%
2020/03/30	2	21.70	1	21.45	21.75	1	1,084	0.09%
2020/03/27	0	0.00	2	22.20	21.90	-2	1,110	-0.18%
2020/03/26	2	21.70	0	0.00	21.75	2	1,152	0.17%
2020/03/25	21	22.64	0	0.00	22.00	21	1,144	1.84%
2020/03/24	0	20.95	5	20.90	20.95	-5	1,099	-0.45%
2020/03/23	0	0.00	2	20.00	20.15	-2	1,094	-0.18%
2020/03/20	27	21.00	24	21.12	21.00	3	1,115	0.27%
2020/03/19	5	19.65	1	19.65	19.75	4	1,112	0.36%
2020/03/18	3	22.05	0	0.00	21.80	3	1,070	0.28%
2020/03/17	2	21.35	1	21.60	21.90	1	1,045	0.10%
2020/03/16	3	21.93	2	22.65	21.25	1	1,049	0.10%
2020/03/13	1	20.75	5	22.05	22.10	-4	1,036	-0.39%
2020/03/11	1	24.40	0	0.00	23.50	1	941	0.11%
2020/03/10	26	24.69	5	24.42	24.00	21	925	2.27%
2020/03/09	31	26.05	58	25.94	25.60	-27	866	-3.12%
2020/03/06	8	23.69	72	24.35	24.85	-64	701	-9.13%
2020/03/04	0	0.00	1	22.40	22.40	-1	635	-0.16%
2020/03/03	0	0.00	31	22.13	22.40	-31	641	-4.83%
2020/03/02	30	21.78	10	21.50	21.65	20	633	3.16%
2020/02/27	6	22.00	0	0.00	21.90	6	629	0.95%
2020/02/24	0	22.60	0	0.00	22.70	0	624	0.00%
2020/02/20	0	0.00	1	23.00	23.30	-1	626	-0.16%
2020/02/18	0	0.00	1	22.90	22.90	-1	629	-0.16%
2020/02/17	0	0.00	3	22.85	22.90	-3	632	-0.47%
2020/02/06	0	0.00	10	23.30	23.35	-10	694	-1.44%
2020/02/03	0	0.00	1	21.70	22.05	-1	716	-0.14%
2020/01/08	1	25.95	0	0.00	25.80	1	714	0.14%
2019/12/24	5	27.33	5	27.55	27.00	0	777	0.00%
2019/12/23	7	27.44	4	27.55	27.60	3	752	0.40%
2019/12/20	0	0.00	4	27.00	26.85	-4	685	-0.58%
2019/12/17	2	27.10	0	0.00	27.05	2	707	0.28%
2019/12/13	0.3	26.40	0	0.00	26.55	0.3	806	0.03%
2019/12/11	3	26.90	0	0.00	26.60	3	791	0.38%
2019/12/06	0	0.00	50	25.90	25.90	-50	745	-6.71%
2019/12/05	50	26.19	0	0.00	26.30	50	754	6.63%
2019/12/04	0	0.00	30	25.83	25.80	-30	789	-3.80%
2019/12/03	30	26.00	0	0.00	26.00	30	853	3.52%
2019/11/28	0	0.00	50	26.58	26.50	-50	923	-5.42%
2019/11/27	50	26.54	0	0.00	26.55	50	936	5.34%
2019/11/19	0	0.00	4	26.75	26.70	-4	1,146	-0.35%
2019/11/15	0	0.00	0.8	26.45	26.50	-0.8	1,230	-0.06%
2019/11/05	4	27.34	0	0.00	27.40	4	1,321	0.30%
2019/10/29	0	0.00	0.8	26.45	26.50	-0.8	1,288	-0.06%
2019/10/25	0	0.00	2	27.05	26.95	-2	1,320	-0.15%
2019/10/07	4	27.65	4	27.45	27.45	0	1,476	0.00%
2019/10/01	0	0.00	1	27.65	27.50	-1	1,442	-0.07%
2019/09/24	0	0.00	3	28.05	28.00	-3	1,447	-0.21%
