偉詮電 (2436)-富邦-陽明券商分點個股進出

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
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/20	5	52.02	0	0.00	52.00	5	2,901	0.17%
2024/11/19	1	52.60	3	52.73	52.60	-2	2,899	-0.07%
2024/11/18	1	51.90	1	51.60	51.40	0	2,895	0.00%
2024/11/14	0	0.00	0.6	52.00	52.00	-0.6	2,909	-0.02%
2024/11/13	3.1	53.82	1	53.80	53.80	2.1	2,917	0.07%
2024/11/12	5	54.64	4	53.60	53.70	1	2,916	0.03%
2024/11/11	0	0.00	4	54.13	54.60	-4	2,911	-0.14%
2024/11/08	19	54.75	6	54.83	54.30	13	2,909	0.45%
2024/11/07	8	56.59	1	56.70	56.50	7	2,885	0.24%
2024/11/06	1	56.60	6	56.63	56.60	-5	2,880	-0.17%
2024/11/05	3.1	57.61	6	57.48	57.30	-2.9	2,879	-0.10%
2024/11/04	0.1	57.90	0	0.00	57.80	0.1	2,898	0.00%
2024/11/01	1.1	57.70	0	0.00	58.30	1.1	2,920	0.04%
2024/10/30	3	59.00	0	0.00	58.80	3	2,911	0.10%
2024/10/29	0	60.60	0	0.00	59.60	0	2,903	0.00%
2024/10/28	1	61.00	0	0.00	60.60	1	2,896	0.03%
2024/10/25	1	60.30	10	60.50	61.40	-9	2,897	-0.31%
2024/10/24	2	60.85	33	60.95	61.20	-31	2,893	-1.07%
2024/10/23	14	61.67	16	61.14	61.80	-2	2,878	-0.07%
2024/10/22	11	61.19	5	60.62	61.70	6	2,860	0.21%
2024/10/21	7	60.06	2	60.10	60.60	5	2,845	0.18%
2024/10/18	5	59.42	8.2	58.76	58.80	-3.2	2,844	-0.11%
2024/10/17	4	59.68	6	60.22	60.10	-2	2,828	-0.07%
2024/10/16	1.3	59.62	10	59.50	59.80	-8.7	2,818	-0.31%
2024/10/15	8.2	59.80	4	60.50	59.60	4.2	2,815	0.15%
2024/10/14	5	60.52	3	60.37	60.70	2	2,793	0.07%
2024/10/11	6.4	60.13	14	60.09	59.80	-7.6	2,778	-0.27%
2024/10/09	59.2	64.56	65.2	64.00	61.30	-6	2,686	-0.22%
2024/10/08	98.6	65.83	66.4	66.51	67.60	32.3	2,489	1.30%
2024/10/07	14.4	63.62	6	63.20	63.10	8.4	2,265	0.37%
2024/10/04	16	63.55	12	63.53	64.10	4	2,213	0.18%
2024/10/01	14	64.58	5.1	64.65	64.50	8.9	2,173	0.41%
2024/09/30	22.2	64.59	9	63.56	63.30	13.2	2,086	0.63%
2024/09/27	24.1	65.15	25	65.50	64.80	-0.9	2,018	-0.04%
2024/09/26	111	68.29	70	67.51	66.80	41	1,903	2.15%	大買/
2024/09/25	62	66.52	64.9	67.21	67.90	-2.9	1,541	-0.19%
2024/09/24	18	64.16	33.4	64.00	63.10	-15.4	1,015	-1.52%
2024/09/23	13	59.05	3	58.23	59.20	10	769	1.30%
2024/09/20	0	0.00	1	54.40	53.90	-1	721	-0.14%
2024/09/16	1	52.70	0	0.00	52.70	1	750	0.13%
2024/09/10	0.1	51.90	0	0.00	50.80	0.1	840	0.01%
2024/09/05	0	0.00	1	53.70	52.90	-1	867	-0.12%
2024/09/04	0	53.80	0	0.00	52.80	0	872	0.00%
2024/09/03	2	57.00	0	0.00	56.30	2	869	0.23%
2024/09/02	2	57.85	0	0.00	57.50	2	882	0.23%
2024/08/30	2	57.90	1	57.90	57.70	1	890	0.11%
2024/08/29	0	56.60	0	0.00	56.80	0	909	0.00%
2024/08/27	0	0.00	1	56.40	56.20	-1	1,010	-0.10%
2024/08/23	0	55.30	0	0.00	55.90	0	1,189	0.00%
2024/08/22	0	0.00	1	56.00	55.90	-1	1,241	-0.08%
2024/08/20	0	56.70	0	0.00	56.10	0	1,284	0.00%
2024/08/19	0.1	56.45	2	56.90	56.60	-1.9	1,288	-0.15%
2024/08/16	3.1	56.14	0	0.00	56.00	3.1	1,290	0.24%
2024/08/14	0.7	56.09	0	0.00	55.70	0.7	1,260	0.06%
2024/08/13	0	55.00	10	56.00	56.30	-10	1,257	-0.79%
2024/08/12	0.5	55.80	0	0.00	55.80	0.5	1,256	0.04%
2024/08/09	2	54.85	1	54.30	54.40	1	1,253	0.08%
2024/08/08	2	52.40	9	52.64	52.20	-7	1,239	-0.56%
2024/08/07	6	51.85	3	52.23	52.40	3	1,235	0.24%
2024/08/06	21.2	47.12	20.5	47.54	48.30	0.7	1,231	0.06%
2024/08/05	7.5	49.31	11	50.52	49.15	-3.5	1,209	-0.29%
2024/08/02	5.1	54.53	0	0.00	54.60	5.1	1,185	0.43%
2024/08/01	0	0.00	3	56.43	56.60	-3	1,184	-0.25%
2024/07/31	0	0.00	1	54.70	54.80	-1	1,183	-0.08%
2024/07/30	1	54.30	13.4	53.47	54.60	-12.4	1,184	-1.05%
2024/07/29	5	55.10	1	54.40	54.40	4	1,171	0.34%
2024/07/26	0	0.00	0.3	56.50	56.20	-0.3	1,161	-0.02%
2024/07/23	0	0.00	1	57.40	57.40	-1	1,165	-0.09%
2024/07/22	5	57.08	0	56.50	56.60	5	1,170	0.43%
2024/07/19	8	59.36	1	60.00	59.00	7	1,155	0.61%
2024/07/18	10.2	60.11	0	0.00	60.50	10.2	1,143	0.89%
2024/07/16	3	62.37	4	61.83	61.60	-1	1,139	-0.09%
2024/07/15	2	61.30	0.1	61.00	60.90	2	1,155	0.17%
2024/07/12	1	61.80	2	61.90	61.60	-1	1,159	-0.09%
2024/07/11	2	61.50	2	61.10	61.60	0	1,190	0.00%
2024/07/10	2.2	61.67	1	61.20	61.00	1.2	1,219	0.10%
2024/07/09	4.5	61.28	2	61.70	61.30	2.5	1,236	0.20%
2024/07/08	0	63.00	0	0.00	62.90	0	1,233	0.00%
2024/07/05	1	63.10	2.6	63.45	63.70	-1.6	1,232	-0.13%
2024/07/04	1	62.80	2	62.80	62.60	-1	1,235	-0.08%
2024/07/03	0	0.00	2	61.75	62.30	-2	1,233	-0.16%
2024/07/02	14.1	60.77	3	60.93	60.60	11.1	1,237	0.90%
2024/07/01	1	61.80	6.2	62.03	61.90	-5.2	1,236	-0.42%
2024/06/28	1	62.00	3	61.90	61.90	-2	1,240	-0.16%
2024/06/27	5.1	61.50	5.3	61.53	61.30	-0.2	1,241	-0.01%
2024/06/26	8.7	62.62	1	62.80	62.30	7.7	1,237	0.62%
2024/06/25	2.6	62.16	10	62.30	62.50	-7.4	1,230	-0.60%
2024/06/24	1.2	63.77	4	63.48	63.20	-2.8	1,219	-0.23%
2024/06/21	3	64.83	2	64.65	64.60	1	1,218	0.08%
2024/06/20	1	64.70	1.1	64.73	64.80	-0.1	1,215	-0.01%
2024/06/19	2.2	63.59	1	63.30	63.40	1.2	1,198	0.10%
2024/06/18	3.1	64.13	4	64.55	64.30	-0.9	1,218	-0.07%
2024/06/17	10.5	64.82	9.1	64.99	65.00	1.5	1,211	0.12%
2024/06/14	2.3	63.00	1	63.00	62.80	1.3	1,194	0.11%
2024/06/13	16.1	63.31	2	63.80	63.00	14.1	1,191	1.18%
2024/06/12	5.2	63.23	0	0.00	63.10	5.2	1,193	0.44%
2024/06/07	0	0.00	1	64.00	64.40	-1	1,212	-0.08%
2024/06/06	2.2	63.76	0	0.00	63.40	2.2	1,213	0.18%
2024/06/05	0.5	64.90	0	65.10	64.60	0.5	1,205	0.04%
2024/06/04	3.4	65.49	6.7	65.11	65.30	-3.3	1,221	-0.27%
2024/06/03	9.2	66.52	12.3	66.93	66.50	-3.1	1,220	-0.26%
2024/05/31	2.3	64.57	6	65.07	64.00	-3.7	1,168	-0.32%
2024/05/30	11	65.11	1.5	65.90	64.30	9.5	1,160	0.82%
2024/05/29	19.5	66.38	41	67.41	65.70	-21.5	1,141	-1.89%
2024/05/28	5	64.22	0	65.00	64.60	5	1,013	0.49%
2024/05/27	1	63.30	4	62.88	63.40	-3	983	-0.31%
2024/05/24	1	60.80	0	0.00	60.90	1	983	0.10%
2024/05/23	3	61.17	2	60.90	60.90	1	999	0.10%
2024/05/22	0	0.00	1	61.60	61.60	-1	1,023	-0.10%
2024/05/15	1	59.90	0	0.00	60.10	1	1,198	0.08%
2024/05/14	0	60.60	0	0.00	60.50	0	1,254	0.00%
2024/05/10	1	59.70	0	0.00	60.20	1	1,274	0.08%
2024/05/09	3	61.20	0	0.00	60.90	3	1,280	0.24%
2024/05/08	0	0.00	2	61.60	61.90	-2	1,291	-0.15%
2024/05/06	0	61.50	0	0.00	61.60	0	1,316	0.00%
2024/05/03	0.5	62.40	1	61.40	61.40	-0.5	1,326	-0.04%
2024/05/02	1	61.60	1	61.60	61.50	0	1,337	0.00%
2024/04/26	5	61.10	0	0.00	60.80	5	1,377	0.36%
2024/04/25	0	62.00	0	0.00	61.70	0	1,397	0.00%
2024/04/22	6	59.33	1	59.10	59.20	5	1,489	0.34%
2024/04/19	2	60.55	0	60.70	60.60	2	1,519	0.13%
2024/04/18	1	61.50	0.7	62.10	62.10	0.3	1,522	0.02%
2024/04/17	5	62.92	11.1	62.95	62.60	-6.1	1,541	-0.39%
2024/04/16	2	58.02	0	0.00	58.50	2	1,517	0.13%
2024/04/15	7	61.13	0	0.00	61.00	7	1,506	0.46%
2024/04/12	2.1	63.29	1	63.20	63.20	1.1	1,569	0.07%
2024/04/11	13	62.65	0.5	62.70	62.80	12.6	1,610	0.78%
2024/04/10	1	63.70	3	63.40	63.60	-2	1,640	-0.12%
2024/04/08	0	0.00	14	62.20	62.10	-14	1,689	-0.83%
2024/04/03	0	0.00	4	62.18	63.40	-4	1,783	-0.22%
2024/04/02	1	63.00	1	62.80	62.80	0	2,095	0.00%
2024/04/01	0	0.00	1	63.30	63.50	-1	2,224	-0.04%
2024/03/29	0.5	63.00	0	0.00	62.70	0.5	2,255	0.02%
2024/03/28	0	0.00	29	63.16	63.00	-29	2,284	-1.27%
2024/03/26	1.1	64.77	1	63.10	63.10	0.1	2,352	0.01%
2024/03/25	0	64.50	0	0.00	64.50	0	2,378	0.00%
2024/03/22	11.1	64.71	4	64.60	64.90	7.1	2,398	0.30%
2024/03/21	35.1	64.67	18	64.60	64.40	17.1	2,417	0.71%
2024/03/20	49	63.49	28	63.44	63.40	21	2,438	0.86%
2024/03/15	2	63.30	1	63.30	62.70	1	2,579	0.04%
2024/03/14	0	0.00	0	64.00	64.00	0	2,609	0.00%
2024/03/13	0	0.00	1	63.70	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	0	0.00	0.4	64.00	64.20	-0.4	2,749	-0.01%
2024/03/08	0	0.00	1	63.50	63.30	-1	2,810	-0.04%
2024/03/07	5	64.96	2	64.57	64.40	3	2,890	0.10%
2024/03/06	7.1	65.37	0	0.00	65.20	7.1	2,937	0.24%
2024/03/05	1	66.60	2	66.60	66.60	-1	3,005	-0.03%
2024/03/04	4.1	67.61	2	67.80	67.20	2.1	3,194	0.07%
2024/03/01	9	67.03	0	0.00	66.70	9	3,280	0.27%
2024/02/29	2	66.95	1	67.40	67.00	1	3,415	0.03%
2024/02/27	9	68.60	2	69.30	67.90	7	3,598	0.19%
2024/02/26	8	69.81	2	69.35	69.90	6	3,769	0.16%
2024/02/23	0	0.00	3	69.90	69.40	-3	4,189	-0.07%
2024/02/22	1.1	71.15	6	70.73	70.70	-4.9	4,317	-0.11%
2024/02/21	8	70.50	2.1	70.74	70.80	5.9	4,392	0.14%
2024/02/20	3	70.13	3	70.03	69.20	0	4,432	0.00%
2024/02/19	3	69.23	5	69.60	69.70	-2	4,451	-0.05%
2024/02/16	1	69.00	16	69.01	69.80	-15	4,564	-0.33%
2024/02/15	4	67.83	7.2	68.14	68.40	-3.2	4,568	-0.07%
2024/02/05	0	0.00	2.5	64.16	64.40	-2.5	4,543	-0.06%
2024/02/02	1	65.10	3	65.63	65.00	-2	4,569	-0.04%
2024/01/31	6	65.67	2.1	65.85	65.60	3.9	4,600	0.09%
2024/01/30	4.1	66.15	2.1	65.67	65.50	2	4,605	0.04%
2024/01/29	2	66.60	2	66.60	66.80	0	4,596	0.00%
2024/01/26	0	0.00	3	66.43	66.20	-3	4,619	-0.06%
2024/01/25	2.1	67.22	3	67.00	66.80	-0.9	4,648	-0.02%
2024/01/24	3	68.30	1	67.90	67.90	2	4,671	0.04%
2024/01/23	5	67.56	2	67.60	68.20	3	4,737	0.06%
2024/01/22	4	67.13	1	67.60	67.60	3	4,752	0.06%
2024/01/19	5	66.48	1	67.00	66.80	4	4,790	0.08%
2024/01/18	4	66.35	0.3	66.04	66.10	3.7	4,869	0.08%
2024/01/17	14	68.19	7.1	69.12	67.20	6.9	4,972	0.14%
2024/01/16	3	67.60	0	0.00	67.40	3	4,991	0.06%
2024/01/15	4	67.88	2	67.70	69.00	2	4,988	0.04%
2024/01/12	3.1	66.29	5	66.38	66.20	-1.9	5,003	-0.04%
2024/01/11	4.1	67.14	0	0.00	67.30	4.1	5,072	0.08%
2024/01/10	2	67.55	1	68.00	67.50	1	5,183	0.02%
2024/01/09	1	68.00	5	68.30	68.00	-4	5,309	-0.08%
2024/01/08	5.2	70.11	6	69.38	68.70	-0.8	5,318	-0.02%
2024/01/05	8.1	72.31	2	72.30	71.80	6.1	5,261	0.12%
2024/01/04	8.1	71.43	7	71.14	70.80	1.1	5,238	0.02%
2024/01/03	12.1	72.12	15	72.20	71.80	-2.9	5,276	-0.06%
2024/01/02	4	73.17	5	72.48	72.50	-1	5,270	-0.02%
2023/12/29	12	71.95	13	72.02	73.60	-1	5,277	-0.02%
2023/12/28	66	75.16	38.4	74.61	74.00	27.6	5,218	0.53%
