偉詮電 (2436)-元大-大灣券商分點個股進出

台股 » 個股 » 偉詮電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

偉詮電

(2436)

可現股當沖

股價
60.1
漲跌
▼0.4
漲幅
-0.66%
成交量
499張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

偉詮電 (2436)籌碼相關－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	60.00	0	0.00	60.10	2	1,198	0.17%
2024/05/09	10	61.25	0	0.00	60.90	10	1,280	0.78%
2024/05/07	5	61.30	0	0.00	61.30	5	1,312	0.38%
2024/05/06	3	61.60	0	0.00	61.60	3	1,316	0.23%
2024/04/30	0	0.00	2	62.10	61.80	-2	1,352	-0.15%
2024/04/29	0	0.00	1	61.60	61.80	-1	1,367	-0.07%
2024/04/22	5	59.20	1	59.40	59.20	4	1,489	0.27%
2024/04/19	5	59.74	0	0.00	60.60	5	1,519	0.33%
2024/04/17	3.1	62.50	3	63.10	62.60	0.1	1,541	0.00%
2024/04/16	12	58.13	0	0.00	58.50	12	1,517	0.79%
2024/04/15	6	61.33	2	62.20	61.00	4	1,506	0.27%
2024/04/12	2	63.80	0	0.00	63.20	2	1,569	0.13%
2024/04/09	1	62.30	0	0.00	62.40	1	1,665	0.06%
2024/04/03	1	62.00	1	62.10	63.40	0	1,783	0.00%
2024/04/02	2	62.75	0	0.00	62.80	2	2,095	0.10%
2024/03/27	0	0.00	3	64.00	63.90	-3	2,333	-0.13%
2024/03/21	1	64.80	1	65.90	64.40	0	2,417	0.00%
2024/03/15	0	0.00	1	62.70	62.70	-1	2,579	-0.04%
2024/03/14	5	63.90	5	64.00	64.00	0	2,609	0.00%
2024/03/13	1	63.90	0	0.00	63.20	1	2,637	0.04%
2024/03/12	4	65.20	0	0.00	65.20	4	2,699	0.15%
2024/03/08	1	63.70	1	63.40	63.30	0	2,810	0.00%
2024/03/07	0	0.00	1	65.60	64.40	-1	2,890	-0.03%
2024/03/06	1	65.10	5	65.90	65.20	-4	2,937	-0.14%
2024/03/05	4	66.85	3	66.60	66.60	1	3,005	0.03%
2024/03/04	0	0.00	3	67.80	67.20	-3	3,194	-0.09%
2024/02/29	1	67.10	0	0.00	67.00	1	3,415	0.03%
2024/02/27	1	71.00	4	70.08	67.90	-3	3,598	-0.08%
2024/02/26	2	69.40	0	0.00	69.90	2	3,769	0.05%
2024/02/23	0	0.00	7	70.56	69.40	-7	4,189	-0.17%
2024/02/22	0.3	70.50	3	70.50	70.70	-2.7	4,317	-0.06%
2024/02/21	3	70.70	65	70.50	70.80	-62	4,392	-1.41%
2024/02/20	0	69.50	0	0.00	69.20	0	4,432	0.00%
2024/02/19	0	0.00	5	69.20	69.70	-5	4,451	-0.11%
2024/02/16	3	68.77	3	69.33	69.80	0	4,564	0.00%
2024/02/15	3	68.20	3	66.63	68.40	0	4,568	0.00%
2024/02/05	2	63.85	2	64.00	64.40	0	4,543	0.00%
2024/02/02	1	65.10	0	0.00	65.00	1	4,569	0.02%
2024/02/01	12	65.10	0	0.00	65.10	12	4,592	0.26%
2024/01/31	0	0.00	1	65.80	65.60	-1	4,600	-0.02%
2024/01/26	5	66.40	0	0.00	66.20	5	4,619	0.11%
2024/01/25	11	66.99	0	0.00	66.80	11	4,648	0.24%
2024/01/23	0	0.00	0.4	68.14	68.20	-0.4	4,737	-0.01%
2024/01/17	1	67.10	0	0.00	67.20	1	4,972	0.02%
2024/01/16	1	67.70	0	0.00	67.40	1	4,991	0.02%
2024/01/15	2	67.00	0	0.00	69.00	2	4,988	0.04%
2024/01/12	0.2	66.50	3	66.40	66.20	-2.9	5,003	-0.06%
2024/01/11	2	67.50	2	66.80	67.30	0	5,072	0.00%
2024/01/10	3	67.63	0	0.00	67.50	3	5,183	0.06%
2024/01/09	21	68.26	0	0.00	68.00	21	5,309	0.40%
2024/01/08	13	70.61	1	68.70	68.70	12	5,318	0.23%
2024/01/05	0	0.00	1	71.50	71.80	-1	5,261	-0.02%
2024/01/04	5	71.30	5	71.04	70.80	0	5,238	0.00%