2019/09/23	0	0.00	1	28.05	28.00	-1	1,439	-0.07%
2019/09/19	18	28.34	3	28.23	28.25	15	1,419	1.06%
2019/09/18	3	27.90	1	27.70	28.05	2	1,348	0.15%
2019/09/12	0	0.00	2	27.00	26.95	-2	1,308	-0.15%
2019/09/06	1	27.55	32	28.02	27.45	-31	1,283	-2.42%
2019/09/05	31	28.37	1	28.30	28.25	30	1,242	2.42%
2019/09/04	0	0.00	4	28.40	28.45	-4	1,178	-0.34%
2019/09/03	1	27.90	0	0.00	27.25	1	1,136	0.09%
2019/09/02	4	27.40	0	0.00	27.70	4	1,129	0.35%
2019/08/30	0	27.30	0	0.00	27.30	0	1,123	0.00%
2019/08/29	10	29.03	5	28.70	27.75	5	1,113	0.45%
2019/08/28	0	0.00	1	27.90	28.20	-1	972	-0.10%
2019/08/27	0	0.00	30	27.50	27.55	-30	936	-3.20%
2019/08/26	30	27.00	0	0.00	26.95	30	925	3.24%
2019/08/19	1	27.55	10	27.10	27.55	-9	814	-1.11%
2019/08/15	0	0.00	1	26.15	26.20	-1	773	-0.13%
2019/08/13	2	26.80	2	26.50	26.50	0	765	0.00%
2019/08/12	10	26.17	50	26.31	26.65	-40	757	-5.28%
2019/08/08	1	25.60	1	25.55	25.40	0	763	0.00%
2019/08/07	50	25.72	4	25.63	25.60	46	756	6.08%
2019/08/06	2	24.40	0	0.00	25.00	2	746	0.27%
2019/08/05	2	25.25	0	0.00	25.10	2	747	0.27%
2019/08/01	0	0.00	5	26.80	26.40	-5	741	-0.67%
2019/07/31	0	0.00	0.6	26.80	26.80	-0.6	742	-0.08%
2019/07/30	0	0.00	2	26.75	26.95	-2	736	-0.27%
2019/07/26	9	28.06	47	28.64	27.40	-38	736	-5.16%
2019/07/25	39	27.97	30	27.12	28.00	9	620	1.45%
2019/07/09	0	0.00	0.8	25.05	25.20	-0.8	951	-0.08%
2019/06/27	0	0.00	1	26.50	26.45	-1	971	-0.10%
2019/06/25	1	26.40	0	0.00	26.10	1	975	0.10%
2019/06/24	0	0.00	10	26.70	26.70	-10	953	-1.05%
2019/06/20	0	0.00	52	26.37	26.05	-52	938	-5.54%
2019/06/19	40	25.78	0	0.00	25.65	40	925	4.32%
2019/06/14	0	0.00	30	25.62	25.70	-30	929	-3.23%
2019/06/13	30	25.54	0	0.00	25.45	30	931	3.22%
2019/06/11	2	26.00	2	25.85	25.65	0	931	0.00%
2019/06/10	0	0.00	15	25.35	25.50	-15	916	-1.64%
2019/05/21	2	23.85	0	0.00	23.95	2	998	0.20%
2019/05/17	2	25.40	12	24.81	24.40	-10	1,016	-0.98%
2019/05/16	10	25.20	5	24.90	25.00	5	1,028	0.49%
2019/05/15	0	0.00	0.8	24.50	24.65	-0.8	1,019	-0.08%
2019/05/13	0	0.00	0.8	24.15	24.15	-0.8	1,021	-0.08%
2019/05/03	5	26.80	0	0.00	27.05	5	1,015	0.49%
2019/05/02	0	0.00	4	26.25	26.20	-4	993	-0.40%
2019/04/24	1	28.00	3	27.85	27.45	-2	931	-0.21%
2019/04/23	3	26.63	10	27.70	27.80	-7	812	-0.86%
2019/04/22	0	0.00	28	26.31	26.80	-28	725	-3.86%