2023/12/27	10	72.22	9.1	72.42	72.90	0.9	5,007	0.02%
2023/12/26	6	70.15	6	70.37	69.90	0	4,906	0.00%
2023/12/25	2	69.70	0	0.00	69.30	2	4,889	0.04%
2023/12/22	5	69.28	10	69.26	69.80	-5	4,878	-0.10%
2023/12/21	5.1	67.91	0	0.00	67.70	5.1	4,861	0.11%
2023/12/20	3	68.13	0	68.40	68.60	3	4,875	0.06%
2023/12/19	2	67.15	0	0.00	67.30	2	4,885	0.04%
2023/12/18	8.1	67.85	0	0.00	68.10	8.1	4,947	0.16%
2023/12/15	11.1	68.82	3	68.57	68.10	8.1	5,014	0.16%
2023/12/14	8.2	71.35	2	70.25	69.80	6.2	5,132	0.12%
2023/12/13	4	71.08	1	71.00	70.90	3	5,213	0.06%
2023/12/12	9.3	71.56	5	71.34	70.70	4.3	5,323	0.08%
2023/12/11	2	72.85	1	71.60	71.70	1	5,428	0.02%
2023/12/08	1	71.90	1.1	72.00	71.20	-0.1	5,602	0.00%
2023/12/07	11.3	72.64	6	71.95	71.50	5.3	5,729	0.09%
2023/12/06	3	74.13	4	74.18	73.90	-1	5,891	-0.02%
2023/12/05	3	75.40	6	75.40	74.60	-3	6,196	-0.05%
2023/12/04	9.4	77.68	20	77.23	76.10	-10.6	6,641	-0.16%
2023/12/01	4	79.07	14	78.67	78.10	-10	6,899	-0.14%
2023/11/30	8.2	78.16	13	79.08	79.00	-4.8	7,929	-0.06%
2023/11/29	42	78.22	47	78.21	78.80	-5	8,492	-0.06%
2023/11/28	8	77.21	8	77.46	77.70	0	8,565	0.00%
2023/11/27	7.6	77.38	14	77.19	76.10	-6.4	9,162	-0.07%
2023/11/24	16.1	77.23	19.1	76.25	76.50	-3	9,954	-0.03%
2023/11/22	95.1	75.71	128	75.94	76.30	-32.9	9,991	-0.33%	大賣/
2023/11/21	15.1	71.84	21	71.84	72.80	-5.9	9,588	-0.06%
2023/11/20	3	70.80	15.1	71.23	71.20	-12.1	9,539	-0.13%
2023/11/17	7	70.07	13	69.71	69.80	-6	9,458	-0.06%
2023/11/16	11	69.52	2	69.05	68.10	9	9,374	0.10%
2023/11/15	32	70.16	43	69.93	69.00	-11	9,323	-0.12%
2023/11/14	5	67.10	3	67.23	67.60	2	9,220	0.02%
2023/11/13	4	65.33	10	65.14	65.70	-6	9,197	-0.07%
2023/11/10	4	63.85	1	63.90	63.60	3	9,175	0.03%
2023/11/09	1	65.80	5	65.04	65.40	-4	9,141	-0.04%
2023/11/08	1	66.60	2	67.30	66.60	-1	9,127	-0.01%
2023/11/07	3	67.27	3	67.30	66.90	0	9,117	0.00%
2023/11/06	2	67.50	0	0.00	67.70	2	9,120	0.02%
2023/11/03	2	67.30	0	0.00	67.00	2	9,117	0.02%
2023/11/02	1	67.50	5	67.92	67.90	-4	9,101	-0.04%
2023/11/01	4	65.25	3	65.53	66.00	1	9,080	0.01%
2023/10/31	5	66.18	3	65.23	64.30	2	9,053	0.02%
2023/10/30	0	0.00	5	67.78	67.60	-5	9,035	-0.06%
2023/10/27	4	68.48	5.6	68.43	67.60	-1.6	9,029	-0.02%
2023/10/26	12.1	68.14	2	68.55	67.50	10.1	9,032	0.11%
2023/10/25	10	71.66	12.1	71.27	70.60	-2.1	8,956	-0.02%
2023/10/24	6	68.93	2	68.90	69.10	4	8,891	0.04%
2023/10/23	1	70.20	2.5	70.66	70.50	-1.5	8,908	-0.02%
2023/10/20	6.1	69.01	4	69.33	70.40	2.1	8,905	0.02%
2023/10/19	3	69.67	31.3	70.24	70.90	-28.3	8,926	-0.32%
2023/10/18	12.5	69.70	3	69.03	68.30	9.5	8,906	0.11%
2023/10/17	10.1	71.66	17	71.91	71.50	-6.9	9,037	-0.08%
2023/10/16	4	68.60	0	0.00	68.80	4	8,961	0.04%
2023/10/13	20	70.30	24	70.89	70.10	-4	9,006	-0.04%
2023/10/12	2	70.95	4	70.90	71.30	-2	9,074	-0.02%
2023/10/11	4	70.88	5	72.06	70.30	-1	9,357	-0.01%
2023/10/06	3.5	71.24	2	71.35	71.00	1.5	9,410	0.02%
2023/10/05	3	71.43	5	71.40	71.40	-2	9,454	-0.02%
2023/10/04	0	0.00	1	70.40	70.90	-1	9,520	-0.01%
2023/10/03	10	71.21	12	70.98	71.00	-2	9,788	-0.02%
2023/10/02	2	69.45	7	69.04	69.00	-5	9,922	-0.05%
2023/09/28	0	0.00	2	67.50	67.50	-2	10,034	-0.02%
2023/09/27	1	67.30	0	0.00	67.70	1	10,038	0.01%
2023/09/25	2	69.15	1	68.80	68.30	1	10,000	0.01%
2023/09/22	0	0.00	0	69.00	68.90	0	9,970	0.00%
2023/09/21	2	68.60	15	69.64	68.80	-13	9,933	-0.13%
2023/09/20	36	72.28	10	71.95	70.80	26	9,851	0.26%
2023/09/19	14	72.38	26	72.07	72.20	-12	9,768	-0.12%
2023/09/18	43	75.36	21.1	74.55	73.70	21.9	9,610	0.23%
2023/09/15	20.1	74.69	26	74.52	74.00	-6	9,477	-0.06%
2023/09/14	19	74.89	10.2	74.70	74.50	8.8	9,366	0.09%
2023/09/13	5.2	72.94	16	72.56	72.90	-10.9	9,235	-0.12%
2023/09/12	9	74.13	16	74.53	74.10	-7	9,061	-0.08%
2023/09/11	13	74.18	7	73.81	74.20	6	8,927	0.07%
2023/09/08	41	75.16	38.3	74.71	75.10	2.7	8,819	0.03%
2023/09/07	42	76.10	29.4	74.88	73.30	12.6	8,555	0.15%
2023/09/06	29	75.73	29	75.74	75.00	0	8,229	0.00%
2023/09/05	129	78.32	106	77.92	77.50	23	7,950	0.29%	大買/大賣/
2023/09/04	53.1	74.20	81	76.51	78.60	-27.9	6,954	-0.40%
2023/09/01	27	71.98	26	71.97	71.50	1	6,310	0.02%
2023/08/31	44	72.55	54.8	71.96	71.50	-10.8	6,069	-0.18%
2023/08/30	106.8	70.83	123	72.28	73.30	-16.2	5,483	-0.30%	大買/大賣/
2023/08/29	8	63.58	83.6	64.69	66.70	-75.5	4,563	-1.66%
2023/08/28	16	60.56	16	60.98	60.70	0	4,187	0.00%
2023/08/25	4	58.75	2	58.60	58.20	2	4,127	0.05%
2023/08/24	20	61.32	17	61.79	60.40	3	4,107	0.07%
2023/08/23	0	0.00	3	59.87	60.00	-3	4,019	-0.07%
2023/08/22	1	59.00	26	59.00	58.60	-25	4,006	-0.62%
2023/08/21	1	59.90	6	59.30	59.20	-5	3,998	-0.13%
2023/08/18	7	59.91	2	59.85	59.90	5	3,989	0.13%
2023/08/17	0.1	59.29	8	59.30	59.30	-7.9	3,969	-0.20%
2023/08/16	0	0.00	3	57.80	57.80	-3	3,952	-0.08%
2023/08/15	0	0.00	2	56.50	56.90	-2	3,950	-0.05%
2023/08/14	35	56.04	24	55.75	55.50	11	3,947	0.28%
2023/08/11	1	56.80	0	0.00	57.20	1	3,937	0.03%
2023/08/10	22	56.80	47	56.80	56.80	-25	3,928	-0.64%
2023/08/09	40	58.40	9	58.42	58.60	31	3,908	0.79%
2023/08/08	1	59.10	11.4	58.93	58.30	-10.4	3,901	-0.27%
2023/08/07	3	58.07	4	57.85	58.70	-1	3,896	-0.03%
2023/08/04	2	57.90	2	57.70	57.80	0	3,882	0.00%
2023/08/02	9	57.88	4.8	57.98	58.00	4.2	3,881	0.11%
2023/08/01	3	60.30	3	60.47	60.50	0	3,824	0.00%
2023/07/31	8	61.86	2	62.15	60.20	6	3,801	0.16%
2023/07/28	2	61.70	6	61.23	61.70	-4	3,744	-0.11%
2023/07/27	4	61.73	12.6	61.56	61.20	-8.6	3,716	-0.23%
2023/07/26	18	61.83	13.5	61.56	60.00	4.5	3,657	0.12%
2023/07/25	8	60.63	1	60.90	60.70	7	3,584	0.20%
2023/07/24	5	59.78	3	60.20	60.00	2	3,557	0.06%
2023/07/21	10	61.44	4	61.78	61.90	6	3,493	0.17%
2023/07/20	40	64.19	43	64.21	63.10	-3	3,444	-0.09%
2023/07/19	7	61.04	2.1	60.72	60.60	5	3,183	0.16%
2023/07/18	4.1	59.73	11.6	60.19	60.10	-7.5	3,141	-0.24%
2023/07/17	14	61.13	5.4	60.77	60.50	8.6	3,086	0.28%
2023/07/14	74	63.04	104	63.10	62.80	-30	3,007	-1.00%	大賣/
2023/07/13	17	58.10	26	59.33	60.30	-9	2,708	-0.33%
2023/07/12	34	58.71	26	58.35	58.00	8	2,596	0.31%
2023/07/11	29	57.85	30	58.39	58.30	-1	2,528	-0.04%
2023/07/10	78	60.46	57.6	59.83	58.10	20.4	2,452	0.83%
2023/07/07	19	57.36	33.1	57.97	57.90	-14.1	2,163	-0.65%
2023/07/06	24	56.05	14	55.92	55.20	10	1,956	0.51%
2023/07/05	2	53.50	2.2	53.65	53.70	-0.2	1,856	-0.01%
2023/07/04	1	53.50	3	52.97	53.30	-2	2,023	-0.10%
2023/07/03	2	53.05	2	53.00	52.90	0	2,273	0.00%
2023/06/28	2	52.20	0	0.00	52.00	2	2,277	0.09%
2023/06/27	3	51.87	1	52.00	51.70	2	2,285	0.09%
2023/06/26	4	52.30	0	0.00	52.10	4	2,294	0.17%
2023/06/21	4	53.06	0	0.00	53.00	4	2,318	0.17%
2023/06/20	1	54.40	5	54.88	54.10	-4	2,318	-0.17%
2023/06/16	12	55.53	2.7	56.20	55.20	9.3	2,329	0.40%
2023/06/15	2.1	56.67	3	56.57	56.70	-0.9	2,290	-0.04%
2023/06/14	21	56.22	5	57.24	55.70	16	2,262	0.71%
2023/06/13	16.2	59.91	1	60.00	58.90	15.2	2,143	0.71%
2023/06/12	4	58.88	11.1	59.27	60.50	-7.1	2,067	-0.34%
2023/06/09	1.2	55.55	26	56.67	58.00	-24.8	1,891	-1.31%
2023/06/08	15	55.83	11.8	55.84	55.50	3.2	1,823	0.18%
2023/06/07	0	0.00	6	53.92	54.10	-6	1,748	-0.34%
2023/06/06	8	53.27	7	53.27	53.00	1	1,798	0.06%
2023/06/05	3	54.97	6	55.57	54.80	-3	1,781	-0.17%
2023/06/02	1	52.70	6	52.98	53.20	-5	1,682	-0.30%
2023/06/01	0	0.00	3	51.93	52.30	-3	1,679	-0.18%
2023/05/31	0.1	52.20	20.1	52.80	52.20	-20	1,728	-1.16%
2023/05/30	2	51.85	12	51.73	51.90	-10	1,778	-0.56%
2023/05/29	0	0.00	2	51.35	51.60	-2	1,787	-0.11%
2023/05/25	1	50.00	3	50.17	50.10	-2	1,852	-0.11%
2023/05/24	0	0.00	2	50.10	50.60	-2	1,903	-0.11%
2023/05/23	0	0.00	8	49.41	50.10	-8	1,930	-0.41%
2023/05/22	5	49.55	2	49.40	49.55	3	1,948	0.15%
2023/05/19	1	49.05	2	49.20	48.85	-1	1,964	-0.05%
2023/05/18	1	48.45	0	0.00	48.55	1	1,966	0.05%
2023/05/16	0	0.00	0	47.30	47.10	0	1,991	0.00%
2023/05/12	3	46.35	0.3	46.35	46.80	2.7	2,020	0.13%
2023/05/11	1	46.50	4	46.54	46.25	-3	2,033	-0.15%
2023/05/08	0	0.00	2	49.05	47.65	-2	2,147	-0.09%
2023/05/05	0	48.70	2	48.60	48.60	-2	2,402	-0.08%
2023/05/04	1	48.25	0	0.00	48.25	1	2,455	0.04%
2023/05/03	1	48.15	1	47.90	48.05	0	2,480	0.00%
2023/05/02	3	48.32	5	48.18	48.40	-2	2,551	-0.08%
2023/04/28	4	47.84	5	47.93	47.80	-1	2,613	-0.04%
2023/04/27	3	47.07	0	0.00	47.10	3	2,613	0.11%
2023/04/26	4	46.65	17.9	47.10	47.35	-13.9	2,619	-0.53%
2023/04/25	19	47.71	10	48.45	46.90	9	2,640	0.34%
2023/04/24	0	0.00	5	49.20	48.95	-5	2,679	-0.19%
2023/04/21	14	49.90	7	49.98	49.40	7	2,741	0.26%
2023/04/20	24	51.13	1	51.20	50.60	23	2,728	0.84%
2023/04/19	2	52.10	1	52.20	52.00	1	2,717	0.04%
2023/04/18	15	53.13	3	53.60	52.50	12	2,711	0.44%
2023/04/17	1	53.00	6	52.88	53.40	-5	2,704	-0.18%
2023/04/14	0	53.00	1	53.00	52.90	-1	2,691	-0.04%
2023/04/13	2	53.30	17	53.11	52.70	-15	2,680	-0.56%
2023/04/12	5	54.06	5	54.12	54.30	0	2,656	0.00%
2023/04/11	9	53.82	7.3	54.12	53.90	1.7	2,632	0.06%
2023/04/10	4	53.08	22	52.85	53.50	-18	2,595	-0.69%
2023/04/07	23	54.05	26	54.44	53.70	-3	2,553	-0.12%
2023/04/06	35	55.09	44	54.89	55.50	-9	2,363	-0.38%
2023/03/31	1	50.10	14	51.26	51.10	-13	2,106	-0.62%
2023/03/30	0	50.40	14	50.14	50.00	-14	2,090	-0.67%
2023/03/29	43	49.61	38	49.63	49.60	5	2,092	0.24%
2023/03/28	19	50.66	14	50.86	50.30	5	2,092	0.24%
2023/03/27	27	52.23	6	51.58	51.50	21	2,086	1.01%
2023/03/24	10	52.70	51	52.53	52.80	-41	2,077	-1.97%
2023/03/23	11	51.46	20	51.48	51.60	-9	2,039	-0.44%
2023/03/22	63	51.93	11	51.33	51.40	52.1	2,023	2.57%
2023/03/21	7	51.06	0	0.00	51.30	7	1,974	0.35%
2023/03/20	0	0.00	7	50.80	51.00	-7	1,963	-0.36%
2023/03/17	11	50.26	0	0.00	50.20	11	1,968	0.56%
2023/03/16	68	50.27	55.9	49.99	49.95	12.1	1,972	0.61%
