偉詮電 (2436)-凱基-士林券商分點個股進出

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
61.7
漲跌
▲1.2
漲幅
+1.98%
成交量
805張
產業
上市半導體類股▲3.82%
887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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/04/24	0	0.00	1	60.70	61.70	-1	1,419	-0.07%
2024/04/19	1	61.00	0	0.00	60.60	1	1,519	0.07%
2024/04/10	1	63.80	1	63.90	63.60	0	1,640	0.00%
2024/04/09	1	62.70	0	0.00	62.40	1	1,665	0.06%
2024/04/08	1	62.60	0	0.00	62.10	1	1,689	0.06%
2024/04/02	0	0.00	2	63.00	62.80	-2	2,095	-0.10%
2024/03/29	0	0.00	2	63.00	62.70	-2	2,255	-0.09%
2024/03/25	1	64.50	2	64.60	64.50	-1	2,378	-0.04%
2024/03/22	0	0.00	1	64.70	64.90	-1	2,398	-0.04%
2024/03/13	1	63.50	0	0.00	63.20	1	2,637	0.04%
2024/03/12	1	65.20	0	0.00	65.20	1	2,699	0.04%
2024/03/11	2	64.20	0.1	64.30	64.20	1.9	2,749	0.07%
2024/03/08	1	63.70	0	0.00	63.30	1	2,810	0.04%
2024/03/06	0	0.00	1	65.20	65.20	-1	2,937	-0.03%
2024/03/05	0.1	67.00	0	0.00	66.60	0.1	3,005	0.00%
2024/03/01	1	66.80	0	0.00	66.70	1	3,280	0.03%
2024/02/29	4	67.13	1	67.10	67.00	3	3,415	0.09%
2024/02/27	0	67.80	2	68.00	67.90	-2	3,598	-0.05%
2024/02/26	2	69.30	0	0.00	69.90	2	3,769	0.05%
2024/02/22	0	0.00	2	70.90	70.70	-2	4,317	-0.05%
2024/02/21	3	70.87	2	70.30	70.80	1	4,392	0.02%
2024/02/20	22	71.09	20	70.20	69.20	2	4,432	0.05%
2024/02/19	1	69.70	1	69.30	69.70	0	4,451	0.00%
2024/02/16	0	0.00	1	69.50	69.80	-1	4,564	-0.02%
2024/02/15	0	0.00	1	68.50	68.40	-1	4,568	-0.02%
2024/02/05	1	64.00	0	0.00	64.40	1	4,543	0.02%
2024/02/02	1	65.50	0	0.00	65.00	1	4,569	0.02%
2024/01/31	30	65.50	0	0.00	65.60	30	4,600	0.65%
2024/01/30	1	65.80	0	0.00	65.50	1	4,605	0.02%
2024/01/25	0	0.00	5	67.10	66.80	-5	4,648	-0.11%
2024/01/22	2	67.00	1	67.00	67.60	1	4,752	0.02%
2024/01/19	16	67.10	16	67.04	66.80	0	4,790	0.00%
2024/01/18	2	67.60	22	66.35	66.10	-20	4,869	-0.41%
2024/01/17	20	68.63	0	0.00	67.20	20	4,972	0.40%
2024/01/16	1	67.80	0	0.00	67.40	1	4,991	0.02%
2024/01/15	2	68.50	0	0.00	69.00	2	4,988	0.04%
2024/01/12	1	66.30	0	0.00	66.20	1	5,003	0.02%
2024/01/11	3	67.20	0	0.00	67.30	3	5,072	0.06%
2024/01/08	1	71.30	5	69.60	68.70	-4	5,318	-0.08%
2024/01/05	2	72.70	6	71.80	71.80	-4	5,261	-0.08%
2024/01/04	5	71.80	2	70.80	70.80	3	5,238	0.06%
2024/01/03	2	73.00	7	72.19	71.80	-5	5,276	-0.09%
2024/01/02	0	0.00	3	72.90	72.50	-3	5,270	-0.06%
2023/12/29	0	0.00	1	72.60	73.60	-1	5,277	-0.02%
2023/12/28	24	75.92	8	74.26	74.00	16	5,218	0.31%
2023/12/27	19	71.71	57	71.20	72.90	-38	5,007	-0.76%
2023/12/26	2	70.20	0	0.00	69.90	2	4,906	0.04%
2023/12/22	0	0.00	3	69.73	69.80	-3	4,878	-0.06%
2023/12/19	1	67.10	0	0.00	67.30	1	4,885	0.02%
2023/12/15	40	68.81	10	68.80	68.10	30	5,014	0.60%
2023/12/14	10	70.00	0	0.00	69.80	10	5,132	0.19%
2023/12/07	0	0.00	4	72.20	71.50	-4	5,729	-0.07%
2023/12/06	2	74.50	0	0.00	73.90	2	5,891	0.03%
2023/12/01	0	0.00	1	79.10	78.10	-1	6,899	-0.01%
2023/11/29	0	0.00	1.3	78.50	78.80	-1.3	8,492	-0.02%
2023/11/28	0	0.00	4	77.65	77.70	-4	8,565	-0.05%
2023/11/24	0.1	76.50	0	0.00	76.50	0.1	9,954	0.00%
2023/11/22	2	75.40	2.2	75.28	76.30	-0.2	9,991	0.00%
2023/11/21	1.2	70.53	43	72.25	72.80	-41.9	9,588	-0.44%
2023/11/20	36	71.01	1	71.90	71.20	35	9,539	0.37%
2023/11/17	13	69.12	13	69.89	69.80	0	9,458	0.00%
2023/11/16	2	69.10	0	0.00	68.10	2	9,374	0.02%
2023/11/15	1	70.20	2.2	70.25	69.00	-1.2	9,323	-0.01%
2023/11/14	0	0.00	2	67.30	67.60	-2	9,220	-0.02%
2023/11/09	1.1	64.95	0	0.00	65.40	1.1	9,141	0.01%
2023/11/02	0.1	67.80	57	67.12	67.90	-56.9	9,101	-0.63%
2023/11/01	55	65.43	1	66.00	66.00	54	9,080	0.59%
2023/10/31	2.1	65.09	0	0.00	64.30	2.1	9,053	0.02%
2023/10/30	1	68.30	1	69.10	67.60	0	9,035	0.00%
2023/10/27	0.1	68.90	38	68.87	67.60	-38	9,029	-0.42%
2023/10/26	38.2	68.37	5	68.30	67.50	33.2	9,032	0.37%
2023/10/25	1	70.80	2	71.70	70.60	-1	8,956	-0.01%
2023/10/24	1	68.60	1	69.10	69.10	0	8,891	0.00%
2023/10/19	29	67.05	30	68.06	70.90	-1	8,926	-0.01%
2023/10/18	3	69.77	1	68.40	68.30	2	8,906	0.02%
2023/10/17	0	0.00	1.3	71.71	71.50	-1.3	9,037	-0.01%
2023/10/16	0.1	69.10	0	0.00	68.80	0.1	8,961	0.00%
2023/10/11	2.1	72.02	2	72.60	70.30	0.1	9,357	0.00%
2023/10/04	2.1	70.14	0	70.60	70.90	2.1	9,520	0.02%
2023/10/03	1	71.50	3	70.83	71.00	-2	9,788	-0.02%
2023/09/28	0	0.00	1	67.90	67.50	-1	10,034	-0.01%
2023/09/27	5	67.00	0	0.00	67.70	5	10,038	0.05%
2023/09/25	2	68.50	2	69.90	68.30	0	10,000	0.00%
2023/09/21	2	69.30	9	68.56	68.80	-7	9,933	-0.07%
2023/09/20	11	72.29	15	70.71	70.80	-4	9,851	-0.04%
2023/09/19	17	72.92	9	72.37	72.20	8	9,768	0.08%
2023/09/18	16	74.51	15	74.79	73.70	1	9,610	0.01%
2023/09/15	2	74.25	1	74.90	74.00	1	9,477	0.01%
2023/09/14	9	73.77	8	75.10	74.50	1	9,366	0.01%
2023/09/13	12	72.70	18	72.77	72.90	-6	9,235	-0.06%
2023/09/12	15	74.29	11	74.32	74.10	4	9,061	0.04%
2023/09/11	12	74.60	6	74.20	74.20	6	8,927	0.07%
2023/09/08	0	0.00	21	75.35	75.10	-21	8,819	-0.24%
2023/09/07	2	74.20	1.4	76.66	73.30	0.6	8,555	0.01%
2023/09/06	1.4	75.77	1.2	76.42	75.00	0.2	8,229	0.00%
2023/09/05	20.2	78.48	31	78.69	77.50	-10.8	7,950	-0.14%
2023/09/04	8	73.33	6.1	75.08	78.60	1.9	6,954	0.03%
2023/09/01	4	72.05	11	72.03	71.50	-7	6,310	-0.11%
2023/08/31	36.1	72.49	0.2	73.00	71.50	36	6,069	0.59%
2023/08/30	7	70.47	19.8	71.44	73.30	-12.8	5,483	-0.23%
2023/08/29	66.2	62.24	73.1	64.14	66.70	-7	4,563	-0.15%
2023/08/28	0	0.00	20	60.85	60.70	-20	4,187	-0.48%
2023/08/25	20	58.85	0	0.00	58.20	20	4,127	0.48%
2023/08/24	0	0.00	9	60.50	60.40	-9	4,107	-0.22%
2023/08/22	0	0.00	4	59.70	58.60	-4	4,006	-0.10%
2023/08/21	12	59.07	0	0.00	59.20	12	3,998	0.30%
2023/08/18	1	59.00	0	0.00	59.90	1	3,989	0.03%
2023/08/17	0	0.00	2	58.50	59.30	-2	3,969	-0.05%
2023/08/16	0	0.00	1	57.90	57.80	-1	3,952	-0.03%
2023/08/15	0	0.00	1	56.80	56.90	-1	3,950	-0.03%
2023/08/14	1	56.10	2	56.00	55.50	-1	3,947	-0.03%
2023/08/11	1	56.50	3	57.47	57.20	-2	3,937	-0.05%
2023/08/10	4	56.83	3	56.67	56.80	1	3,928	0.03%
2023/08/08	1	58.50	1	59.20	58.30	0	3,901	0.00%
2023/08/04	1	57.70	0	0.00	57.80	1	3,882	0.03%