2019/04/18	0	0.00	50.2	25.46	25.10	-50.2	655	-7.66%
2019/04/17	81	25.67	30	25.67	25.70	51	655	7.78%
2019/04/11	0	0.00	5	25.00	25.30	-5	615	-0.81%
2019/04/08	0	24.35	2	24.45	24.45	-2	572	-0.35%
2019/04/02	1	24.15	0	0.00	24.15	1	566	0.18%
2019/04/01	1	24.15	0	0.00	24.10	1	563	0.18%
2019/03/29	5	24.20	30	24.28	24.40	-25	558	-4.48%
2019/03/28	30	23.95	0	0.00	24.40	30	555	5.40%
2019/03/26	0.4	24.00	30	24.10	24.05	-29.6	551	-5.37%
2019/03/25	30	24.02	0	0.00	24.00	30	553	5.42%
2019/03/21	0	0.00	1	24.70	24.55	-1	550	-0.18%
2019/03/20	0	24.60	8	24.65	24.65	-8	549	-1.46%
2019/03/19	1	24.51	0	0.00	24.85	1	549	0.19%
2019/03/18	0.2	24.35	4	24.35	24.40	-3.8	545	-0.70%
2019/03/08	0	0.00	0.2	24.70	24.70	-0.2	681	-0.03%
2019/03/07	0	0.00	1	25.50	24.85	-1	684	-0.15%
2019/02/27	0	0.00	1	25.20	25.15	-1	710	-0.14%
2019/02/26	3	25.78	56	25.76	25.50	-53	731	-7.24%
2019/02/25	45	24.89	0	0.00	24.80	45	662	6.79%
2019/01/30	0	0.00	0.5	23.90	23.85	-0.5	587	-0.09%
2019/01/25	0	0.00	2	24.00	24.35	-2	602	-0.33%
2019/01/17	0	23.30	0.4	23.30	23.30	-0.4	621	-0.06%
2019/01/11	0	23.20	2	23.50	23.25	-2	653	-0.31%
2019/01/10	0	0.00	30	23.70	23.45	-30	652	-4.60%
2019/01/09	30	24.05	10	24.50	24.05	20	649	3.08%
2019/01/03	0	0.00	30	23.39	23.40	-30	665	-4.51%
2019/01/02	30	22.56	0	0.00	22.60	30	651	4.60%
2018/12/26	0	0.00	0.2	22.10	22.25	-0.2	688	-0.03%
2018/12/24	0.5	22.70	0	0.00	22.75	0.5	694	0.07%
2018/12/11	3	24.30	3	24.15	24.15	0	863	0.00%
2018/12/04	1	26.00	1	25.50	25.95	0	1,008	0.00%
2018/12/03	50	25.03	50	25.20	25.60	0	1,000	0.00%
2018/11/30	0	0.00	1	24.40	24.40	-1	980	-0.10%
2018/11/29	1	25.00	0	0.00	24.40	1	983	0.10%
2018/11/27	0	0.00	25	23.71	23.75	-25	954	-2.62%
2018/11/26	0	0.00	25	23.77	23.70	-25	962	-2.60%
2018/11/23	50	23.61	5	23.80	23.80	45	1,028	4.38%
2018/11/21	0	0.00	3	22.95	23.35	-3	1,040	-0.29%
2018/11/19	0	0.00	30	23.41	23.80	-30	1,051	-2.85%
2018/11/16	30	22.89	0	0.00	23.05	30	1,043	2.87%
2018/11/08	2	22.90	2	22.65	22.65	0	1,208	0.00%
2018/11/01	7	23.03	42	23.30	22.90	-35	1,203	-2.91%
2018/10/31	65	22.46	25	22.94	23.05	40	1,184	3.38%
2018/10/25	0	0.00	50	22.20	22.20	-50	1,157	-4.32%
2018/10/24	25	23.28	5	23.60	23.60	20	1,153	1.73%
2018/10/23	32	22.99	2	22.90	23.00	30	1,152	2.60%
2018/10/12	0	0.00	9	22.37	22.65	-9	1,174	-0.77%
