偉詮電 (2436)-富邦-敦南券商分點個股進出

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
61.4
漲跌
▼0.1
漲幅
-0.16%
成交量
450張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/04/26	1	60.70	0	0.00	60.80	1	1,377	0.07%
2024/04/19	1	60.70	0	0.00	60.60	1	1,519	0.07%
2024/04/17	1	62.50	0	0.00	62.60	1	1,541	0.06%
2024/04/16	0	58.90	0	0.00	58.50	0	1,517	0.00%
2024/04/08	0	0.00	1	63.30	62.10	-1	1,689	-0.06%
2024/03/29	0	63.20	2	62.90	62.70	-2	2,255	-0.09%
2024/03/26	1	63.10	0	0.00	63.10	1	2,352	0.04%
2024/03/22	0	0.00	1	64.90	64.90	-1	2,398	-0.04%
2024/03/21	1	65.60	1.1	64.41	64.40	-0.1	2,417	0.00%
2024/03/18	5	62.60	5	63.10	63.30	0	2,524	0.00%
2024/03/08	2	64.20	0	0.00	63.30	2	2,810	0.07%
2024/03/06	5	66.10	7	65.30	65.20	-2	2,937	-0.07%
2024/03/05	0	66.90	0	0.00	66.60	0	3,005	0.00%
2024/03/04	0	0.00	1	67.20	67.20	-1	3,194	-0.03%
2024/03/01	0	67.10	1	67.20	66.70	-1	3,280	-0.03%
2024/02/29	5	66.90	5	66.80	67.00	0	3,415	0.00%
2024/02/26	0	0.00	5	69.10	69.90	-5	3,769	-0.13%
2024/02/22	0	0.00	2	70.70	70.70	-2	4,317	-0.05%
2024/02/21	0	0.00	2.2	70.36	70.80	-2.2	4,392	-0.05%
2024/02/20	2	69.80	1	70.40	69.20	1	4,432	0.02%
2024/02/16	0	0.00	3	69.13	69.80	-3	4,564	-0.07%
2024/02/15	3	67.10	3	67.17	68.40	0	4,568	0.00%
2024/02/02	0	0.00	2	65.00	65.00	-2	4,569	-0.04%
2024/02/01	0	0.00	1	65.20	65.10	-1	4,592	-0.02%
2024/01/31	1	66.20	0	0.00	65.60	1	4,600	0.02%
2024/01/30	1	65.80	1	66.00	65.50	0	4,605	0.00%
2024/01/26	0.1	66.40	2	66.50	66.20	-2	4,619	-0.04%
2024/01/25	4.1	67.65	2	67.90	66.80	2.1	4,648	0.04%
2024/01/24	1	68.40	0	0.00	67.90	1	4,671	0.02%
2024/01/19	4	67.10	2	66.95	66.80	2	4,790	0.04%
2024/01/18	1.1	66.30	1	66.20	66.10	0.1	4,869	0.00%
2024/01/17	1.1	67.20	10	68.30	67.20	-9	4,972	-0.18%
2024/01/16	11.1	67.65	3	67.80	67.40	8.1	4,991	0.16%
2024/01/15	6	68.65	0	0.00	69.00	6	4,988	0.12%
2024/01/12	6.1	66.80	12	66.42	66.20	-5.9	5,003	-0.12%
2024/01/11	8.2	67.27	3	67.50	67.30	5.2	5,072	0.10%
2024/01/10	2.1	67.66	0	0.00	67.50	2.1	5,183	0.04%
2024/01/09	2	68.40	3	68.50	68.00	-1	5,309	-0.02%
2024/01/08	10	70.34	5	69.10	68.70	5	5,318	0.09%
2024/01/05	0	0.00	4	72.43	71.80	-4	5,261	-0.08%
2024/01/04	3	72.20	6	71.08	70.80	-3	5,238	-0.06%
2024/01/03	0	0.00	3	71.80	71.80	-3	5,276	-0.06%
2024/01/02	0	0.00	1	73.10	72.50	-1	5,270	-0.02%
2023/12/29	2	71.85	9.3	72.03	73.60	-7.3	5,277	-0.14%
2023/12/28	14	74.98	15.1	74.80	74.00	-1.1	5,218	-0.02%
2023/12/27	9	72.59	10.1	71.22	72.90	-1.1	5,007	-0.02%
2023/12/26	2	70.10	0	0.00	69.90	2	4,906	0.04%
2023/12/25	7	69.83	1	69.60	69.30	6	4,889	0.12%
2023/12/22	11	69.74	9	69.73	69.80	2	4,878	0.04%
2023/12/21	14	68.14	5	67.70	67.70	9	4,861	0.19%
2023/12/20	2.1	67.90	2	68.90	68.60	0.1	4,875	0.00%
2023/12/19	0.1	67.60	1	67.30	67.30	-1	4,885	-0.02%
2023/12/18	4	68.10	10	67.90	68.10	-6	4,947	-0.12%
2023/12/15	12	70.10	1	69.60	68.10	11	5,014	0.22%
2023/12/14	5	70.54	3	70.00	69.80	2	5,132	0.04%
2023/12/13	1	71.00	0	0.00	70.90	1	5,213	0.02%
2023/12/12	3.2	71.73	7	71.19	70.70	-3.8	5,323	-0.07%
2023/12/11	2	72.80	0	0.00	71.70	2	5,428	0.04%
2023/12/08	2.1	71.86	1	71.90	71.20	1.1	5,602	0.02%
2023/12/07	3.1	73.71	1	72.00	71.50	2.1	5,729	0.04%
2023/12/06	0	0.00	1	74.10	73.90	-1	5,891	-0.02%
2023/12/05	1	75.90	0.1	74.70	74.60	0.9	6,196	0.01%
2023/12/04	0	0.00	13	76.98	76.10	-13	6,641	-0.20%
2023/12/01	0	0.00	4	79.15	78.10	-4	6,899	-0.06%
2023/11/30	2	77.95	0	0.00	79.00	2	7,929	0.03%
2023/11/29	4.1	77.57	7	78.43	78.80	-3	8,492	-0.03%
2023/11/28	5	77.90	3	77.53	77.70	2	8,565	0.02%
2023/11/27	4	77.45	49	77.36	76.10	-45	9,162	-0.49%
2023/11/24	65.1	76.43	106	76.44	76.50	-41	9,954	-0.41%	大賣/
2023/11/22	153	76.10	25.1	75.76	76.30	127.9	9,991	1.28%	大買/鉅額交易
2023/11/21	13	72.06	57	71.56	72.80	-44	9,588	-0.46%
2023/11/20	16	71.35	7	70.50	71.20	9	9,539	0.09%
2023/11/17	13.1	69.60	1	69.80	69.80	12.1	9,458	0.13%
2023/11/16	0.1	69.00	9	69.76	68.10	-9	9,374	-0.10%
2023/11/15	15	69.01	4.1	69.89	69.00	11	9,323	0.12%
2023/11/14	2	66.80	1	67.50	67.60	1	9,220	0.01%
2023/11/13	0	0.00	3	65.70	65.70	-3	9,197	-0.03%
2023/11/10	3	64.80	23	64.37	63.60	-20	9,175	-0.22%
2023/11/09	4.1	65.67	0	0.00	65.40	4.1	9,141	0.04%
2023/11/08	0	0.00	3	67.30	66.60	-3	9,127	-0.03%
2023/11/07	9	67.72	2	67.10	66.90	7	9,117	0.08%
2023/11/03	1.1	67.36	0	0.00	67.00	1.1	9,117	0.01%
2023/11/02	1	67.50	0	0.00	67.90	1	9,101	0.01%
2023/11/01	0	0.00	1	65.70	66.00	-1	9,080	-0.01%
2023/10/31	2	65.70	42	65.09	64.30	-40	9,053	-0.44%
2023/10/30	1	68.40	0	0.00	67.60	1	9,035	0.01%
2023/10/27	5	68.10	6	68.65	67.60	-1	9,029	-0.01%
2023/10/26	11	68.50	5	68.48	67.50	6	9,032	0.07%
2023/10/25	1	71.30	2	71.65	70.60	-1	8,956	-0.01%
2023/10/24	4	68.80	4	68.98	69.10	0	8,891	0.00%
2023/10/23	4	70.65	3	70.27	70.50	1	8,908	0.01%
2023/10/20	0	0.00	1	69.90	70.40	-1	8,905	-0.01%
2023/10/19	0	0.00	8	70.90	70.90	-8	8,926	-0.09%
2023/10/18	9	70.43	3	69.10	68.30	6	8,906	0.07%
2023/10/17	3	71.70	2	72.20	71.50	1	9,037	0.01%
2023/10/16	0	0.00	0.2	68.73	68.80	-0.2	8,961	0.00%
2023/10/13	0	0.00	2	70.40	70.10	-2	9,006	-0.02%
2023/10/12	0	0.00	3	71.07	71.30	-3	9,074	-0.03%
2023/10/11	2	70.80	1	72.50	70.30	1	9,357	0.01%
2023/10/06	0	71.30	2	72.00	71.00	-2	9,410	-0.02%
2023/10/05	0	0.00	2	71.65	71.40	-2	9,454	-0.02%
2023/10/04	4	70.10	6	70.68	70.90	-2	9,520	-0.02%
2023/10/03	4	71.40	5	71.28	71.00	-1	9,788	-0.01%
2023/10/02	4	69.08	1	69.20	69.00	3	9,922	0.03%
2023/09/28	0.1	67.90	0	0.00	67.50	0.1	10,034	0.00%
2023/09/27	0	0.00	3	67.53	67.70	-3	10,038	-0.03%
2023/09/26	0	0.00	0.1	67.30	67.00	-0.1	10,025	0.00%
2023/09/22	1	68.70	0	0.00	68.90	1	9,970	0.01%
2023/09/21	8	70.00	3.1	68.94	68.80	4.9	9,933	0.05%
2023/09/20	0	0.00	4	71.88	70.80	-4	9,851	-0.04%
2023/09/19	5.3	72.16	8	72.30	72.20	-2.7	9,768	-0.03%
2023/09/18	5	74.90	23	74.94	73.70	-18	9,610	-0.19%
2023/09/15	4	74.85	9	73.94	74.00	-5	9,477	-0.05%
2023/09/14	8	74.96	3	74.73	74.50	5	9,366	0.05%
2023/09/13	11.5	73.05	26	72.26	72.90	-14.5	9,235	-0.16%
2023/09/12	5	73.64	18.5	73.51	74.10	-13.5	9,061	-0.15%
2023/09/11	16.5	74.59	11	74.23	74.20	5.5	8,927	0.06%
2023/09/08	20	75.01	20.6	75.34	75.10	-0.6	8,819	-0.01%
2023/09/07	28	75.53	63.4	75.48	73.30	-35.4	8,555	-0.41%