2023/08/02	1	58.50	18	58.21	58.00	-17	3,881	-0.44%
2023/08/01	0	0.00	4	60.35	60.50	-4	3,824	-0.10%
2023/07/31	5	60.30	1	60.50	60.20	4	3,801	0.11%
2023/07/25	5	60.90	1	61.20	60.70	4	3,584	0.11%
2023/07/24	1	59.20	5	60.20	60.00	-4	3,557	-0.11%
2023/07/21	4	61.60	4	62.40	61.90	0	3,493	0.00%
2023/07/20	21	64.51	15	63.81	63.10	6	3,444	0.17%
2023/07/19	0	0.00	1	61.30	60.60	-1	3,183	-0.03%
2023/07/18	0	0.00	3	59.00	60.10	-3	3,141	-0.10%
2023/07/17	6	61.10	2	61.15	60.50	4	3,086	0.13%
2023/07/14	12	62.54	5	63.74	62.80	7	3,007	0.23%
2023/07/13	7	58.74	2	59.60	60.30	5	2,708	0.18%
2023/07/12	2	58.40	1	58.70	58.00	1	2,596	0.04%
2023/07/11	2	58.45	8	59.08	58.30	-6	2,528	-0.24%
2023/07/10	16	59.74	5	60.88	58.10	11	2,452	0.45%
2023/07/07	0	0.00	2.1	55.72	57.90	-2.1	2,163	-0.10%
2023/07/06	9	55.83	7	55.66	55.20	2	1,956	0.10%
2023/07/05	1	53.60	5	53.94	53.70	-4	1,856	-0.22%
2023/07/04	0	0.00	0.6	52.80	53.30	-0.6	2,023	-0.03%
2023/06/26	2	52.20	1	52.90	52.10	1	2,294	0.04%
2023/06/21	2	53.15	0	0.00	53.00	2	2,318	0.09%
2023/06/20	0	0.00	1	54.70	54.10	-1	2,318	-0.04%
2023/06/16	2	55.65	0	0.00	55.20	2	2,329	0.09%
2023/06/14	2	56.90	3	56.53	55.70	-1	2,262	-0.04%
2023/06/13	1	60.50	1	60.00	58.90	0	2,143	0.00%
2023/06/12	2	58.65	10	58.83	60.50	-8	2,067	-0.39%
2023/06/09	6	57.67	7.1	56.17	58.00	-1.1	1,891	-0.06%
2023/06/08	5	54.50	5	55.98	55.50	0	1,823	0.00%
2023/06/07	0	0.00	2	54.00	54.10	-2	1,748	-0.11%
2023/06/06	3	53.73	2	53.05	53.00	1	1,798	0.06%
2023/06/05	3	55.10	1.1	55.26	54.80	1.9	1,781	0.11%
2023/06/02	0	0.00	7	52.83	53.20	-7	1,682	-0.42%
2023/05/31	0	0.00	1	52.40	52.20	-1	1,728	-0.06%
2023/05/29	1	51.70	1	51.10	51.60	0	1,787	0.00%
2023/05/26	1	49.80	0	0.00	49.70	1	1,810	0.06%
2023/05/25	1	50.20	0	0.00	50.10	1	1,852	0.05%
2023/05/24	0	0.00	1	50.40	50.60	-1	1,903	-0.05%
2023/05/23	0	0.00	2	50.10	50.10	-2	1,930	-0.10%
2023/05/19	0	0.00	3.2	49.19	48.85	-3.2	1,964	-0.16%
2023/05/18	0	0.00	2	48.45	48.55	-2	1,966	-0.10%
2023/05/17	1.2	47.23	6.2	47.86	48.25	-5	1,968	-0.25%
2023/05/11	2	46.55	0	0.00	46.25	2	2,033	0.10%
2023/05/09	2.1	47.34	0	0.00	46.75	2.1	2,077	0.10%
2023/05/08	1	47.90	0	0.00	47.65	1	2,147	0.05%
2023/05/05	0	0.00	0.1	48.80	48.60	-0.1	2,402	0.00%
2023/05/04	1	48.05	0	48.30	48.25	1	2,455	0.04%
2023/05/02	1	48.15	0.3	48.13	48.40	0.7	2,551	0.03%
2023/04/28	0	0.00	1	47.80	47.80	-1	2,613	-0.04%
2023/04/27	0	47.30	0.6	47.10	47.10	-0.6	2,613	-0.02%
2023/04/25	1.2	48.03	1	46.80	46.90	0.2	2,640	0.01%
2023/04/24	0	49.60	1	49.40	48.95	-1	2,679	-0.04%
2023/04/21	0	50.50	1	49.50	49.40	-1	2,741	-0.04%
2023/04/20	0.1	51.20	0	0.00	50.60	0.1	2,728	0.00%
2023/04/18	0	0.00	0.1	53.40	52.50	-0.1	2,711	0.00%
2023/04/17	0	0.00	1	53.00	53.40	-1	2,704	-0.04%
2023/04/13	3.2	53.25	0	0.00	52.70	3.2	2,680	0.12%
2023/04/12	2.1	53.95	0	0.00	54.30	2.1	2,656	0.08%
2023/04/11	2	53.85	0	0.00	53.90	2	2,632	0.08%
2023/04/07	3	54.13	2	53.70	53.70	1	2,553	0.04%
2023/04/06	9.1	54.69	4	55.85	55.50	5.1	2,363	0.22%
2023/03/31	0	0.00	0	51.00	51.10	0	2,106	0.00%
2023/03/29	0	49.70	1	49.60	49.60	-1	2,092	-0.05%
2023/03/23	0	0.00	1	51.20	51.60	-1	2,039	-0.05%
2023/03/22	2	51.70	33	52.83	51.40	-31	2,023	-1.53%
2023/03/21	37	51.32	0	0.00	51.30	37	1,974	1.87%
2023/03/16	1	50.50	0	0.00	49.95	1	1,972	0.05%
2023/03/15	0	51.00	1	51.30	50.80	-1	1,982	-0.05%
2023/03/09	0.1	52.70	0	0.00	51.90	0.1	2,129	0.00%
2023/03/07	0	51.90	0	0.00	51.60	0	2,073	0.00%
2023/03/06	3	51.83	0	0.00	51.50	3	2,072	0.14%
2023/03/03	1	53.20	2	52.15	51.80	-1	2,096	-0.05%
2023/03/02	5	52.30	5	52.20	52.20	0	2,103	0.00%
2023/03/01	2	50.90	7	50.86	50.90	-5	2,040	-0.25%
2023/02/23	5	51.60	5	50.90	50.90	0	2,000	0.00%
2023/02/22	1	50.00	0	0.00	51.10	1	1,986	0.05%
2023/02/21	5	50.40	7	50.70	50.80	-2	1,965	-0.10%
2023/02/17	0	0.00	1	49.40	49.55	-1	1,987	-0.05%
2023/02/16	1	49.00	0	0.00	49.00	1	2,003	0.05%
2023/02/15	0	47.85	0	0.00	47.85	0	2,055	0.00%
2023/02/06	1	49.20	5	49.23	49.05	-4	2,405	-0.17%
2023/02/03	1	50.70	2	51.05	50.90	-1	2,381	-0.04%
2023/02/02	1	49.20	0	0.00	49.35	1	2,248	0.04%
2023/01/30	5	48.40	1	46.50	48.35	4	2,627	0.15%
2023/01/12	2	45.65	0	0.00	45.80	2	2,556	0.08%
2023/01/11	0	0.00	1	46.35	46.35	-1	2,495	-0.04%
2022/12/20	0	0.00	2	42.60	41.45	-2	2,617	-0.08%
2022/12/06	1	47.65	0	0.00	47.10	1	2,695	0.04%
2022/12/05	8	49.63	0	0.00	48.85	8	2,677	0.30%
2022/12/02	0	0.00	1	49.25	48.65	-1	2,632	-0.04%
2022/12/01	0	0.00	50	47.11	47.10	-50	2,565	-1.95%
2022/11/30	0	46.00	2	45.80	45.90	-2	2,559	-0.08%
2022/11/29	50	44.92	0	0.00	45.00	50	2,586	1.93%
2022/11/24	0	0.00	30	46.45	46.80	-30	2,609	-1.15%
2022/11/18	1	45.80	0	0.00	45.30	1	2,732	0.04%
2022/11/16	0	0.00	10	46.00	46.30	-10	2,692	-0.37%
2022/11/15	0	0.00	10	45.45	45.45	-10	2,662	-0.38%
2022/11/14	0	0.00	10	45.00	45.10	-10	2,648	-0.38%
2022/11/09	2	43.40	3	43.35	43.70	-1	2,598	-0.04%
2022/11/08	0	0.00	1	45.00	43.20	-1	2,609	-0.04%
2022/11/07	2	45.40	5	45.29	44.35	-3	2,593	-0.12%
2022/11/04	2	43.20	0	0.00	43.20	2	2,523	0.08%
2022/11/03	3	43.60	5	43.76	43.85	-2	2,498	-0.08%
2022/11/02	0	0.00	1	42.85	42.65	-1	2,393	-0.04%
2022/11/01	2	42.63	0	0.00	42.50	2	2,407	0.08%
2022/10/31	1	42.80	0	0.00	42.60	1	2,367	0.04%
2022/10/28	5	42.75	11	43.29	42.80	-6	2,269	-0.26%
2022/10/25	0.1	39.25	0	0.00	38.55	0.1	1,816	0.01%
2022/10/18	0	0.00	2	40.25	40.45	-2	1,931	-0.10%
2022/10/06	0	0.00	2	43.30	43.30	-2	1,949	-0.10%
2022/10/04	1	42.25	0	0.00	42.20	1	1,964	0.05%
2022/09/28	0	0.00	1	39.55	39.05	-1	2,063	-0.05%
2022/09/26	10	42.20	1	40.30	40.30	9	2,115	0.43%
2022/09/21	0	0.00	1	44.45	44.25	-1	2,159	-0.05%
2022/09/15	0	0.00	1	47.35	47.45	-1	2,238	-0.04%
2022/09/13	0	0.00	2	48.65	48.20	-2	2,290	-0.09%
2022/09/08	2	47.55	0	0.00	47.60	2	2,386	0.08%
2022/09/07	0	0.00	2	48.30	48.00	-2	2,436	-0.08%
2022/09/06	4	50.18	1.5	49.50	49.30	2.5	2,433	0.10%
2022/09/05	0	0.00	1	51.10	50.00	-1	2,420	-0.04%
2022/09/02	1	51.80	2	52.40	51.60	-1	2,425	-0.04%
2022/09/01	0	0.00	5	52.60	52.90	-5	2,427	-0.21%
2022/08/31	25	56.12	0	0.00	56.50	25	2,407	1.04%