2018/10/11	3	23.70	0	0.00	23.70	3	1,145	0.26%
2018/10/03	5	30.57	5	30.15	30.15	0	1,154	0.00%
2018/10/02	0	0.00	1	30.55	30.55	-1	1,177	-0.08%
2018/09/28	0	0.00	3.8	30.08	30.00	-3.8	1,278	-0.30%
2018/09/26	0	30.15	30	30.32	30.15	-30	1,293	-2.32%
2018/09/25	30	30.15	0.8	30.15	30.15	29.2	1,295	2.25%
2018/09/12	0	0.00	1	26.40	26.35	-1	1,288	-0.08%
2018/09/10	15	26.40	0	0.00	26.35	15	1,289	1.16%
2018/09/07	3	27.18	20	27.38	27.30	-17	1,307	-1.30%
2018/09/06	0	0.00	60	28.80	28.15	-60	1,388	-4.32%
2018/09/05	80	29.32	0	0.00	29.70	80	1,405	5.69%
2018/09/04	0	0.00	10	28.95	28.85	-10	1,423	-0.70%
2018/09/03	0	0.00	1	29.40	28.75	-1	1,412	-0.07%
2018/08/29	0	0.00	20	28.65	28.45	-20	1,365	-1.46%
2018/08/24	1	27.90	1	27.75	27.60	0	1,349	0.00%
2018/08/21	1	28.15	37	28.23	28.00	-36	1,348	-2.67%
2018/08/20	36	27.61	1	26.95	27.60	35	1,290	2.71%
2018/08/16	1	26.95	1	26.45	26.95	0	1,273	0.00%
2018/08/15	1	26.95	0	0.00	26.75	1	1,272	0.08%
2018/08/14	10	27.00	2.9	26.93	27.10	7.1	1,272	0.55%
2018/08/09	17	28.32	17	28.33	28.45	0	1,246	0.00%
2018/08/01	1	26.85	0	0.00	26.85	1	1,158	0.09%
2018/07/26	0	0.00	10	26.70	26.60	-10	1,151	-0.87%
2018/07/23	0	0.00	3	26.40	26.35	-3	1,161	-0.26%
2018/07/12	0	0.00	10	26.35	27.00	-10	1,192	-0.84%
2018/07/11	1	26.45	1	26.40	26.40	0	1,193	0.00%
2018/07/10	0	0.00	21	26.79	26.50	-21	1,200	-1.75%
2018/07/09	21	26.40	0	0.00	26.25	21	1,202	1.75%
2018/07/05	12	26.71	0	0.00	26.65	12	1,184	1.01%
2018/07/04	1	27.40	3	27.90	27.45	-2	1,179	-0.17%
2018/07/03	2	28.30	0	0.00	27.85	2	1,173	0.17%
2018/07/02	4	28.85	0	0.00	28.70	4	1,167	0.34%
2018/06/28	3	29.30	4	29.10	29.10	-1	1,139	-0.09%
2018/06/27	1	28.70	6	28.33	28.85	-5	1,059	-0.47%
2018/06/26	0	0.00	10	27.40	28.10	-10	1,044	-0.96%
2018/06/25	0	0.00	4	28.04	27.80	-4	1,036	-0.39%
2018/06/22	5	28.14	0	0.00	28.00	5	1,037	0.48%
2018/06/21	1	28.60	0	0.00	28.35	1	1,039	0.10%
2018/06/19	13	28.99	0	0.00	28.80	13	1,081	1.20%
2018/06/14	19	29.75	15	29.61	29.30	4	1,058	0.38%
2018/06/13	2	28.75	75	29.32	29.20	-73	943	-7.74%
2018/06/12	97	28.42	40	28.89	29.00	57	879	6.48%
2018/06/07	0	0.00	40	28.37	27.95	-40	916	-4.36%
2018/06/06	40	28.19	4	28.15	28.10	36	898	4.01%
2018/05/31	5	26.90	0	0.00	26.80	5	841	0.59%
2018/05/29	0	0.00	1	27.10	27.15	-1	841	-0.12%