2024/01/03	4.2	72.31	4	73.15	71.80	0.2	5,276	0.00%
2024/01/02	2	72.80	2	72.80	72.50	0	5,270	0.00%
2023/12/29	2	71.80	7	72.30	73.60	-5	5,277	-0.09%
2023/12/28	9	75.41	17	76.22	74.00	-8	5,218	-0.15%
2023/12/27	3	72.33	1	72.70	72.90	2	5,007	0.04%
2023/12/26	3	69.97	15	70.13	69.90	-12	4,906	-0.24%
2023/12/25	3	70.17	4	69.45	69.30	-1	4,889	-0.02%
2023/12/22	0	0.00	2	69.55	69.80	-2	4,878	-0.04%
2023/12/21	3	67.70	0	0.00	67.70	3	4,861	0.06%
2023/12/20	6	68.15	0	0.00	68.60	6	4,875	0.12%
2023/12/18	10	68.00	0	0.00	68.10	10	4,947	0.20%
2023/12/15	17	69.00	1	68.70	68.10	16	5,014	0.32%
2023/12/14	6	70.78	2	70.20	69.80	4	5,132	0.08%
2023/12/13	0	0.00	1	71.00	70.90	-1	5,213	-0.02%
2023/12/12	14	71.00	2	71.95	70.70	12	5,323	0.23%
2023/12/11	2	71.70	1	72.50	71.70	1	5,428	0.02%
2023/12/07	10	71.73	0	0.00	71.50	10	5,729	0.17%
2023/12/06	5	74.38	0	0.00	73.90	5	5,891	0.08%
2023/12/05	23	75.42	0	0.00	74.60	23	6,196	0.37%
2023/12/04	3	77.30	2	76.70	76.10	1	6,641	0.01%
2023/11/29	9	78.93	9	77.97	78.80	0	8,492	0.00%
2023/11/28	0	0.00	6	77.50	77.70	-6	8,565	-0.07%
2023/11/27	15	76.64	1	77.74	76.10	14	9,162	0.15%
2023/11/24	13	76.55	6	76.37	76.50	7	9,954	0.07%
2023/11/22	9	75.78	20	75.03	76.30	-11	9,991	-0.11%
2023/11/21	2.1	70.89	2	71.60	72.80	0.1	9,588	0.00%
2023/11/20	6	71.50	4	71.38	71.20	2	9,539	0.02%
2023/11/17	3	69.57	6	70.03	69.80	-3	9,458	-0.03%
2023/11/16	0	0.00	2	71.00	68.10	-2	9,374	-0.02%
2023/11/15	6	70.20	5	69.22	69.00	1	9,323	0.01%
2023/11/14	0	0.00	0.2	66.69	67.60	-0.2	9,220	0.00%
2023/11/10	0	0.00	0.6	63.80	63.60	-0.6	9,175	-0.01%
2023/11/07	3	67.40	1	66.90	66.90	2	9,117	0.02%
2023/11/03	1	67.80	1	67.00	67.00	0	9,117	0.00%
2023/11/01	2	65.00	1	66.10	66.00	1	9,080	0.01%
2023/10/31	3	65.07	1.4	66.44	64.30	1.6	9,053	0.02%
2023/10/30	1	68.30	0	0.00	67.60	1	9,035	0.01%
2023/10/27	0	0.00	3	68.93	67.60	-3	9,029	-0.03%
2023/10/26	2	69.15	0	0.00	67.50	2	9,032	0.02%
2023/10/25	3	71.33	1	69.70	70.60	2	8,956	0.02%
2023/10/24	2	70.05	5	69.10	69.10	-3	8,891	-0.03%
2023/10/23	0	0.00	2	69.60	70.50	-2	8,908	-0.02%
2023/10/19	0	0.00	3	70.20	70.90	-3	8,926	-0.03%
2023/10/18	8	71.01	7	70.23	68.30	1	8,906	0.01%
2023/10/17	4	71.68	1	72.70	71.50	3	9,037	0.03%
2023/10/16	0	0.00	5	69.04	68.80	-5	8,961	-0.06%
2023/10/13	1	70.90	0	0.00	70.10	1	9,006	0.01%
2023/10/12	3	71.30	1	71.60	71.30	2	9,074	0.02%
2023/10/11	4	71.05	4.1	71.91	70.30	-0.1	9,357	0.00%
2023/10/06	0.1	71.50	2	71.60	71.00	-1.9	9,410	-0.02%
2023/10/04	3	70.47	1	70.20	70.90	2	9,520	0.02%
2023/10/03	3	71.27	1	72.00	71.00	2	9,788	0.02%
2023/09/28	1	68.00	1	67.70	67.50	0	10,034	0.00%
2023/09/26	1.1	67.03	1	68.70	67.00	0.1	10,025	0.00%
2023/09/22	2	68.60	1	68.80	68.90	1	9,970	0.01%
2023/09/21	0	0.00	1.1	69.02	68.80	-1.1	9,933	-0.01%
2023/09/20	0	70.60	0	0.00	70.80	0	9,851	0.00%
2023/09/19	2	73.40	5	72.40	72.20	-3	9,768	-0.03%