2023/09/06	13.3	75.99	28.7	75.65	75.00	-15.4	8,229	-0.19%
2023/09/05	133.1	78.73	70.3	78.59	77.50	62.8	7,950	0.79%	大買/
2023/09/04	77	74.28	27.2	74.62	78.60	49.9	6,954	0.72%
2023/09/01	21.2	71.87	26	72.07	71.50	-4.8	6,310	-0.08%
2023/08/31	58.5	72.70	48	72.32	71.50	10.5	6,069	0.17%
2023/08/30	150	71.15	109.7	71.49	73.30	40.3	5,483	0.74%	大買/大賣/
2023/08/29	32	63.73	28	64.31	66.70	4	4,563	0.09%
2023/08/28	1	59.80	2.4	60.72	60.70	-1.4	4,187	-0.03%
2023/08/25	0	0.00	13	59.05	58.20	-13	4,127	-0.31%
2023/08/24	13	61.08	6	62.58	60.40	7	4,107	0.17%
2023/08/23	0	0.00	2	59.60	60.00	-2	4,019	-0.05%
2023/08/18	0.1	59.70	0	0.00	59.90	0.1	3,989	0.00%
2023/08/16	1	57.70	0	0.00	57.80	1	3,952	0.03%
2023/08/14	0	0.00	1	55.10	55.50	-1	3,947	-0.03%
2023/08/11	0	0.00	1	56.80	57.20	-1	3,937	-0.03%
2023/08/10	0	0.00	3	56.83	56.80	-3	3,928	-0.08%
2023/08/09	1	58.40	1	58.50	58.60	0	3,908	0.00%
2023/08/08	0.1	59.00	0	0.00	58.30	0.1	3,901	0.00%
2023/08/07	0	0.00	1	57.10	58.70	-1	3,896	-0.03%
2023/08/04	0	0.00	1	57.70	57.80	-1	3,882	-0.03%
2023/08/02	2.3	57.68	0	0.00	58.00	2.3	3,881	0.06%
2023/07/31	0	0.00	5	60.76	60.20	-5	3,801	-0.13%
2023/07/28	4	61.35	1	61.30	61.70	3	3,744	0.08%
2023/07/27	6	60.82	4	61.38	61.20	2	3,716	0.05%
2023/07/26	2	60.55	2	61.60	60.00	0	3,657	0.00%
2023/07/25	0	0.00	5	60.82	60.70	-5	3,584	-0.14%
2023/07/24	4	59.73	4	60.10	60.00	0	3,557	0.00%
2023/07/21	5	61.68	6	61.70	61.90	-1	3,493	-0.03%
2023/07/20	48	64.43	50	64.58	63.10	-2	3,444	-0.06%
2023/07/19	2	61.05	2	61.35	60.60	0	3,183	0.00%
2023/07/17	3.2	60.58	6	60.73	60.50	-2.9	3,086	-0.09%
2023/07/14	6	62.80	27	63.13	62.80	-21	3,007	-0.70%
2023/07/13	6	59.40	16	59.94	60.30	-10	2,708	-0.37%
2023/07/12	6	58.62	12	58.75	58.00	-6	2,596	-0.23%
2023/07/11	8	57.90	10	56.90	58.30	-2	2,528	-0.08%
2023/07/10	12	59.98	43	60.04	58.10	-31	2,452	-1.26%
2023/07/07	47	58.00	19	57.73	57.90	28	2,163	1.29%
2023/07/06	5	55.72	3	56.43	55.20	2	1,956	0.10%
2023/07/05	2	54.30	1	54.20	53.70	1	1,856	0.05%
2023/07/04	0	0.00	0.2	52.70	53.30	-0.2	2,023	-0.01%
2023/06/29	16	52.09	0	0.00	52.10	16	2,275	0.70%
2023/06/27	0.2	52.00	0	0.00	51.70	0.2	2,285	0.01%
2023/06/21	1	53.00	0	0.00	53.00	1	2,318	0.04%
2023/06/20	0	0.00	2	54.70	54.10	-2	2,318	-0.09%
2023/06/16	0.1	55.80	0	0.00	55.20	0.1	2,329	0.00%
2023/06/15	1	56.90	0	0.00	56.70	1	2,290	0.04%
2023/06/14	5	56.58	14	58.14	55.70	-9	2,262	-0.40%
2023/06/13	0	0.00	3	60.00	58.90	-3	2,143	-0.14%
2023/06/12	12.2	58.34	35	58.97	60.50	-22.8	2,067	-1.10%
2023/06/09	12	56.99	5	56.50	58.00	7	1,891	0.37%
2023/06/08	2	53.65	2	54.90	55.50	0	1,823	0.00%
2023/06/07	10	54.20	3	53.60	54.10	7	1,748	0.40%
2023/06/06	0	0.00	2	53.20	53.00	-2	1,798	-0.11%
2023/06/05	7	54.56	37	54.98	54.80	-30	1,781	-1.68%
2023/06/02	0	0.00	5	52.92	53.20	-5	1,682	-0.30%
2023/06/01	5	51.60	0	0.00	52.30	5	1,679	0.30%
2023/05/31	5	52.30	22	52.38	52.20	-17	1,728	-0.98%
2023/05/29	0	0.00	2	50.95	51.60	-2	1,787	-0.11%
2023/05/24	0	0.00	5	49.80	50.60	-5	1,903	-0.26%
2023/05/23	1	49.85	0	0.00	50.10	1	1,930	0.05%
2023/05/22	1	49.45	0	0.00	49.55	1	1,948	0.05%
2023/05/12	5	46.30	0	0.00	46.80	5	2,020	0.25%
2023/04/26	0	0.00	5	46.75	47.35	-5	2,619	-0.19%
2023/04/25	0.1	48.15	0	0.00	46.90	0.1	2,640	0.00%
2023/04/20	0	51.80	0	0.00	50.60	0	2,728	0.00%
2023/04/19	0	0.00	2	52.00	52.00	-2	2,717	-0.07%
2023/04/18	1	53.30	0	0.00	52.50	1	2,711	0.04%
2023/04/14	0	0.00	5	52.94	52.90	-5	2,691	-0.19%
2023/04/13	0	0.00	1	53.00	52.70	-1	2,680	-0.04%
2023/04/11	3	53.73	7	53.89	53.90	-4	2,632	-0.15%
2023/04/10	7	53.00	2	53.30	53.50	5	2,595	0.19%
2023/04/07	8	54.56	6	53.88	53.70	2	2,553	0.08%
2023/04/06	28	55.29	40	55.39	55.50	-12	2,363	-0.51%
2023/03/31	15	51.30	0.2	50.50	51.10	14.8	2,106	0.70%
2023/03/30	0	0.00	1	50.40	50.00	-1	2,090	-0.05%
2023/03/29	2	50.05	0.2	49.90	49.60	1.8	2,092	0.08%
2023/03/28	0	50.60	5	50.42	50.30	-5	2,092	-0.24%
2023/03/27	6.1	51.95	0	0.00	51.50	6.1	2,086	0.29%
2023/03/24	0	0.00	6	52.68	52.80	-6	2,077	-0.29%
2023/03/23	6	51.65	0	0.00	51.60	6	2,039	0.29%
2023/03/22	2	51.45	19	52.82	51.40	-17	2,023	-0.84%
2023/03/21	18	51.51	1	50.90	51.30	17	1,974	0.86%
2023/03/20	3	50.33	0	0.00	51.00	3	1,963	0.15%
2023/03/15	0	0.00	5	51.40	50.80	-5	1,982	-0.25%
2023/03/14	1	49.00	1	49.80	49.75	0	1,988	0.00%
2023/03/13	0	0.00	5	49.35	49.60	-5	2,048	-0.24%
2023/03/10	9	50.72	14	50.81	49.95	-5	2,116	-0.24%
2023/03/09	13	52.98	3	52.27	51.90	10	2,129	0.47%
2023/03/08	5	51.50	2	50.70	51.40	3	2,075	0.14%
2023/03/07	7	51.77	0	0.00	51.60	7	2,073	0.34%
2023/03/06	4.1	51.88	0	0.00	51.50	4.1	2,072	0.20%
2023/03/02	6	52.42	12	52.28	52.20	-6	2,103	-0.29%
2023/03/01	0	0.00	1	50.40	50.90	-1	2,040	-0.05%
2023/02/23	4	51.10	10	51.40	50.90	-6	2,000	-0.30%
2023/02/22	3	50.00	2	51.30	51.10	1	1,986	0.05%
2023/02/21	1	50.00	2	50.70	50.80	-1	1,965	-0.05%
2023/02/20	1	49.50	1	50.30	50.00	0	1,978	0.00%
2023/02/14	0	0.00	3	47.90	47.90	-3	2,081	-0.14%
2023/02/13	0	0.00	3	47.60	47.80	-3	2,087	-0.14%
2023/02/10	1	47.65	2	47.50	47.25	-1	2,172	-0.05%
2023/02/09	2	48.85	1	49.10	48.50	1	2,246	0.04%
2023/02/07	2	49.35	2	49.10	49.05	0	2,401	0.00%
2023/02/06	4	49.44	0	0.00	49.05	4	2,405	0.17%
2023/02/03	15	51.12	11.1	51.71	50.90	4	2,381	0.17%
2023/02/02	0	0.00	6	49.19	49.35	-6	2,248	-0.27%
2023/02/01	15	48.03	10	48.15	48.30	5	2,614	0.19%
2023/01/31	6	47.36	4	47.38	47.75	2	2,694	0.07%
2023/01/30	9	48.27	8	48.43	48.35	1	2,627	0.04%
2023/01/17	2	45.60	4	45.65	45.50	-2	2,574	-0.08%
2023/01/16	5	46.21	0	0.00	46.00	5	2,579	0.19%
2023/01/13	2	45.55	4	46.13	46.35	-2	2,578	-0.08%
2023/01/12	3	45.83	41	46.63	45.80	-38	2,556	-1.49%
2023/01/11	46	46.27	2	46.20	46.35	44	2,495	1.76%
2023/01/09	1	43.70	1	44.05	44.05	0	2,454	0.00%
2023/01/04	0	0.00	5	42.62	42.55	-5	2,493	-0.20%
2022/12/30	5	41.40	0	0.00	41.30	5	2,501	0.20%
2022/12/28	0	42.00	0	0.00	41.40	0	2,532	0.00%
2022/12/27	0	0.00	5	42.74	42.75	-5	2,540	-0.20%
2022/12/23	0	0.00	2	41.85	42.00	-2	2,564	-0.08%
2022/12/21	5	41.80	0	0.00	41.30	5	2,598	0.19%
2022/12/08	0	0.00	1	45.50	45.55	-1	2,686	-0.04%
2022/12/07	0	46.05	0	0.00	45.60	0	2,700	0.00%
2022/12/06	0	0.00	37	47.76	47.10	-37	2,695	-1.37%