2022/08/30	0.1	56.30	0	0.00	55.90	0.1	2,427	0.00%
2022/08/29	0	0.00	2	56.35	55.50	-2	2,471	-0.08%
2022/08/26	10.4	60.21	6	58.50	58.50	4.4	2,460	0.18%
2022/08/25	0	0.00	2	58.50	58.80	-2	2,383	-0.08%
2022/08/24	0	0.00	1	56.30	56.50	-1	2,391	-0.04%
2022/08/23	1	56.00	1.2	56.47	56.80	-0.2	2,449	-0.01%
2022/08/22	0	0.00	1	57.70	57.00	-1	2,479	-0.04%
2022/08/19	0	0.00	5	58.10	57.50	-5	2,481	-0.20%
2022/08/18	0.2	57.70	1.3	57.80	57.80	-1.1	2,497	-0.04%
2022/08/17	0.2	56.50	0	0.00	56.70	0.2	2,480	0.01%
2022/08/16	6	57.32	0	0.00	57.00	6	2,495	0.24%
2022/08/15	1	56.00	2	56.80	56.90	-1	2,493	-0.04%
2022/08/11	0	0.00	1	52.00	52.10	-1	2,407	-0.04%
2022/08/10	2	50.10	2	50.50	50.00	0	2,467	0.00%
2022/08/09	1	50.50	0	0.00	50.70	1	2,493	0.04%
2022/08/08	1	51.60	1	51.40	51.80	0	2,492	0.00%
2022/08/05	1	53.20	0	0.00	53.00	1	2,481	0.04%
2022/08/04	2	51.60	0	0.00	52.40	2	2,500	0.08%
2022/08/02	0	0.00	2	53.10	53.10	-2	2,522	-0.08%
2022/07/28	0.1	54.00	0	0.00	53.60	0.1	2,627	0.00%
2022/07/21	0	0.00	1	56.80	58.00	-1	2,707	-0.04%
2022/07/20	0	0.00	3	56.43	56.20	-3	2,764	-0.11%
2022/07/19	2	55.00	3	55.10	55.10	-1	2,822	-0.04%
2022/07/18	3	55.27	3	55.53	55.10	0	2,929	0.00%
2022/07/15	3	54.70	0	0.00	54.70	3	2,962	0.10%
2022/07/12	1	51.00	1	50.90	50.90	0	2,956	0.00%
2022/07/11	1	54.00	1	54.30	53.90	0	2,948	0.00%
2022/07/08	2	54.10	2	54.50	54.50	0	2,960	0.00%
2022/07/07	6	52.60	5	51.28	53.50	1	2,942	0.03%
2022/07/05	1	54.10	3	54.07	55.00	-2	2,985	-0.07%
2022/07/04	4	51.95	4	52.35	52.10	0	2,953	0.00%
2022/07/01	3	54.73	1	52.00	50.30	2	2,943	0.07%
2022/06/29	2	58.70	0	0.00	58.00	2	2,894	0.07%
2022/06/27	0	59.90	2	59.65	60.10	-2	2,975	-0.07%
2022/06/24	0	0.00	4	57.28	57.30	-4	2,968	-0.13%
2022/06/23	4	56.55	0	0.00	55.60	4	2,997	0.13%
2022/06/22	4	59.38	2	56.60	56.70	2	3,031	0.07%
2022/06/21	0	0.00	2	58.60	59.70	-2	3,034	-0.07%
2022/06/20	1	58.80	1	57.00	56.10	0	3,119	0.00%
2022/06/16	20	65.45	10	66.60	61.00	10	3,067	0.33%
2022/06/15	12	65.73	1	65.70	65.50	11	3,035	0.36%
2022/06/14	0	0.00	2	66.00	67.00	-2	3,088	-0.06%
2022/06/13	0	0.00	1	66.70	66.60	-1	3,155	-0.03%
2022/06/10	21	69.09	1	69.30	69.50	20	3,227	0.62%
2022/06/09	1	70.80	2	70.50	70.60	-1	3,238	-0.03%
2022/06/08	5	70.66	1	70.20	70.80	4	3,239	0.12%
2022/06/06	0	0.00	1	69.30	69.00	-1	3,236	-0.03%
2022/06/02	1	70.60	0	0.00	69.90	1	3,309	0.03%
2022/06/01	1	71.10	0	0.00	71.10	1	3,363	0.03%
2022/05/31	1	69.90	1.1	70.29	70.50	-0.1	3,453	0.00%
2022/05/30	2	68.15	0	0.00	68.30	2	3,705	0.05%
2022/05/26	2	65.80	0	0.00	65.70	2	3,732	0.05%
2022/05/25	0	67.40	0	0.00	67.40	0	3,750	0.00%
2022/05/24	30	67.20	6	67.27	66.30	24	3,816	0.63%
2022/05/23	0	0.00	25	68.20	67.90	-25	3,822	-0.65%
2022/05/20	1	68.40	1	68.50	68.80	0	3,913	0.00%
2022/05/19	2	68.40	3	68.43	68.70	-1	4,022	-0.02%
2022/05/18	2.1	69.65	2	69.40	69.40	0.1	4,263	0.00%
2022/05/17	1	67.90	3	68.97	69.30	-2	4,911	-0.04%
2022/05/16	1	67.80	1	66.90	66.60	0	4,929	0.00%
2022/05/13	1	65.70	1	66.20	66.10	0	4,975	0.00%
2022/05/12	5	66.02	3	66.03	64.20	2	5,026	0.04%
2022/05/09	2	65.40	3	65.87	65.50	-1	5,385	-0.02%
2022/05/06	2	66.25	1	66.50	66.50	1	5,414	0.02%
2022/05/05	1	72.20	1	72.20	72.20	0	5,389	0.00%
2022/04/28	14	69.49	13	69.93	70.00	1	5,553	0.02%
2022/04/27	18	67.51	0	0.00	69.10	18	5,554	0.32%
2022/04/26	1	70.50	31	70.61	69.30	-30	5,488	-0.55%
2022/04/25	4	72.33	3	72.70	71.60	1	5,471	0.02%
2022/04/22	2	79.20	0	0.00	78.60	2	5,441	0.04%
2022/04/21	0	0.00	4	75.00	78.00	-4	5,437	-0.07%
2022/04/19	0	0.00	5	76.60	75.50	-5	5,486	-0.09%
2022/04/18	5	76.00	0	0.00	76.00	5	5,539	0.09%
2022/04/15	2	77.10	0	0.00	77.10	2	5,594	0.04%
2022/04/14	1	79.30	0	0.00	79.50	1	5,673	0.02%
2022/04/11	1	80.10	1	81.20	79.00	0	5,791	0.00%
2022/04/07	2	83.40	0	0.00	82.00	2	5,864	0.03%
2022/03/31	5	86.60	0	0.00	86.20	5	6,275	0.08%
2022/03/30	0	0.00	1	88.70	87.60	-1	6,313	-0.02%
2022/03/29	0	0.00	1	86.40	86.80	-1	6,448	-0.02%
2022/03/28	3	86.07	0	0.00	86.20	3	6,720	0.04%
2022/03/25	4	88.70	6	90.45	88.60	-2	7,237	-0.03%
2022/03/24	3	88.73	1	89.70	90.00	2	7,357	0.03%
2022/03/23	9	90.32	10	90.39	90.00	-1	7,554	-0.01%
2022/03/21	1	87.50	0	0.00	88.00	1	8,016	0.01%
2022/03/17	1	84.60	1	85.60	87.20	0	8,217	0.00%
2022/03/16	3.1	82.77	0	0.00	82.90	3.1	8,309	0.04%
2022/03/15	1.1	85.39	0	0.00	84.50	1.1	8,323	0.01%
2022/03/14	0.1	88.30	2	88.10	88.20	-1.9	8,386	-0.02%
2022/03/11	1.1	87.50	0	0.00	88.80	1.1	8,645	0.01%
2022/03/09	0.1	86.50	0	0.00	86.70	0.1	9,189	0.00%
2022/03/08	1	88.30	0	0.00	85.00	1	9,589	0.01%
2022/03/07	2	89.40	1	89.60	88.50	1	10,289	0.01%
2022/03/04	2	93.55	1	92.50	92.50	1	10,484	0.01%
2022/03/03	4	94.83	14	95.39	94.20	-10	10,673	-0.09%
2022/02/25	3	88.50	2	88.65	88.60	1	11,052	0.01%
2022/02/24	0.2	88.52	0	0.00	87.10	0.2	11,264	0.00%
2022/02/23	0	0.00	1	90.90	91.20	-1	11,617	-0.01%
2022/02/22	2	90.20	13	91.80	89.60	-11	11,952	-0.09%
2022/02/21	18.2	93.23	0	0.00	93.00	18.2	12,207	0.15%
2022/02/18	0.1	94.00	4	95.13	95.40	-3.9	12,829	-0.03%
2022/02/17	19	95.78	28.4	95.19	93.00	-9.4	13,341	-0.07%
2022/02/16	1	91.30	11	91.71	91.40	-10	14,010	-0.07%
2022/02/15	1	90.40	2	91.25	89.40	-1	15,010	-0.01%
2022/02/14	1	91.20	0	0.00	90.30	1	16,674	0.01%
2022/02/11	4	91.90	3	92.97	93.10	1	16,750	0.01%
2022/02/10	6.1	93.78	1	93.50	92.60	5.1	16,916	0.03%
2022/02/09	5	92.40	4	92.95	93.10	1	16,994	0.01%
2022/02/07	0	0.00	5	85.80	88.00	-5	16,890	-0.03%
2022/01/26	6	86.13	7	85.71	87.00	-1	16,989	-0.01%
2022/01/25	2	84.95	5	84.98	84.10	-3	17,509	-0.02%
2022/01/24	4	82.88	1	82.40	84.00	3	17,967	0.02%
2022/01/21	3.1	84.47	3	85.10	83.90	0.1	18,058	0.00%
2022/01/20	1	87.00	1	88.00	88.00	0	18,192	0.00%
2022/01/19	1	86.60	0	0.00	86.60	1	18,316	0.01%
2022/01/18	2.1	86.89	1	87.30	87.70	1.1	18,600	0.01%
2022/01/17	0	0.00	1	85.00	87.30	-1	18,746	-0.01%
2022/01/14	6.1	84.15	1	84.00	84.40	5.1	19,141	0.03%
2022/01/13	1	87.40	1	87.10	87.10	0	19,434	0.00%
2022/01/12	0	0.00	10	88.10	88.10	-10	19,695	-0.05%