2023/09/18	3	74.60	3	76.10	73.70	0	9,610	0.00%
2023/09/15	3	74.00	5	74.52	74.00	-2	9,477	-0.02%
2023/09/14	1	74.60	0	0.00	74.50	1	9,366	0.01%
2023/09/13	1	71.60	6	71.95	72.90	-5	9,235	-0.05%
2023/09/12	0	0.00	3	73.80	74.10	-3	9,061	-0.03%
2023/09/11	9	74.56	11	74.39	74.20	-2	8,927	-0.02%
2023/09/08	2	73.65	11.5	75.21	75.10	-9.5	8,819	-0.11%
2023/09/07	28	75.06	26	74.46	73.30	2	8,555	0.02%
2023/09/06	30.3	75.66	30	75.60	75.00	0.3	8,229	0.00%
2023/09/05	264	77.36	243.7	79.72	77.50	20.3	7,950	0.26%	大買/大賣/
2023/09/04	13.1	73.44	17	75.54	78.60	-4	6,954	-0.06%
2023/09/01	53	72.18	55	71.99	71.50	-2	6,310	-0.03%
2023/08/31	34.1	72.54	24	72.70	71.50	10.1	6,069	0.17%
2023/08/30	279	71.96	307	71.03	73.30	-28	5,483	-0.51%	大買/大賣/
2023/08/29	2	62.25	11.2	66.05	66.70	-9.2	4,563	-0.20%
2023/08/28	2	60.45	2	60.30	60.70	0	4,187	0.00%
2023/08/25	1	58.50	0	0.00	58.20	1	4,127	0.02%
2023/08/24	2	62.05	2	62.65	60.40	0	4,107	0.00%
2023/08/22	0	0.00	1	59.70	58.60	-1	4,006	-0.02%
2023/08/18	0	0.00	1	60.00	59.90	-1	3,989	-0.03%
2023/08/17	1	59.10	0	0.00	59.30	1	3,969	0.03%
2023/08/16	0	0.00	3	57.90	57.80	-3	3,952	-0.08%
2023/08/14	3.5	55.14	2	56.10	55.50	1.5	3,947	0.04%
2023/08/10	2	57.45	0	0.00	56.80	2	3,928	0.05%
2023/08/08	1	58.00	0	0.00	58.30	1	3,901	0.03%
2023/08/02	0.2	58.00	0	0.00	58.00	0.2	3,881	0.01%
2023/07/31	3	61.23	0	0.00	60.20	3	3,801	0.08%
2023/07/27	2	61.00	2	62.00	61.20	0	3,716	0.00%
2023/07/26	3	61.23	6	61.70	60.00	-3	3,657	-0.08%
2023/07/25	1	60.60	0	0.00	60.70	1	3,584	0.03%
2023/07/24	3	60.33	2	59.65	60.00	1	3,557	0.03%
2023/07/21	4	61.53	3	62.00	61.90	1	3,493	0.03%
2023/07/20	5	63.64	12	64.38	63.10	-7	3,444	-0.20%
2023/07/17	1	61.20	11	60.79	60.50	-10	3,086	-0.32%
2023/07/14	5	62.80	3	63.00	62.80	2	3,007	0.07%
2023/07/13	2	58.50	2	59.65	60.30	0	2,708	0.00%
2023/07/12	3	58.60	2	57.60	58.00	1	2,596	0.04%
2023/07/11	1	57.40	7	57.34	58.30	-6	2,528	-0.24%
2023/07/10	13	59.22	20	60.27	58.10	-7	2,452	-0.29%
2023/07/07	8	57.43	9.5	58.60	57.90	-1.5	2,163	-0.07%
2023/07/06	4.5	56.17	6	55.42	55.20	-1.5	1,956	-0.08%
2023/07/05	3	54.00	0	0.00	53.70	3	1,856	0.16%
2023/07/04	5	52.40	0	0.00	53.30	5	2,023	0.25%
2023/06/26	1	52.30	0	0.00	52.10	1	2,294	0.04%
2023/06/21	8	53.69	8	53.10	53.00	0	2,318	0.00%
2023/06/16	0	0.00	3	55.80	55.20	-3	2,329	-0.13%
2023/06/14	2	56.75	1	57.90	55.70	1	2,262	0.04%
2023/06/12	12	60.30	5	59.58	60.50	7	2,067	0.34%
2023/06/09	0	0.00	2.6	57.51	58.00	-2.6	1,891	-0.13%
2023/06/08	1.6	56.69	1	55.70	55.50	0.6	1,823	0.03%
2023/06/06	0	0.00	2	55.00	53.00	-2	1,798	-0.11%
2023/06/05	2	56.30	4	54.90	54.80	-2	1,781	-0.11%
2023/06/02	0	0.00	1	53.30	53.20	-1	1,682	-0.06%
2023/05/29	3	51.50	0	0.00	51.60	3	1,787	0.17%
2023/05/26	0	0.00	2	50.00	49.70	-2	1,810	-0.11%
2023/05/25	1	49.95	0	0.00	50.10	1	1,852	0.05%
2023/05/24	0	0.00	0.1	50.30	50.60	-0.1	1,903	0.00%