2022/12/05	3	50.03	5	49.56	48.85	-2	2,677	-0.07%
2022/12/02	37	48.87	8	48.64	48.65	29	2,632	1.10%
2022/12/01	3	47.18	7	47.31	47.10	-4	2,565	-0.16%
2022/11/28	0	0.00	10	45.65	45.40	-10	2,592	-0.39%
2022/11/25	3	45.92	5	46.67	45.65	-2	2,618	-0.08%
2022/11/24	26	45.58	3	46.40	46.80	23	2,609	0.88%
2022/11/23	1	44.55	0	0.00	44.40	1	2,563	0.04%
2022/11/22	0	0.00	1	44.90	44.10	-1	2,592	-0.04%
2022/11/17	1	45.80	0	0.00	46.00	1	2,710	0.04%
2022/11/16	1	46.30	1.2	46.18	46.30	-0.2	2,692	-0.01%
2022/11/15	0	0.00	1	45.55	45.45	-1	2,662	-0.04%
2022/11/14	0	0.00	2	44.60	45.10	-2	2,648	-0.08%
2022/11/08	13	44.78	2	44.70	43.20	11	2,609	0.42%
2022/11/07	3	43.63	1.2	45.10	44.35	1.8	2,593	0.07%
2022/11/04	1	43.30	0	0.00	43.20	1	2,523	0.04%
2022/11/03	3	44.18	3	43.95	43.85	0	2,498	0.00%
2022/11/01	2	43.10	0	0.00	42.50	2	2,407	0.08%
2022/10/31	3	43.33	2	42.85	42.60	1	2,367	0.04%
2022/10/28	6	42.90	8.2	42.63	42.80	-2.2	2,269	-0.10%
2022/10/27	12	41.31	10	41.70	42.20	2	1,869	0.11%
2022/10/24	5	40.55	0	0.00	39.55	5	1,846	0.27%
2022/10/07	3	42.80	0	0.00	42.75	3	1,935	0.16%
2022/10/06	1	43.00	0	0.00	43.30	1	1,949	0.05%
2022/10/05	10	43.20	1	43.30	43.50	9	1,952	0.46%
2022/10/04	8	42.00	0	0.00	42.20	8	1,964	0.41%
2022/09/29	10	39.72	10	39.70	39.60	0	2,035	0.00%
2022/09/28	0	0.00	2	39.70	39.05	-2	2,063	-0.10%
2022/09/21	0	0.00	11	44.36	44.25	-11	2,159	-0.51%
2022/09/20	0.1	45.30	3	45.52	45.35	-2.9	2,157	-0.13%
2022/09/19	2	45.68	0	0.00	44.80	2	2,184	0.09%
2022/09/16	0	46.85	0	0.00	46.50	0	2,206	0.00%
2022/09/14	0	46.90	0	0.00	47.15	0	2,269	0.00%
2022/09/13	0	0.00	2	49.20	48.20	-2	2,290	-0.09%
2022/09/08	2	47.50	1	47.65	47.60	1	2,386	0.04%
2022/09/07	1	48.20	0	0.00	48.00	1	2,436	0.04%
2022/09/06	5	49.92	3	49.35	49.30	2	2,433	0.08%
2022/09/05	1.2	50.83	5.6	50.21	50.00	-4.4	2,420	-0.18%
2022/09/02	0	52.41	0.2	53.45	51.60	-0.2	2,425	-0.01%
2022/09/01	2	52.60	0.2	53.20	52.90	1.8	2,427	0.07%
2022/08/31	4	56.13	0	0.00	56.50	4	2,407	0.17%
2022/08/30	0	0.00	2	55.60	55.90	-2	2,427	-0.08%
2022/08/29	6	56.03	2	56.00	55.50	4	2,471	0.16%
2022/08/26	15	60.53	18	60.66	58.50	-3	2,460	-0.12%
2022/08/25	17	58.42	0	0.00	58.80	17	2,383	0.71%
2022/08/19	1	57.50	1	57.50	57.50	0	2,481	0.00%
2022/08/18	6	56.68	5	57.62	57.80	1	2,497	0.04%
2022/08/17	0	56.50	0	0.00	56.70	0	2,480	0.00%
2022/08/15	0	0.00	1	56.20	56.90	-1	2,493	-0.04%
2022/08/12	0	0.00	1	53.40	55.20	-1	2,460	-0.04%
2022/08/08	3	51.43	0	0.00	51.80	3	2,492	0.12%
2022/08/05	0	0.00	2	53.25	53.00	-2	2,481	-0.08%
2022/08/04	0	52.70	0	0.00	52.40	0	2,500	0.00%
2022/08/03	0	0.00	2	52.40	53.00	-2	2,509	-0.08%
2022/08/02	2	51.85	2	52.00	53.10	0	2,522	0.00%
2022/08/01	3	52.87	0	0.00	53.20	3	2,527	0.12%
2022/07/28	16	55.29	10	57.28	53.60	6	2,627	0.23%
2022/07/26	3	55.50	1	54.10	54.20	2	2,573	0.08%
2022/07/25	0	0.00	2	57.00	57.00	-2	2,589	-0.08%
2022/07/22	0	0.00	1	58.40	57.60	-1	2,632	-0.04%
2022/07/21	35	57.49	36	57.88	58.00	-1	2,707	-0.04%
2022/07/20	0	0.00	1	56.90	56.20	-1	2,764	-0.04%
2022/07/18	6	55.37	1	55.40	55.10	5	2,929	0.17%
2022/07/15	0	0.00	1	54.50	54.70	-1	2,962	-0.03%
2022/07/14	0	0.00	1	53.80	54.00	-1	2,960	-0.03%
2022/07/13	0	0.00	1	52.60	52.20	-1	2,953	-0.03%
2022/07/12	0	0.00	0.2	52.00	50.90	-0.2	2,956	-0.01%
2022/07/08	6	54.72	1	54.80	54.50	5	2,960	0.17%
2022/07/07	2	53.00	2	53.00	53.50	0	2,942	0.00%
2022/07/06	2	52.80	7	53.71	51.20	-5	2,974	-0.17%
2022/07/05	2	52.70	3	54.67	55.00	-1	2,985	-0.03%
2022/07/04	0	0.00	1	51.80	52.10	-1	2,953	-0.03%
2022/07/01	0	0.00	1	54.80	50.30	-1	2,943	-0.03%
2022/06/30	1	55.80	0	0.00	55.00	1	2,897	0.03%
2022/06/29	1	58.10	0	0.00	58.00	1	2,894	0.03%
2022/06/28	5	59.40	5	58.90	59.40	0	2,926	0.00%
2022/06/27	0	0.00	3	60.13	60.10	-3	2,975	-0.10%
2022/06/24	0.1	57.30	0	0.00	57.30	0.1	2,968	0.00%
2022/06/22	2	58.10	0	0.00	56.70	2	3,031	0.07%
2022/06/21	0	0.00	14	58.41	59.70	-14	3,034	-0.46%
2022/06/20	1	58.78	2	58.95	56.10	-1	3,119	-0.03%
2022/06/17	21	60.92	9.5	60.82	60.80	11.5	3,079	0.37%
2022/06/16	0	62.60	0	0.00	61.00	0	3,067	0.00%
2022/06/14	0	65.70	0	0.00	67.00	0	3,088	0.00%
2022/06/13	20	66.92	1	67.50	66.60	19	3,155	0.60%
2022/06/10	2	69.70	0	0.00	69.50	2	3,227	0.06%
2022/06/09	1	71.30	2	70.75	70.60	-1	3,238	-0.03%
2022/06/08	2	70.50	6	70.05	70.80	-4	3,239	-0.12%
2022/06/07	3	69.07	5	70.40	70.90	-2	3,246	-0.06%
2022/06/06	5	68.80	14	69.00	69.00	-9	3,236	-0.28%
2022/06/02	5	70.10	0	0.00	69.90	5	3,309	0.15%
2022/06/01	2	70.85	1	70.80	71.10	1	3,363	0.03%
2022/05/31	2.1	70.46	2	70.40	70.50	0.1	3,453	0.00%
2022/05/24	0	67.20	0	0.00	66.30	0	3,816	0.00%
2022/05/18	1	70.49	1	70.50	69.40	0	4,263	0.00%
2022/05/17	6	68.50	9	68.99	69.30	-3	4,911	-0.06%
2022/05/16	4	67.60	3	66.90	66.60	1	4,929	0.02%
2022/05/13	3	65.90	5	65.78	66.10	-2	4,975	-0.04%
2022/05/12	3	64.47	0	0.00	64.20	3	5,026	0.06%
2022/05/11	2.1	66.67	3	67.37	66.80	-1	5,077	-0.02%
2022/05/09	5	65.56	0	0.00	65.50	5	5,385	0.09%
2022/05/06	29	66.42	2	66.90	66.50	27	5,414	0.50%
2022/05/05	5	72.88	30	72.31	72.20	-25	5,389	-0.46%
2022/05/04	0	0.00	1	71.20	70.30	-1	5,422	-0.02%
2022/05/03	0	69.80	0	0.00	69.30	0	5,468	0.00%
2022/04/29	1.1	70.61	4	70.80	69.50	-2.9	5,530	-0.05%
2022/04/28	3	70.67	5	69.70	70.00	-2	5,553	-0.04%
2022/04/27	3	66.46	4	65.30	69.10	-1	5,554	-0.02%
2022/04/26	2	71.15	1	70.10	69.30	1	5,488	0.02%
2022/04/25	24	73.97	1	72.40	71.60	23	5,471	0.42%
2022/04/22	17	79.14	29	78.50	78.60	-12	5,441	-0.22%
2022/04/21	0	75.60	51	77.70	78.00	-51	5,437	-0.94%
2022/04/20	11.1	75.75	1	76.30	76.10	10.1	5,440	0.18%
2022/04/19	11	76.80	0	0.00	75.50	11	5,486	0.20%
2022/04/15	6.1	78.87	1	77.20	77.10	5.1	5,594	0.09%
2022/04/14	25	79.60	5	80.50	79.50	20	5,673	0.35%
2022/04/12	4.1	77.83	12	78.17	77.80	-8	5,812	-0.14%
2022/04/11	0.2	81.10	12	78.99	79.00	-11.9	5,791	-0.20%
2022/04/08	0	83.00	0	0.00	82.50	0	5,830	0.00%
2022/04/07	6.1	82.62	0	0.00	82.00	6.1	5,864	0.10%
2022/04/06	1.1	83.94	0.8	84.30	84.00	0.3	5,933	0.01%
2022/04/01	6.2	84.88	0	0.00	85.30	6.2	6,157	0.10%
2022/03/31	8.1	86.72	2	86.20	86.20	6.1	6,275	0.10%
2022/03/30	8	88.68	17	88.65	87.60	-9	6,313	-0.14%
2022/03/29	0	0.00	1	86.70	86.80	-1	6,448	-0.02%
2022/03/28	1.1	85.93	0	0.00	86.20	1.1	6,720	0.02%