2022/01/11	0.1	90.10	0	0.00	88.70	0.1	19,849	0.00%
2022/01/10	35.1	91.00	35.1	89.82	91.50	0	19,979	0.00%
2022/01/07	2.1	92.12	2	90.60	90.60	0.1	20,091	0.00%
2022/01/06	0	0.00	2	93.85	94.40	-2	20,176	-0.01%
2022/01/05	11.2	93.80	0	0.00	93.00	11.2	20,334	0.06%
2022/01/04	1	95.50	0	0.00	95.60	1	20,350	0.00%
2022/01/03	2.2	97.56	2	96.25	95.70	0.2	20,600	0.00%
2021/12/30	2	96.65	1	96.90	96.60	1	20,769	0.00%
2021/12/29	0.1	97.30	3	98.00	97.10	-3	21,060	-0.01%
2021/12/28	9	98.40	5	98.26	97.10	4	21,406	0.02%
2021/12/27	0	0.00	4	97.40	97.60	-4	21,659	-0.02%
2021/12/24	9.2	95.73	4	95.90	95.40	5.2	22,324	0.02%
2021/12/23	6	96.57	35	98.90	96.00	-29	23,656	-0.12%
2021/12/22	43	97.85	37	100.30	97.60	6	24,269	0.02%
2021/12/21	49	99.21	15.2	99.73	99.00	33.8	24,683	0.14%
2021/12/20	6	96.75	4	97.38	97.00	2	25,111	0.01%
2021/12/17	2	96.40	4	96.85	96.60	-2	25,525	-0.01%
2021/12/16	2	94.90	16	95.68	96.30	-14	25,423	-0.06%
2021/12/15	6	90.60	0.2	91.10	91.80	5.8	25,084	0.02%
2021/12/14	1	88.70	5	88.58	88.50	-4	25,064	-0.02%
2021/12/13	8	90.55	6	90.85	90.10	2	25,202	0.01%
2021/12/10	11.2	92.03	3	91.13	90.90	8.2	25,130	0.03%
2021/12/09	0	0.00	2	95.50	94.00	-2	25,112	-0.01%
2021/12/08	7	95.30	6	96.62	94.70	1	25,205	0.00%
2021/12/07	5.1	96.36	7	95.60	95.00	-1.9	25,414	-0.01%
2021/12/06	1	99.30	2	101.25	99.30	-1	25,366	0.00%
2021/12/03	3	97.73	11.1	98.49	99.00	-8.1	25,346	-0.03%
2021/12/02	18	97.08	17	96.76	96.00	1	25,448	0.00%
2021/12/01	14	100.09	16	99.53	100.50	-2	25,916	-0.01%
2021/11/30	15.1	93.90	10	95.08	92.80	5.1	26,270	0.02%
2021/11/29	14	91.82	12	92.08	92.20	2	26,552	0.01%
2021/11/26	11	96.10	7	96.86	94.60	4	26,435	0.02%
2021/11/25	4	98.04	2	96.60	95.70	2	26,282	0.01%
2021/11/24	25	98.26	18	99.48	99.50	7	26,132	0.03%
2021/11/23	18	100.06	15	99.35	98.90	3	25,964	0.01%
2021/11/22	12.4	104.66	4	102.25	101.00	8.4	25,807	0.03%
2021/11/19	4	104.88	1.3	105.12	106.50	2.7	25,464	0.01%
2021/11/18	11	103.95	14	104.86	104.00	-3	25,166	-0.01%
2021/11/17	75	110.43	75	110.81	108.50	0	24,873	0.00%
2021/11/16	35	109.07	385.1	105.39	110.00	-350.1	24,203	-1.45%	大賣/鉅額交易
2021/11/15	70	106.29	17.1	106.12	108.00	53	23,487	0.23%
2021/11/12	153	99.41	34	98.97	102.50	119	22,181	0.54%	大買/鉅額交易
2021/11/11	214	91.15	26	89.03	93.40	188	21,178	0.89%	大買/鉅額交易
2021/11/10	7	85.51	0	0.00	85.00	7	19,506	0.04%
2021/11/09	3.1	84.60	20	84.20	84.50	-17	19,431	-0.09%
2021/11/08	3	82.00	15	82.93	82.50	-12	19,253	-0.06%
2021/11/05	1	79.20	2	80.70	80.90	-1	19,187	-0.01%
2021/11/04	18	81.10	0	0.00	80.50	18	19,178	0.09%
2021/11/03	2	80.70	2	81.00	80.90	0	19,157	0.00%
2021/11/02	27	85.92	37	80.91	80.10	-10	19,153	-0.05%
2021/11/01	18	88.56	13	86.10	89.00	5	18,596	0.03%
2021/10/29	2	82.00	3	82.23	81.10	-1	18,170	-0.01%
2021/10/28	7	81.89	15	82.13	82.50	-8	18,092	-0.04%
2021/10/27	2	81.70	7	80.19	81.80	-5	17,980	-0.03%
2021/10/26	14	80.67	31	82.66	78.20	-17	17,928	-0.09%
2021/10/22	34	83.99	8	83.54	84.20	26	17,909	0.15%
2021/10/21	1	81.90	15	81.57	82.50	-14	17,779	-0.08%
2021/10/20	7	78.67	10	78.01	79.90	-3	17,541	-0.02%
2021/10/19	9	74.36	5	75.02	75.90	4	17,696	0.02%
2021/10/18	9	71.07	4	72.85	73.10	5	18,107	0.03%
2021/10/15	7	73.99	8	73.60	73.40	-1	18,097	-0.01%
2021/10/14	7	71.89	4	72.33	72.20	3	18,120	0.02%
2021/10/13	9	74.83	6	73.27	72.50	3	18,117	0.02%
2021/10/12	5	79.10	6	78.57	77.90	-1	18,058	-0.01%
2021/10/08	3	80.63	3.3	81.57	80.30	-0.3	18,088	0.00%
2021/10/07	4	79.85	5	80.48	80.90	-1	18,114	-0.01%
2021/10/06	12	79.52	3	80.23	77.70	9	18,625	0.05%
2021/10/05	6	77.98	6	78.48	81.40	0	19,044	0.00%
2021/10/04	24	80.36	7	82.47	77.90	17	18,855	0.09%
2021/10/01	34.3	83.32	28	82.51	83.70	6.3	18,721	0.03%
2021/09/30	32	89.57	29.4	89.91	85.90	2.7	18,543	0.01%
2021/09/29	146.4	87.39	148	88.27	90.50	-1.7	17,435	-0.01%	大買/大賣/
2021/09/28	15	87.80	13	88.25	89.80	2	17,263	0.01%
2021/09/27	19.1	87.93	43	87.91	86.70	-24	17,372	-0.14%
2021/09/24	29	85.22	16	82.68	86.00	13	16,747	0.08%
2021/09/23	1	80.00	26	80.42	79.10	-25	16,243	-0.15%
2021/09/22	5	79.04	9	79.61	79.20	-4	16,431	-0.02%
2021/09/17	4	78.80	4	79.88	80.50	0	16,461	0.00%
2021/09/16	7	79.54	15	79.66	79.90	-8	16,462	-0.05%
2021/09/15	24	77.78	8	77.33	77.10	16	16,364	0.10%
2021/09/14	17	79.43	19	79.37	78.90	-2	16,563	-0.01%
2021/09/13	11	80.42	6.1	79.47	79.20	4.9	16,583	0.03%
2021/09/10	26	78.59	5	79.00	82.30	21	16,488	0.13%
2021/09/09	6	75.67	8	77.33	78.80	-2	16,198	-0.01%
2021/09/08	18.1	74.88	16	76.89	75.40	2.1	16,062	0.01%
2021/09/07	10.1	77.53	10	80.52	76.80	0.1	15,970	0.00%
2021/09/06	14	86.39	23	87.47	85.30	-9	15,660	-0.06%
2021/09/03	11	86.28	3	84.80	86.30	8	14,906	0.05%
2021/09/02	4	80.40	21	80.00	80.90	-17	13,965	-0.12%
2021/09/01	6	74.57	8	74.71	76.80	-2	13,801	-0.01%
2021/08/31	7	72.57	1	73.80	72.30	6	13,761	0.04%
2021/08/30	5	74.28	1	76.00	73.00	4	14,222	0.03%
2021/08/26	0	0.00	0.4	74.84	74.90	-0.4	14,874	0.00%
2021/08/25	12.4	74.46	11.2	73.79	74.10	1.2	15,033	0.01%
2021/08/24	1	72.20	0.1	73.60	72.30	0.9	15,316	0.01%
2021/08/23	0	0.00	1	74.00	74.00	-1	15,767	-0.01%
2021/08/20	1.2	69.58	11	70.13	70.10	-9.8	16,231	-0.06%
2021/08/19	0	0.00	0.1	70.00	68.10	-0.1	16,345	0.00%
2021/08/16	10	70.80	0	0.00	70.20	10	17,306	0.06%
2021/08/13	5.2	71.34	5	71.66	70.70	0.2	17,520	0.00%
2021/08/12	0	0.00	6	73.00	74.80	-6	17,616	-0.03%
2021/08/11	3.1	73.61	0	0.00	71.70	3.1	17,905	0.02%
2021/08/10	5	76.10	0	0.00	76.00	5	18,084	0.03%
2021/08/09	0.2	77.60	12	77.67	77.10	-11.8	18,354	-0.06%
2021/08/06	0	0.00	0.2	81.80	80.20	-0.2	18,642	0.00%
2021/08/05	10	79.50	0	0.00	79.40	10	19,042	0.05%
2021/08/04	2.1	79.81	3	80.67	79.40	-0.9	20,152	0.00%
2021/08/03	3.2	79.06	5	78.50	79.80	-1.8	20,330	-0.01%
2021/08/02	2	77.00	0	0.00	77.20	2	20,587	0.01%
2021/07/30	9	78.81	2	79.45	77.60	7	20,805	0.03%
2021/07/29	12	76.54	12	79.06	78.60	0	21,123	0.00%
2021/07/28	1.4	79.50	10.2	79.41	78.20	-8.8	21,224	-0.04%
2021/07/27	9	87.10	6	87.22	85.70	3	21,315	0.01%
2021/07/26	3	85.53	4	86.38	86.30	-1	21,323	0.00%