2023/03/15	19	50.87	5	51.30	50.80	14	1,982	0.71%
2023/03/13	12	48.95	20	49.40	49.60	-8	2,048	-0.39%
2023/03/10	12	49.99	0	0.00	49.95	12	2,116	0.57%
2023/03/09	2	52.85	5	52.74	51.90	-3	2,129	-0.14%
2023/03/08	1	51.30	3	50.83	51.40	-2	2,075	-0.10%
2023/03/07	3	51.77	5.2	51.73	51.60	-2.2	2,073	-0.10%
2023/03/06	7	51.97	2	51.50	51.50	5	2,072	0.24%
2023/03/03	18	52.70	4	52.10	51.80	14	2,096	0.67%
2023/03/02	19.2	52.01	14	52.13	52.20	5.1	2,103	0.24%
2023/02/24	1	50.40	2	50.60	50.60	-1	2,031	-0.05%
2023/02/23	2	51.20	11	51.39	50.90	-9	2,000	-0.45%
2023/02/22	3	50.80	1	51.10	51.10	2	1,986	0.10%
2023/02/21	9	50.71	8	50.93	50.80	1	1,965	0.05%
2023/02/20	2	50.25	16	49.98	50.00	-14	1,978	-0.71%
2023/02/17	1	48.95	12	49.39	49.55	-11	1,987	-0.55%
2023/02/16	1	48.30	2	48.93	49.00	-1	2,003	-0.05%
2023/02/15	1.1	47.75	2	47.90	47.85	-1	2,055	-0.05%
2023/02/14	3	49.08	7.1	48.92	47.90	-4.1	2,081	-0.20%
2023/02/13	2	47.65	3	47.77	47.80	-1	2,087	-0.05%
2023/02/10	2.2	47.43	2	47.68	47.25	0.2	2,172	0.01%
2023/02/08	3	49.23	0	0.00	49.35	3	2,289	0.13%
2023/02/07	4	48.68	2	48.83	49.05	2	2,401	0.08%
2023/02/06	11	49.56	0	0.00	49.05	11	2,405	0.46%
2023/02/03	42	51.10	34	51.05	50.90	8	2,381	0.34%
2023/02/02	5	49.18	6.1	49.35	49.35	-1.1	2,248	-0.05%
2023/02/01	7	48.21	1.1	47.93	48.30	6	2,614	0.23%
2023/01/31	4.1	47.46	6	47.68	47.75	-1.9	2,694	-0.07%
2023/01/30	4	46.88	6.4	48.02	48.35	-2.4	2,627	-0.09%
2023/01/17	16	45.75	2	45.60	45.50	14	2,574	0.54%
2023/01/16	11	46.30	0	0.00	46.00	11	2,579	0.43%
2023/01/13	1.1	46.17	2.1	45.58	46.35	-1	2,578	-0.04%
2023/01/12	5.4	45.87	0	0.00	45.80	5.4	2,556	0.21%
2023/01/11	7	46.19	5	45.98	46.35	2	2,495	0.08%
2023/01/10	2	44.35	1	44.15	43.85	1	2,436	0.04%
2023/01/09	0	0.00	1	44.10	44.05	-1	2,454	-0.04%
2023/01/06	0	0.00	4	43.48	43.55	-4	2,471	-0.16%
2023/01/05	0	0.00	1	42.75	42.65	-1	2,486	-0.04%
2022/12/29	2	40.95	4	40.80	41.50	-2	2,511	-0.08%
2022/12/28	1	41.60	0	0.00	41.40	1	2,532	0.04%
2022/12/23	1	42.00	0	0.00	42.00	1	2,564	0.04%
2022/12/21	2	41.70	0	0.00	41.30	2	2,598	0.08%
2022/12/20	2.1	42.48	1	41.80	41.45	1.1	2,617	0.04%
2022/12/19	3	43.00	0	0.00	43.00	3	2,642	0.11%
2022/12/16	3	44.02	6	43.95	44.15	-3	2,650	-0.11%
2022/12/15	0	0.00	1	45.05	45.10	-1	2,658	-0.04%
2022/12/14	0.1	45.75	0	0.00	45.05	0.1	2,672	0.00%
2022/12/13	0.2	44.66	1	44.60	44.15	-0.8	2,675	-0.03%
2022/12/12	0.1	44.50	0	0.00	44.40	0.1	2,683	0.00%
2022/12/09	2.1	45.75	0	0.00	45.00	2.1	2,687	0.08%
2022/12/08	2	45.40	2	45.53	45.55	0	2,686	0.00%
2022/12/07	1.1	46.00	0	0.00	45.60	1.1	2,700	0.04%
2022/12/06	0.3	47.82	2	48.30	47.10	-1.7	2,695	-0.06%
2022/12/05	13.2	49.37	8	49.98	48.85	5.2	2,677	0.19%
2022/12/02	11	48.56	7	48.54	48.65	4	2,632	0.15%
2022/12/01	0	0.00	5	47.07	47.10	-5	2,565	-0.19%
2022/11/30	2	46.00	20	46.00	45.90	-18	2,559	-0.70%
2022/11/29	0	45.00	1	44.90	45.00	-1	2,586	-0.04%
2022/11/28	5	45.21	2	45.53	45.40	3	2,592	0.12%
2022/11/25	24	45.81	5	46.55	45.65	19	2,618	0.73%
2022/11/24	7	46.37	4	46.38	46.80	3	2,609	0.11%
2022/11/23	3	44.43	0	0.00	44.40	3	2,563	0.12%
2022/11/22	1	44.30	0	0.00	44.10	1	2,592	0.04%
2022/11/21	0.2	45.10	0	0.00	44.90	0.2	2,697	0.01%
2022/11/18	3	45.75	6	46.13	45.30	-3	2,732	-0.11%
2022/11/17	21	45.96	22	45.55	46.00	-1	2,710	-0.04%
2022/11/15	0	0.00	6	44.93	45.45	-6	2,662	-0.23%
2022/11/14	0.1	45.00	20	44.75	45.10	-19.9	2,648	-0.75%
2022/11/11	6	45.10	0	0.00	44.50	6	2,649	0.23%
2022/11/10	6	44.02	2	43.90	43.90	4	2,603	0.15%
2022/11/09	2	43.40	11	43.44	43.70	-9	2,598	-0.35%
2022/11/08	8.1	44.42	11	44.00	43.20	-3	2,609	-0.11%
2022/11/07	8	43.66	12	44.89	44.35	-4	2,593	-0.16%
2022/11/04	5	43.13	7	43.19	43.20	-2	2,523	-0.08%
2022/11/03	18	43.70	9	43.31	43.85	9	2,498	0.36%
2022/11/02	18	42.65	5	42.73	42.65	13	2,393	0.54%
2022/11/01	4	42.54	12	42.68	42.50	-8	2,407	-0.33%
2022/10/31	5	43.00	6	42.85	42.60	-1	2,367	-0.04%
2022/10/28	58	43.16	52	42.86	42.80	6	2,269	0.26%
2022/10/27	2	41.75	11	42.12	42.20	-9	1,869	-0.48%
2022/10/26	3	38.75	1	38.40	38.40	2	1,794	0.11%
2022/10/25	1	39.90	5	39.39	38.55	-4	1,816	-0.22%
2022/10/24	0	0.00	2	40.45	39.55	-2	1,846	-0.11%
2022/10/21	7.1	39.02	0	0.00	38.70	7.1	1,930	0.37%
2022/10/19	1	40.30	1	41.05	40.20	0	1,934	0.00%
2022/10/18	2	39.80	2	40.30	40.45	0	1,931	0.00%
2022/10/17	8.2	37.64	1	39.05	40.00	7.2	1,938	0.37%
2022/10/14	0	0.00	10	40.00	39.55	-10	1,935	-0.52%
2022/10/13	11.1	38.50	1	38.30	36.95	10.1	1,943	0.52%
2022/10/12	4	39.70	1	40.30	39.75	3	1,925	0.16%
2022/10/11	1	40.35	1	40.25	40.15	0	1,930	0.00%
2022/10/07	0	0.00	2	42.75	42.75	-2	1,935	-0.10%
2022/10/06	3.1	43.44	14	43.12	43.30	-10.9	1,949	-0.56%
2022/10/05	0	0.00	2	43.50	43.50	-2	1,952	-0.10%
2022/10/04	0	0.00	12	41.80	42.20	-12	1,964	-0.61%
2022/10/03	0	0.00	2	40.35	41.10	-2	1,967	-0.10%
2022/09/30	2	38.05	0.5	38.55	40.65	1.5	2,016	0.07%
2022/09/29	19	39.71	0	0.00	39.60	19	2,035	0.93%
2022/09/28	3	39.77	1	39.50	39.05	2	2,063	0.10%
2022/09/27	1	40.50	7	41.23	41.90	-6	2,087	-0.29%
2022/09/26	2	41.00	4	41.38	40.30	-2	2,115	-0.09%
2022/09/23	1	43.40	0	0.00	43.25	1	2,152	0.05%
2022/09/22	1	43.40	1	43.10	45.40	0	2,166	0.00%
2022/09/20	2	45.20	0	0.00	45.35	2	2,157	0.09%
2022/09/19	1	45.00	1	45.20	44.80	0	2,184	0.00%
2022/09/16	2	46.50	0	0.00	46.50	2	2,206	0.09%
2022/09/15	1	47.55	0	0.00	47.45	1	2,238	0.04%
2022/09/14	1	46.50	22	46.83	47.15	-21	2,269	-0.93%
2022/09/13	42	49.25	22	48.52	48.20	20	2,290	0.87%
2022/09/12	3	48.20	2	48.70	48.25	1	2,343	0.04%
2022/09/08	5	47.56	1	47.65	47.60	4	2,386	0.17%
2022/09/07	1	48.25	0	0.00	48.00	1	2,436	0.04%
2022/09/05	12	50.00	8	50.19	50.00	4	2,420	0.17%
2022/09/02	5	51.84	3	52.57	51.60	2	2,425	0.08%
2022/09/01	4	52.75	0	0.00	52.90	4	2,427	0.16%
2022/08/31	2	56.35	2	56.25	56.50	0	2,407	0.00%
2022/08/30	0	0.00	9	55.80	55.90	-9	2,427	-0.37%
2022/08/29	5	55.98	2	56.40	55.50	3	2,471	0.12%
2022/08/26	24	59.73	8	59.55	58.50	16	2,460	0.65%
2022/08/25	9	58.78	3	57.57	58.80	6	2,383	0.25%
2022/08/24	1	56.50	0	0.00	56.50	1	2,391	0.04%
2022/08/23	7	56.36	5	56.40	56.80	2	2,449	0.08%
2022/08/19	0	0.00	1	57.50	57.50	-1	2,481	-0.04%
2022/08/18	14	57.48	7	57.57	57.80	7	2,497	0.28%
2022/08/17	1	57.00	0	0.00	56.70	1	2,480	0.04%
2022/08/16	2	56.50	4	56.70	57.00	-2	2,495	-0.08%
2022/08/15	33	56.13	6	56.50	56.90	27	2,493	1.08%
2022/08/12	5	54.28	32	55.13	55.20	-27	2,460	-1.10%
2022/08/11	26	51.42	5	51.74	52.10	21	2,407	0.87%
2022/08/10	7	50.06	2	50.10	50.00	5	2,467	0.20%
2022/08/09	2	50.85	6	50.87	50.70	-4	2,493	-0.16%
2022/08/08	1	51.50	19.6	51.54	51.80	-18.6	2,492	-0.75%
2022/08/05	5	53.80	26	53.54	53.00	-21	2,481	-0.85%
2022/08/04	1	52.40	5	52.28	52.40	-4	2,500	-0.16%
2022/08/03	0	0.00	3	52.40	53.00	-3	2,509	-0.12%
2022/08/02	5.1	51.61	25	51.53	53.10	-19.9	2,522	-0.79%
2022/08/01	0	0.00	18	53.33	53.20	-18	2,527	-0.71%
2022/07/29	5	53.48	10	53.42	53.60	-5	2,605	-0.19%
2022/07/28	13	55.08	5	55.66	53.60	8	2,627	0.30%
2022/07/27	2	53.90	2	54.65	54.70	0	2,563	0.00%
2022/07/26	11	55.01	1	54.30	54.20	10	2,573	0.39%
2022/07/25	1	56.80	1	57.10	57.00	0	2,589	0.00%
2022/07/22	2	57.60	11	57.38	57.60	-9	2,632	-0.34%
2022/07/21	11	57.73	2	57.80	58.00	9	2,707	0.33%
2022/07/20	10	56.50	1	56.50	56.20	9	2,764	0.33%
2022/07/18	8	55.64	1	55.40	55.10	7	2,929	0.24%
2022/07/15	0	0.00	3	54.63	54.70	-3	2,962	-0.10%
2022/07/14	1	53.60	1	53.90	54.00	0	2,960	0.00%
2022/07/13	1	52.80	1	53.40	52.20	0	2,953	0.00%
2022/07/12	3.1	51.48	0	0.00	50.90	3.1	2,956	0.10%
2022/07/11	0	0.00	3	54.40	53.90	-3	2,948	-0.10%
2022/07/08	6	54.47	4	54.83	54.50	2	2,960	0.07%
2022/07/07	4	52.25	6	52.52	53.50	-2	2,942	-0.07%
2022/07/06	17	52.39	3	51.60	51.20	14	2,974	0.47%
2022/07/05	6	54.05	4	54.20	55.00	2	2,985	0.07%
2022/07/04	12	52.19	9	51.49	52.10	3	2,953	0.10%
2022/07/01	11.1	52.30	14	51.14	50.30	-2.9	2,943	-0.10%
2022/06/29	4	58.10	3	58.10	58.00	1	2,894	0.03%
2022/06/28	1	59.20	2	59.00	59.40	-1	2,926	-0.03%
2022/06/27	3	59.67	1	60.10	60.10	2	2,975	0.07%
2022/06/24	2	57.70	5	57.64	57.30	-3	2,968	-0.10%
2022/06/23	4	55.75	7	56.23	55.60	-3	2,997	-0.10%
2022/06/22	6	56.88	3	56.80	56.70	3	3,031	0.10%
2022/06/21	2	58.40	6	59.75	59.70	-4	3,034	-0.13%
2022/06/20	3	58.37	3	58.77	56.10	0	3,119	0.00%
2022/06/17	9	60.44	8	60.76	60.80	1	3,079	0.03%
2022/06/16	12	62.88	2	62.30	61.00	10	3,067	0.33%
2022/06/15	8	66.13	3	65.63	65.50	5	3,035	0.16%
2022/06/14	3	65.70	2	66.15	67.00	1	3,088	0.03%
2022/06/13	15	66.89	6	66.78	66.60	9	3,155	0.29%
2022/06/10	5	69.10	9	69.38	69.50	-4	3,227	-0.12%
2022/06/09	2	71.05	4	70.63	70.60	-2	3,238	-0.06%
2022/06/08	52	70.61	30	70.27	70.80	22	3,239	0.68%
2022/06/07	4	70.33	3	69.57	70.90	1	3,246	0.03%
2022/06/06	2	70.05	6	69.28	69.00	-4	3,236	-0.12%
2022/06/02	22	70.31	7	70.27	69.90	15	3,309	0.45%
2022/06/01	6	70.77	14	71.01	71.10	-8	3,363	-0.24%
2022/05/31	19	69.97	6.1	69.96	70.50	12.9	3,453	0.37%
2022/05/30	2	68.20	5	68.06	68.30	-3	3,705	-0.08%
2022/05/27	4	66.45	6	66.58	66.10	-2	3,715	-0.05%
2022/05/26	4	66.23	3	66.03	65.70	1	3,732	0.03%
2022/05/25	3	66.77	1	67.10	67.40	2	3,750	0.05%
2022/05/24	1	66.30	0	0.00	66.30	1	3,816	0.03%
2022/05/23	2	69.35	4	68.27	67.90	-2	3,822	-0.05%
2022/05/19	0.1	68.30	3	68.00	68.70	-2.9	4,022	-0.07%
2022/05/18	6	69.20	0	0.00	69.40	6	4,263	0.14%
2022/05/17	2	67.70	3	68.17	69.30	-1	4,911	-0.02%
2022/05/16	7	67.16	0	0.00	66.60	7	4,929	0.14%
2022/05/13	2.2	65.67	1	66.10	66.10	1.2	4,975	0.02%
2022/05/12	3	64.20	9	65.01	64.20	-6	5,026	-0.12%
2022/05/11	0	65.50	0	0.00	66.80	0	5,077	0.00%