2022/03/25	1	88.80	1	88.80	88.60	0	7,237	0.00%
2022/03/24	1	89.50	144	89.10	90.00	-143	7,357	-1.94%	大賣/鉅額交易
2022/03/23	10	90.11	8	90.40	90.00	2	7,554	0.03%
2022/03/22	6	88.17	6	88.00	88.20	0	7,904	0.00%
2022/03/21	12	87.56	19	88.05	88.00	-7	8,016	-0.09%
2022/03/18	23	86.36	4	87.15	87.40	19	8,095	0.24%
2022/03/17	8	86.14	6	85.93	87.20	2	8,217	0.02%
2022/03/16	80.1	85.06	9	82.50	82.90	71.1	8,309	0.86%
2022/03/15	2.3	85.33	73	84.53	84.50	-70.7	8,323	-0.85%
2022/03/11	0	0.00	1	88.80	88.80	-1	8,645	-0.01%
2022/03/10	24	88.25	2	88.90	88.20	22	8,899	0.25%
2022/03/09	10	86.27	1	86.10	86.70	9	9,189	0.10%
2022/03/08	2	85.00	1	88.10	85.00	1	9,589	0.01%
2022/03/07	98	89.08	0	0.00	88.50	98	10,289	0.95%
2022/03/04	7	93.44	63	93.36	92.50	-56	10,484	-0.53%
2022/03/03	70	94.36	17	95.15	94.20	53	10,673	0.50%
2022/03/01	0	0.00	1.1	90.32	90.50	-1.1	10,812	-0.01%
2022/02/25	1	89.00	2	88.75	88.60	-1	11,052	-0.01%
2022/02/24	4	88.82	1	88.00	87.10	3	11,264	0.03%
2022/02/23	4	90.98	9	90.78	91.20	-5	11,617	-0.04%
2022/02/22	6.1	90.33	10	90.74	89.60	-3.9	11,952	-0.03%
2022/02/21	9	92.93	3	93.07	93.00	6	12,207	0.05%
2022/02/18	22	94.40	61	93.35	95.40	-39	12,829	-0.30%
2022/02/17	159	95.97	100	96.90	93.00	59	13,341	0.44%	大買/
2022/02/16	1.1	91.43	4	91.23	91.40	-2.9	14,010	-0.02%
2022/02/15	23	91.26	10	90.64	89.40	13	15,010	0.09%
2022/02/14	6	90.28	0	0.00	90.30	6	16,674	0.04%
2022/02/11	2.1	92.88	10	93.45	93.10	-7.9	16,750	-0.05%
2022/02/10	11.1	92.72	4	93.40	92.60	7.1	16,916	0.04%
2022/02/09	18	92.16	12	92.57	93.10	6	16,994	0.04%
2022/02/08	0	0.00	7	88.47	88.30	-7	16,838	-0.04%
2022/02/07	3	88.37	7	87.39	88.00	-4	16,890	-0.02%
2022/01/26	13	85.65	5	85.66	87.00	8	16,989	0.05%
2022/01/25	11	84.71	0	0.00	84.10	11	17,509	0.06%
2022/01/24	6	81.62	0	0.00	84.00	6	17,967	0.03%
2022/01/21	2	86.70	0	0.00	83.90	2	18,058	0.01%
2022/01/20	12	87.03	0	0.00	88.00	12	18,192	0.07%
2022/01/18	2	88.20	0	0.00	87.70	2	18,600	0.01%
2022/01/17	1	86.80	0	0.00	87.30	1	18,746	0.01%
2022/01/14	2	84.05	0	0.00	84.40	2	19,141	0.01%
2022/01/13	0	0.00	5	87.00	87.10	-5	19,434	-0.03%
2022/01/12	0	0.00	5	89.70	88.10	-5	19,695	-0.03%
2022/01/11	0	0.00	0.5	90.40	88.70	-0.5	19,849	0.00%
2022/01/10	1.1	89.21	0	0.00	91.50	1.1	19,979	0.01%
2022/01/07	10	91.15	0	0.00	90.60	10	20,091	0.05%
2022/01/06	4	93.60	3	93.93	94.40	1	20,176	0.00%
2022/01/05	2	92.90	0	0.00	93.00	2	20,334	0.01%
2022/01/04	3	95.53	1	96.60	95.60	2	20,350	0.01%
2022/01/03	1	98.00	1	97.20	95.70	0	20,600	0.00%
2021/12/30	1	96.50	1	97.10	96.60	0	20,769	0.00%
2021/12/29	3	95.90	7	97.19	97.10	-4	21,060	-0.02%
2021/12/28	10	98.96	10	99.04	97.10	0	21,406	0.00%
2021/12/27	1	97.00	3	97.57	97.60	-2	21,659	-0.01%
2021/12/24	1	95.40	5	95.96	95.40	-4	22,324	-0.02%
2021/12/23	17	98.07	13	98.70	96.00	4	23,656	0.02%
2021/12/22	18.6	99.76	13	100.27	97.60	5.6	24,269	0.02%
2021/12/21	26	99.81	51.1	99.82	99.00	-25.1	24,683	-0.10%
2021/12/20	14	96.41	0	0.00	97.00	14	25,111	0.06%
2021/12/17	8	96.26	6	96.40	96.60	2	25,525	0.01%
2021/12/16	9	95.86	8	95.14	96.30	1	25,423	0.00%
2021/12/15	1	91.40	2	90.30	91.80	-1	25,084	0.00%
2021/12/14	2	88.60	5	89.70	88.50	-3	25,064	-0.01%
2021/12/13	3	90.30	2	90.80	90.10	1	25,202	0.00%
2021/12/10	1	92.10	9	91.93	90.90	-8	25,130	-0.03%
2021/12/09	8.8	94.92	8.4	94.97	94.00	0.4	25,112	0.00%
2021/12/08	7.1	95.89	4	95.98	94.70	3.1	25,205	0.01%
2021/12/07	16	97.91	18	97.63	95.00	-2	25,414	-0.01%
2021/12/06	54	99.61	224	99.74	99.30	-170	25,366	-0.67%	大賣/鉅額交易
2021/12/03	202	99.29	17	99.14	99.00	185	25,346	0.73%	大買/鉅額交易
2021/12/02	22.2	97.19	32	96.77	96.00	-9.8	25,448	-0.04%
2021/12/01	58.4	98.45	59	97.66	100.50	-0.6	25,916	0.00%
2021/11/30	13	95.03	8	94.53	92.80	5	26,270	0.02%
2021/11/29	14	91.82	29	91.75	92.20	-15	26,552	-0.06%
2021/11/26	4	95.63	3	95.30	94.60	1	26,435	0.00%
2021/11/25	6	97.13	5.4	97.74	95.70	0.7	26,282	0.00%
2021/11/24	8.5	98.33	3	99.10	99.50	5.5	26,132	0.02%
2021/11/23	6	99.63	31	100.03	98.90	-25	25,964	-0.10%
2021/11/22	27.5	103.33	12	101.67	101.00	15.5	25,807	0.06%
2021/11/19	37.2	105.40	38	105.71	106.50	-0.8	25,464	0.00%
2021/11/18	7.2	103.98	8.7	103.45	104.00	-1.6	25,166	-0.01%
2021/11/17	49	109.63	57	109.52	108.50	-8	24,873	-0.03%
2021/11/16	33.5	106.90	60	107.86	110.00	-26.5	24,203	-0.11%
2021/11/15	125	105.93	78.4	106.82	108.00	46.6	23,487	0.20%	大買/
2021/11/12	50.1	99.00	43.6	100.94	102.50	6.5	22,181	0.03%
2021/11/11	66.1	89.96	124.1	90.46	93.40	-58	21,178	-0.27%	大賣/
2021/11/10	6	85.27	5	84.60	85.00	1	19,506	0.01%
2021/11/09	24	84.34	13	84.60	84.50	11	19,431	0.06%
2021/11/08	14	82.45	16	82.13	82.50	-2	19,253	-0.01%
2021/11/05	1	79.90	2.1	79.38	80.90	-1.1	19,187	-0.01%
2021/11/04	9	80.04	5	79.10	80.50	4	19,178	0.02%
2021/11/03	6	81.05	0	0.00	80.90	6	19,157	0.03%
2021/11/02	43	83.69	22	85.66	80.10	21	19,153	0.11%
2021/11/01	25	87.23	44	87.02	89.00	-19	18,596	-0.10%
2021/10/29	18	81.83	1	82.20	81.10	17	18,170	0.09%
2021/10/28	5	82.68	6	82.52	82.50	-1	18,092	-0.01%
2021/10/27	6	81.48	10	80.65	81.80	-4	17,980	-0.02%
2021/10/26	6	79.98	6	81.17	78.20	0	17,928	0.00%
2021/10/25	15	83.45	2	83.35	82.90	13	17,804	0.07%
2021/10/22	8	82.99	15	83.67	84.20	-7	17,909	-0.04%
2021/10/21	14	80.93	19	81.82	82.50	-5	17,779	-0.03%
2021/10/20	16	78.18	13	78.52	79.90	3	17,541	0.02%
2021/10/19	17	74.48	14	74.46	75.90	3	17,696	0.02%
2021/10/18	4	71.95	6	71.93	73.10	-2	18,107	-0.01%
2021/10/15	11	73.88	13	73.27	73.40	-2	18,097	-0.01%
2021/10/14	1	71.00	1	72.60	72.20	0	18,120	0.00%
2021/10/13	6	75.55	5	73.60	72.50	1	18,117	0.01%
2021/10/12	7	79.23	11	78.80	77.90	-4	18,058	-0.02%
2021/10/08	4	80.38	3	81.43	80.30	1	18,088	0.01%
2021/10/07	1	80.20	0	0.00	80.90	1	18,114	0.01%
2021/10/06	8	79.68	6	79.82	77.70	2	18,625	0.01%
2021/10/05	31	77.85	32	79.07	81.40	-1	19,044	-0.01%
2021/10/04	29.1	80.42	50	82.04	77.90	-20.9	18,855	-0.11%
2021/10/01	35	83.21	19	84.48	83.70	16	18,721	0.09%
2021/09/30	90.5	89.37	106	89.85	85.90	-15.5	18,543	-0.08%	大賣/
2021/09/29	83	88.88	85	89.35	90.50	-2	17,435	-0.01%
2021/09/28	33	88.07	113.1	87.50	89.80	-80.1	17,263	-0.46%	大賣/
2021/09/27	108	87.12	27.5	88.05	86.70	80.5	17,372	0.46%	大買/