2021/07/23	13	87.67	6	89.13	84.10	7	21,540	0.03%
2021/07/22	7.2	88.11	51	88.28	91.00	-43.8	21,510	-0.20%
2021/07/21	3	82.70	2.3	84.70	83.20	0.7	21,221	0.00%
2021/07/20	5.3	83.59	4	84.60	81.80	1.3	21,670	0.01%
2021/07/19	3	84.83	4	85.15	85.30	-1	21,935	0.00%
2021/07/16	7	83.73	4	83.85	83.50	3	22,258	0.01%
2021/07/15	9	82.17	7	82.39	83.70	2	22,625	0.01%
2021/07/14	45	82.18	8	82.66	81.90	37	23,126	0.16%
2021/07/13	18	89.67	5.9	89.49	84.50	12.1	23,408	0.05%
2021/07/12	5.5	88.33	27	87.86	88.90	-21.5	23,504	-0.09%
2021/07/09	3	84.07	8.7	82.83	84.10	-5.7	23,282	-0.02%
2021/07/08	5	83.98	3	85.33	83.50	2	23,986	0.01%
2021/07/07	9	84.60	7.1	84.21	83.10	1.9	24,188	0.01%
2021/07/06	2.1	80.69	3	82.07	80.50	-0.9	23,819	0.00%
2021/07/05	13.4	82.95	8	81.80	80.90	5.4	23,835	0.02%
2021/07/02	10	79.61	17.1	79.46	81.40	-7.1	23,587	-0.03%
2021/07/01	8.1	75.71	1	75.30	77.00	7.1	23,334	0.03%
2021/06/30	2	73.20	5	73.20	74.00	-3	23,598	-0.01%
2021/06/29	5	75.56	19	75.16	73.20	-14	23,772	-0.06%
2021/06/28	5	74.50	4	73.98	74.50	1	24,086	0.00%
2021/06/25	4	72.88	9	72.63	72.60	-5	24,213	-0.02%
2021/06/24	2	73.05	2	72.55	73.00	0	24,200	0.00%
2021/06/23	3	72.47	4	72.88	74.30	-1	24,611	0.00%
2021/06/22	2	69.05	18	69.52	68.50	-16	24,500	-0.07%
2021/06/21	5	70.90	4	70.15	70.00	1	24,451	0.00%
2021/06/18	4	72.90	6	72.93	72.40	-2	24,673	-0.01%
2021/06/17	6	72.63	3	72.97	73.00	3	24,692	0.01%
2021/06/16	10	72.96	4	74.78	72.30	6	24,764	0.02%
2021/06/15	2	73.50	6	73.95	74.10	-4	25,315	-0.02%
2021/06/11	12.1	73.76	11	72.82	72.10	1.1	25,706	0.00%
2021/06/10	5	72.20	0	0.00	71.90	5	25,626	0.02%
2021/06/09	16	72.24	16	73.35	72.50	0	25,494	0.00%
2021/06/08	11	74.28	0	0.00	74.00	11	25,161	0.04%
2021/06/07	10	76.94	3	76.57	74.90	7	25,031	0.03%
2021/06/04	6	75.08	12.6	76.20	76.00	-6.6	24,476	-0.03%
2021/06/03	2	72.10	10	72.77	72.90	-8	23,850	-0.03%
2021/06/02	7	72.47	8	71.74	72.00	-1	23,682	0.00%
2021/06/01	3	73.67	5	74.06	73.20	-2	23,441	-0.01%
2021/05/31	24	72.75	9	72.87	71.70	15	23,089	0.06%
2021/05/28	3	67.27	37	67.34	69.20	-34	22,597	-0.15%
2021/05/27	6	63.15	1	63.90	63.10	5	22,127	0.02%
2021/05/26	31	63.25	0	0.00	62.90	31	21,987	0.14%
2021/05/25	20	63.57	12	64.20	64.30	8	21,819	0.04%
2021/05/24	11	58.25	0	0.00	61.20	11	21,389	0.05%
2021/05/21	0	0.00	23.1	57.98	59.50	-23.1	21,098	-0.11%
2021/05/20	27.1	56.39	2	57.05	55.80	25.1	20,947	0.12%
2021/05/19	4.5	57.94	15	58.59	58.30	-10.5	20,866	-0.05%
2021/05/18	17	57.35	14.4	57.34	58.50	2.7	20,628	0.01%
2021/05/17	9	54.34	4	55.45	53.20	5	20,444	0.02%
2021/05/14	6	58.00	6	59.20	56.00	0	20,130	0.00%
2021/05/13	8	59.54	4	60.18	57.90	4	19,779	0.02%
2021/05/12	16	62.88	18	62.68	63.90	-2	19,252	-0.01%
2021/05/11	3	63.73	5	63.20	61.50	-2	18,179	-0.01%
2021/05/10	13	68.42	1	67.60	66.10	12	17,957	0.07%
2021/05/07	7	73.04	7	74.11	71.70	0	17,679	0.00%
2021/05/05	1	74.10	0	0.00	73.90	1	17,078	0.01%
2021/05/04	2	77.25	43	80.92	77.80	-41	16,994	-0.24%
2021/05/03	31	81.35	1	84.20	81.30	30	16,717	0.18%
2021/04/29	18.1	85.44	7	87.21	82.30	11.1	16,587	0.07%
2021/04/28	8	86.98	7	88.07	86.30	1	16,669	0.01%
2021/04/27	6	86.58	1	87.10	86.20	5	16,629	0.03%
2021/04/26	11	87.05	24	90.41	88.40	-13	16,739	-0.08%
2021/04/23	31	83.29	26	81.18	83.80	5	17,227	0.03%
2021/04/22	0	0.00	11	78.80	76.20	-11	17,848	-0.06%
2021/04/20	0	0.00	2	80.65	82.10	-2	17,159	-0.01%
2021/04/19	0.1	76.50	62	77.94	77.00	-61.9	16,646	-0.37%
2021/04/16	72	73.31	154.8	72.14	76.70	-82.8	16,167	-0.51%	大賣/
2021/04/15	143	68.82	5	69.06	70.90	138	15,460	0.89%	大買/鉅額交易
2021/04/14	27	64.33	30.1	65.16	68.20	-3.1	15,145	-0.02%
2021/04/13	15	65.47	20	64.33	64.10	-5	14,454	-0.03%
2021/04/12	11.1	62.83	4	62.30	62.70	7.1	14,028	0.05%
2021/04/09	22	63.81	12	64.07	63.50	10	14,027	0.07%
2021/04/08	10	64.07	7	64.77	65.10	3	14,040	0.02%
2021/04/07	9	63.27	40	63.28	64.70	-31	14,381	-0.22%
2021/04/06	35	62.43	10	60.06	61.80	25	14,284	0.18%
2021/04/01	12	56.20	19	56.95	57.30	-7	13,930	-0.05%
2021/03/31	29	56.74	14	57.51	55.10	15	13,870	0.11%
2021/03/30	17	52.86	22	53.98	54.60	-5	13,563	-0.04%
2021/03/29	16	52.03	10	52.60	52.00	6	13,527	0.04%
2021/03/26	33	54.59	28	54.51	52.30	5	13,914	0.04%
2021/03/25	5	51.32	9	51.42	52.00	-4	13,788	-0.03%
2021/03/24	5	50.66	12	50.93	50.90	-7	14,839	-0.05%
2021/03/23	23	52.23	18.4	51.60	51.00	4.6	14,826	0.03%
2021/03/22	1	50.20	1	51.20	50.90	0	14,644	0.00%
2021/03/19	11	50.70	3	51.13	50.80	8	15,085	0.05%
2021/03/18	68	52.82	64	53.28	52.30	4	15,923	0.03%
2021/03/17	9	49.93	62.6	49.36	49.85	-53.6	16,206	-0.33%
2021/03/16	7	47.01	5	47.25	46.80	2	16,394	0.01%
2021/03/15	4	47.30	31	47.64	47.50	-27	16,561	-0.16%
2021/03/12	50	46.47	29	47.08	47.00	21	16,575	0.13%
2021/03/11	1	45.40	5	45.96	46.05	-4	16,700	-0.02%
2021/03/10	10	44.22	0	0.00	44.20	10	16,805	0.06%
2021/03/09	16	43.28	0	0.00	43.85	16	17,084	0.09%
2021/03/08	10	45.01	0	0.00	44.55	10	17,214	0.06%
2021/03/04	0	0.00	2	46.70	46.20	-2	17,272	-0.01%
2021/03/03	6	46.55	5	46.50	47.20	1	17,293	0.01%
2021/03/02	11	46.27	0	0.00	46.05	11	17,440	0.06%
2021/02/26	11	46.43	4	47.20	46.80	7	17,452	0.04%
2021/02/25	2	47.00	0	0.00	47.20	2	17,460	0.01%
2021/02/24	7	48.69	38	49.15	47.75	-31	17,475	-0.18%
2021/02/23	7	47.51	2	47.95	47.75	5	17,378	0.03%
2021/02/22	2	47.65	40	48.11	48.00	-38	17,333	-0.22%
2021/02/19	4	46.96	1	46.00	46.65	3	17,273	0.02%
2021/02/18	2	46.08	0	0.00	46.05	2	17,211	0.01%
2021/02/17	1	45.15	17	45.32	46.25	-16	17,159	-0.09%
2021/02/05	3	42.75	0	0.00	42.60	3	17,112	0.02%
2021/02/04	7	42.94	7	43.60	42.85	0	17,126	0.00%
2021/02/03	22	43.32	3	43.50	43.20	19	17,112	0.11%
2021/02/02	8	43.61	8	44.15	43.85	0	17,165	0.00%
2021/02/01	0	0.00	4	43.05	42.95	-4	17,106	-0.02%
2021/01/29	23	43.98	0	0.00	43.00	23	17,099	0.13%
2021/01/28	3	44.05	0	0.00	43.80	3	17,040	0.02%
2021/01/27	0	0.00	2	44.68	44.35	-2	16,993	-0.01%
2021/01/26	10	45.15	107	45.10	44.50	-97	16,929	-0.57%	大賣/
2021/01/25	121	43.90	2	44.00	43.95	119	16,741	0.71%	大買/鉅額交易
2021/01/22	1	45.00	1	44.20	45.30	0	16,624	0.00%