2018/05/25	4	26.88	40	26.86	26.80	-36	829	-4.34%
2018/05/24	40	26.46	0	0.00	26.50	40	813	4.92%
2018/05/15	0	0.00	2	26.30	26.10	-2	860	-0.23%
2018/05/11	0	0.00	10.8	26.34	26.35	-10.8	933	-1.16%
2018/04/27	1	26.10	2	26.15	26.00	-1	1,159	-0.09%
2018/04/26	3	26.27	33	27.03	25.70	-30	1,179	-2.54%
2018/04/25	30	25.80	0	0.00	25.80	30	1,186	2.53%
2018/04/24	2	25.40	0	0.00	25.45	2	1,191	0.17%
2018/04/23	8	27.20	0	0.00	26.60	8	1,177	0.68%
2018/04/18	15	26.90	0	0.00	26.95	15	1,224	1.22%
2018/04/16	0	0.00	32	28.03	27.70	-32	1,225	-2.61%
2018/04/12	30	27.65	0	0.00	27.65	30	1,250	2.40%
2018/04/03	0	0.00	1	28.00	28.00	-1	1,437	-0.07%
2018/03/30	0	0.00	2	28.05	28.10	-2	1,488	-0.13%
2018/03/29	0	0.00	1	28.10	28.20	-1	1,500	-0.07%
2018/03/27	2	28.30	1	28.35	28.25	1	1,518	0.07%
2018/03/26	3	28.20	0	0.00	28.20	3	1,518	0.20%
2018/03/23	2	28.15	5	28.18	28.15	-3	1,520	-0.20%
2018/03/22	2	29.35	0	0.00	28.85	2	1,516	0.13%
2018/03/20	4	28.15	0	0.00	28.05	4	1,489	0.27%
2018/03/19	20	28.41	0	0.00	28.50	20	1,545	1.29%
2018/03/15	2	29.28	5	29.24	28.85	-3	1,644	-0.18%
2018/03/13	0	0.00	10	28.20	28.15	-10	1,611	-0.62%
2018/02/27	1	28.10	0	0.00	27.70	1	1,810	0.06%
2018/02/08	0	0.00	3	27.15	27.05	-3	2,404	-0.12%
2018/02/06	13	27.44	3	26.65	26.60	10	2,536	0.39%
2018/02/02	0	0.00	10	30.05	29.85	-10	2,543	-0.39%
2018/02/01	0	0.00	10	30.40	30.20	-10	2,642	-0.38%
2018/01/31	0	0.00	10	30.15	30.30	-10	2,671	-0.37%
2018/01/30	40	30.75	12	30.34	30.40	28	2,715	1.03%
2018/01/29	1	30.00	8	30.00	30.00	-7	2,773	-0.25%
2018/01/26	0	0.00	2.3	30.16	29.90	-2.3	2,890	-0.08%
2018/01/25	0	0.00	10	30.60	30.05	-10	2,919	-0.34%
2018/01/24	0	0.00	10	30.40	30.35	-10	3,006	-0.33%
2018/01/23	5	30.85	15	30.63	30.20	-10	3,051	-0.33%
2018/01/22	0	0.00	10	30.50	30.55	-10	3,103	-0.32%
2018/01/19	0	0.00	10	30.38	30.75	-10	3,256	-0.31%
2018/01/18	0	0.00	10	30.30	29.95	-10	3,290	-0.30%
2018/01/15	3	30.80	82	30.41	30.25	-79	3,975	-1.99%
2018/01/12	20	29.90	0	0.00	29.90	20	4,194	0.48%
2018/01/09	0	0.00	10	30.10	29.60	-10	4,768	-0.21%
2018/01/08	0	0.00	10	30.35	30.00	-10	5,157	-0.19%
2018/01/05	2	30.85	29	30.95	30.85	-27	5,331	-0.51%
2018/01/04	65	31.44	11	31.13	31.30	54	5,379	1.00%
2018/01/03	3	31.00	18	30.40	30.95	-15	5,347	-0.28%