2021/09/24	21.1	82.60	42.3	83.73	86.00	-21.2	16,747	-0.13%
2021/09/23	14	79.83	17	79.94	79.10	-3	16,243	-0.02%
2021/09/22	7	79.80	10	79.63	79.20	-3	16,431	-0.02%
2021/09/17	8	79.61	4	79.90	80.50	4	16,461	0.02%
2021/09/16	16	79.94	19	79.82	79.90	-3	16,462	-0.02%
2021/09/15	7	77.69	10.1	77.43	77.10	-3.1	16,364	-0.02%
2021/09/14	13	79.43	12	79.13	78.90	1	16,563	0.01%
2021/09/13	8	80.40	16	80.25	79.20	-8	16,583	-0.05%
2021/09/10	26.5	78.80	33	79.79	82.30	-6.5	16,488	-0.04%
2021/09/09	19	77.22	31	77.76	78.80	-12	16,198	-0.07%
2021/09/08	7	76.06	14	76.56	75.40	-7	16,062	-0.04%
2021/09/07	60	79.58	11	79.27	76.80	49	15,970	0.31%
2021/09/06	37	86.53	31	87.70	85.30	6	15,660	0.04%
2021/09/03	59.2	85.74	47	85.98	86.30	12.2	14,906	0.08%
2021/09/02	12	80.36	10	80.89	80.90	2	13,965	0.01%
2021/09/01	3	76.77	25	75.83	76.80	-22	13,801	-0.16%
2021/08/31	4	73.08	15	72.76	72.30	-11	13,761	-0.08%
2021/08/30	4	73.65	13	74.81	73.00	-9	14,222	-0.06%
2021/08/27	31	75.23	13	75.97	75.10	18	14,787	0.12%
2021/08/26	7	74.96	11	74.82	74.90	-4	14,874	-0.03%
2021/08/25	7	74.49	28	75.02	74.10	-21	15,033	-0.14%
2021/08/24	22	73.22	0	0.00	72.30	22	15,316	0.14%
2021/08/23	6	72.85	4	72.37	74.00	2	15,767	0.01%
2021/08/20	4	69.90	7	70.76	70.10	-3	16,231	-0.02%
2021/08/19	7	70.29	4	70.20	68.10	3	16,345	0.02%
2021/08/18	13	67.95	9	68.17	71.20	4	16,518	0.02%
2021/08/17	3	67.47	7	70.36	66.80	-4	17,000	-0.02%
2021/08/16	9	70.32	11	70.10	70.20	-2	17,306	-0.01%
2021/08/13	6	73.07	4	71.95	70.70	2	17,520	0.01%
2021/08/12	3	73.90	7	73.66	74.80	-4	17,616	-0.02%
2021/08/11	11	74.04	1	71.90	71.70	10	17,905	0.06%
2021/08/10	2	77.05	3	76.17	76.00	-1	18,084	-0.01%
2021/08/09	6	78.37	2	79.30	77.10	4	18,354	0.02%
2021/08/06	15	81.78	19	81.95	80.20	-4	18,642	-0.02%
2021/08/05	0	0.00	1	79.50	79.40	-1	19,042	-0.01%
2021/08/04	3	80.07	9	80.30	79.40	-6	20,152	-0.03%
2021/08/03	4	79.15	3	79.07	79.80	1	20,330	0.00%
2021/08/02	0	0.00	7.1	77.41	77.20	-7.1	20,587	-0.03%
2021/07/30	0	0.00	7.1	79.11	77.60	-7.1	20,805	-0.03%
2021/07/29	3	77.67	9.2	78.54	78.60	-6.2	21,123	-0.03%
2021/07/28	42	79.24	15	80.70	78.20	27	21,224	0.13%
2021/07/27	10	87.41	11	87.52	85.70	-1	21,315	0.00%
2021/07/26	2	87.00	6.8	86.07	86.30	-4.8	21,323	-0.02%
2021/07/23	30.3	86.48	32	89.77	84.10	-1.7	21,540	-0.01%
2021/07/22	72	88.02	57	88.08	91.00	15	21,510	0.07%
2021/07/21	13	84.35	15	84.08	83.20	-2	21,221	-0.01%
2021/07/20	18.1	83.65	4	84.30	81.80	14.1	21,670	0.07%
2021/07/19	18	84.39	47	85.37	85.30	-29	21,935	-0.13%
2021/07/16	11	83.82	12	83.63	83.50	-1	22,258	0.00%
2021/07/15	41.1	82.42	19	82.57	83.70	22.1	22,625	0.10%
2021/07/14	105	84.17	124	83.41	81.90	-19	23,126	-0.08%	大買/大賣/
2021/07/13	48.1	89.20	27	90.72	84.50	21.1	23,408	0.09%
2021/07/12	40.1	87.84	52	88.88	88.90	-11.9	23,504	-0.05%
2021/07/09	13	83.82	16	83.73	84.10	-3	23,282	-0.01%
2021/07/08	37	84.22	45	84.96	83.50	-8	23,986	-0.03%
2021/07/07	53	84.18	72	83.71	83.10	-19	24,188	-0.08%
2021/07/06	42	80.83	46.2	82.04	80.50	-4.2	23,819	-0.02%
2021/07/05	102	83.03	45	83.46	80.90	57	23,835	0.24%	大買/
2021/07/02	44	78.63	97	78.69	81.40	-53	23,587	-0.22%
2021/07/01	57	75.92	30	75.52	77.00	27	23,334	0.12%
2021/06/30	20	73.15	8	73.63	74.00	12	23,598	0.05%
2021/06/29	29	74.83	39	75.49	73.20	-10	23,772	-0.04%
2021/06/28	43	74.10	19	74.32	74.50	24	24,086	0.10%
2021/06/25	9	72.91	13	73.68	72.60	-4	24,213	-0.02%
2021/06/24	29	73.12	17	72.52	73.00	12	24,200	0.05%
2021/06/23	23	72.31	55	71.64	74.30	-32	24,611	-0.13%
2021/06/22	13	69.33	280	69.13	68.50	-267	24,500	-1.09%	大賣/鉅額交易
2021/06/21	5	70.84	30	70.69	70.00	-25	24,451	-0.10%
2021/06/18	1	72.20	6	72.73	72.40	-5	24,673	-0.02%
2021/06/17	24	73.00	24	72.08	73.00	0	24,692	0.00%
2021/06/16	12	73.08	4	75.10	72.30	8	24,764	0.03%
2021/06/15	10	73.62	5	73.86	74.10	5	25,315	0.02%
2021/06/11	14	73.44	10	72.53	72.10	4	25,706	0.02%
2021/06/10	19	73.64	11	73.44	71.90	8	25,626	0.03%
2021/06/09	23	72.32	24	72.70	72.50	-1	25,494	0.00%
2021/06/08	17	74.99	12	75.38	74.00	5	25,161	0.02%
2021/06/07	14	76.76	17	76.82	74.90	-3	25,031	-0.01%
2021/06/04	51	76.95	35	75.76	76.00	16	24,476	0.07%
2021/06/03	3	72.97	9	72.07	72.90	-6	23,850	-0.03%
2021/06/02	27	72.11	9	72.30	72.00	18	23,682	0.08%
2021/06/01	10	73.77	8	74.21	73.20	2	23,441	0.01%
2021/05/31	17	73.12	16	73.18	71.70	1	23,089	0.00%
2021/05/28	16	66.63	29	67.45	69.20	-13	22,597	-0.06%
2021/05/27	7	63.21	4	63.23	63.10	3	22,127	0.01%
2021/05/26	12	63.37	12	63.04	62.90	0	21,987	0.00%
2021/05/25	33	64.68	57	65.24	64.30	-24	21,819	-0.11%
2021/05/24	31	60.27	29	58.49	61.20	2	21,389	0.01%
2021/05/21	40	58.12	23	58.90	59.50	17	21,098	0.08%
2021/05/20	14	57.85	13	57.88	55.80	1	20,947	0.00%
2021/05/19	19	58.94	96	58.28	58.30	-77	20,866	-0.37%
2021/05/18	89	58.12	4	57.23	58.50	85	20,628	0.41%
2021/05/17	10	54.38	71	54.15	53.20	-61	20,444	-0.30%
2021/05/14	138	58.42	69	60.17	56.00	69	20,130	0.34%	大買/
2021/05/13	14	59.37	10	59.48	57.90	4	19,779	0.02%
2021/05/12	30	62.74	30	63.74	63.90	0	19,252	0.00%
2021/05/11	10	63.13	56	62.71	61.50	-46	18,179	-0.25%
2021/05/10	13	68.68	2	69.30	66.10	11	17,957	0.06%
2021/05/07	29.1	74.13	9	73.79	71.70	20.1	17,679	0.11%
2021/05/06	6	69.33	13	70.62	70.20	-7	17,444	-0.04%
2021/05/05	22	77.63	5	78.66	73.90	17	17,078	0.10%
2021/05/04	1	79.20	63	77.89	77.80	-62	16,994	-0.36%
2021/05/03	6	82.43	11	82.32	81.30	-5	16,717	-0.03%
2021/04/29	57	83.62	32	83.68	82.30	25	16,587	0.15%
2021/04/28	32	88.32	99	88.44	86.30	-67	16,669	-0.40%
2021/04/27	72	87.21	9.1	88.31	86.20	62.9	16,629	0.38%
2021/04/26	71	88.25	34	90.47	88.40	37	16,739	0.22%
2021/04/23	116	78.42	139	80.92	83.80	-23	17,227	-0.13%	大買/大賣/
2021/04/22	143	80.19	138	80.40	76.20	5	17,848	0.03%	大買/大賣/
2021/04/21	78	82.81	88	83.78	82.40	-10	17,572	-0.06%
2021/04/20	81	82.70	108.7	79.47	82.10	-27.7	17,159	-0.16%	大賣/
2021/04/19	128	77.18	32.2	77.02	77.00	95.8	16,646	0.58%	大買/
2021/04/16	34.1	74.27	66	72.67	76.70	-31.9	16,167	-0.20%
2021/04/15	52	67.84	29	68.45	70.90	23	15,460	0.15%
2021/04/14	46	65.86	45	66.90	68.20	1	15,145	0.01%
2021/04/13	68	64.73	74	65.44	64.10	-6	14,454	-0.04%
2021/04/12	49	62.98	35	62.40	62.70	14	14,028	0.10%