2021/01/21	49	45.80	44	46.11	44.45	5	16,435	0.03%
2021/01/20	24	50.75	3	51.10	47.70	21	15,990	0.13%
2021/01/19	11	53.56	44	54.81	52.50	-33	15,607	-0.21%
2021/01/18	121	54.35	79	54.37	55.00	42	15,188	0.28%	大買/
2021/01/15	7	52.40	38	53.10	54.10	-31	14,131	-0.22%
2021/01/14	12	49.13	5	49.36	49.20	7	13,079	0.05%
2021/01/13	0	0.00	28	48.59	48.75	-28	12,864	-0.22%
2021/01/12	21	48.02	2	49.50	46.90	19	12,755	0.15%
2021/01/11	7	48.96	0	0.00	48.75	7	12,641	0.06%
2021/01/08	10	49.00	14	48.66	49.10	-4	12,627	-0.03%
2021/01/07	0	0.00	23	48.52	48.80	-23	12,813	-0.18%
2021/01/06	23	47.98	57	48.95	47.85	-34	12,819	-0.27%
2021/01/05	13	47.42	4	47.35	47.35	9	12,592	0.07%
2021/01/04	55	48.30	1	48.30	48.30	54	12,479	0.43%
2020/12/31	10	51.24	9	50.27	49.65	1	12,232	0.01%
2020/12/30	16	51.61	62	50.11	49.85	-46	11,904	-0.39%
2020/12/29	58	49.28	13	49.72	49.15	45	11,189	0.40%
2020/12/28	11	47.90	9	48.30	48.30	2	10,722	0.02%
2020/12/25	2	47.45	12	48.48	47.80	-10	10,433	-0.10%
2020/12/24	13	47.70	0	0.00	47.50	13	10,220	0.13%
2020/12/23	11	46.83	14	47.53	47.85	-3	9,907	-0.03%
2020/12/22	14	47.47	17	49.71	45.95	-3	9,684	-0.03%
2020/12/21	18	48.75	2	48.93	48.05	16	9,233	0.17%
2020/12/18	27	49.99	31	50.25	51.30	-4	8,837	-0.05%
2020/12/17	1	49.80	0	0.00	49.80	1	7,635	0.01%
2020/12/16	0	0.00	68	45.30	45.30	-68	7,550	-0.90%
2020/12/15	101	42.58	38	41.46	41.20	63	7,435	0.85%	大買/
2020/12/14	38	45.81	44	45.76	44.85	-6	6,960	-0.09%
2020/12/11	55	43.78	45.8	43.68	45.65	9.2	5,975	0.15%
2020/12/10	31	40.45	8	40.96	41.50	23	5,008	0.46%
2020/12/09	0	0.00	4	37.25	40.05	-4	4,322	-0.09%
2020/12/08	0	0.00	3.2	36.98	36.45	-3.2	4,100	-0.08%
2020/12/07	14	36.18	9	36.45	36.60	5	4,030	0.12%
2020/12/04	1	36.00	1	36.45	37.10	0	3,855	0.00%
2020/12/03	14	35.76	20.3	36.66	36.70	-6.3	3,772	-0.17%
2020/12/02	9	34.18	13	34.43	34.60	-4	3,805	-0.11%
2020/12/01	32	33.64	33	34.05	33.80	-1	3,678	-0.03%
2020/11/30	1.3	33.23	2	33.40	33.20	-0.7	3,660	-0.02%
2020/11/26	10	33.81	11	34.15	33.50	-1	3,655	-0.03%
2020/11/25	3	33.50	4	32.70	33.50	-1	3,482	-0.03%
2020/11/24	2	33.10	0	0.00	32.70	2	3,412	0.06%
2020/11/23	2	33.60	0	0.00	33.60	2	3,392	0.06%
2020/11/18	1	32.90	0	0.00	32.80	1	3,348	0.03%
2020/11/16	4	32.00	0	0.00	32.20	4	3,362	0.12%
2020/11/13	6	31.80	6	32.00	32.40	0	3,341	0.00%
2020/11/12	0	0.00	2	31.98	31.75	-2	3,258	-0.06%
2020/11/11	0	0.00	2	31.55	31.45	-2	3,224	-0.06%
2020/11/10	1	31.50	2	31.88	31.45	-1	3,214	-0.03%
2020/11/06	0	0.00	1	31.45	30.40	-1	3,099	-0.03%
2020/11/04	0	0.00	1	30.85	30.90	-1	3,079	-0.03%
2020/10/28	1	31.30	0	0.00	31.00	1	3,350	0.03%
2020/10/26	1	31.40	0	0.00	31.55	1	3,405	0.03%
2020/10/23	14	32.28	12	32.55	32.05	2	3,409	0.06%
2020/10/22	5	31.27	5	31.89	32.00	0	3,379	0.00%
2020/10/19	0	0.00	1	32.40	32.25	-1	3,462	-0.03%
2020/10/16	0	0.00	5	32.30	32.05	-5	3,447	-0.15%
2020/10/15	16	34.56	37	33.65	33.45	-21	3,365	-0.62%
2020/10/14	10	31.30	8	33.33	34.00	2	3,042	0.07%
2020/10/13	17	30.96	17	31.13	31.15	0	2,893	0.00%
2020/10/12	11	30.60	0	0.00	30.90	11	2,877	0.38%
2020/10/08	1	30.45	0	0.00	30.30	1	2,923	0.03%
2020/10/06	0	0.00	1.1	30.33	30.20	-1.1	3,140	-0.03%
2020/09/29	0	0.00	4	30.25	29.85	-4	3,912	-0.10%
2020/09/25	6	29.38	7	29.53	29.15	-1	4,050	-0.02%
2020/09/24	3	30.58	0	0.00	30.35	3	4,102	0.07%
2020/09/18	1	31.30	4	31.66	31.35	-3	4,157	-0.07%
2020/09/17	0	0.00	5	31.79	31.25	-5	4,262	-0.12%
2020/09/16	0	0.00	2	30.95	31.20	-2	4,222	-0.05%
2020/09/15	0	0.00	1	30.90	30.95	-1	4,218	-0.02%
2020/09/14	0	0.00	4	30.36	30.90	-4	4,228	-0.09%
2020/09/11	2	29.93	0	0.00	29.80	2	4,237	0.05%
2020/09/10	1	30.35	1	30.35	30.20	0	4,249	0.00%
2020/09/09	4	30.39	2	30.50	30.55	2	4,244	0.05%
2020/09/08	2	30.48	5	30.82	30.60	-3	4,253	-0.07%
2020/09/07	13	32.53	9	31.37	30.20	4	4,192	0.10%
2020/09/04	4	30.25	0	0.00	30.60	4	3,890	0.10%
2020/09/03	3	31.15	14	31.00	30.20	-11	3,859	-0.29%
2020/09/01	0	0.00	5	29.95	30.00	-5	3,806	-0.13%
2020/08/31	1	29.55	9	29.73	29.55	-8	3,825	-0.21%
2020/08/28	14	29.70	0	0.00	29.55	14	3,871	0.36%
2020/08/27	0	0.00	60	30.09	29.65	-60	3,881	-1.55%
2020/08/26	7	29.47	0	0.00	29.50	7	3,882	0.18%
2020/08/25	2	30.15	46	29.98	29.60	-44	3,964	-1.11%
2020/08/20	8	29.28	0	0.00	27.80	8	3,881	0.21%
2020/08/19	1	28.75	0	0.00	30.10	1	3,819	0.03%
2020/08/14	1	28.65	0	0.00	29.25	1	3,858	0.03%
2020/08/12	3	28.82	0	0.00	28.95	3	3,881	0.08%
2020/08/11	3	29.22	0	0.00	29.00	3	3,873	0.08%
2020/08/10	2	29.75	1	30.20	29.25	1	3,864	0.03%
2020/08/07	7	29.85	104	29.68	29.95	-97	3,840	-2.53%	大賣/
2020/08/06	5	30.17	56	30.04	30.00	-51	3,821	-1.33%
2020/08/05	250	31.32	14	31.27	31.95	236	3,676	6.42%	大買/鉅額交易
2020/08/04	1	30.35	1	30.40	30.45	0	3,598	0.00%
2020/08/03	2	30.05	0	0.00	30.30	2	3,586	0.06%
2020/07/31	11	30.03	8	30.25	29.80	3	3,565	0.08%
2020/07/30	0	0.00	9	30.19	30.10	-9	3,563	-0.25%
2020/07/28	3	28.57	1	28.00	28.05	2	3,565	0.06%
2020/07/27	3	29.05	0	0.00	29.00	3	3,563	0.08%
2020/07/24	4	30.53	0	0.00	29.85	4	3,558	0.11%
2020/07/23	3	30.65	2	30.60	30.85	1	3,518	0.03%
2020/07/22	0	0.00	3	29.95	29.80	-3	3,549	-0.08%
2020/07/21	0	0.00	100	29.64	29.40	-100	3,674	-2.72%
2020/07/20	100	29.29	0	0.00	29.30	100	3,711	2.69%
2020/07/17	4	28.45	3	28.95	28.95	1	3,698	0.03%
2020/07/16	2	29.93	2	30.23	29.90	0	3,642	0.00%
2020/07/15	3.2	30.38	0	0.00	30.15	3.2	3,675	0.09%
2020/07/14	5	31.90	8	31.76	31.50	-3	3,644	-0.08%
2020/07/13	0	30.80	8	30.50	31.00	-8	3,544	-0.23%
2020/07/10	23	31.51	11	31.25	30.80	12	3,478	0.34%
2020/07/09	62	31.74	105	32.80	32.80	-43	3,225	-1.33%	大賣/
2020/07/08	1	29.10	0	0.00	29.85	1	2,833	0.04%
2020/07/07	2	28.20	5	28.34	28.30	-3	2,771	-0.11%
2020/07/03	0	0.00	1	27.65	28.50	-1	2,655	-0.04%
2020/07/02	1	27.05	1	27.25	27.10	0	2,633	0.00%
2020/07/01	1	27.05	0	0.00	27.20	1	2,704	0.04%
2020/06/30	1.4	28.07	0	0.00	28.10	1.4	2,656	0.05%
2020/06/24	5	29.00	6	28.64	28.50	-1	2,547	-0.04%
2020/06/23	2	28.18	3	28.17	28.15	-1	2,437	-0.04%
2020/06/18	0	0.00	1	28.05	28.10	-1	2,391	-0.04%