2022/05/10	2	63.60	6	65.68	66.00	-4	5,178	-0.08%
2022/05/09	1	65.40	12	65.85	65.50	-11	5,385	-0.20%
2022/05/06	20	66.72	1	67.00	66.50	19	5,414	0.35%
2022/05/05	15	72.19	5	72.60	72.20	10	5,389	0.19%
2022/05/04	3	70.40	1	70.80	70.30	2	5,422	0.04%
2022/05/03	1	70.00	3	69.70	69.30	-2	5,468	-0.04%
2022/04/29	6.1	70.96	4	70.18	69.50	2.1	5,530	0.04%
2022/04/28	3.1	69.99	3	70.67	70.00	0.1	5,553	0.00%
2022/04/27	3.3	65.97	7.2	67.22	69.10	-3.9	5,554	-0.07%
2022/04/26	6.3	70.53	1	72.30	69.30	5.3	5,488	0.10%
2022/04/25	7	73.57	4	72.58	71.60	3	5,471	0.05%
2022/04/22	28	78.76	19	78.89	78.60	9	5,441	0.17%
2022/04/21	0	0.00	5	76.68	78.00	-5	5,437	-0.09%
2022/04/20	4	76.10	0	0.00	76.10	4	5,440	0.07%
2022/04/19	1	75.70	0	0.00	75.50	1	5,486	0.02%
2022/04/18	3	77.20	0	0.00	76.00	3	5,539	0.05%
2022/04/15	3	77.47	0	0.00	77.10	3	5,594	0.05%
2022/04/14	2	80.20	15	80.49	79.50	-13	5,673	-0.23%
2022/04/13	8	79.61	3	79.40	80.30	5	5,731	0.09%
2022/04/12	6.1	77.75	8	77.63	77.80	-2	5,812	-0.03%
2022/04/11	11	79.79	12	79.88	79.00	-1	5,791	-0.02%
2022/04/08	7	82.67	4	82.90	82.50	3	5,830	0.05%
2022/04/07	2.1	83.26	6	82.83	82.00	-3.9	5,864	-0.07%
2022/04/06	5	83.96	1	84.00	84.00	4	5,933	0.07%
2022/04/01	0	0.00	5	85.04	85.30	-5	6,157	-0.08%
2022/03/31	6	86.63	0	0.00	86.20	6	6,275	0.10%
2022/03/30	2	87.90	2	88.50	87.60	0	6,313	0.00%
2022/03/29	8	86.84	7	86.36	86.80	1	6,448	0.02%
2022/03/28	13	86.22	18	86.11	86.20	-5	6,720	-0.07%
2022/03/25	9	89.10	3	90.67	88.60	6	7,237	0.08%
2022/03/24	2	89.00	2	89.90	90.00	0	7,357	0.00%
2022/03/23	9	90.44	7	90.39	90.00	2	7,554	0.03%
2022/03/22	1	88.20	4.1	87.82	88.20	-3.1	7,904	-0.04%
2022/03/21	4	87.65	1	87.60	88.00	3	8,016	0.04%
2022/03/18	4	86.85	1.2	86.68	87.40	2.9	8,095	0.04%
2022/03/17	13	85.32	9	85.83	87.20	4	8,217	0.05%
2022/03/16	4.1	84.08	17	84.40	82.90	-13	8,309	-0.16%
2022/03/15	7.1	85.32	16	85.08	84.50	-8.9	8,323	-0.11%
2022/03/14	0	0.00	13	88.30	88.20	-13	8,386	-0.16%
2022/03/11	7	87.71	4	87.60	88.80	3	8,645	0.03%
2022/03/10	4	88.43	18	88.99	88.20	-14	8,899	-0.16%
2022/03/09	17.1	86.19	12	86.68	86.70	5.1	9,189	0.06%
2022/03/08	11	86.80	11	85.53	85.00	0	9,589	0.00%
2022/03/07	2	88.75	8	89.01	88.50	-6	10,289	-0.06%
2022/03/04	18.1	93.13	34	92.97	92.50	-15.9	10,484	-0.15%
2022/03/03	86.1	94.54	63	94.50	94.20	23.1	10,673	0.22%
2022/03/02	7.1	89.66	14	90.43	91.00	-6.9	10,618	-0.07%
2022/03/01	5	90.24	4	90.40	90.50	1	10,812	0.01%
2022/02/25	5	88.30	4.2	89.08	88.60	0.8	11,052	0.01%
2022/02/24	3.3	88.86	19	88.32	87.10	-15.7	11,264	-0.14%
2022/02/23	6	90.78	9	90.81	91.20	-3	11,617	-0.03%
2022/02/22	12.1	90.56	21	89.51	89.60	-9	11,952	-0.07%
2022/02/21	14	93.54	9	93.38	93.00	5	12,207	0.04%
2022/02/18	36	94.45	27	94.56	95.40	9	12,829	0.07%
2022/02/17	64.3	95.54	65	95.95	93.00	-0.8	13,341	-0.01%
2022/02/16	7	91.23	8	91.25	91.40	-1	14,010	-0.01%
2022/02/15	10	91.20	9	91.56	89.40	1	15,010	0.01%
2022/02/14	14	90.57	15	90.76	90.30	-1	16,674	-0.01%
2022/02/11	6	92.82	11	92.74	93.10	-5	16,750	-0.03%
2022/02/10	27	93.09	17	93.51	92.60	10	16,916	0.06%
2022/02/09	43	92.40	33	92.63	93.10	10	16,994	0.06%
2022/02/08	13	88.35	7	88.24	88.30	6	16,838	0.04%
2022/02/07	1	87.20	17	86.21	88.00	-16	16,890	-0.09%
2022/01/26	24	86.05	10	85.85	87.00	14	16,989	0.08%
2022/01/25	2	84.70	1	84.20	84.10	1	17,509	0.01%
2022/01/24	11	81.98	10	81.65	84.00	1	17,967	0.01%
2022/01/21	10	86.34	3	84.60	83.90	7	18,058	0.04%
2022/01/20	4	87.00	6	87.48	88.00	-2	18,192	-0.01%
2022/01/19	7	86.74	7	86.99	86.60	0	18,316	0.00%
2022/01/18	15.1	87.92	9	87.93	87.70	6.1	18,600	0.03%
2022/01/17	6	85.77	8	86.21	87.30	-2	18,746	-0.01%
2022/01/14	8	84.70	6	84.17	84.40	2	19,141	0.01%
2022/01/13	6	87.93	25	87.17	87.10	-19	19,434	-0.10%
2022/01/12	17	87.81	8	87.74	88.10	9	19,695	0.05%
2022/01/11	5	89.70	1	90.50	88.70	4	19,849	0.02%
2022/01/10	2	91.20	7	90.10	91.50	-5	19,979	-0.03%
2022/01/07	13	91.29	17	91.68	90.60	-4	20,091	-0.02%
2022/01/06	19	93.77	18	93.91	94.40	1	20,176	0.00%
2022/01/05	13	92.97	16	93.26	93.00	-3	20,334	-0.01%
2022/01/04	7	96.20	6	95.85	95.60	1	20,350	0.00%
2022/01/03	18.6	96.15	5	96.76	95.70	13.6	20,600	0.07%
2021/12/30	10	96.74	4	96.63	96.60	6	20,769	0.03%
2021/12/29	16	96.99	2	96.25	97.10	14	21,060	0.07%
2021/12/28	33.1	99.05	50	98.28	97.10	-16.9	21,406	-0.08%
2021/12/27	15	97.41	14	97.67	97.60	1	21,659	0.00%
2021/12/24	7	96.03	2.1	95.81	95.40	4.9	22,324	0.02%
2021/12/23	27	96.71	10	96.34	96.00	17	23,656	0.07%
2021/12/22	29	100.67	25	99.81	97.60	4	24,269	0.02%
2021/12/21	47	99.66	86.8	99.42	99.00	-39.8	24,683	-0.16%
2021/12/20	21	96.89	10	96.34	97.00	11	25,111	0.04%
2021/12/17	44	96.28	34	96.26	96.60	10	25,525	0.04%
2021/12/16	31	96.19	53	96.12	96.30	-22	25,423	-0.09%
2021/12/15	31.1	90.47	31	90.48	91.80	0.1	25,084	0.00%
2021/12/14	13	88.61	15	88.63	88.50	-2	25,064	-0.01%
2021/12/13	11	91.21	10.1	90.63	90.10	0.9	25,202	0.00%
2021/12/10	13	91.74	7	91.74	90.90	6	25,130	0.02%
2021/12/09	22	94.88	22	95.26	94.00	0	25,112	0.00%
2021/12/08	21	95.87	26	95.87	94.70	-5	25,205	-0.02%
2021/12/07	35	97.41	49	97.23	95.00	-14	25,414	-0.06%
2021/12/06	44	99.71	41	99.90	99.30	3	25,366	0.01%
2021/12/03	57	98.77	57	98.93	99.00	0	25,346	0.00%
2021/12/02	92.2	97.35	47	96.83	96.00	45.2	25,448	0.18%
2021/12/01	78	99.49	74.6	98.30	100.50	3.4	25,916	0.01%
2021/11/30	35	95.19	22	95.24	92.80	13	26,270	0.05%
2021/11/29	33	90.98	33	91.77	92.20	0	26,552	0.00%
2021/11/26	24	96.38	26	95.71	94.60	-2	26,435	-0.01%
2021/11/25	18.2	97.91	31	97.33	95.70	-12.8	26,282	-0.05%
2021/11/24	25	99.30	24	98.91	99.50	1	26,132	0.00%
2021/11/23	19.1	100.95	17	100.15	98.90	2.1	25,964	0.01%
2021/11/22	48	106.47	17.5	102.53	101.00	30.5	25,807	0.12%
2021/11/19	24	104.85	20.1	105.00	106.50	4	25,464	0.02%
2021/11/18	37	104.55	78	104.13	104.00	-41	25,166	-0.16%
2021/11/17	122	111.96	80.9	110.92	108.50	41.1	24,873	0.17%	大買/
2021/11/16	90	106.97	138.1	105.64	110.00	-48.1	24,203	-0.20%	大賣/
2021/11/15	116.9	106.59	90.1	106.42	108.00	26.8	23,487	0.11%	大買/
2021/11/12	72.3	98.65	101.4	100.29	102.50	-29.1	22,181	-0.13%	大賣/
2021/11/11	124	90.10	245.2	90.81	93.40	-121.1	21,178	-0.57%	大買/大賣/鉅額交易
2021/11/10	41.5	84.98	34	84.64	85.00	7.4	19,506	0.04%
2021/11/09	74	84.34	70	84.67	84.50	4	19,431	0.02%
2021/11/08	21.5	82.10	19	82.53	82.50	2.5	19,253	0.01%
2021/11/05	11	80.39	16	79.98	80.90	-5	19,187	-0.03%
2021/11/04	20	80.17	49	79.91	80.50	-29	19,178	-0.15%
2021/11/03	13	80.45	20	81.00	80.90	-7	19,157	-0.04%
2021/11/02	76	84.22	88	82.52	80.10	-12	19,153	-0.06%
2021/11/01	82	87.02	108.8	86.36	89.00	-26.7	18,596	-0.14%	大賣/
2021/10/29	29	82.26	18	81.96	81.10	11	18,170	0.06%
2021/10/28	22	82.52	25	82.41	82.50	-3	18,092	-0.02%
2021/10/27	28	81.03	24	81.03	81.80	4	17,980	0.02%
2021/10/26	39	80.80	31	81.15	78.20	8	17,928	0.04%
2021/10/25	35.1	83.34	22	83.69	82.90	13.1	17,804	0.07%
2021/10/22	45	82.89	57	83.01	84.20	-12	17,909	-0.07%
2021/10/21	40	81.54	47.1	81.64	82.50	-7.1	17,779	-0.04%
2021/10/20	68	78.53	62	78.82	79.90	6	17,541	0.03%
2021/10/19	28	74.27	22	74.72	75.90	6	17,696	0.03%
2021/10/18	23.1	71.27	51	72.01	73.10	-27.9	18,107	-0.15%
2021/10/15	9	73.31	13	73.50	73.40	-4	18,097	-0.02%
2021/10/14	23	73.09	18	72.73	72.20	5	18,120	0.03%
2021/10/13	66.1	74.47	40.1	73.58	72.50	26	18,117	0.14%
2021/10/12	6	78.65	12	77.93	77.90	-6	18,058	-0.03%
2021/10/08	30	81.01	43.2	81.09	80.30	-13.2	18,088	-0.07%
2021/10/07	20	79.90	19.5	80.16	80.90	0.5	18,114	0.00%
2021/10/06	27	78.86	34.3	80.28	77.70	-7.3	18,625	-0.04%
2021/10/05	18.1	79.43	27	78.69	81.40	-9	19,044	-0.05%
2021/10/04	33	80.69	26	81.30	77.90	7	18,855	0.04%
2021/10/01	57.3	83.88	75	83.86	83.70	-17.7	18,721	-0.09%
2021/09/30	156.1	90.47	122	89.04	85.90	34.1	18,543	0.18%	大買/大賣/
2021/09/29	43	88.74	49.3	88.94	90.50	-6.3	17,435	-0.04%
2021/09/28	52	87.91	65.4	88.13	89.80	-13.4	17,263	-0.08%
2021/09/27	102	87.75	107.3	88.17	86.70	-5.3	17,372	-0.03%	大買/大賣/
2021/09/24	67.2	83.11	158	83.24	86.00	-90.8	16,747	-0.54%	大賣/
2021/09/23	34	79.97	57.1	80.32	79.10	-23.1	16,243	-0.14%
2021/09/22	51	79.52	109	79.43	79.20	-58	16,431	-0.35%	大賣/
2021/09/17	12	78.88	7.1	80.02	80.50	5	16,461	0.03%
2021/09/16	32	79.63	51	79.54	79.90	-19	16,462	-0.12%
2021/09/15	33	77.82	21	77.42	77.10	12	16,364	0.07%
2021/09/14	91	79.38	79	79.09	78.90	12	16,563	0.07%
2021/09/13	40.1	80.38	54	79.66	79.20	-13.9	16,583	-0.08%
2021/09/10	116	77.66	131	79.11	82.30	-15	16,488	-0.09%	大買/大賣/
2021/09/09	53	76.55	59	77.70	78.80	-6	16,198	-0.04%
2021/09/08	21	75.07	6.4	75.63	75.40	14.7	16,062	0.09%
2021/09/07	89	79.30	23	79.09	76.80	66	15,970	0.41%
2021/09/06	316.2	87.28	156.5	86.28	85.30	159.7	15,660	1.02%	大買/大賣/鉅額交易
2021/09/03	179.2	85.37	188.3	85.33	86.30	-9.1	14,906	-0.06%	大買/大賣/
2021/09/02	82.1	80.27	80	80.41	80.90	2.1	13,965	0.01%
2021/09/01	16	76.14	49	74.89	76.80	-33	13,801	-0.24%
2021/08/31	20	72.21	19.8	72.20	72.30	0.2	13,761	0.00%
2021/08/30	33	74.44	11	75.50	73.00	22	14,222	0.15%
2021/08/27	11	75.05	14	74.99	75.10	-3	14,787	-0.02%
2021/08/26	14.1	75.42	13	75.81	74.90	1.1	14,874	0.01%
2021/08/25	24	73.95	18	73.98	74.10	6	15,033	0.04%
2021/08/24	12	72.68	9	73.22	72.30	3	15,316	0.02%
2021/08/23	12	72.33	14	73.76	74.00	-2	15,767	-0.01%
2021/08/20	5	69.50	17	69.12	70.10	-12	16,231	-0.07%
2021/08/19	13	68.98	8	70.20	68.10	5	16,345	0.03%
2021/08/18	15	67.02	39	68.79	71.20	-24	16,518	-0.15%
2021/08/17	26	69.73	15	70.03	66.80	11	17,000	0.06%
2021/08/16	12	69.97	8	69.40	70.20	4	17,306	0.02%
2021/08/13	19.1	71.69	4	73.28	70.70	15.1	17,520	0.09%