2021/04/09	15.2	63.85	3	63.53	63.50	12.2	14,027	0.09%
2021/04/08	9	65.06	14	64.89	65.10	-5	14,040	-0.04%
2021/04/07	24.3	64.37	20	63.81	64.70	4.3	14,381	0.03%
2021/04/06	36	59.23	44	60.19	61.80	-8	14,284	-0.06%
2021/04/01	34	56.81	33	56.79	57.30	1	13,930	0.01%
2021/03/31	48	57.30	41	57.28	55.10	7	13,870	0.05%
2021/03/30	6	53.58	18	54.02	54.60	-12	13,563	-0.09%
2021/03/29	5	52.08	0	0.00	52.00	5	13,527	0.04%
2021/03/26	45	54.36	53	54.75	52.30	-8	13,914	-0.06%
2021/03/25	48	51.67	67	50.77	52.00	-19	13,788	-0.14%
2021/03/24	9	50.87	39	51.46	50.90	-30	14,839	-0.20%
2021/03/23	25	52.17	51	52.23	51.00	-26	14,826	-0.18%
2021/03/22	19	50.66	8	51.13	50.90	11	14,644	0.08%
2021/03/19	39	50.94	7	51.33	50.80	32	15,085	0.21%
2021/03/18	58	52.61	82.2	52.50	52.30	-24.2	15,923	-0.15%
2021/03/17	55	48.61	30	49.86	49.85	25	16,206	0.15%
2021/03/16	20.2	47.88	27	47.88	46.80	-6.8	16,394	-0.04%
2021/03/15	76	47.62	67	47.88	47.50	9	16,561	0.05%
2021/03/12	2	46.95	3	46.85	47.00	-1	16,575	-0.01%
2021/03/11	0	0.00	5	45.24	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	1	43.30	0	0.00	43.85	1	17,084	0.01%
2021/03/04	2	46.25	0	0.00	46.20	2	17,272	0.01%
2021/03/03	1	45.50	2	46.38	47.20	-1	17,293	-0.01%
2021/03/02	2	47.10	1	47.50	46.05	1	17,440	0.01%
2021/02/26	2	46.20	0	0.00	46.80	2	17,452	0.01%
2021/02/25	6	47.16	10	47.22	47.20	-4	17,460	-0.02%
2021/02/24	80	48.82	15	48.96	47.75	65	17,475	0.37%
2021/02/23	0	0.00	1	47.80	47.75	-1	17,378	-0.01%
2021/02/22	13	48.21	5	47.84	48.00	8	17,333	0.05%
2021/02/19	1	46.25	2	47.35	46.65	-1	17,273	-0.01%
2021/02/18	3	46.33	4	46.20	46.05	-1	17,211	-0.01%
2021/02/17	1	44.85	2	45.55	46.25	-1	17,159	-0.01%
2021/02/03	1	43.35	0	0.00	43.20	1	17,112	0.01%
2021/02/02	5	43.86	2	44.45	43.85	3	17,165	0.02%
2021/02/01	3	42.27	8	42.58	42.95	-5	17,106	-0.03%
2021/01/29	3	43.42	2	42.93	43.00	1	17,099	0.01%
2021/01/28	2	43.85	1	44.25	43.80	1	17,040	0.01%
2021/01/27	6	44.58	2	44.85	44.35	4	16,993	0.02%
2021/01/26	4	45.54	3	45.12	44.50	1	16,929	0.01%
2021/01/25	3	43.50	32	44.39	43.95	-29	16,741	-0.17%
2021/01/22	10	44.78	8	44.68	45.30	2	16,624	0.01%
2021/01/21	39	45.43	44	44.87	44.45	-5	16,435	-0.03%
2021/01/20	46	50.01	123	49.32	47.70	-77	15,990	-0.48%	大賣/
2021/01/19	59	53.86	42	54.42	52.50	17	15,607	0.11%
2021/01/18	62	54.46	28	54.71	55.00	34	15,188	0.22%
2021/01/15	28	51.69	70	53.04	54.10	-42	14,131	-0.30%
2021/01/14	37	49.93	55	49.18	49.20	-18	13,079	-0.14%
2021/01/13	30	48.31	31	48.02	48.75	-1	12,864	-0.01%
2021/01/12	9	48.33	38.1	48.34	46.90	-29.1	12,755	-0.23%
2021/01/11	16	48.89	12	48.97	48.75	4	12,641	0.03%
2021/01/08	2	48.80	2	48.95	49.10	0	12,627	0.00%
2021/01/07	5	49.01	0	49.00	48.80	5	12,813	0.04%
2021/01/06	11	48.66	25	47.93	47.85	-14	12,819	-0.11%
2021/01/05	3	47.30	22	48.11	47.35	-19	12,592	-0.15%
2021/01/04	13	48.44	15	49.32	48.30	-2	12,479	-0.02%
2020/12/31	29	50.04	46	51.06	49.65	-17	12,232	-0.14%
2020/12/30	68	50.92	70	51.20	49.85	-2	11,904	-0.02%
2020/12/29	54	49.32	43	49.79	49.15	11	11,189	0.10%
2020/12/28	26	48.70	6.4	48.39	48.30	19.6	10,722	0.18%
2020/12/25	4	48.81	36	48.37	47.80	-32	10,433	-0.31%
2020/12/24	17	47.76	13	48.62	47.50	4	10,220	0.04%
2020/12/23	56.1	47.47	54	47.38	47.85	2.1	9,907	0.02%
2020/12/22	68	48.66	27	48.76	45.95	41	9,684	0.42%
2020/12/21	30	48.96	21	49.64	48.05	9	9,233	0.10%
2020/12/18	113.2	50.76	91.2	51.12	51.30	22	8,837	0.25%	大買/
2020/12/17	0	0.00	17	49.80	49.80	-17	7,635	-0.22%
2020/12/16	21	45.30	12	45.30	45.30	9	7,550	0.12%
2020/12/15	92	42.25	82	42.37	41.20	10	7,435	0.13%
2020/12/14	86.2	45.58	24	45.45	44.85	62.2	6,960	0.89%
2020/12/11	32.2	43.74	99.9	44.31	45.65	-67.7	5,975	-1.13%
2020/12/10	94	40.30	56	40.73	41.50	38	5,008	0.76%
2020/12/09	7	39.61	15	39.41	40.05	-8	4,322	-0.19%
2020/12/08	0	0.00	7	36.89	36.45	-7	4,100	-0.17%
2020/12/07	5	36.80	0	0.00	36.60	5	4,030	0.12%
2020/12/04	11	36.45	2	36.50	37.10	9	3,855	0.23%
2020/12/03	12	35.81	20	36.41	36.70	-8	3,772	-0.21%
2020/12/02	5	34.71	3	34.63	34.60	2	3,805	0.05%
2020/12/01	0	0.00	56	33.41	33.80	-56	3,678	-1.52%
2020/11/30	54	33.31	1	33.40	33.20	53	3,660	1.45%
2020/11/27	21	33.02	4	32.98	33.10	17	3,666	0.46%
2020/11/26	19	34.12	16	33.80	33.50	3	3,655	0.08%
2020/11/25	18	33.39	1	33.35	33.50	17	3,482	0.49%
2020/11/24	5	33.35	14	32.85	32.70	-9	3,412	-0.26%
2020/11/23	45	33.41	1	33.45	33.60	44	3,392	1.30%
2020/11/20	5	33.00	2	33.18	32.95	3	3,325	0.09%
2020/11/19	10	33.00	7	33.08	32.95	3	3,350	0.09%
2020/11/18	3	32.88	8	32.91	32.80	-5	3,348	-0.15%
2020/11/17	3	32.22	4	32.28	32.00	-1	3,323	-0.03%
2020/11/16	7	32.42	0	0.00	32.20	7	3,362	0.21%
2020/11/13	18	32.21	6	32.28	32.40	12	3,341	0.36%
2020/11/12	1	31.90	5	31.90	31.75	-4	3,258	-0.12%
2020/11/11	0	0.00	10	31.50	31.45	-10	3,224	-0.31%
2020/11/10	4	31.58	1	31.55	31.45	3	3,214	0.09%
2020/11/09	1	30.75	8	30.88	31.00	-7	3,126	-0.22%
2020/11/04	0	0.00	1	30.70	30.90	-1	3,079	-0.03%
2020/10/30	1	31.05	10	30.69	30.65	-9	3,311	-0.27%
2020/10/27	0	0.00	3	31.50	31.40	-3	3,385	-0.09%
2020/10/26	0	0.00	0.2	31.55	31.55	-0.2	3,405	-0.01%
2020/10/23	22	32.23	22	32.27	32.05	0	3,409	0.00%
2020/10/22	1	31.20	20	31.60	32.00	-19	3,379	-0.56%
2020/10/21	0	0.00	1.1	32.04	31.90	-1.1	3,366	-0.03%
2020/10/19	1	32.10	0	0.00	32.25	1	3,462	0.03%
2020/10/16	8	32.66	19	32.57	32.05	-11	3,447	-0.32%
2020/10/15	57	33.52	11	33.70	33.45	46	3,365	1.37%
2020/10/14	17	33.93	15	31.96	34.00	2	3,042	0.07%
2020/10/13	0	0.00	1	31.30	31.15	-1	2,893	-0.03%
2020/10/12	1	31.10	0	0.00	30.90	1	2,877	0.03%
2020/09/30	1	29.95	0	0.00	30.05	1	3,806	0.03%
2020/09/28	0	0.00	13.1	29.84	30.05	-13.1	3,993	-0.33%
2020/09/25	2	29.25	0	0.00	29.15	2	4,050	0.05%
2020/09/24	0	0.00	1	30.85	30.35	-1	4,102	-0.02%
2020/09/23	4	31.59	1	31.60	31.60	3	4,077	0.07%
2020/09/22	1	30.95	2	31.18	30.85	-1	4,087	-0.02%
2020/09/21	5	31.25	0	0.00	31.10	5	4,119	0.12%
2020/09/17	1	31.45	0	0.00	31.25	1	4,262	0.02%
2020/09/16	3	30.98	1	31.05	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	1	30.85	2	30.73	30.90	-1	4,228	-0.02%
2020/09/11	1	29.80	0	0.00	29.80	1	4,237	0.02%
2020/09/10	1	30.35	2	31.05	30.20	-1	4,249	-0.02%