2020/06/10	1	27.40	0	0.00	27.30	1	2,402	0.04%
2020/06/05	6	28.22	6	27.93	27.70	0	2,465	0.00%
2020/06/03	3	27.38	0	0.00	27.25	3	2,575	0.12%
2020/06/02	0	0.00	1	27.35	27.25	-1	2,617	-0.04%
2020/06/01	8	27.36	8	27.51	27.45	0	2,579	0.00%
2020/05/28	0	0.00	4	26.71	26.20	-4	2,475	-0.16%
2020/05/27	7	26.91	3	26.90	26.95	4	2,441	0.16%
2020/05/26	0	0.00	5	26.50	26.50	-5	2,418	-0.21%
2020/05/22	5	26.15	5	26.30	26.20	0	2,390	0.00%
2020/05/21	12	26.89	7	26.95	27.00	5	2,353	0.21%
2020/05/20	0	0.00	2	26.43	26.55	-2	2,277	-0.09%
2020/05/19	1	25.20	0	0.00	25.30	1	2,233	0.04%
2020/05/08	1	26.50	0	0.00	26.15	1	2,167	0.05%
2020/05/05	0	0.00	5	26.95	26.65	-5	2,072	-0.24%
2020/05/04	0	0.00	5	26.95	26.75	-5	2,049	-0.24%
2020/04/30	5	26.65	0	0.00	26.70	5	2,007	0.25%
2020/04/29	5	26.20	0	0.00	26.40	5	1,984	0.25%
2020/04/28	3	26.15	3	26.40	26.30	0	1,964	0.00%
2020/04/24	22	26.44	23	26.42	26.50	-1	1,848	-0.05%
2020/04/23	4	25.15	6	25.38	25.40	-2	1,696	-0.12%
2020/04/22	5	24.65	10	24.83	24.85	-5	1,624	-0.31%
2020/04/21	5	24.20	14	24.83	24.35	-9	1,610	-0.56%
2020/04/20	0	0.00	1	25.10	25.05	-1	1,581	-0.06%
2020/04/17	0	0.00	5	24.60	25.00	-5	1,512	-0.33%
2020/04/16	5	24.90	0	0.00	24.50	5	1,465	0.34%
2020/04/15	5	24.30	0	0.00	24.15	5	1,410	0.35%
2020/04/10	2	24.00	8	24.10	24.00	-6	1,353	-0.44%
2020/04/09	13.2	23.68	0	0.00	23.60	13.2	1,307	1.01%
2020/04/08	1	23.85	0	0.00	24.05	1	1,282	0.08%
2020/04/07	7	24.31	12	24.31	23.70	-5	1,253	-0.40%
2020/04/06	32	22.93	48	23.06	23.95	-16	1,182	-1.35%
2020/04/01	15	21.90	15	21.95	21.80	0	1,093	0.00%
2020/03/31	10	21.83	0	0.00	21.45	10	1,084	0.92%
2020/03/27	2	22.00	1	22.35	21.90	1	1,110	0.09%
2020/03/26	10	21.75	0	0.00	21.75	10	1,152	0.87%
2020/03/25	4	22.44	11	22.69	22.00	-7	1,144	-0.61%
2020/03/24	0	0.00	1	20.85	20.95	-1	1,099	-0.09%
2020/03/23	1	20.20	0	0.00	20.15	1	1,094	0.09%
2020/03/19	1	19.65	1	19.95	19.75	0	1,112	0.00%
2020/03/18	15	21.95	9	22.61	21.80	6	1,070	0.56%
2020/03/17	0	0.00	2	21.85	21.90	-2	1,045	-0.19%
2020/03/16	7	21.58	5	22.45	21.25	2	1,049	0.19%
2020/03/13	13	20.77	7	21.39	22.10	6	1,036	0.58%
2020/03/11	0	0.00	10	24.40	23.50	-10	941	-1.06%
2020/03/10	11	23.90	0	0.00	24.00	11	925	1.19%
2020/03/09	2	25.00	14	26.39	25.60	-12	866	-1.38%
2020/03/06	5	24.00	6	24.48	24.85	-1	701	-0.14%
2020/03/03	0	0.00	30	22.18	22.40	-30	641	-4.67%
2020/03/02	30	21.84	0	0.00	21.65	30	633	4.74%
2020/02/12	0.4	23.00	0	0.00	23.00	0.4	638	0.06%
2020/02/07	0	0.00	1	23.00	23.00	-1	650	-0.15%
2020/01/30	1	23.85	4	24.80	23.65	-3	701	-0.43%
2020/01/17	0	0.00	1	26.35	26.30	-1	681	-0.15%
2020/01/10	1	26.05	0	0.00	25.90	1	681	0.15%
2020/01/06	10	26.25	0	0.00	26.25	10	726	1.38%
2019/12/23	0	0.00	8	27.50	27.60	-8	752	-1.06%
2019/12/18	0	0.00	2	27.00	27.00	-2	696	-0.29%
2019/12/17	10	27.31	0	0.00	27.05	10	707	1.41%
2019/12/12	0	0.00	3	26.75	26.60	-3	807	-0.37%
2019/12/11	5	26.84	5	26.88	26.60	0	791	0.00%
2019/12/10	0	0.00	18	26.49	26.70	-18	754	-2.38%
2019/12/06	0	0.00	50	26.09	25.90	-50	745	-6.71%
2019/12/05	63	26.18	10	26.39	26.30	53	754	7.03%
2019/12/02	5	25.75	0	0.00	25.75	5	906	0.55%
2019/11/29	10	26.25	0	0.00	26.15	10	915	1.09%
2019/11/05	3	27.25	3	27.35	27.40	0	1,321	0.00%
2019/10/30	0	0.00	1	26.60	26.60	-1	1,277	-0.08%
2019/10/29	1	26.70	0	0.00	26.50	1	1,288	0.08%
2019/10/16	0	0.00	1	27.75	27.05	-1	1,537	-0.07%
2019/10/09	0	0.00	0.8	26.05	26.20	-0.8	1,492	-0.05%
2019/10/08	1	27.35	0	0.00	26.75	1	1,488	0.07%
2019/10/02	0	0.00	10	27.85	28.00	-10	1,452	-0.69%
2019/10/01	1	27.65	10	27.60	27.50	-9	1,442	-0.62%
2019/09/27	0	0.00	5	27.12	27.20	-5	1,445	-0.35%
2019/09/26	0	0.00	12	27.62	27.75	-12	1,442	-0.83%
2019/09/25	0	0.00	3	28.00	27.70	-3	1,444	-0.21%
2019/09/19	10	28.41	11	28.31	28.25	-1	1,419	-0.07%
2019/09/18	7	27.99	42	27.89	28.05	-35	1,348	-2.60%
2019/09/09	2	27.33	0	0.00	27.10	2	1,298	0.15%
2019/09/06	1	27.70	0.8	27.45	27.45	0.2	1,283	0.02%
2019/09/05	16	28.40	6	28.58	28.25	10	1,242	0.81%
2019/09/04	3	27.90	10	27.96	28.45	-7	1,178	-0.59%
2019/09/03	2	27.70	4	27.61	27.25	-2	1,136	-0.18%
2019/09/02	12	27.52	0	0.00	27.70	12	1,129	1.06%
2019/08/30	2	27.53	1	28.15	27.30	1	1,123	0.09%
2019/08/29	10	28.75	117	28.67	27.75	-107	1,113	-9.61%	大賣/鉅額交易
2019/08/28	110	27.94	0	0.00	28.20	110	972	11.31%	大買/鉅額交易
2019/08/22	0	0.00	1	27.75	27.70	-1	904	-0.11%
2019/08/21	2	27.75	4	27.68	27.60	-2	893	-0.22%
2019/08/20	170	27.82	165	28.15	27.40	5	885	0.56%	大買/大賣/
2019/08/19	1	27.50	0	0.00	27.55	1	814	0.12%
2019/08/12	1	26.65	0	0.00	26.65	1	757	0.13%
2019/08/07	5	25.61	5	25.60	25.60	0	756	0.00%
2019/08/06	0	0.00	6	24.55	25.00	-6	746	-0.80%
2019/07/31	0	0.00	1	27.05	26.80	-1	742	-0.13%
2019/07/26	6	28.30	2	27.73	27.40	4	736	0.54%
2019/07/25	7	27.39	0	0.00	28.00	7	620	1.13%
2019/07/24	0	0.00	1.6	26.06	26.05	-1.6	540	-0.30%
2019/07/03	0	0.00	1	26.70	26.55	-1	989	-0.10%
2019/07/02	0	0.00	3	26.60	26.75	-3	980	-0.31%
2019/06/25	21	26.85	21	26.43	26.10	0	975	0.00%
2019/05/16	1	25.00	0	0.00	25.00	1	1,028	0.10%
2019/05/09	1	24.85	0	0.00	24.85	1	1,023	0.10%
2019/05/07	0	26.05	0.1	26.05	26.05	-0.1	1,015	-0.01%
2019/05/03	0.1	26.90	0	0.00	27.05	0.1	1,015	0.01%
2019/04/29	3	26.10	0	0.00	26.05	3	1,009	0.30%
2019/04/26	1	26.90	9	26.93	27.00	-8	977	-0.82%
2019/04/25	0	0.00	2	27.15	27.35	-2	955	-0.21%
2019/04/24	24	27.76	25	27.81	27.45	-1	931	-0.11%
2019/04/23	3	27.12	1	27.05	27.80	2	812	0.25%
2019/04/22	1	26.80	6	26.06	26.80	-5	725	-0.69%
2019/04/19	1	25.30	10	25.30	25.25	-9	655	-1.37%
2019/04/18	3	25.10	10	25.60	25.10	-7	655	-1.07%
2019/04/17	17	26.03	9	25.89	25.70	8	655	1.22%
2019/04/16	1	24.60	0	0.00	24.70	1	601	0.17%
2019/04/12	5	25.19	0	0.00	24.70	5	608	0.82%
2019/04/11	6	25.26	6	25.15	25.30	0	615	0.00%
2019/04/10	1	24.25	0	0.00	24.45	1	577	0.17%
2019/04/09	2	24.38	0	0.00	24.35	2	574	0.35%
2019/04/08	1	24.40	0	0.00	24.45	1	572	0.17%
2019/04/03	1	24.20	0	0.00	24.20	1	568	0.18%
2019/03/29	1	24.55	50	24.60	24.40	-49	558	-8.77%
2019/03/28	50	24.01	0	0.00	24.40	50	555	9.00%