2021/08/12	1	73.60	12	73.45	74.80	-11	17,616	-0.06%
2021/08/11	17	72.05	10.1	72.09	71.70	7	17,905	0.04%
2021/08/10	5	76.70	16	77.34	76.00	-11	18,084	-0.06%
2021/08/09	26.2	78.45	18.1	78.44	77.10	8.1	18,354	0.04%
2021/08/06	33.1	81.15	25	82.03	80.20	8.1	18,642	0.04%
2021/08/05	23.1	79.83	13	79.78	79.40	10.1	19,042	0.05%
2021/08/04	10	79.86	26	79.84	79.40	-16	20,152	-0.08%
2021/08/03	24	78.85	28	78.68	79.80	-4	20,330	-0.02%
2021/08/02	6	77.70	14.1	77.48	77.20	-8.1	20,587	-0.04%
2021/07/30	28	79.60	16	79.34	77.60	12	20,805	0.06%
2021/07/29	29	78.57	21	78.41	78.60	8	21,123	0.04%
2021/07/28	46	79.39	31	79.67	78.20	15	21,224	0.07%
2021/07/27	40.1	87.57	52.1	88.03	85.70	-12	21,315	-0.06%
2021/07/26	17.1	85.45	44	86.01	86.30	-26.9	21,323	-0.13%
2021/07/23	87.2	87.49	88	87.74	84.10	-0.9	21,540	0.00%
2021/07/22	139.1	87.77	154	88.11	91.00	-15	21,510	-0.07%	大買/大賣/
2021/07/21	33.2	84.29	33.2	83.91	83.20	0	21,221	0.00%
2021/07/20	25	83.33	28	84.06	81.80	-3	21,670	-0.01%
2021/07/19	27.3	84.75	57	85.03	85.30	-29.7	21,935	-0.14%
2021/07/16	31.5	83.77	29	84.12	83.50	2.5	22,258	0.01%
2021/07/15	24.1	82.52	10	82.12	83.70	14.1	22,625	0.06%
2021/07/14	69	83.03	54	83.65	81.90	15	23,126	0.06%
2021/07/13	87.1	90.32	82.2	89.40	84.50	4.9	23,408	0.02%
2021/07/12	98.1	87.99	140.2	88.73	88.90	-42.1	23,504	-0.18%	大賣/
2021/07/09	41.6	83.71	99.1	82.55	84.10	-57.5	23,282	-0.25%
2021/07/08	108.2	84.43	38.1	84.69	83.50	70.1	23,986	0.29%	大買/
2021/07/07	81.2	83.89	54.3	84.34	83.10	26.9	24,188	0.11%
2021/07/06	24.1	81.35	61.8	81.98	80.50	-37.7	23,819	-0.16%
2021/07/05	56.2	82.47	71.1	83.65	80.90	-14.9	23,835	-0.06%
2021/07/02	113	78.94	97.4	79.59	81.40	15.6	23,587	0.07%	大買/
2021/07/01	29.7	75.47	44	75.84	77.00	-14.3	23,334	-0.06%
2021/06/30	11	73.48	5	73.72	74.00	6	23,598	0.03%
2021/06/29	34.1	75.86	59.2	75.15	73.20	-25.2	23,772	-0.11%
2021/06/28	21.1	74.06	48	74.35	74.50	-26.9	24,086	-0.11%
2021/06/25	7	73.31	11.9	72.54	72.60	-4.9	24,213	-0.02%
2021/06/24	41	72.70	6	72.60	73.00	35	24,200	0.14%
2021/06/23	22	71.99	45.3	72.74	74.30	-23.3	24,611	-0.09%
2021/06/22	15.1	69.14	39.3	69.13	68.50	-24.2	24,500	-0.10%
2021/06/21	6	70.45	6.1	70.72	70.00	-0.1	24,451	0.00%
2021/06/18	33	72.89	17	73.01	72.40	16	24,673	0.06%
2021/06/17	20.5	71.88	33	72.52	73.00	-12.5	24,692	-0.05%
2021/06/16	45	73.77	9.3	74.49	72.30	35.7	24,764	0.14%
2021/06/15	9.8	73.39	7	73.77	74.10	2.8	25,315	0.01%
2021/06/11	28	73.06	22	73.22	72.10	6	25,706	0.02%
2021/06/10	29	73.05	25	73.14	71.90	4	25,626	0.02%
2021/06/09	59.2	72.48	89	73.31	72.50	-29.8	25,494	-0.12%
2021/06/08	24	74.91	19	74.86	74.00	5	25,161	0.02%
2021/06/07	95.2	77.01	78.5	76.36	74.90	16.7	25,031	0.07%
2021/06/04	60	75.77	60	76.14	76.00	0	24,476	0.00%
2021/06/03	34.5	72.64	95.1	72.56	72.90	-60.6	23,850	-0.25%
2021/06/02	59.2	71.95	121	71.55	72.00	-61.8	23,682	-0.26%	大賣/
2021/06/01	87.1	74.16	48.3	73.51	73.20	38.8	23,441	0.17%
2021/05/31	136.1	72.51	52	72.87	71.70	84.1	23,089	0.36%	大買/
2021/05/28	75	67.42	93.1	67.28	69.20	-18.1	22,597	-0.08%
2021/05/27	12	62.74	6	63.63	63.10	6	22,127	0.03%
2021/05/26	34.3	63.57	42	62.85	62.90	-7.7	21,987	-0.04%
2021/05/25	100	64.19	101.6	64.72	64.30	-1.6	21,819	-0.01%	大賣/
2021/05/24	65	60.63	40	59.85	61.20	25	21,389	0.12%
2021/05/21	97.1	58.54	70	58.53	59.50	27.1	21,098	0.13%
2021/05/20	22.6	57.56	10	57.40	55.80	12.6	20,947	0.06%
2021/05/19	19	58.25	20.5	58.35	58.30	-1.5	20,866	-0.01%
2021/05/18	61	56.67	47	57.05	58.50	14	20,628	0.07%
2021/05/17	26.2	53.96	46	54.81	53.20	-19.8	20,444	-0.10%
2021/05/14	24.5	59.10	31.4	58.53	56.00	-6.9	20,130	-0.03%
2021/05/13	94.1	59.66	366.1	58.08	57.90	-272	19,779	-1.37%	大賣/鉅額交易
2021/05/12	120.8	62.85	143	63.38	63.90	-22.2	19,252	-0.12%	大買/大賣/
2021/05/11	25	63.84	21	62.20	61.50	4	18,179	0.02%
2021/05/10	58	67.69	3,014	66.76	66.10	-2,956	17,957	-16.46%	大賣/鉅額交易
2021/05/07	48.5	73.03	17	73.59	71.70	31.5	17,679	0.18%
2021/05/06	36	69.53	600	70.78	70.20	-564	17,444	-3.23%	大賣/鉅額交易
2021/05/05	48.1	78.43	18	79.09	73.90	30.1	17,078	0.18%
2021/05/04	50	79.26	40	77.85	77.80	10	16,994	0.06%
2021/05/03	27.5	81.97	59	82.79	81.30	-31.5	16,717	-0.19%
2021/04/29	51	84.28	20.8	84.81	82.30	30.2	16,587	0.18%
2021/04/28	70.5	87.68	52.7	88.28	86.30	17.8	16,669	0.11%
2021/04/27	32	87.33	17	87.04	86.20	15	16,629	0.09%
2021/04/26	174.7	88.23	57.3	89.01	88.40	117.4	16,739	0.70%	大買/鉅額交易
2021/04/23	22	79.75	62.7	81.83	83.80	-40.7	17,227	-0.24%
2021/04/22	51	81.39	45	79.74	76.20	6	17,848	0.03%
2021/04/21	66.8	83.58	44	83.51	82.40	22.8	17,572	0.13%
2021/04/20	50.6	80.01	80.2	80.97	82.10	-29.6	17,159	-0.17%
2021/04/19	75	77.61	30	77.11	77.00	45	16,646	0.27%
2021/04/16	51.1	74.83	119	76.11	76.70	-67.9	16,167	-0.42%	大賣/
2021/04/15	34.3	67.77	50	68.26	70.90	-15.7	15,460	-0.10%
2021/04/14	91.3	65.44	134.4	66.56	68.20	-43.2	15,145	-0.29%	大賣/
2021/04/13	105.9	65.60	112.7	65.86	64.10	-6.8	14,454	-0.05%	大買/大賣/
2021/04/12	37	63.15	27	63.38	62.70	10	14,028	0.07%
2021/04/09	26	64.63	53.8	63.91	63.50	-27.8	14,027	-0.20%
2021/04/08	46	65.13	33	64.79	65.10	13	14,040	0.09%
2021/04/07	301	63.88	36.1	64.24	64.70	264.9	14,381	1.84%	大買/鉅額交易
2021/04/06	202.5	59.75	65.2	61.60	61.80	137.3	14,284	0.96%	大買/鉅額交易
2021/04/01	29	56.64	42.4	56.63	57.30	-13.4	13,930	-0.10%
2021/03/31	98	57.02	86	57.31	55.10	12	13,870	0.09%
2021/03/30	43	54.46	34	54.53	54.60	9	13,563	0.07%
2021/03/29	10	52.42	15.2	52.41	52.00	-5.2	13,527	-0.04%
2021/03/26	85	54.61	77	54.33	52.30	8	13,914	0.06%
2021/03/25	16.5	51.69	38.1	51.99	52.00	-21.6	13,788	-0.16%
2021/03/24	10	51.72	27	51.13	50.90	-17	14,839	-0.11%
2021/03/23	62.5	52.25	65.3	51.49	51.00	-2.8	14,826	-0.02%
2021/03/22	35	50.48	7	50.70	50.90	28	14,644	0.19%
2021/03/19	35	51.02	30	50.94	50.80	5	15,085	0.03%
2021/03/18	115	52.48	84	52.83	52.30	31	15,923	0.19%	大買/
2021/03/17	34	49.78	59.6	49.38	49.85	-25.6	16,206	-0.16%
2021/03/16	5	47.27	13	47.57	46.80	-8	16,394	-0.05%
2021/03/15	7	47.64	9.1	47.46	47.50	-2.1	16,561	-0.01%
2021/03/12	4	46.75	7	47.04	47.00	-3	16,575	-0.02%
2021/03/11	0	0.00	5	45.30	46.05	-5	16,700	-0.03%
2021/03/10	1	44.45	0	0.00	44.20	1	16,805	0.01%
2021/03/09	9.4	43.81	12	43.87	43.85	-2.6	17,084	-0.02%
2021/03/08	2	44.90	2	45.45	44.55	0	17,214	0.00%
2021/03/05	3	45.57	1	45.67	45.40	2	17,262	0.01%
2021/03/04	0	0.00	2	46.85	46.20	-2	17,272	-0.01%
2021/03/03	3	46.28	3	47.18	47.20	0	17,293	0.00%
2021/03/02	2	46.73	1.2	46.48	46.05	0.9	17,440	0.00%
2021/02/26	0	0.00	15	47.04	46.80	-15	17,452	-0.09%
2021/02/25	4	47.55	24	47.29	47.20	-20	17,460	-0.11%
2021/02/24	16	48.37	15	48.46	47.75	1	17,475	0.01%
2021/02/23	3.4	47.66	6	47.89	47.75	-2.6	17,378	-0.01%
2021/02/22	8	47.51	20	47.69	48.00	-12	17,333	-0.07%
2021/02/19	14	46.58	31	46.53	46.65	-17	17,273	-0.10%
2021/02/18	26	46.00	14	46.41	46.05	12	17,211	0.07%
2021/02/17	9.2	45.27	15	44.98	46.25	-5.8	17,159	-0.03%
2021/02/05	5	42.74	13	42.72	42.60	-8	17,112	-0.05%
2021/02/04	2	43.10	0	0.00	42.85	2	17,126	0.01%
2021/02/03	10	43.50	12	43.93	43.20	-2	17,112	-0.01%
2021/02/02	4	43.56	12	43.34	43.85	-8	17,165	-0.05%
2021/02/01	26	42.73	17	42.99	42.95	9	17,106	0.05%
2021/01/29	11	43.86	1	43.85	43.00	10	17,099	0.06%
2021/01/28	4	43.88	3	44.20	43.80	1	17,040	0.01%
2021/01/27	6	44.43	4	44.58	44.35	2	16,993	0.01%
2021/01/26	28	45.09	12	44.79	44.50	16	16,929	0.09%
2021/01/25	6	43.76	11	43.91	43.95	-5	16,741	-0.03%
2021/01/22	13	44.47	4	44.81	45.30	9	16,624	0.05%
2021/01/21	43	45.21	10.6	45.19	44.45	32.4	16,435	0.20%
2021/01/20	38.3	49.13	47	49.27	47.70	-8.7	15,990	-0.05%
2021/01/19	57.3	53.63	24.1	53.67	52.50	33.2	15,607	0.21%
2021/01/18	87.1	53.68	49	54.01	55.00	38.1	15,188	0.25%
2021/01/15	35.7	53.08	100.5	53.45	54.10	-64.8	14,131	-0.46%
2021/01/14	14	49.43	28	49.31	49.20	-14	13,079	-0.11%
2021/01/13	16	47.89	34	48.24	48.75	-18	12,864	-0.14%
2021/01/12	7	48.74	7	47.67	46.90	0	12,755	0.00%
2021/01/11	13	49.30	28	49.17	48.75	-15	12,641	-0.12%
2021/01/08	31	48.91	16	48.92	49.10	15	12,627	0.12%
2021/01/07	41.1	48.47	63.5	48.57	48.80	-22.4	12,813	-0.17%
2021/01/06	99	48.22	116	48.42	47.85	-17	12,819	-0.13%	大賣/
2021/01/05	32.8	47.50	21.2	47.59	47.35	11.6	12,592	0.09%
2021/01/04	49.5	48.55	40	48.62	48.30	9.5	12,479	0.08%
2020/12/31	165	50.48	134	50.95	49.65	31	12,232	0.25%	大買/大賣/
2020/12/30	186	51.67	226	51.60	49.85	-40	11,904	-0.34%	大買/大賣/
2020/12/29	155.8	49.41	173.8	49.66	49.15	-18	11,189	-0.16%	大買/大賣/
2020/12/28	81.4	48.34	87.1	48.80	48.30	-5.7	10,722	-0.05%
2020/12/25	74	48.13	54.6	48.32	47.80	19.4	10,433	0.19%
2020/12/24	125.8	48.29	89.3	48.67	47.50	36.5	10,220	0.36%	大買/
2020/12/23	111.5	47.20	131	47.13	47.85	-19.5	9,907	-0.20%	大買/大賣/
2020/12/22	349.3	49.34	151	48.43	45.95	198.3	9,684	2.05%	大買/大賣/鉅額交易
2020/12/21	259	49.02	140	48.95	48.05	119	9,233	1.29%	大買/大賣/鉅額交易
2020/12/18	549.2	51.05	195.1	51.22	51.30	354.1	8,837	4.01%	大買/大賣/鉅額交易
2020/12/17	0	0.00	13.1	49.80	49.80	-13.1	7,635	-0.17%
2020/12/16	12	45.30	40.4	45.30	45.30	-28.4	7,550	-0.38%
2020/12/15	79	42.55	77.6	42.24	41.20	1.4	7,435	0.02%
2020/12/14	158	46.12	70	45.57	44.85	88	6,960	1.26%	大買/
2020/12/11	114.3	43.58	100.4	43.91	45.65	13.9	5,975	0.23%	大買/
2020/12/10	115	40.77	49	40.26	41.50	66	5,008	1.32%	大買/
2020/12/09	13	39.17	36	39.75	40.05	-23	4,322	-0.53%
2020/12/08	37.5	37.04	11	37.00	36.45	26.5	4,100	0.65%
2020/12/07	15.2	36.59	35.8	36.05	36.60	-20.6	4,030	-0.51%
2020/12/04	9.5	36.34	12	36.48	37.10	-2.5	3,855	-0.06%
2020/12/03	23	35.89	58	35.95	36.70	-35	3,772	-0.93%