2023/05/19	1	49.15	3	48.93	48.85	-2	1,964	-0.10%
2023/05/17	1	47.80	0	0.00	48.25	1	1,968	0.05%
2023/05/16	0	0.00	1	47.10	47.10	-1	1,991	-0.05%
2023/05/11	1	46.35	0	0.00	46.25	1	2,033	0.05%
2023/05/09	2	46.85	0	0.00	46.75	2	2,077	0.10%
2023/05/08	0	0.00	1	47.75	47.65	-1	2,147	-0.05%
2023/05/02	0.1	48.30	0	0.00	48.40	0.1	2,551	0.00%
2023/04/25	2	47.15	0	0.00	46.90	2	2,640	0.08%
2023/04/21	1	50.00	1	49.70	49.40	0	2,741	0.00%
2023/04/20	0	0.00	0.5	51.70	50.60	-0.5	2,728	-0.02%
2023/04/14	1	52.90	0	0.00	52.90	1	2,691	0.04%
2023/04/13	1	53.30	1	54.10	52.70	0	2,680	0.00%
2023/04/12	1.4	54.21	3	54.00	54.30	-1.6	2,656	-0.06%
2023/04/11	3.1	53.38	3	53.53	53.90	0.1	2,632	0.00%
2023/04/10	3	53.10	0	0.00	53.50	3	2,595	0.12%
2023/04/07	18	54.27	23	54.35	53.70	-5	2,553	-0.20%
2023/04/06	18	55.34	9	54.94	55.50	9	2,363	0.38%
2023/03/31	1	50.10	5	50.22	51.10	-4	2,106	-0.19%
2023/03/30	1	50.20	6	50.40	50.00	-5	2,090	-0.24%
2023/03/28	5	50.30	5	50.70	50.30	0	2,092	0.00%
2023/03/24	0	0.00	1	52.80	52.80	-1	2,077	-0.05%
2023/03/22	1	51.90	0	0.00	51.40	1	2,023	0.05%
2023/03/21	0	0.00	1	50.70	51.30	-1	1,974	-0.05%
2023/03/16	0	0.00	17	50.39	49.95	-17	1,972	-0.86%
2023/03/15	0	0.00	41	50.76	50.80	-41	1,982	-2.07%
2023/03/14	0	0.00	44	49.89	49.75	-44	1,988	-2.21%
2023/03/13	0	0.00	3	49.60	49.60	-3	2,048	-0.15%
2023/03/10	6	50.67	65	50.01	49.95	-59	2,116	-2.79%
2023/03/09	1	52.30	12	52.34	51.90	-11	2,129	-0.52%
2023/03/08	3	51.33	0	0.00	51.40	3	2,075	0.14%
2023/03/07	0	0.00	10.2	51.79	51.60	-10.2	2,073	-0.49%
2023/03/06	1	52.00	0	0.00	51.50	1	2,072	0.05%
2023/03/03	13	52.44	8	53.20	51.80	5	2,096	0.24%
2023/03/02	0	0.00	2	52.15	52.20	-2	2,103	-0.10%
2023/02/24	8	50.07	64	50.37	50.60	-56	2,031	-2.76%
2023/02/23	8	51.20	0	51.20	50.90	8	2,000	0.40%
2023/02/22	8	49.80	35	50.29	51.10	-27	1,986	-1.36%
2023/02/20	58	49.64	4	49.88	50.00	54	1,978	2.73%
2023/02/17	1	48.70	2	49.43	49.55	-1	1,987	-0.05%
2023/02/16	1	48.90	0	0.00	49.00	1	2,003	0.05%
2023/02/15	20	47.71	10	47.69	47.85	10	2,055	0.49%
2023/02/14	2	48.15	3	49.02	47.90	-1	2,081	-0.05%
2023/02/13	0	0.00	33	47.82	47.80	-33	2,087	-1.58%
2023/02/10	52	47.80	1	48.25	47.25	51	2,172	2.35%
2023/02/09	7	48.59	0	0.00	48.50	7	2,246	0.31%
2023/02/08	0	0.00	24	49.45	49.35	-24	2,289	-1.05%
2023/02/07	6	47.80	56	48.93	49.05	-50	2,401	-2.08%
2023/02/06	6	49.44	0	0.00	49.05	6	2,405	0.25%
2023/02/03	7.2	51.45	37	51.78	50.90	-29.8	2,381	-1.25%
2023/02/02	0	0.00	5	49.30	49.35	-5	2,248	-0.22%
2023/01/31	1	48.25	6	47.78	47.75	-5	2,694	-0.19%
2023/01/30	1	48.15	8	48.11	48.35	-7	2,627	-0.27%
2023/01/17	1	45.70	3	45.50	45.50	-2	2,574	-0.08%
2023/01/16	0	0.00	4	46.16	46.00	-4	2,579	-0.16%
2023/01/13	2	46.10	7	46.21	46.35	-5	2,578	-0.19%
2023/01/12	1	46.00	4	45.69	45.80	-3	2,556	-0.12%
2023/01/11	4	45.98	12	45.76	46.35	-8	2,495	-0.32%