2019/03/26	1	24.05	0	0.00	24.05	1	551	0.18%
2019/03/25	1	23.95	0	0.00	24.00	1	553	0.18%
2019/03/19	0.2	24.70	0	0.00	24.85	0.2	549	0.04%
2019/03/14	0	0.00	2	24.70	24.55	-2	545	-0.37%
2019/03/07	1	25.35	1	25.35	24.85	0	684	0.00%
2019/02/27	1	25.25	0	0.00	25.15	1	710	0.14%
2019/02/26	6	25.64	90	25.33	25.50	-84	731	-11.48%
2019/02/25	35	24.85	0	0.00	24.80	35	662	5.28%
2019/02/21	16	24.89	0	0.00	24.80	16	656	2.44%
2019/02/18	36	25.03	3	25.03	24.95	33	666	4.95%
2019/02/15	3	25.25	0	0.00	25.25	3	636	0.47%
2019/02/11	0	0.00	1	24.35	24.45	-1	599	-0.17%
2019/01/28	1	24.10	0	0.00	24.10	1	600	0.17%
2019/01/16	0	0.00	1	23.70	23.50	-1	638	-0.16%
2019/01/15	0	23.20	0	0.00	23.35	0	644	0.00%
2019/01/10	1	23.65	0	0.00	23.45	1	652	0.15%
2019/01/03	5	23.10	5	23.35	23.40	0	665	0.00%
2018/12/22	0.4	22.60	0	0.00	22.60	0.4	698	0.06%
2018/12/13	2	24.20	0	0.00	24.00	2	760	0.26%
2018/12/05	2	25.70	2	25.60	25.65	0	1,007	0.00%
2018/12/04	0	0.00	53	25.93	25.95	-53	1,008	-5.25%
2018/12/03	53	25.03	0	0.00	25.60	53	1,000	5.30%
2018/11/29	5	24.80	5	24.75	24.40	0	983	0.00%
2018/11/19	0	0.00	0.1	23.80	23.80	-0.1	1,051	-0.01%
2018/11/15	0	0.00	0.3	22.35	22.35	-0.3	1,059	-0.03%
2018/11/08	0.2	22.70	1	22.90	22.65	-0.8	1,208	-0.07%
2018/11/07	0	0.00	1	22.60	22.70	-1	1,207	-0.08%
2018/11/02	0	0.00	2	23.10	23.25	-2	1,207	-0.17%
2018/11/01	0	0.00	45	23.35	22.90	-45	1,203	-3.74%
2018/10/31	59	22.65	13	22.99	23.05	46	1,184	3.88%
2018/10/30	1	21.70	0	0.00	21.80	1	1,169	0.09%
2018/10/29	1	21.05	1	21.25	21.70	0	1,169	0.00%
2018/10/26	2	21.75	47	21.35	21.25	-45	1,163	-3.87%
2018/10/25	0	0.00	15	22.30	22.20	-15	1,157	-1.30%
2018/10/24	60	23.54	0	0.00	23.60	60	1,153	5.20%
2018/10/22	5	23.40	5	23.50	23.50	0	1,151	0.00%
2018/09/27	0	0.00	3	30.03	29.90	-3	1,288	-0.23%
2018/09/26	0	30.15	1	30.70	30.15	-1	1,293	-0.08%
2018/09/12	5	26.40	0	0.00	26.35	5	1,288	0.39%
2018/09/11	5	26.39	5	26.55	26.60	0	1,285	0.00%
2018/09/07	1	27.00	0	0.00	27.30	1	1,307	0.08%
2018/09/06	5	28.13	9.4	28.28	28.15	-4.4	1,388	-0.32%
2018/09/05	0	0.00	13	29.43	29.70	-13	1,405	-0.93%
2018/09/03	1	29.00	1	28.75	28.75	0	1,412	0.00%
2018/08/31	4	29.19	2	29.15	29.20	2	1,386	0.14%
2018/08/29	5	28.60	19	28.63	28.45	-14	1,365	-1.03%
2018/08/27	0	0.00	1	27.80	27.85	-1	1,338	-0.07%
2018/08/23	6	27.78	0	0.00	27.65	6	1,352	0.44%
2018/08/22	2	27.75	0	0.00	28.10	2	1,350	0.15%
2018/08/21	2	28.60	8	28.44	28.00	-6	1,348	-0.44%
2018/08/20	0	0.00	5	27.20	27.60	-5	1,290	-0.39%
2018/08/15	5	26.75	0	0.00	26.75	5	1,272	0.39%
2018/08/10	5	27.75	0	0.00	27.70	5	1,261	0.40%
2018/08/09	2	28.25	2	28.45	28.45	0	1,246	0.00%
2018/08/08	0	0.00	5	27.70	28.10	-5	1,163	-0.43%
2018/08/02	0	0.00	5	27.00	26.55	-5	1,154	-0.43%
2018/07/20	1	26.70	0	0.00	26.75	1	1,188	0.08%
2018/07/19	1	27.50	0	0.00	26.85	1	1,193	0.08%
2018/07/18	5	26.55	0	0.00	26.65	5	1,203	0.42%
2018/07/12	0	0.00	5	26.85	27.00	-5	1,192	-0.42%
2018/07/11	0	0.00	1	26.35	26.40	-1	1,193	-0.08%
2018/07/10	5	26.40	1	26.60	26.50	4	1,200	0.33%
2018/07/09	1	26.25	0	0.00	26.25	1	1,202	0.08%
2018/07/06	0	0.00	2	26.90	26.65	-2	1,201	-0.17%
2018/07/05	15	27.17	0	0.00	26.65	15	1,184	1.27%
2018/06/29	0	0.00	4	28.93	28.75	-4	1,161	-0.34%
2018/06/28	6	29.18	13	29.30	29.10	-7	1,139	-0.61%
2018/06/22	10	28.03	0	0.00	28.00	10	1,037	0.96%
2018/06/21	3	28.60	0	0.00	28.35	3	1,039	0.29%
2018/06/20	15	28.40	0	0.00	28.30	15	1,051	1.43%
2018/06/19	30	28.78	0	0.00	28.80	30	1,081	2.77%
2018/06/14	14	29.72	12	29.67	29.30	2	1,058	0.19%
2018/06/13	2	28.98	38	29.48	29.20	-36	943	-3.82%
2018/06/12	42	28.59	11	28.66	29.00	31	879	3.52%
2018/06/11	1	27.80	0	0.00	27.85	1	894	0.11%
2018/06/07	5	28.00	68	28.48	27.95	-63	916	-6.87%
2018/06/06	68	28.18	0	0.00	28.10	68	898	7.57%
2018/05/31	0	0.00	1	26.80	26.80	-1	841	-0.12%
2018/05/30	1	26.70	0	0.00	26.70	1	841	0.12%
2018/05/28	1	27.20	0.8	27.10	27.25	0.2	837	0.03%
2018/05/25	3	26.90	1	26.85	26.80	2	829	0.24%
2018/05/21	3	26.20	0	0.00	26.35	3	819	0.37%
2018/05/16	2	26.25	0	0.00	26.30	2	850	0.24%
2018/05/15	0	0.00	1	26.30	26.10	-1	860	-0.12%
2018/05/14	1	26.15	0	0.00	25.95	1	926	0.11%
2018/05/10	3	26.55	1	26.55	26.55	2	944	0.21%
2018/04/26	2	26.25	0	0.00	25.70	2	1,179	0.17%
2018/04/25	1	25.50	0	0.00	25.80	1	1,186	0.08%
2018/04/24	0	0.00	20	25.55	25.45	-20	1,191	-1.68%
2018/04/19	20	27.23	0	0.00	27.00	20	1,217	1.64%
2018/04/18	0	0.00	5	26.94	26.95	-5	1,224	-0.41%
2018/04/17	2	27.15	2	27.70	27.05	0	1,224	0.00%
2018/04/13	0	0.00	5	27.83	27.55	-5	1,231	-0.41%
2018/03/29	0	0.00	1	28.20	28.20	-1	1,500	-0.07%
2018/03/26	1	28.15	0	0.00	28.20	1	1,518	0.07%
2018/03/23	4	27.85	0	0.00	28.15	4	1,520	0.26%
2018/03/22	4	29.30	7	28.97	28.85	-3	1,516	-0.20%
2018/03/21	0	0.00	6	28.57	28.65	-6	1,489	-0.40%
2018/03/20	5	28.10	0	0.00	28.05	5	1,489	0.34%
2018/03/16	0	28.40	0	0.00	28.55	0	1,597	0.00%
2018/03/15	10	29.30	1	29.05	28.85	9	1,644	0.55%
2018/03/14	2	28.15	0	0.00	28.00	2	1,604	0.12%
2018/03/13	0	0.00	5	27.95	28.15	-5	1,611	-0.31%
2018/03/09	5	27.35	0	0.00	27.30	5	1,623	0.31%
2018/02/27	10	27.70	0	0.00	27.70	10	1,810	0.55%
2018/02/21	0	0.00	1	27.55	27.60	-1	2,357	-0.04%
2018/02/12	0	0.00	1	26.95	26.95	-1	2,363	-0.04%
2018/02/08	1	26.95	0	0.00	27.05	1	2,404	0.04%
2018/02/07	0	0.00	1	27.60	27.50	-1	2,491	-0.04%
2018/02/06	1	26.70	0	0.00	26.60	1	2,536	0.04%
2018/02/01	10	30.10	2	30.05	30.20	8	2,642	0.30%
2018/01/30	16	31.09	32	30.80	30.40	-16	2,715	-0.59%
2018/01/26	0	0.00	5	30.00	29.90	-5	2,890	-0.17%
2018/01/25	0	0.00	5	30.75	30.05	-5	2,919	-0.17%
2018/01/23	9	30.44	9	30.95	30.20	0	3,051	0.00%
2018/01/19	0	0.00	3	30.70	30.75	-3	3,256	-0.09%
2018/01/17	0	0.00	6	30.36	30.10	-6	3,511	-0.17%
2018/01/16	0	0.00	5	30.30	30.25	-5	3,889	-0.13%
2018/01/15	10	30.53	11	30.96	30.25	-1	3,975	-0.03%
2018/01/08	10	30.60	0	0.00	30.00	10	5,157	0.19%
2018/01/05	10	31.55	10	30.85	30.85	0	5,331	0.00%
2018/01/04	3	31.03	16	31.35	31.30	-13	5,379	-0.24%
2018/01/03	6	30.99	10	30.89	30.95	-4	5,347	-0.07%
2018/01/02	2	29.80	0	0.00	29.85	2	5,288	0.04%