2020/09/09	3	30.30	2	30.25	30.55	1	4,244	0.02%
2020/09/08	2	30.50	5	30.98	30.60	-3	4,253	-0.07%
2020/09/07	25	32.26	10	33.20	30.20	15	4,192	0.36%
2020/09/02	5	30.33	4	30.35	30.40	1	3,819	0.03%
2020/09/01	0	0.00	5	30.02	30.00	-5	3,806	-0.13%
2020/08/31	0	0.00	1	29.55	29.55	-1	3,825	-0.03%
2020/08/28	0	0.00	1	29.65	29.55	-1	3,871	-0.03%
2020/08/27	1	29.70	0	0.00	29.65	1	3,881	0.03%
2020/08/26	2	29.40	0	0.00	29.50	2	3,882	0.05%
2020/08/25	1	29.75	2	29.70	29.60	-1	3,964	-0.03%
2020/08/24	2	28.85	1	28.50	29.05	1	3,907	0.03%
2020/08/21	1	28.60	0	0.00	28.30	1	3,900	0.03%
2020/08/20	3	27.93	3	27.80	27.80	0	3,881	0.00%
2020/08/19	2	28.75	16	29.25	30.10	-14	3,819	-0.37%
2020/08/18	1	29.15	0	0.00	29.10	1	3,776	0.03%
2020/08/17	1	29.25	0	0.00	29.45	1	3,796	0.03%
2020/08/14	1	28.95	0	0.00	29.25	1	3,858	0.03%
2020/08/11	0.2	29.00	1	29.40	29.00	-0.8	3,873	-0.02%
2020/08/10	1	29.75	5	29.30	29.25	-4	3,864	-0.10%
2020/08/06	1	30.15	2	29.93	30.00	-1	3,821	-0.03%
2020/08/05	1	31.70	0	0.00	31.95	1	3,676	0.03%
2020/08/04	3	30.40	0	0.00	30.45	3	3,598	0.08%
2020/08/03	1	30.30	0	0.00	30.30	1	3,586	0.03%
2020/07/31	10	30.40	30	29.82	29.80	-20	3,565	-0.56%
2020/07/30	10	29.33	0	0.00	30.10	10	3,563	0.28%
2020/07/28	0	0.00	1	28.50	28.05	-1	3,565	-0.03%
2020/07/23	12	30.76	16	30.61	30.85	-4	3,518	-0.11%
2020/07/22	5	30.15	1	29.35	29.80	4	3,549	0.11%
2020/07/21	1	29.45	0	0.00	29.40	1	3,674	0.03%
2020/07/17	2	29.08	1.1	29.21	28.95	0.9	3,698	0.02%
2020/07/16	0	0.00	9	30.17	29.90	-9	3,642	-0.25%
2020/07/15	6	31.27	1	30.80	30.15	5	3,675	0.14%
2020/07/14	22	31.61	12	32.19	31.50	10	3,644	0.27%
2020/07/13	1.2	31.01	11	31.46	31.00	-9.8	3,544	-0.28%
2020/07/10	35.3	31.75	13	32.93	30.80	22.3	3,478	0.64%
2020/07/09	245	32.78	237	32.24	32.80	8	3,225	0.25%	大買/大賣/
2020/07/07	22	28.50	21	28.41	28.30	1	2,771	0.04%
2020/07/06	0	0.00	1	28.20	28.30	-1	2,705	-0.04%
2020/07/03	1	28.35	12	28.00	28.50	-11	2,655	-0.41%
2020/07/01	1	27.05	1	27.25	27.20	0	2,704	0.00%
2020/06/30	11	27.94	0	0.00	28.10	11	2,656	0.41%
2020/06/29	0	0.00	2	28.40	28.05	-2	2,600	-0.08%
2020/06/24	3	28.78	10	28.74	28.50	-7	2,547	-0.27%
2020/06/23	0	0.00	3	28.15	28.15	-3	2,437	-0.12%
2020/06/22	0	0.00	1	28.10	27.95	-1	2,405	-0.04%
2020/06/19	0	0.00	1	27.90	27.45	-1	2,420	-0.04%
2020/06/18	3	28.00	3	28.15	28.10	0	2,391	0.00%
2020/06/11	3	27.05	0	0.00	27.05	3	2,400	0.12%
2020/06/10	1	27.30	0	0.00	27.30	1	2,402	0.04%
2020/06/09	15	27.60	15	27.61	27.45	0	2,464	0.00%
2020/06/08	0	0.00	6	27.75	27.25	-6	2,474	-0.24%
2020/06/05	6	28.08	0	0.00	27.70	6	2,465	0.24%
2020/06/04	5	27.50	20	27.84	27.85	-15	2,467	-0.61%
2020/06/03	0	0.00	5	27.20	27.25	-5	2,575	-0.19%
2020/06/02	20	27.48	0	0.00	27.25	20	2,617	0.76%
2020/06/01	0	0.00	1	27.65	27.45	-1	2,579	-0.04%
2020/05/27	11	26.66	31	26.84	26.95	-20	2,441	-0.82%
2020/05/25	0	0.00	5	26.07	26.40	-5	2,400	-0.21%
2020/05/22	1	26.50	116	26.20	26.20	-115	2,390	-4.81%	大賣/鉅額交易
2020/05/21	121	26.93	0	0.00	27.00	121	2,353	5.14%	大買/鉅額交易
2020/05/20	1	26.50	0	0.00	26.55	1	2,277	0.04%
2020/05/06	3	26.10	5	26.30	25.85	-2	2,128	-0.09%
2020/05/05	0	0.00	1	26.65	26.65	-1	2,072	-0.05%
2020/05/04	10.5	26.99	13	27.12	26.75	-2.5	2,049	-0.12%
2020/04/28	3	26.30	3	26.23	26.30	0	1,964	0.00%
2020/04/27	10	26.97	38	27.12	26.60	-28	1,956	-1.43%
2020/04/24	47	26.43	56	25.85	26.50	-9	1,848	-0.49%
2020/04/23	41	25.42	2	25.40	25.40	39	1,696	2.30%
2020/04/21	1	24.20	1	24.30	24.35	0	1,610	0.00%
2020/04/17	4	24.68	0	0.00	25.00	4	1,512	0.26%
2020/04/16	1	24.50	1	24.95	24.50	0	1,465	0.00%
2020/04/14	0	0.00	4	24.19	24.30	-4	1,390	-0.29%
2020/04/13	2	24.05	1	24.00	23.90	1	1,360	0.07%
2020/04/10	7	24.15	6	24.03	24.00	1	1,353	0.07%
2020/04/09	1	23.60	0	0.00	23.60	1	1,307	0.08%
2020/04/08	1	23.60	1	24.10	24.05	0	1,282	0.00%
2020/04/07	8	24.11	0	0.00	23.70	8	1,253	0.64%
2020/04/06	2	23.70	6	23.66	23.95	-4	1,182	-0.34%
2020/03/31	2	21.83	0	0.00	21.45	2	1,084	0.18%
2020/03/30	0	0.00	1	21.70	21.75	-1	1,084	-0.09%
2020/03/20	3	20.70	3	21.33	21.00	0	1,115	0.00%
2020/03/19	11	19.65	0	0.00	19.75	11	1,112	0.99%
2020/03/18	1	22.45	1	21.80	21.80	0	1,070	0.00%
2020/03/17	7	21.77	1	21.60	21.90	6	1,045	0.57%
2020/03/13	0	0.00	5	20.80	22.10	-5	1,036	-0.48%
2020/03/12	0	0.00	3	21.50	21.50	-3	966	-0.31%
2020/03/11	10	23.50	0	0.00	23.50	10	941	1.06%
2020/03/10	1	24.10	1	24.20	24.00	0	925	0.00%
2020/03/09	2	26.53	3.2	25.59	25.60	-1.2	866	-0.14%
2020/03/06	0	0.00	5	24.33	24.85	-5	701	-0.71%
2020/03/05	2	22.70	0	0.00	22.60	2	635	0.31%
2020/02/24	0	0.00	0.1	22.60	22.70	-0.1	624	-0.01%
2020/01/31	1	23.40	0	0.00	23.60	1	705	0.14%
2019/12/24	0	0.00	1	27.10	27.00	-1	777	-0.13%
2019/12/23	1	27.60	0	0.00	27.60	1	752	0.13%
2019/12/18	0	0.00	2	27.10	27.00	-2	696	-0.29%
2019/12/17	11	27.26	10	27.08	27.05	1	707	0.14%
2019/12/12	2	26.83	0	0.00	26.60	2	807	0.25%
2019/12/11	2	26.80	2	26.70	26.60	0	791	0.00%
2019/12/06	0	0.00	1	25.95	25.90	-1	745	-0.13%
2019/12/05	0	0.00	1	26.05	26.30	-1	754	-0.13%
2019/12/04	0	0.00	1	25.85	25.80	-1	789	-0.13%
2019/12/03	0	0.00	1	25.90	26.00	-1	853	-0.12%
2019/11/25	0	0.00	1	26.20	25.95	-1	1,107	-0.09%
2019/11/22	1	26.15	0	0.00	26.15	1	1,118	0.09%
2019/11/18	0	0.00	2	26.80	26.80	-2	1,163	-0.17%
2019/11/06	0	0.00	0.4	26.85	26.90	-0.4	1,318	-0.03%
2019/11/05	10	27.40	10	27.40	27.40	0	1,321	0.00%
2019/11/04	0	0.00	7	26.93	27.25	-7	1,280	-0.55%
2019/10/31	0	0.00	7	26.35	26.15	-7	1,277	-0.55%
2019/10/18	2	27.05	0	0.00	27.00	2	1,532	0.13%
2019/10/16	3	27.10	0	0.00	27.05	3	1,537	0.20%
2019/10/15	0	0.00	3	27.22	27.45	-3	1,503	-0.20%
2019/10/14	0	0.00	3	26.53	26.40	-3	1,499	-0.20%
2019/10/09	0	0.00	1	26.55	26.20	-1	1,492	-0.07%
2019/10/08	2	27.00	1	27.10	26.75	1	1,488	0.07%
2019/10/07	4	27.88	0	0.00	27.45	4	1,476	0.27%
2019/10/03	0	0.00	1	27.80	28.10	-1	1,463	-0.07%
2019/10/02	0	0.00	1	27.80	28.00	-1	1,452	-0.07%
2019/10/01	0	0.00	1	27.50	27.50	-1	1,442	-0.07%
2019/09/25	0	0.00	3	27.97	27.70	-3	1,444	-0.21%
2019/09/20	0	0.00	3	27.92	28.00	-3	1,435	-0.21%
2019/09/19	5	28.56	1	28.70	28.25	4	1,419	0.28%
2019/09/17	0	0.00	1	27.05	27.00	-1	1,299	-0.08%
2019/09/06	0	0.00	5	27.93	27.45	-5	1,283	-0.39%