2023/01/10	0	0.00	1	44.50	43.85	-1	2,436	-0.04%
2023/01/06	0	0.00	3	43.50	43.55	-3	2,471	-0.12%
2023/01/03	0	0.00	6	42.03	42.00	-6	2,500	-0.24%
2022/12/30	1	42.05	1	41.20	41.30	0	2,501	0.00%
2022/12/29	1	40.90	1	41.25	41.50	0	2,511	0.00%
2022/12/28	0.3	41.75	0	0.00	41.40	0.3	2,532	0.01%
2022/12/27	1.4	42.65	1	42.65	42.75	0.4	2,540	0.02%
2022/12/23	2	41.08	1	41.25	42.00	1	2,564	0.04%
2022/12/22	0	0.00	43	41.82	41.65	-43	2,577	-1.67%
2022/12/21	0	0.00	20	41.48	41.30	-20	2,598	-0.77%
2022/12/20	1	42.30	11	41.59	41.45	-10	2,617	-0.38%
2022/12/19	2	43.05	0	0.00	43.00	2	2,642	0.08%
2022/12/16	4	43.86	10	44.15	44.15	-6	2,650	-0.23%
2022/12/15	1	45.25	1	44.95	45.10	0	2,658	0.00%
2022/12/13	1	44.20	0	0.00	44.15	1	2,675	0.04%
2022/12/12	2	44.48	6	44.20	44.40	-4	2,683	-0.15%
2022/12/09	23	45.19	0	0.00	45.00	23	2,687	0.86%
2022/12/08	53	45.32	0	0.00	45.55	53	2,686	1.97%
2022/12/07	38	45.77	0	0.00	45.60	38	2,700	1.41%
2022/12/06	7	47.86	2	48.00	47.10	5	2,695	0.19%
2022/12/05	4	48.98	0	0.00	48.85	4	2,677	0.15%
2022/12/02	10	48.75	3	48.45	48.65	7	2,632	0.27%
2022/11/30	1	45.30	1	46.05	45.90	0	2,559	0.00%
2022/11/29	25	44.91	1	44.70	45.00	24	2,586	0.93%
2022/11/28	4	45.05	1	44.90	45.40	3	2,592	0.12%
2022/11/25	13	46.24	1	45.65	45.65	12	2,618	0.46%
2022/11/24	0	0.00	1	46.45	46.80	-1	2,609	-0.04%
2022/11/23	1	44.45	0	0.00	44.40	1	2,563	0.04%
2022/11/22	34	44.28	0	0.00	44.10	34	2,592	1.31%
2022/11/21	81	45.00	0	0.00	44.90	81	2,697	3.00%
2022/11/18	106	45.58	3	45.35	45.30	103	2,732	3.77%	大買/鉅額交易
2022/11/17	3	45.93	0	0.00	46.00	3	2,710	0.11%
2022/11/16	0	0.00	6	45.98	46.30	-6	2,692	-0.22%
2022/11/15	4	45.68	1	45.45	45.45	3	2,662	0.11%
2022/11/11	0	0.00	11	44.95	44.50	-11	2,649	-0.42%
2022/11/10	15	43.71	0	0.00	43.90	15	2,603	0.58%
2022/11/08	2	43.30	6	43.39	43.20	-4	2,609	-0.15%
2022/11/04	3	43.20	0	0.00	43.20	3	2,523	0.12%
2022/11/03	0	0.00	1	42.10	43.85	-1	2,498	-0.04%
2022/11/01	2	42.70	1	42.85	42.50	1	2,407	0.04%
2022/10/31	15	42.80	17	42.69	42.60	-2	2,367	-0.08%
2022/10/28	20	42.62	20	42.25	42.80	0	2,269	0.00%
2022/10/27	2	41.68	7	42.20	42.20	-5	1,869	-0.27%
2022/10/21	1	40.00	0	0.00	38.70	1	1,930	0.05%
2022/10/20	0	39.20	1	39.50	40.35	-1	1,930	-0.05%
2022/10/18	1	39.90	1	40.00	40.45	0	1,931	0.00%
2022/10/17	1	38.80	1	39.00	40.00	0	1,938	0.00%
2022/10/14	5	39.76	5	39.30	39.55	0	1,935	0.00%
2022/10/12	5	39.97	1	39.95	39.75	4	1,925	0.21%
2022/10/06	0	0.00	2	43.10	43.30	-2	1,949	-0.10%
2022/10/05	0	0.00	1	43.50	43.50	-1	1,952	-0.05%
2022/10/03	1	39.95	1	40.85	41.10	0	1,967	0.00%
2022/09/30	2	38.40	1	39.25	40.65	1	2,016	0.05%
2022/09/29	1	40.45	2	39.55	39.60	-1	2,035	-0.05%
2022/09/28	1	41.75	1	39.55	39.05	0	2,063	0.00%
2022/09/26	0	0.00	0.3	41.62	40.30	-0.3	2,115	-0.01%
2022/09/23	2	44.28	1	44.05	43.25	1	2,152	0.05%
2022/09/13	2	48.65	0	0.00	48.20	2	2,290	0.09%