2020/12/02	27	34.67	16	34.49	34.60	11	3,805	0.29%
2020/12/01	8	33.98	36	33.80	33.80	-28	3,678	-0.76%
2020/11/30	6	33.38	5	33.40	33.20	1	3,660	0.03%
2020/11/27	4	33.03	5	33.02	33.10	-1	3,666	-0.03%
2020/11/26	26	33.99	6	33.85	33.50	20	3,655	0.55%
2020/11/25	3	32.47	1	32.65	33.50	2	3,482	0.06%
2020/11/24	4	33.68	6	32.93	32.70	-2	3,412	-0.06%
2020/11/23	13	33.75	20.6	33.72	33.60	-7.6	3,392	-0.22%
2020/11/20	2	33.15	8	33.17	32.95	-6	3,325	-0.18%
2020/11/19	20	33.00	7	32.94	32.95	13	3,350	0.39%
2020/11/18	4	32.80	25	32.59	32.80	-21	3,348	-0.63%
2020/11/17	25	32.11	10	32.26	32.00	15	3,323	0.45%
2020/11/16	3	32.23	7.8	32.20	32.20	-4.8	3,362	-0.14%
2020/11/13	11	32.15	14	32.27	32.40	-3	3,341	-0.09%
2020/11/12	0	0.00	5	31.66	31.75	-5	3,258	-0.15%
2020/11/11	3	31.47	10	31.44	31.45	-7	3,224	-0.22%
2020/11/10	12	31.72	23	31.68	31.45	-11	3,214	-0.34%
2020/11/09	1	30.75	7	30.65	31.00	-6	3,126	-0.19%
2020/11/06	3	30.52	0	0.00	30.40	3	3,099	0.10%
2020/11/04	1	30.40	4	30.68	30.90	-3	3,079	-0.10%
2020/11/03	0	0.00	10	30.33	30.55	-10	3,096	-0.32%
2020/11/02	2	30.05	0	0.00	30.10	2	3,237	0.06%
2020/10/30	3	30.73	2	31.03	30.65	1	3,311	0.03%
2020/10/29	1	30.80	5	30.36	30.65	-4	3,321	-0.12%
2020/10/28	10	31.33	3	31.50	31.00	7	3,350	0.21%
2020/10/27	5	31.40	2	31.60	31.40	3	3,385	0.09%
2020/10/26	9	31.61	12	31.49	31.55	-3	3,405	-0.09%
2020/10/23	8	32.46	0	0.00	32.05	8	3,409	0.23%
2020/10/22	3	31.20	1	31.25	32.00	2	3,379	0.06%
2020/10/21	0	0.00	1	32.05	31.90	-1	3,366	-0.03%
2020/10/20	0	0.00	14	31.95	31.80	-14	3,416	-0.41%
2020/10/19	1	32.25	1	32.05	32.25	0	3,462	0.00%
2020/10/16	26	33.02	20	32.78	32.05	6	3,447	0.17%
2020/10/15	41	33.81	26	33.26	33.45	15	3,365	0.45%
2020/10/14	21	32.60	42	33.01	34.00	-21	3,042	-0.69%
2020/10/13	4	31.14	9	31.16	31.15	-5	2,893	-0.17%
2020/10/12	0	0.00	1	31.00	30.90	-1	2,877	-0.03%
2020/10/08	1	30.45	5	30.48	30.30	-4	2,923	-0.14%
2020/10/06	1	30.50	4	30.38	30.20	-3	3,140	-0.10%
2020/10/05	2	29.88	6	29.96	29.90	-4	3,411	-0.12%
2020/09/30	5	30.09	0	0.00	30.05	5	3,806	0.13%
2020/09/29	1	30.10	2	29.95	29.85	-1	3,912	-0.03%
2020/09/28	1	29.95	1	29.90	30.05	0	3,993	0.00%
2020/09/25	5	29.33	1	29.50	29.15	4	4,050	0.10%
2020/09/24	4	30.68	4	30.83	30.35	0	4,102	0.00%
2020/09/23	9	31.46	27	31.22	31.60	-18	4,077	-0.44%
2020/09/22	1	30.75	3	30.55	30.85	-2	4,087	-0.05%
2020/09/21	14	31.20	8	31.32	31.10	6	4,119	0.15%
2020/09/18	3	31.67	7	31.48	31.35	-4	4,157	-0.10%
2020/09/17	9.3	31.62	5	31.62	31.25	4.3	4,262	0.10%
2020/09/16	1	30.90	6	31.05	31.20	-5	4,222	-0.12%
2020/09/15	0	0.00	6	30.84	30.95	-6	4,218	-0.14%
2020/09/14	0.6	30.80	8	30.58	30.90	-7.4	4,228	-0.17%
2020/09/11	6	29.92	57	30.22	29.80	-51	4,237	-1.20%
2020/09/10	2.5	30.54	2	30.80	30.20	0.5	4,249	0.01%
2020/09/09	6	30.32	3	30.63	30.55	3	4,244	0.07%
2020/09/08	8	30.40	14	30.91	30.60	-6	4,253	-0.14%
2020/09/07	29	31.75	30.6	32.60	30.20	-1.6	4,192	-0.04%
2020/09/04	11	30.46	5	30.11	30.60	6	3,890	0.15%
2020/09/03	15	30.75	20	30.56	30.20	-5	3,859	-0.13%
2020/09/02	19	30.28	13	30.51	30.40	6	3,819	0.16%
2020/09/01	2	29.45	2	30.10	30.00	0	3,806	0.00%
2020/08/31	0	0.00	2	29.75	29.55	-2	3,825	-0.05%
2020/08/28	15	29.53	1	29.65	29.55	14	3,871	0.36%
2020/08/27	7	29.79	3	29.95	29.65	4	3,881	0.10%
2020/08/25	30	29.73	9	29.79	29.60	21	3,964	0.53%
2020/08/24	7	28.74	5	28.91	29.05	2	3,907	0.05%
2020/08/21	18	28.25	2	28.50	28.30	16	3,900	0.41%
2020/08/20	4	27.86	0	0.00	27.80	4	3,881	0.10%
2020/08/19	2	29.53	5	29.15	30.10	-3	3,819	-0.08%
2020/08/18	0	0.00	2	29.20	29.10	-2	3,776	-0.05%
2020/08/17	3	29.47	2.4	29.56	29.45	0.6	3,796	0.02%
2020/08/14	1	29.00	0	0.00	29.25	1	3,858	0.03%
2020/08/13	0	0.00	7	28.95	28.90	-7	3,891	-0.18%
2020/08/12	0	0.00	0.1	28.95	28.95	-0.1	3,881	0.00%
2020/08/11	8	28.98	2.6	28.98	29.00	5.4	3,873	0.14%
2020/08/10	3	29.62	3	29.25	29.25	0	3,864	0.00%
2020/08/07	8	29.86	8	29.82	29.95	0	3,840	0.00%
2020/08/06	22	30.38	20	30.44	30.00	2	3,821	0.05%
2020/08/05	10	31.24	8	31.32	31.95	2	3,676	0.05%
2020/08/04	1	30.30	9	30.23	30.45	-8	3,598	-0.22%
2020/08/03	26	30.14	21	30.11	30.30	5	3,586	0.14%
2020/07/31	12	29.73	17	29.97	29.80	-5	3,565	-0.14%
2020/07/30	0	0.00	3	29.77	30.10	-3	3,563	-0.08%
2020/07/29	26	29.02	22	28.77	29.00	4	3,552	0.11%
2020/07/28	3	28.52	0	0.00	28.05	3	3,565	0.08%
2020/07/27	4	29.15	9	29.20	29.00	-5	3,563	-0.14%
2020/07/24	0	0.00	1	31.05	29.85	-1	3,558	-0.03%
2020/07/23	4	30.54	10.7	30.81	30.85	-6.7	3,518	-0.19%
2020/07/22	2	29.80	1	30.05	29.80	1	3,549	0.03%
2020/07/21	4	29.55	4.2	29.58	29.40	-0.2	3,674	-0.01%
2020/07/20	0	0.00	6	28.68	29.30	-6	3,711	-0.16%
2020/07/17	12	29.05	0	0.00	28.95	12	3,698	0.32%
2020/07/16	1	29.75	11	29.85	29.90	-10	3,642	-0.27%
2020/07/15	7	30.64	14	31.01	30.15	-7	3,675	-0.19%
2020/07/14	58	31.69	19	31.84	31.50	39	3,644	1.07%
2020/07/13	7.4	30.99	5	30.69	31.00	2.4	3,544	0.07%
2020/07/10	58	31.48	22.1	30.75	30.80	36	3,478	1.03%
2020/07/09	64	32.32	56.7	32.67	32.80	7.3	3,225	0.23%
2020/07/08	6	29.14	8	29.13	29.85	-2	2,833	-0.07%
2020/07/07	0	0.00	14	28.55	28.30	-14	2,771	-0.51%
2020/07/06	5	28.39	16	28.14	28.30	-11	2,705	-0.41%
2020/07/03	15	27.94	8	27.73	28.50	7	2,655	0.26%
2020/07/02	0	0.00	9	27.09	27.10	-9	2,633	-0.34%
2020/07/01	7.1	27.00	22	27.16	27.20	-14.9	2,704	-0.55%
2020/06/30	1	28.00	17	28.03	28.10	-16	2,656	-0.60%
2020/06/29	23	28.27	7	28.54	28.05	16	2,600	0.62%
2020/06/24	21	28.70	25	28.73	28.50	-4	2,547	-0.16%
2020/06/23	14	28.28	3	28.10	28.15	11	2,437	0.45%
2020/06/22	3	27.95	10	27.94	27.95	-7	2,405	-0.29%
2020/06/19	12	28.08	3	28.15	27.45	9	2,420	0.37%
2020/06/18	9	28.04	8	28.08	28.10	1	2,391	0.04%
2020/06/17	18	27.93	6	27.73	27.70	12	2,356	0.51%
2020/06/15	0	0.00	2	27.20	27.05	-2	2,366	-0.08%
2020/06/12	3	26.50	3	26.30	26.95	0	2,378	0.00%
2020/06/11	2	27.18	2	27.50	27.05	0	2,400	0.00%
2020/06/10	0	0.00	16	27.40	27.30	-16	2,402	-0.67%
2020/06/09	0	0.00	6	27.59	27.45	-6	2,464	-0.24%
2020/06/08	0	0.00	1	27.70	27.25	-1	2,474	-0.04%
2020/06/05	2	28.08	10	27.97	27.70	-8	2,465	-0.32%
2020/06/04	20	27.55	15	27.58	27.85	5	2,467	0.20%
2020/06/03	0	0.00	2	27.20	27.25	-2	2,575	-0.08%
2020/06/02	6	27.73	8	27.66	27.25	-2	2,617	-0.08%
2020/06/01	1	27.40	6	27.33	27.45	-5	2,579	-0.19%
2020/05/28	3	26.63	0	0.00	26.20	3	2,475	0.12%
2020/05/27	0	0.00	1	26.55	26.95	-1	2,441	-0.04%
2020/05/26	0	0.00	1	26.50	26.50	-1	2,418	-0.04%
2020/05/25	1	25.90	4	26.01	26.40	-3	2,400	-0.12%
2020/05/22	13	26.35	2	26.25	26.20	11	2,390	0.46%
2020/05/21	4	26.79	9	26.96	27.00	-5	2,353	-0.21%
2020/05/20	1	26.70	13	26.31	26.55	-12	2,277	-0.53%
2020/05/15	4	25.18	10	25.38	25.25	-6	2,223	-0.27%
2020/05/14	1	25.60	3	25.92	25.45	-2	2,213	-0.09%
2020/05/13	0	0.00	20	26.20	26.15	-20	2,197	-0.91%
2020/05/12	3	26.07	2	26.10	26.15	1	2,187	0.05%
2020/05/11	7	26.21	1	26.15	26.15	6	2,182	0.27%
2020/05/08	2	26.20	1	26.35	26.15	1	2,167	0.05%
2020/05/07	6	26.66	8	26.34	26.40	-2	2,153	-0.09%
2020/05/06	12	25.95	6	26.06	25.85	6	2,128	0.28%
2020/05/05	7	26.82	1	26.70	26.65	6	2,072	0.29%
2020/05/04	24	26.82	4	27.00	26.75	20	2,049	0.98%
2020/04/30	21	26.67	8	26.86	26.70	13	2,007	0.65%
2020/04/29	10	26.50	70	26.41	26.40	-60	1,984	-3.02%
2020/04/28	2	26.15	0	0.00	26.30	2	1,964	0.10%
2020/04/27	19	26.81	11	26.89	26.60	8	1,956	0.41%
2020/04/24	20	26.16	17	26.25	26.50	3	1,848	0.16%
2020/04/23	16	25.22	20	25.39	25.40	-4	1,696	-0.24%
2020/04/22	2	24.13	3	24.33	24.85	-1	1,624	-0.06%
2020/04/21	12	24.82	6	24.32	24.35	6	1,610	0.37%
2020/04/20	25	25.15	11	25.16	25.05	14	1,581	0.89%
2020/04/17	8	24.36	11	24.76	25.00	-3	1,512	-0.20%
2020/04/16	9	24.83	15	24.81	24.50	-6	1,465	-0.41%
2020/04/15	3	24.23	1	24.35	24.15	2	1,410	0.14%
2020/04/14	7	24.20	10	24.23	24.30	-3	1,390	-0.22%
2020/04/13	5	23.89	14	23.85	23.90	-9	1,360	-0.66%
2020/04/10	75	23.93	13	24.00	24.00	62	1,353	4.58%
2020/04/09	9	23.79	6	23.84	23.60	3	1,307	0.23%
2020/04/08	5	23.85	65	23.80	24.05	-60	1,282	-4.68%
2020/04/07	17	23.95	7	23.99	23.70	10	1,253	0.80%
2020/04/06	41	22.74	9.7	22.80	23.95	31.3	1,182	2.64%
2020/04/01	0	0.00	3	21.83	21.80	-3	1,093	-0.27%
2020/03/31	4	21.81	2	21.70	21.45	2	1,084	0.18%
2020/03/30	22	21.63	3	21.60	21.75	19	1,084	1.75%
2020/03/27	3	21.72	3	22.22	21.90	0	1,110	0.00%
2020/03/26	6	21.62	6	21.79	21.75	0	1,152	0.00%
2020/03/25	11	22.54	8	22.03	22.00	3	1,144	0.26%
2020/03/24	3	20.88	2	20.90	20.95	1	1,099	0.09%
2020/03/23	4	19.95	4	20.14	20.15	0	1,094	0.00%
2020/03/20	2	21.03	3	21.03	21.00	-1	1,115	-0.09%
2020/03/19	11	20.34	2	19.88	19.75	9	1,112	0.81%
2020/03/18	2	21.83	3	22.10	21.80	-1	1,070	-0.09%
2020/03/17	11	21.43	15	21.31	21.90	-4	1,045	-0.38%
2020/03/16	10	21.90	6	21.87	21.25	4	1,049	0.38%
2020/03/13	7	20.88	10	21.19	22.10	-3	1,036	-0.29%
2020/03/12	17	22.05	28	21.76	21.50	-11	966	-1.14%
2020/03/11	23	24.18	14	24.20	23.50	9	941	0.96%
2020/03/10	16	23.90	10	23.94	24.00	6	925	0.65%
2020/03/09	13	25.88	8.8	26.25	25.60	4.2	866	0.49%
2020/03/06	3	24.40	9	23.48	24.85	-6	701	-0.86%
2020/03/05	2.8	22.63	1	22.70	22.60	1.8	635	0.28%
2020/03/04	5	22.36	4	22.56	22.40	1	635	0.16%
2020/03/03	6	22.45	2	22.48	22.40	4	641	0.62%
2020/03/02	2	21.55	5	21.75	21.65	-3	633	-0.47%
2020/02/27	2	22.30	1	22.60	21.90	1	629	0.16%
2020/02/26	3	22.47	2	22.63	22.60	1	623	0.16%
2020/02/25	2	22.33	3	22.57	22.60	-1	624	-0.16%
2020/02/24	2	22.85	0	0.00	22.70	2	624	0.32%
2020/02/21	6	23.19	0	0.00	23.05	6	625	0.96%
2020/02/20	2	22.98	2	23.15	23.30	0	626	0.00%
2020/02/19	0	0.00	2	22.98	23.00	-2	628	-0.32%
2020/02/18	2	22.78	1	22.95	22.90	1	629	0.16%