2019/09/05	4	28.38	5	28.46	28.25	-1	1,242	-0.08%
2019/09/04	1	27.95	0	0.00	28.45	1	1,178	0.08%
2019/09/03	5	27.95	6	27.41	27.25	-1	1,136	-0.09%
2019/08/30	1	27.30	0	0.00	27.30	1	1,123	0.09%
2019/08/29	23	28.65	13	28.29	27.75	10	1,113	0.90%
2019/08/26	0	0.00	10	26.80	26.95	-10	925	-1.08%
2019/08/22	1	27.60	0	0.00	27.70	1	904	0.11%
2019/08/21	10	27.65	0	0.00	27.60	10	893	1.12%
2019/08/20	26	27.98	20	27.84	27.40	6	885	0.68%
2019/08/13	1	26.20	0	0.00	26.50	1	765	0.13%
2019/08/12	1	26.45	5	25.65	26.65	-4	757	-0.53%
2019/08/08	5	25.40	0	0.00	25.40	5	763	0.65%
2019/07/26	3	28.18	1	27.90	27.40	2	736	0.27%
2019/07/25	30	27.71	31	27.81	28.00	-1	620	-0.16%
2019/07/23	1	25.65	1	25.90	25.85	0	567	0.00%
2019/07/15	1	26.00	0	0.00	26.05	1	862	0.12%
2019/07/12	0	0.00	1	26.00	25.90	-1	880	-0.11%
2019/07/11	1	25.80	0	0.00	25.80	1	947	0.11%
2019/07/10	0	0.00	3	25.60	25.60	-3	949	-0.32%
2019/07/09	0	0.00	2	25.50	25.20	-2	951	-0.21%
2019/07/02	0	0.00	6	26.64	26.75	-6	980	-0.61%
2019/07/01	0	0.00	12	26.68	26.50	-12	973	-1.23%
2019/06/26	0	0.00	1	26.10	26.35	-1	971	-0.10%
2019/06/25	17	26.51	0	0.00	26.10	17	975	1.74%
2019/06/05	0	0.00	5	25.00	24.95	-5	907	-0.55%
2019/05/31	0	0.00	1	24.50	24.55	-1	906	-0.11%
2019/05/27	1	24.15	0	0.00	24.00	1	999	0.10%
2019/05/23	0	0.00	1	23.40	23.40	-1	997	-0.10%
2019/05/17	0	0.00	1	25.50	24.40	-1	1,016	-0.10%
2019/05/16	2	25.40	3	25.03	25.00	-1	1,028	-0.10%
2019/05/15	2	24.45	0	0.00	24.65	2	1,019	0.20%
2019/05/09	3	25.40	0	0.00	24.85	3	1,023	0.29%
2019/05/03	1	26.75	1	27.15	27.05	0	1,015	0.00%
2019/04/30	7	26.12	0.8	26.20	26.20	6.2	1,004	0.62%
2019/04/29	5	26.40	3	27.27	26.05	2	1,009	0.20%
2019/04/26	3.2	27.00	1	27.15	27.00	2.2	977	0.23%
2019/04/25	0	0.00	1	27.35	27.35	-1	955	-0.10%
2019/04/24	2	27.93	6	28.07	27.45	-4	931	-0.43%
2019/04/23	0	0.00	8.4	27.75	27.80	-8.4	812	-1.03%
2019/04/22	3	26.23	2	26.35	26.80	1	725	0.14%
2019/04/18	0	0.00	3	25.62	25.10	-3	655	-0.46%
2019/04/17	6	25.78	7	25.42	25.70	-1	655	-0.15%
2019/04/12	2	24.80	0	0.00	24.70	2	608	0.33%
2019/04/11	4	25.05	2	24.98	25.30	2	615	0.32%
2019/03/29	0	0.00	2	24.40	24.40	-2	558	-0.36%
2019/03/27	0	0.00	6	24.10	24.05	-6	553	-1.08%
2019/03/22	0	0.00	1	24.55	24.50	-1	550	-0.18%
2019/03/20	1	24.65	0	0.00	24.65	1	549	0.18%
2019/03/19	0	24.70	0	0.00	24.85	0	549	0.00%
2019/03/05	0	0.00	1	26.15	25.75	-1	716	-0.14%
2019/02/26	4	25.85	3	25.60	25.50	1	731	0.14%
2019/02/22	0	24.60	0	0.00	24.60	0	655	0.00%
2019/02/21	2.2	24.88	0	0.00	24.80	2.2	656	0.34%
2019/02/18	0	0.00	3	25.00	24.95	-3	666	-0.45%
2019/02/15	0	0.00	3	25.00	25.25	-3	636	-0.47%
2019/02/11	1	24.40	4	24.38	24.45	-3	599	-0.50%
2019/01/25	3	24.33	0	0.00	24.35	3	602	0.50%
2019/01/24	5	24.28	2	24.30	24.05	3	613	0.49%
2019/01/22	9	24.35	6	24.05	24.00	3	617	0.49%
2019/01/21	0	0.00	10	23.85	24.30	-10	612	-1.63%
2019/01/09	13	24.35	3	24.35	24.05	10	649	1.54%
2019/01/07	2	23.80	0	0.00	23.55	2	627	0.32%
2018/12/04	1	25.80	0	0.00	25.95	1	1,008	0.10%
2018/12/03	0	0.00	3	24.90	25.60	-3	1,000	-0.30%
2018/11/30	1	24.30	0	0.00	24.40	1	980	0.10%
2018/11/29	4	25.16	0	0.00	24.40	4	983	0.41%
2018/11/23	3	23.70	0	0.00	23.80	3	1,028	0.29%
2018/11/19	1	23.75	1	23.80	23.80	0	1,051	0.00%
2018/11/02	0.4	23.25	1	23.10	23.25	-0.6	1,207	-0.05%
2018/11/01	1	23.20	1	23.30	22.90	0	1,203	0.00%
2018/10/31	2	22.83	1	22.40	23.05	1	1,184	0.08%
2018/10/23	2	22.95	0	0.00	23.00	2	1,152	0.17%
2018/10/16	0	0.00	1.6	23.39	23.45	-1.6	1,178	-0.14%
2018/10/15	1	23.25	2	23.10	23.05	-1	1,179	-0.08%
2018/10/12	2	22.10	0	0.00	22.65	2	1,174	0.17%
2018/10/11	0	0.00	7	23.71	23.70	-7	1,145	-0.61%
2018/10/09	6	26.55	2	26.80	26.30	4	1,149	0.35%
2018/10/05	0	0.00	6	27.25	27.00	-6	1,158	-0.52%
2018/10/04	0	0.00	2	29.50	29.40	-2	1,146	-0.17%
2018/10/02	0	0.00	0.6	30.50	30.55	-0.6	1,177	-0.05%
2018/09/28	0.8	30.00	0	0.00	30.00	0.8	1,278	0.06%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/11	0	0.00	25	26.45	26.60	-25	1,285	-1.95%
2018/09/06	5	29.03	7	28.49	28.15	-2	1,388	-0.14%
2018/09/05	7	29.53	0	0.00	29.70	7	1,405	0.50%
2018/09/03	0	0.00	5	28.88	28.75	-5	1,412	-0.35%
2018/08/31	31	28.96	6	28.93	29.20	25	1,386	1.80%
2018/08/30	1	28.40	0	0.00	28.45	1	1,365	0.07%
2018/08/29	6	28.56	8	28.71	28.45	-2	1,365	-0.15%
2018/08/27	5	27.90	5	27.80	27.85	0	1,338	0.00%
2018/08/21	2	28.23	2	28.30	28.00	0	1,348	0.00%
2018/08/20	2	27.50	1	27.05	27.60	1	1,290	0.08%
2018/08/10	0	0.00	1	28.15	27.70	-1	1,261	-0.08%
2018/08/09	12	28.22	11	28.35	28.45	1	1,246	0.08%
2018/08/08	0	0.00	3	27.65	28.10	-3	1,163	-0.26%
2018/08/07	0	0.00	1	26.95	26.95	-1	1,137	-0.09%
2018/08/02	0	0.00	2	27.10	26.55	-2	1,154	-0.17%
2018/07/24	1	26.50	0	0.00	26.55	1	1,152	0.09%
2018/07/23	0	0.00	1	26.60	26.35	-1	1,161	-0.09%
2018/07/18	1	26.90	0	0.00	26.65	1	1,203	0.08%
2018/06/29	3	29.00	0	0.00	28.75	3	1,161	0.26%
2018/06/28	9	29.22	6	29.20	29.10	3	1,139	0.26%
2018/06/15	1	29.15	0	0.00	28.80	1	1,084	0.09%
2018/06/14	3	29.70	1	29.30	29.30	2	1,058	0.19%
2018/06/13	8	29.29	25	29.10	29.20	-17	943	-1.80%
2018/06/12	23	28.98	11	28.71	29.00	12	879	1.36%
2018/06/04	5	27.95	0	0.00	27.80	5	871	0.57%
2018/05/25	0	0.00	4	27.04	26.80	-4	829	-0.48%
2018/05/23	0	0.00	2	26.20	26.30	-2	816	-0.25%
2018/05/09	1	26.70	0	0.00	26.65	1	961	0.10%
2018/04/27	0	0.00	3	26.20	26.00	-3	1,159	-0.26%
2018/04/26	10	26.52	2	26.05	25.70	8	1,179	0.68%
2018/04/11	0	0.00	1	27.70	27.70	-1	1,271	-0.08%
2018/04/10	0	0.00	2.3	27.73	27.60	-2.3	1,329	-0.17%
2018/03/26	0	0.00	1	28.15	28.20	-1	1,518	-0.07%
2018/03/23	2	28.00	0	0.00	28.15	2	1,520	0.13%
2018/03/22	1	29.35	0	0.00	28.85	1	1,516	0.07%
2018/03/15	0	0.00	4	29.65	28.85	-4	1,644	-0.24%
2018/03/13	4	27.95	0	0.00	28.15	4	1,611	0.25%
2018/02/22	0	0.00	3	27.50	27.65	-3	2,288	-0.13%
2018/02/21	0	0.00	1	27.50	27.60	-1	2,357	-0.04%
2018/02/08	0	0.00	2	27.30	27.05	-2	2,404	-0.08%
2018/02/01	1	30.20	0	0.00	30.20	1	2,642	0.04%
2018/01/30	2	30.70	0	0.00	30.40	2	2,715	0.07%
2018/01/26	6	30.15	6	29.95	29.90	0	2,890	0.00%
2018/01/23	1	30.60	0	0.00	30.20	1	3,051	0.03%
2018/01/08	0	0.00	3	30.70	30.00	-3	5,157	-0.06%
2018/01/04	20	31.00	21	31.04	31.30	-1	5,379	-0.02%
2018/01/03	21	30.90	20	31.06	30.95	1	5,347	0.02%