2022/09/08	2	47.85	1	47.45	47.60	1	2,386	0.04%
2022/09/06	2	49.45	0	0.00	49.30	2	2,433	0.08%
2022/09/05	1	50.00	0	0.00	50.00	1	2,420	0.04%
2022/09/01	1	53.40	1	52.80	52.90	0	2,427	0.00%
2022/08/31	1	56.00	0	0.00	56.50	1	2,407	0.04%
2022/08/30	2	55.95	1	56.10	55.90	1	2,427	0.04%
2022/08/29	1	55.60	0	0.00	55.50	1	2,471	0.04%
2022/08/26	5	60.12	1	59.20	58.50	4	2,460	0.16%
2022/08/25	0	0.00	1	58.00	58.80	-1	2,383	-0.04%
2022/08/23	1	56.80	0	0.00	56.80	1	2,449	0.04%
2022/08/22	1	57.10	1	57.20	57.00	0	2,479	0.00%
2022/08/19	2	57.45	3	57.80	57.50	-1	2,481	-0.04%
2022/08/18	2	56.60	3	57.77	57.80	-1	2,497	-0.04%
2022/08/17	1	56.60	0	0.00	56.70	1	2,480	0.04%
2022/08/16	2	57.00	3	56.97	57.00	-1	2,495	-0.04%
2022/08/15	2	56.35	0	0.00	56.90	2	2,493	0.08%
2022/08/12	11	54.95	14	54.27	55.20	-3	2,460	-0.12%
2022/08/10	2	50.30	2	50.10	50.00	0	2,467	0.00%
2022/08/09	6	50.53	0	0.00	50.70	6	2,493	0.24%
2022/08/08	2	51.25	2	51.25	51.80	0	2,492	0.00%
2022/08/04	3	52.53	3	51.93	52.40	0	2,500	0.00%
2022/08/03	0	0.00	2	52.30	53.00	-2	2,509	-0.08%
2022/08/01	1	52.40	1	53.00	53.20	0	2,527	0.00%
2022/07/29	2	53.50	0	0.00	53.60	2	2,605	0.08%
2022/07/28	4	55.48	1	53.70	53.60	3	2,627	0.11%
2022/07/27	1	54.20	1	54.50	54.70	0	2,563	0.00%
2022/07/26	2	55.50	0	0.00	54.20	2	2,573	0.08%
2022/07/22	1	58.30	0	0.00	57.60	1	2,632	0.04%
2022/07/20	0	0.00	7	56.20	56.20	-7	2,764	-0.25%
2022/07/14	0	0.00	1	53.50	54.00	-1	2,960	-0.03%
2022/07/13	4	52.95	2	52.60	52.20	2	2,953	0.07%
2022/07/12	1	50.70	0	0.00	50.90	1	2,956	0.03%
2022/07/11	0	0.00	1	54.40	53.90	-1	2,948	-0.03%
2022/07/08	1	54.70	0	0.00	54.50	1	2,960	0.03%
2022/07/05	6.1	54.81	0.1	54.30	55.00	6	2,985	0.20%
2022/07/01	1	50.40	14	52.94	50.30	-13	2,943	-0.44%
2022/06/30	3	55.30	0	0.00	55.00	3	2,897	0.10%
2022/06/29	0	0.00	0.1	58.60	58.00	-0.1	2,894	0.00%
2022/06/28	1	59.29	1	58.90	59.40	0	2,926	0.00%
2022/06/27	0.1	60.00	0	0.00	60.10	0.1	2,975	0.00%
2022/06/24	1	57.80	1	58.20	57.30	0	2,968	0.00%
2022/06/23	3	56.03	3	55.70	55.60	0	2,997	0.00%
2022/06/22	5	57.96	3	56.97	56.70	2	3,031	0.07%
2022/06/21	4	59.55	1	58.40	59.70	3	3,034	0.10%
2022/06/20	5	57.04	1.6	57.41	56.10	3.4	3,119	0.11%
2022/06/17	0.1	60.70	0	0.00	60.80	0.1	3,079	0.00%
2022/06/16	0.5	63.50	2	62.50	61.00	-1.5	3,067	-0.05%
2022/06/15	3	66.17	2	65.95	65.50	1	3,035	0.03%
2022/06/14	1	65.50	0	0.00	67.00	1	3,088	0.03%
2022/06/13	0	0.00	4	66.85	66.60	-4	3,155	-0.13%
2022/06/10	0	0.00	2	69.30	69.50	-2	3,227	-0.06%
2022/06/09	2	70.80	0	0.00	70.60	2	3,238	0.06%
2022/06/08	2	71.20	1	70.80	70.80	1	3,239	0.03%
2022/06/07	0	0.00	1	70.90	70.90	-1	3,246	-0.03%
2022/06/06	0	0.00	2	69.60	69.00	-2	3,236	-0.06%
2022/06/02	0	0.00	1	70.90	69.90	-1	3,309	-0.03%
2022/05/31	2	70.40	3	69.30	70.50	-1	3,453	-0.03%
2022/05/30	5	68.44	0	0.00	68.30	5	3,705	0.13%