2020/02/17	2	22.85	1	22.95	22.90	1	632	0.16%
2020/02/14	1	22.90	4	23.04	23.05	-3	635	-0.47%
2020/02/13	2	23.08	0	0.00	22.95	2	635	0.31%
2020/02/12	2	22.80	3	23.02	23.00	-1	638	-0.16%
2020/02/11	2	22.83	2	22.88	22.95	0	638	0.00%
2020/02/10	4	22.50	5	22.57	22.60	-1	642	-0.16%
2020/02/07	3	23.05	2	23.25	23.00	1	650	0.15%
2020/02/06	1	23.25	3	23.25	23.35	-2	694	-0.29%
2020/02/05	5	23.01	2	23.08	23.00	3	713	0.42%
2020/02/04	1	22.85	6	22.61	22.90	-5	714	-0.70%
2020/02/03	11	22.06	13	22.15	22.05	-2	716	-0.28%
2020/01/31	6	23.42	4	23.61	23.60	2	705	0.28%
2020/01/30	6	24.10	3	24.03	23.65	3	701	0.43%
2020/01/20	1	26.25	1	26.35	26.25	0	682	0.00%
2020/01/17	1	26.35	0	0.00	26.30	1	681	0.15%
2020/01/16	1	26.25	1	26.35	26.35	0	682	0.00%
2020/01/15	3	26.32	1	26.45	26.30	2	685	0.29%
2020/01/14	2	26.30	2	26.45	26.40	0	684	0.00%
2020/01/13	2	26.23	3	26.22	26.40	-1	684	-0.15%
2020/01/10	3	26.02	1	26.05	25.90	2	681	0.29%
2020/01/09	0.2	25.95	8	26.09	26.05	-7.8	679	-1.15%
2020/01/08	4	25.90	3	25.95	25.80	1	714	0.14%
2020/01/07	6	26.13	14	26.11	26.00	-8	726	-1.10%
2020/01/06	5	26.34	3	26.30	26.25	2	726	0.28%
2020/01/03	3.2	26.67	5	26.94	26.60	-1.8	727	-0.25%
2020/01/02	5	26.71	5	26.88	26.80	0	736	0.00%
2019/12/31	4	26.61	7	26.79	26.85	-3	743	-0.40%
2019/12/30	6	26.80	2	27.00	26.70	4	748	0.53%
2019/12/27	3	26.95	5	27.07	26.95	-2	759	-0.26%
2019/12/26	1	26.90	3	27.03	26.95	-2	767	-0.26%
2019/12/25	4	26.84	1	26.85	26.90	3	772	0.39%
2019/12/24	15	27.17	3	27.35	27.00	12	777	1.54%
2019/12/23	8	27.44	12	27.34	27.60	-4	752	-0.53%
2019/12/20	2	26.83	5	27.03	26.85	-3	685	-0.44%
2019/12/19	3	26.87	1	26.90	26.80	2	690	0.29%
2019/12/18	2	26.93	6	27.10	27.00	-4	696	-0.57%
2019/12/17	15	27.00	5	27.07	27.05	10	707	1.41%
2019/12/16	5	27.02	8	26.89	27.30	-3	770	-0.39%
2019/12/13	5	26.52	4	26.69	26.55	1	806	0.12%
2019/12/12	10	26.79	5	26.89	26.60	5	807	0.62%
2019/12/11	7	26.73	4	26.89	26.60	3	791	0.38%
2019/12/10	4	26.48	37	26.46	26.70	-33	754	-4.37%
2019/12/09	1	25.80	0	0.00	25.90	1	739	0.14%
2019/12/06	16	26.00	2	25.95	25.90	14	745	1.88%
2019/12/05	5	26.25	18	26.14	26.30	-13	754	-1.72%
2019/12/04	3	25.77	6	25.88	25.80	-3	789	-0.38%
2019/12/03	2.1	25.80	5	25.93	26.00	-2.9	853	-0.34%
2019/12/02	10.2	26.00	4.8	25.97	25.75	5.4	906	0.60%
2019/11/29	11	26.36	3	26.15	26.15	8	915	0.87%
2019/11/28	11	26.61	6	26.69	26.50	5	923	0.54%
2019/11/27	3	26.40	12	26.37	26.55	-9	936	-0.96%
2019/11/26	1	26.00	1	26.15	26.00	0	1,071	0.00%
2019/11/25	2	26.08	0	0.00	25.95	2	1,107	0.18%
2019/11/22	4	26.14	0	0.00	26.15	4	1,118	0.36%
2019/11/21	3	26.20	1	26.25	26.30	2	1,128	0.18%
2019/11/20	4	26.45	0	0.00	26.30	4	1,137	0.35%
2019/11/19	1	26.75	1	26.80	26.70	0	1,146	0.00%
2019/11/18	2	26.63	4	26.70	26.80	-2	1,163	-0.17%
2019/11/15	3	26.52	3	26.72	26.50	0	1,230	0.00%
2019/11/14	4	26.53	1	26.80	26.40	3	1,272	0.24%
2019/11/13	3	26.70	1	26.80	26.70	2	1,271	0.16%
2019/11/12	3	26.63	5	26.68	26.90	-2	1,271	-0.16%
2019/11/11	6	26.59	3	26.73	26.55	3	1,288	0.23%
2019/11/08	3	26.80	6	26.86	26.85	-3	1,302	-0.23%
2019/11/07	5	26.75	4	26.93	26.75	1	1,315	0.08%
2019/11/06	5	27.15	3	27.32	26.90	2	1,318	0.15%
2019/11/05	3	27.37	3	27.38	27.40	0	1,321	0.00%
2019/11/04	4	27.06	7	26.62	27.25	-3	1,280	-0.23%
2019/11/01	5.4	26.10	8	26.25	26.30	-2.6	1,266	-0.21%
2019/10/31	6	26.39	5	26.27	26.15	1	1,277	0.08%
2019/10/30	2	26.43	7	26.60	26.60	-5	1,277	-0.39%
2019/10/29	8	26.66	2	27.10	26.50	6	1,288	0.47%
2019/10/28	4	26.71	2	26.85	26.70	2	1,304	0.15%
2019/10/25	4	27.13	1	27.25	26.95	3	1,320	0.23%
2019/10/24	2	26.98	9	27.22	27.20	-7	1,438	-0.49%
2019/10/23	7	27.09	12	27.15	26.95	-5	1,519	-0.33%
2019/10/22	3	26.93	1	27.15	26.90	2	1,522	0.13%
2019/10/21	2	27.00	1	27.25	27.00	1	1,528	0.07%
2019/10/18	3	27.07	0	0.00	27.00	3	1,532	0.20%
2019/10/17	4	27.15	7	27.31	27.20	-3	1,536	-0.20%
2019/10/16	13	27.39	3	27.38	27.05	10	1,537	0.65%
2019/10/15	1	26.90	7	26.77	27.45	-6	1,503	-0.40%
2019/10/14	3	26.37	10	26.46	26.40	-7	1,499	-0.47%
2019/10/09	4	26.40	2	26.50	26.20	2	1,492	0.13%
2019/10/08	4	27.18	0	0.00	26.75	4	1,488	0.27%
2019/10/07	4	27.66	1	28.10	27.45	3	1,476	0.20%
2019/10/04	4	27.96	2	28.05	27.90	2	1,469	0.14%
2019/10/03	4	27.84	4	28.01	28.10	0	1,463	0.00%
2019/10/02	12	27.61	11	27.80	28.00	1	1,452	0.07%
2019/10/01	2	27.43	6	27.63	27.50	-4	1,442	-0.28%
2019/09/27	3	27.43	2	27.20	27.20	1	1,445	0.07%
2019/09/26	3	27.72	5	27.89	27.75	-2	1,442	-0.14%
2019/09/25	3	27.82	2	27.70	27.70	1	1,444	0.07%
2019/09/24	2	28.08	13	28.18	28.00	-11	1,447	-0.76%
2019/09/23	2	27.98	4	28.18	28.00	-2	1,439	-0.14%
2019/09/20	8	27.89	8	28.00	28.00	0	1,435	0.00%
2019/09/19	9	28.41	7	28.32	28.25	2	1,419	0.14%
2019/09/18	14	27.80	33	27.86	28.05	-19	1,348	-1.41%
2019/09/17	1	26.95	4	27.14	27.00	-3	1,299	-0.23%
2019/09/16	2	26.85	7	27.00	26.95	-5	1,300	-0.38%
2019/09/12	3	27.00	0	0.00	26.95	3	1,308	0.23%
2019/09/11	3	27.00	3	27.18	27.00	0	1,310	0.00%
2019/09/10	6	26.99	11	27.11	27.10	-5	1,306	-0.38%
2019/09/09	9	27.19	6	27.41	27.10	3	1,298	0.23%
2019/09/06	11	27.76	1	28.05	27.45	10	1,283	0.78%
2019/09/05	7	28.36	12	28.54	28.25	-5	1,242	-0.40%
2019/09/04	12	27.97	29	27.93	28.45	-17	1,178	-1.44%
2019/09/03	15	27.80	3.6	27.67	27.25	11.4	1,136	1.00%
2019/09/02	21	27.40	46.8	27.43	27.70	-25.8	1,129	-2.28%
2019/08/30	9	27.69	6	28.13	27.30	3	1,123	0.27%
2019/08/29	69.6	28.33	15	28.23	27.75	54.6	1,113	4.91%
2019/08/28	0	0.00	13	27.82	28.20	-13	972	-1.34%
2019/08/27	10.6	27.59	10	27.40	27.55	0.6	936	0.06%
2019/08/26	10	26.88	20	26.94	26.95	-10	925	-1.08%
2019/08/23	1	27.55	52	27.35	27.70	-51	914	-5.58%
2019/08/22	11	27.79	0	0.00	27.70	11	904	1.22%
2019/08/21	0	0.00	20.4	27.60	27.60	-20.4	893	-2.28%
2019/08/20	55	27.63	13	27.50	27.40	42	885	4.74%
2019/08/19	10	27.35	10.6	27.47	27.55	-0.6	814	-0.07%
2019/08/15	5	26.24	0	0.00	26.20	5	773	0.65%
2019/08/14	1	27.10	12	26.84	26.65	-11	774	-1.42%
2019/08/13	2	26.33	0	0.00	26.50	2	765	0.26%
2019/08/12	2	25.40	12	26.27	26.65	-10	757	-1.32%
2019/08/08	10	25.50	0	0.00	25.40	10	763	1.31%
2019/08/07	0	0.00	1	25.75	25.60	-1	756	-0.13%
2019/08/06	2	24.63	0	0.00	25.00	2	746	0.27%
2019/08/02	1	25.45	0	0.00	25.40	1	746	0.13%
2019/08/01	2	26.50	0	0.00	26.40	2	741	0.27%
2019/07/29	2	27.10	0	0.00	26.85	2	728	0.27%
2019/07/26	35.4	28.00	7	28.67	27.40	28.4	736	3.85%
2019/07/25	8	26.42	16	27.50	28.00	-8	620	-1.29%
2019/07/24	1	26.10	2	26.15	26.05	-1	540	-0.18%
2019/07/23	0	0.00	2	25.95	25.85	-2	567	-0.35%
2019/07/22	0	0.00	2	25.65	25.55	-2	581	-0.34%
2019/07/19	4.5	25.30	1	25.55	25.25	3.5	602	0.58%
2019/07/18	2.5	25.74	1	25.60	25.60	1.5	714	0.21%
2019/07/17	0.6	25.85	0	0.00	26.00	0.6	800	0.08%
2019/07/16	3	26.00	2	26.30	26.05	1	869	0.12%
2019/07/15	0	0.00	0.4	25.95	26.05	-0.4	862	-0.05%
2019/07/12	0	0.00	1	26.00	25.90	-1	880	-0.11%
2019/07/11	0	0.00	6	25.81	25.80	-6	947	-0.63%
2019/07/10	0	0.00	1	25.55	25.60	-1	949	-0.11%
2019/07/09	10	25.29	2	25.30	25.20	8	951	0.84%
2019/07/05	0	0.00	1	25.90	26.00	-1	996	-0.10%
2019/07/04	1	26.10	5	25.87	26.00	-4	996	-0.40%
2019/07/03	0	0.00	2	26.55	26.55	-2	989	-0.20%
2019/07/01	5	26.70	0	0.00	26.50	5	973	0.51%
2019/06/27	0	0.00	5	26.45	26.45	-5	971	-0.51%
2019/06/24	0	0.00	7	26.66	26.70	-7	953	-0.73%
2019/06/21	0	0.00	4	26.08	26.15	-4	938	-0.43%
2019/06/20	18	26.25	14	26.26	26.05	4	938	0.43%
2019/06/19	0	0.00	4	25.71	25.65	-4	925	-0.43%
2019/06/18	3	25.32	1	25.35	25.35	2	925	0.22%
2019/06/17	3	25.35	0	0.00	25.35	3	925	0.32%
2019/06/14	0	0.00	6	25.62	25.70	-6	929	-0.65%
2019/06/13	2	25.35	0	0.00	25.45	2	931	0.21%
2019/06/12	7	25.51	3	25.50	25.45	4	932	0.43%
2019/06/11	2	25.73	0	0.00	25.65	2	931	0.21%
2019/06/10	5	25.30	11	25.45	25.50	-6	916	-0.65%
2019/06/06	5	25.10	5	25.00	25.00	0	911	0.00%
2019/06/05	0	0.00	3	25.05	24.95	-3	907	-0.33%
2019/06/03	0	0.00	4	24.36	24.25	-4	902	-0.44%
2019/05/31	0	0.00	2	24.55	24.55	-2	906	-0.22%
2019/05/28	0	0.00	2	24.10	24.05	-2	925	-0.22%
2019/05/27	5	24.20	8	24.07	24.00	-3	999	-0.30%
2019/05/24	0	0.00	5	23.56	23.55	-5	996	-0.50%
2019/05/23	1	23.60	0	0.00	23.40	1	997	0.10%
2019/05/22	0	0.00	2	24.25	23.90	-2	995	-0.20%
2019/05/21	8	23.79	1	23.95	23.95	7	998	0.70%
2019/05/20	5	24.01	0	0.00	23.75	5	994	0.50%
2019/05/17	3	24.52	0	0.00	24.40	3	1,016	0.30%
2019/05/16	5	25.00	1	25.30	25.00	4	1,028	0.39%
2019/05/13	0	0.00	8	24.81	24.15	-8	1,021	-0.78%
2019/05/10	1	24.85	0	0.00	24.80	1	1,028	0.10%
2019/05/09	4	25.00	1	24.85	24.85	3	1,023	0.29%
2019/05/06	2	26.28	0	0.00	26.20	2	1,019	0.20%
2019/05/03	1	27.05	4	27.03	27.05	-3	1,015	-0.30%
2019/05/02	2	26.25	0	0.00	26.20	2	993	0.20%
2019/04/30	5	26.18	3	26.23	26.20	2	1,004	0.20%
2019/04/29	0	0.00	1	27.45	26.05	-1	1,009	-0.10%
2019/04/26	1	27.15	0	0.00	27.00	1	977	0.10%
2019/04/25	15	27.09	8	27.26	27.35	7	955	0.73%
2019/04/24	39	27.71	6	28.23	27.45	33	931	3.54%
2019/04/23	0	0.00	8	27.44	27.80	-8	812	-0.98%
2019/04/22	2	26.73	6	26.14	26.80	-4	725	-0.55%
2019/04/19	3	25.33	11	25.25	25.25	-8	655	-1.22%
2019/04/18	0	0.00	1	25.30	25.10	-1	655	-0.15%
2019/04/17	10	25.30	21.8	25.53	25.70	-11.8	655	-1.80%
2019/04/16	5	24.64	0	0.00	24.70	5	601	0.83%
2019/04/15	1	24.70	0	0.00	24.70	1	606	0.16%
2019/04/12	2	24.93	0	0.00	24.70	2	608	0.33%
2019/04/11	2	24.70	6	25.17	25.30	-4	615	-0.65%
2019/04/08	0	0.00	5	24.45	24.45	-5	572	-0.87%
2019/03/29	0.2	24.30	0	0.00	24.40	0.2	558	0.04%
2019/03/28	0	0.00	1	24.05	24.40	-1	555	-0.18%
2019/03/27	0	24.00	0	0.00	24.05	0	553	0.00%
2019/03/25	1	24.05	0	0.00	24.00	1	553	0.18%