2022/05/27	3	66.73	1	67.00	66.10	2	3,715	0.05%
2022/05/26	0	0.00	0.7	67.26	65.70	-0.7	3,732	-0.02%
2022/05/24	2.7	67.56	2	67.20	66.30	0.7	3,816	0.02%
2022/05/23	1	69.20	1	68.20	67.90	0	3,822	0.00%
2022/05/20	2	68.50	2	68.75	68.80	0	3,913	0.00%
2022/05/19	1	67.60	1	68.20	68.70	0	4,022	0.00%
2022/05/18	1	69.00	0	0.00	69.40	1	4,263	0.02%
2022/05/16	1	68.10	1	66.50	66.60	0	4,929	0.00%
2022/05/13	0	0.00	6	65.82	66.10	-6	4,975	-0.12%
2022/05/12	1	66.70	1	65.20	64.20	0	5,026	0.00%
2022/05/11	1	65.80	2	66.30	66.80	-1	5,077	-0.02%
2022/05/10	2	65.35	8	64.63	66.00	-6	5,178	-0.12%
2022/05/09	6	65.92	5	65.60	65.50	1	5,385	0.02%
2022/05/06	7	66.60	3	66.80	66.50	4	5,414	0.07%
2022/05/05	2	71.90	2	72.55	72.20	0	5,389	0.00%
2022/05/04	1	70.30	2	70.90	70.30	-1	5,422	-0.02%
2022/05/03	1	69.90	1	69.40	69.30	0	5,468	0.00%
2022/04/29	3	70.83	2	70.35	69.50	1	5,530	0.02%
2022/04/28	2	68.75	3	69.33	70.00	-1	5,553	-0.02%
2022/04/27	1	64.60	1	64.90	69.10	0	5,554	0.00%
2022/04/25	5	72.88	2.5	72.56	71.60	2.5	5,471	0.05%
2022/04/22	5.9	78.54	1	79.90	78.60	4.9	5,441	0.09%
2022/04/21	2	75.20	2	75.90	78.00	0	5,437	0.00%
2022/04/15	1	77.25	0	0.00	77.10	1	5,594	0.02%
2022/04/14	1	80.20	1	79.60	79.50	0	5,673	0.00%
2022/04/12	2.2	77.54	0	0.00	77.80	2.2	5,812	0.04%
2022/04/11	1	78.64	0	0.00	79.00	1	5,791	0.02%
2022/04/07	1	83.59	0	0.00	82.00	1	5,864	0.02%
2022/04/06	0	84.20	1	83.90	84.00	-1	5,933	-0.02%
2022/03/31	1	86.20	0	0.00	86.20	1	6,275	0.02%
2022/03/28	1	86.00	0	0.00	86.20	1	6,720	0.01%
2022/03/25	3	88.60	1	88.80	88.60	2	7,237	0.03%
2022/03/24	0	89.00	0	0.00	90.00	0	7,357	0.00%
2022/03/23	1	89.50	5	90.30	90.00	-4	7,554	-0.05%
2022/03/22	0	0.00	3	87.83	88.20	-3	7,904	-0.04%
2022/03/18	1	86.10	4	87.13	87.40	-3	8,095	-0.04%
2022/03/17	3	85.53	1	85.40	87.20	2	8,217	0.02%
2022/03/16	0.3	84.48	0	0.00	82.90	0.3	8,309	0.00%
2022/03/15	4.1	85.01	0	0.00	84.50	4.1	8,323	0.05%
2022/03/14	1	89.49	1	88.10	88.20	0	8,386	0.00%
2022/03/11	1	88.00	1	88.20	88.80	0	8,645	0.00%
2022/03/10	3	88.00	2	88.50	88.20	1	8,899	0.01%
2022/03/09	2	86.45	2	86.40	86.70	0	9,189	0.00%
2022/03/08	1	85.20	3	84.80	85.00	-2	9,589	-0.02%
2022/03/07	1.1	90.55	4	90.08	88.50	-3	10,289	-0.03%
2022/03/04	1	92.50	0	0.00	92.50	1	10,484	0.01%
2022/03/03	4	94.63	3	94.93	94.20	1	10,673	0.01%
2022/03/02	1	90.70	0	0.00	91.00	1	10,618	0.01%
2022/02/24	1.1	89.70	2	89.20	87.10	-1	11,264	-0.01%
2022/02/23	1	91.10	0	0.00	91.20	1	11,617	0.01%
2022/02/22	1	90.30	4	89.43	89.60	-3	11,952	-0.03%
2022/02/21	2	93.20	2	92.75	93.00	0	12,207	0.00%
2022/02/18	10	94.45	6.1	93.91	95.40	3.9	12,829	0.03%
2022/02/17	14.1	95.95	12	95.93	93.00	2.1	13,341	0.02%
2022/02/16	0.1	90.90	2	91.60	91.40	-2	14,010	-0.01%
2022/02/15	6.1	91.29	5	90.98	89.40	1.1	15,010	0.01%
2022/02/14	2	90.70	1	90.10	90.30	1	16,674	0.01%
2022/02/11	4	92.75	3.1	93.30	93.10	1	16,750	0.01%