2019/03/21	4	24.53	0	0.00	24.55	4	550	0.73%
2019/03/20	2.2	24.60	0	0.00	24.65	2.2	549	0.40%
2019/03/19	2	24.50	1	24.85	24.85	1	549	0.18%
2019/03/18	1	24.40	0	0.00	24.40	1	545	0.18%
2019/03/14	1	24.70	0	0.00	24.55	1	545	0.18%
2019/03/13	0	0.00	1	24.90	24.75	-1	558	-0.18%
2019/03/08	2	24.70	0	0.00	24.70	2	681	0.29%
2019/03/07	5	25.21	10	25.40	24.85	-5	684	-0.73%
2019/03/06	10	25.70	3	25.75	25.70	7	713	0.98%
2019/03/05	2	26.23	0	0.00	25.75	2	716	0.28%
2019/02/27	0	0.00	2	25.30	25.15	-2	710	-0.28%
2019/02/26	16	25.83	15	25.64	25.50	1	731	0.14%
2019/02/25	0	24.75	1	25.05	24.80	-1	662	-0.15%
2019/02/21	4	24.93	0	0.00	24.80	4	656	0.61%
2019/02/20	0	0.00	2	24.95	24.90	-2	667	-0.30%
2019/02/19	0	24.80	2.4	24.84	24.90	-2.4	667	-0.35%
2019/02/18	0	24.90	16	25.51	24.95	-16	666	-2.40%
2019/02/15	16	24.98	0	0.00	25.25	16	636	2.51%
2019/02/14	0	0.00	10	24.40	24.70	-10	615	-1.63%
2019/02/11	2	23.95	2	24.38	24.45	0	599	0.00%
2019/01/30	0	0.00	10	23.90	23.85	-10	587	-1.70%
2019/01/25	1	24.35	0	0.00	24.35	1	602	0.17%
2019/01/23	0	0.00	2.4	23.92	24.10	-2.4	623	-0.38%
2019/01/22	10	24.10	1	24.15	24.00	9	617	1.46%
2019/01/21	10	23.90	0	0.00	24.30	10	612	1.63%
2019/01/16	0	0.00	2	23.50	23.50	-2	638	-0.31%
2019/01/15	0	0.00	1	23.45	23.35	-1	644	-0.16%
2019/01/10	1	23.75	0	0.00	23.45	1	652	0.15%
2019/01/09	1	24.30	0	0.00	24.05	1	649	0.15%
2019/01/08	0	0.00	5	23.44	24.30	-5	632	-0.79%
2019/01/04	1	23.00	1	23.20	23.40	0	654	0.00%
2019/01/03	3	23.35	4	23.39	23.40	-1	665	-0.15%
2018/12/27	0	0.00	0.4	22.30	22.40	-0.4	684	-0.05%
2018/12/26	0	0.00	1	22.40	22.25	-1	688	-0.15%
2018/12/25	0	0.00	1	22.30	22.30	-1	692	-0.14%
2018/12/24	0	0.00	3	22.82	22.75	-3	694	-0.43%
2018/12/21	4	22.55	2	22.40	22.70	2	703	0.28%
2018/12/20	1	23.05	0	0.00	22.55	1	703	0.14%
2018/12/14	1	23.85	1	23.85	23.75	0	744	0.00%
2018/12/13	3	24.10	0	0.00	24.00	3	760	0.39%
2018/12/11	0	0.00	2	24.25	24.15	-2	863	-0.23%
2018/12/10	1	23.95	1	24.15	23.95	0	917	0.00%
2018/12/07	2	24.10	1	24.55	24.55	1	936	0.11%
2018/12/06	0	0.00	1	24.10	24.00	-1	974	-0.10%
2018/12/05	0	0.00	2	25.55	25.65	-2	1,007	-0.20%
2018/12/04	3	25.77	1	25.85	25.95	2	1,008	0.20%
2018/12/03	0	0.00	2	25.00	25.60	-2	1,000	-0.20%
2018/11/30	3	24.40	2	24.45	24.40	1	980	0.10%
2018/11/29	8	24.74	5	24.89	24.40	3	983	0.30%
2018/11/28	9	24.21	0	0.00	24.60	9	955	0.94%
2018/11/26	0	0.00	2	24.10	23.70	-2	962	-0.21%
2018/11/23	13.4	23.47	1	23.55	23.80	12.4	1,028	1.21%
2018/11/21	1	23.30	0	0.00	23.35	1	1,040	0.10%
2018/11/20	2	23.53	2	23.58	23.40	0	1,044	0.00%
2018/11/19	2	23.58	5	23.74	23.80	-3	1,051	-0.29%
2018/11/16	1	22.65	0	0.00	23.05	1	1,043	0.10%
2018/11/14	2	22.40	0	0.00	22.45	2	1,079	0.19%
2018/11/13	0	0.00	1	22.35	22.40	-1	1,169	-0.09%
2018/11/08	0	0.00	1	22.90	22.65	-1	1,208	-0.08%
2018/11/06	2	22.73	0	0.00	22.40	2	1,212	0.16%
2018/11/05	0	0.00	1	23.25	23.50	-1	1,208	-0.08%
2018/11/02	2	23.25	4	23.25	23.25	-2	1,207	-0.17%
2018/11/01	2	23.23	0	0.00	22.90	2	1,203	0.17%
2018/10/31	1	22.20	2	22.78	23.05	-1	1,184	-0.08%
2018/10/30	0	0.00	2	21.90	21.80	-2	1,169	-0.17%
2018/10/29	3	21.07	2	21.58	21.70	1	1,169	0.09%
2018/10/26	2	21.73	0	0.00	21.25	2	1,163	0.17%
2018/10/25	2	22.13	2	22.30	22.20	0	1,157	0.00%
2018/10/24	0	0.00	2	23.30	23.60	-2	1,153	-0.17%
2018/10/23	1.4	23.11	0	0.00	23.00	1.4	1,152	0.12%
2018/10/22	2	23.40	0	0.00	23.50	2	1,151	0.17%
2018/10/16	0	0.00	1	23.45	23.45	-1	1,178	-0.08%
2018/10/12	7	22.33	0	0.00	22.65	7	1,174	0.60%
2018/10/11	1	23.80	0	0.00	23.70	1	1,145	0.09%
2018/10/05	2	27.85	0	0.00	27.00	2	1,158	0.17%
2018/10/04	2	29.85	0	0.00	29.40	2	1,146	0.17%
2018/10/03	3	30.25	0	0.00	30.15	3	1,154	0.26%
2018/10/02	1	30.30	1	30.25	30.55	0	1,177	0.00%
2018/10/01	0	30.50	1	30.45	30.50	-1	1,262	-0.08%
2018/09/28	0	30.00	0	0.00	30.00	0	1,278	0.00%
2018/09/27	1	30.25	0	0.00	29.90	1	1,288	0.08%
2018/09/26	0.4	30.15	0	0.00	30.15	0.4	1,293	0.03%
2018/09/25	4	30.39	0	0.00	30.15	4	1,295	0.31%
2018/09/12	2	26.50	0	0.00	26.35	2	1,288	0.16%
2018/09/11	0	0.00	2	26.40	26.60	-2	1,285	-0.16%
2018/09/10	6	26.63	2	26.50	26.35	4	1,289	0.31%
2018/09/07	5	27.42	0	0.00	27.30	5	1,307	0.38%
2018/09/06	5	28.87	1	28.95	28.15	4	1,388	0.29%
2018/09/05	0	0.00	8	29.14	29.70	-8	1,405	-0.57%
2018/09/04	1	28.95	0	0.00	28.85	1	1,423	0.07%
2018/08/30	0	0.00	4	28.54	28.45	-4	1,365	-0.29%
2018/08/29	0	0.00	3	28.55	28.45	-3	1,365	-0.22%
2018/08/24	1	27.60	2	27.50	27.60	-1	1,349	-0.07%
2018/08/22	2	27.98	0	0.00	28.10	2	1,350	0.15%
2018/08/21	3	28.60	4	28.38	28.00	-1	1,348	-0.07%
2018/08/17	0	0.00	1	27.05	27.05	-1	1,275	-0.08%
2018/08/16	1	26.80	0	0.00	26.95	1	1,273	0.08%
2018/08/15	1	26.70	0	0.00	26.75	1	1,272	0.08%
2018/08/13	1	27.50	0	0.00	26.80	1	1,273	0.08%
2018/08/10	2	27.90	0	0.00	27.70	2	1,261	0.16%
2018/08/09	6	28.09	4	28.20	28.45	2	1,246	0.16%
2018/08/08	0	0.00	1	27.45	28.10	-1	1,163	-0.09%
2018/08/07	0	0.00	2	27.03	26.95	-2	1,137	-0.18%
2018/08/02	0	0.00	3	26.65	26.55	-3	1,154	-0.26%
2018/08/01	0	0.00	2	26.88	26.85	-2	1,158	-0.17%
2018/07/23	2	26.43	0	0.00	26.35	2	1,161	0.17%
2018/07/20	3	26.78	0	0.00	26.75	3	1,188	0.25%
2018/07/16	0	0.00	1	27.00	27.00	-1	1,205	-0.08%
2018/07/11	1	26.50	0	0.00	26.40	1	1,193	0.08%
2018/07/09	0	0.00	1	26.25	26.25	-1	1,202	-0.08%
2018/07/06	0	0.00	9	26.78	26.65	-9	1,201	-0.75%
2018/07/05	5	27.29	0	0.00	26.65	5	1,184	0.42%
2018/07/04	2	27.33	0	0.00	27.45	2	1,179	0.17%
2018/06/29	1	28.85	0	0.00	28.75	1	1,161	0.09%
2018/06/27	1	28.50	0	0.00	28.85	1	1,059	0.09%
2018/06/26	1	27.15	2	27.25	28.10	-1	1,044	-0.10%
2018/06/25	2	27.90	0	0.00	27.80	2	1,036	0.19%
2018/06/22	1	28.05	0	0.00	28.00	1	1,037	0.10%
2018/06/21	3	28.52	2	28.65	28.35	1	1,039	0.10%
2018/06/20	2	28.58	0	0.00	28.30	2	1,051	0.19%
2018/06/19	1	28.80	1	29.20	28.80	0	1,081	0.00%
2018/06/15	3	28.88	0	0.00	28.80	3	1,084	0.28%
2018/06/14	7	29.39	3	29.62	29.30	4	1,058	0.38%
2018/06/13	1	29.55	2	29.10	29.20	-1	943	-0.11%
2018/06/12	0	0.00	7	28.39	29.00	-7	879	-0.80%
2018/06/11	3	27.85	1	27.80	27.85	2	894	0.22%
2018/06/07	2	28.18	0	0.00	27.95	2	916	0.22%
2018/06/06	4	28.11	6	28.20	28.10	-2	898	-0.22%
2018/06/05	3	27.80	0	0.00	27.85	3	887	0.34%
2018/06/04	2	27.60	2	27.80	27.80	0	871	0.00%
2018/06/01	1	27.20	0	0.00	27.20	1	852	0.12%
2018/05/25	2	26.90	0	0.00	26.80	2	829	0.24%
2018/05/24	0	0.00	2	26.25	26.50	-2	813	-0.25%
2018/05/21	0	0.00	1	26.40	26.35	-1	819	-0.12%
2018/05/17	1	25.95	0	0.00	26.05	1	844	0.12%
2018/05/15	0	0.00	1	26.30	26.10	-1	860	-0.12%
2018/05/14	2	26.08	0	0.00	25.95	2	926	0.22%
2018/05/11	3	26.42	0	0.00	26.35	3	933	0.32%
2018/05/10	1	26.65	0	0.00	26.55	1	944	0.11%
2018/05/09	0	0.00	2	26.75	26.65	-2	961	-0.21%
2018/05/08	0	0.00	1	26.50	26.50	-1	974	-0.10%
2018/05/07	0	0.00	1	26.50	26.35	-1	1,068	-0.09%
2018/05/04	1	26.15	0	0.00	26.10	1	1,076	0.09%
2018/05/03	2	26.35	0	0.00	26.35	2	1,087	0.18%
2018/05/02	2	26.45	2	26.63	26.35	0	1,110	0.00%
2018/04/27	2	26.15	0	0.00	26.00	2	1,159	0.17%
2018/04/26	1	26.90	2	26.58	25.70	-1	1,179	-0.08%
2018/04/25	0	0.00	1	25.60	25.80	-1	1,186	-0.08%
2018/04/24	0	0.00	0.2	25.80	25.45	-0.2	1,191	-0.01%
2018/04/20	0	0.00	1	26.95	26.95	-1	1,178	-0.08%
2018/04/19	0	0.00	1	27.30	27.00	-1	1,217	-0.08%
2018/04/18	1	26.90	0	0.00	26.95	1	1,224	0.08%
2018/04/17	3	27.18	0	0.00	27.05	3	1,224	0.25%
2018/04/16	0	0.00	1	27.85	27.70	-1	1,225	-0.08%
2018/04/13	0	0.00	8	27.71	27.55	-8	1,231	-0.65%
2018/04/12	1	27.50	0	0.00	27.65	1	1,250	0.08%
2018/04/11	2	27.55	2	27.70	27.70	0	1,271	0.00%
2018/04/10	2	27.65	4	27.75	27.60	-2	1,329	-0.15%
2018/03/29	1	28.20	0	0.00	28.20	1	1,500	0.07%
2018/03/26	0	28.10	0	0.00	28.20	0	1,518	0.00%
2018/03/23	0	0.00	2	27.85	28.15	-2	1,520	-0.13%
2018/03/22	7	29.16	4	29.13	28.85	3	1,516	0.20%
2018/03/21	0	0.00	4	28.46	28.65	-4	1,489	-0.27%
2018/03/20	4	28.13	0	0.00	28.05	4	1,489	0.27%
2018/03/16	3	28.68	0	0.00	28.55	3	1,597	0.19%
2018/03/15	0	0.00	2	29.48	28.85	-2	1,644	-0.12%
2018/03/13	0	0.00	2	27.98	28.15	-2	1,611	-0.12%
2018/03/12	0	0.00	2	27.35	27.30	-2	1,599	-0.13%
2018/03/09	0	0.00	1	27.40	27.30	-1	1,623	-0.06%
2018/03/08	0	0.00	2	27.30	27.20	-2	1,662	-0.12%
2018/03/07	1	26.95	1	27.15	26.95	0	1,676	0.00%
2018/03/06	3	26.97	3.4	26.92	27.00	-0.4	1,710	-0.02%
2018/03/05	1	27.05	0	0.00	27.00	1	1,740	0.06%
2018/02/27	3	27.92	0	0.00	27.70	3	1,810	0.17%
2018/02/26	0	0.00	0.4	27.85	27.90	-0.4	1,856	-0.02%
2018/02/09	4	26.40	9	25.48	26.40	-5	2,398	-0.21%
2018/02/07	2	27.50	2	27.50	27.50	0	2,491	0.00%
2018/02/06	26	27.63	7	28.30	26.60	19	2,536	0.75%
2018/02/05	0	0.00	3	29.00	29.30	-3	2,524	-0.12%
2018/02/02	5	30.02	4	29.98	29.85	1	2,543	0.04%
2018/02/01	3	30.15	0	0.00	30.20	3	2,642	0.11%
2018/01/31	1	30.35	0	0.00	30.30	1	2,671	0.04%
2018/01/30	6	30.40	8	30.73	30.40	-2	2,715	-0.07%
2018/01/29	0	0.00	1	30.05	30.00	-1	2,773	-0.04%
2018/01/26	4	29.94	0	0.00	29.90	4	2,890	0.14%
2018/01/25	3	30.20	1	30.75	30.05	2	2,919	0.07%
2018/01/23	4	30.41	2	30.58	30.20	2	3,051	0.07%
2018/01/22	2	30.35	2	30.58	30.55	0	3,103	0.00%
2018/01/19	0	0.00	11	30.71	30.75	-11	3,256	-0.34%
2018/01/18	0	0.00	10	30.20	29.95	-10	3,290	-0.30%
2018/01/17	1	30.25	5	30.40	30.10	-4	3,511	-0.11%
2018/01/15	5	30.55	1	30.75	30.25	4	3,975	0.10%
2018/01/12	1	29.65	0	0.00	29.90	1	4,194	0.02%
2018/01/11	6	29.45	0	0.00	29.35	6	4,541	0.13%
2018/01/09	8	29.71	0	0.00	29.60	8	4,768	0.17%
2018/01/08	7	30.39	0	0.00	30.00	7	5,157	0.14%
2018/01/04	0	0.00	13	31.27	31.30	-13	5,379	-0.24%
2018/01/03	9	30.99	19	31.09	30.95	-10	5,347	-0.19%
2018/01/02	0	0.00	4	29.90	29.85	-4	5,288	-0.08%