2022/02/10	11	92.89	6.1	92.69	92.60	4.9	16,916	0.03%
2022/02/09	9	92.46	12.1	92.59	93.10	-3.1	16,994	-0.02%
2022/02/08	2	88.00	3.1	88.49	88.30	-1.1	16,838	-0.01%
2022/02/07	4	87.08	4	86.90	88.00	0	16,890	0.00%
2022/01/26	3.3	85.38	5	86.14	87.00	-1.7	16,989	-0.01%
2022/01/25	3	84.07	1	85.80	84.10	2	17,509	0.01%
2022/01/24	1	82.50	1	83.99	84.00	0	17,967	0.00%
2022/01/21	3	85.33	1	86.90	83.90	2	18,058	0.01%
2022/01/19	1	86.90	0	0.00	86.60	1	18,316	0.01%
2022/01/18	2	87.65	0	0.00	87.70	2	18,600	0.01%
2022/01/17	1	85.40	2	86.60	87.30	-1	18,746	-0.01%
2022/01/14	2	84.20	5	84.56	84.40	-3	19,141	-0.02%
2022/01/13	0	0.00	1	87.00	87.10	-1	19,434	-0.01%
2022/01/12	2	87.95	1	89.70	88.10	1	19,695	0.01%
2022/01/11	2	90.55	0	0.00	88.70	2	19,849	0.01%
2022/01/10	1	91.10	2	91.70	91.50	-1	19,979	-0.01%
2022/01/07	0	0.00	1	92.00	90.60	-1	20,091	0.00%
2022/01/06	8	93.68	1	94.00	94.40	7	20,176	0.03%
2022/01/05	2	94.30	10	92.86	93.00	-8	20,334	-0.04%
2022/01/04	1	95.40	4	95.90	95.60	-3	20,350	-0.01%
2021/12/30	1	96.70	3	96.70	96.60	-2	20,769	-0.01%
2021/12/29	3	97.50	3	97.27	97.10	0	21,060	0.00%
2021/12/28	10	99.32	18	98.02	97.10	-8	21,406	-0.04%
2021/12/27	14.1	97.73	21	97.62	97.60	-7	21,659	-0.03%
2021/12/24	3	96.37	2.2	95.86	95.40	0.8	22,324	0.00%
2021/12/23	4	97.13	11.8	97.16	96.00	-7.8	23,656	-0.03%
2021/12/22	35.1	100.54	28	99.39	97.60	7.1	24,269	0.03%
2021/12/21	18	99.39	29	99.54	99.00	-11	24,683	-0.04%
2021/12/20	8	97.75	47	96.93	97.00	-39	25,111	-0.16%
2021/12/17	8	96.35	7.2	96.39	96.60	0.8	25,525	0.00%
2021/12/16	14	96.19	28.1	96.49	96.30	-14.1	25,423	-0.06%
2021/12/15	10	91.01	1.1	91.28	91.80	8.9	25,084	0.04%
2021/12/14	6	89.87	8	88.89	88.50	-2	25,064	-0.01%
2021/12/13	3.2	90.41	10	90.14	90.10	-6.8	25,202	-0.03%
2021/12/10	8.4	91.49	7.5	92.12	90.90	0.9	25,130	0.00%
2021/12/09	4	95.08	6.3	95.21	94.00	-2.3	25,112	-0.01%
2021/12/08	4	95.95	2.2	95.62	94.70	1.8	25,205	0.01%
2021/12/07	5.1	97.15	12	98.26	95.00	-6.9	25,414	-0.03%
2021/12/06	18	100.43	8	100.08	99.30	10	25,366	0.04%
2021/12/03	11	98.38	19	98.86	99.00	-8	25,346	-0.03%
2021/12/02	28.8	97.28	14.1	96.44	96.00	14.7	25,448	0.06%
2021/12/01	25	98.16	25.2	99.35	100.50	-0.2	25,916	0.00%
2021/11/30	8	95.38	5.1	93.48	92.80	2.9	26,270	0.01%
2021/11/29	5.5	92.01	7	91.83	92.20	-1.5	26,552	-0.01%
2021/11/26	16.2	95.87	7.1	96.87	94.60	9.1	26,435	0.03%
2021/11/25	17.3	98.25	37	97.91	95.70	-19.7	26,282	-0.07%
2021/11/24	13.3	98.53	7.2	97.83	99.50	6.1	26,132	0.02%
2021/11/23	10.2	100.61	34	100.77	98.90	-23.8	25,964	-0.09%
2021/11/22	26	104.02	51	101.20	101.00	-25	25,807	-0.10%
2021/11/19	9	104.94	5	105.80	106.50	4	25,464	0.02%
2021/11/18	16	104.25	9.6	104.53	104.00	6.4	25,166	0.03%
2021/11/17	32.4	110.16	46.2	110.98	108.50	-13.8	24,873	-0.06%
2021/11/16	92.3	106.64	33.1	106.82	110.00	59.2	24,203	0.24%
2021/11/15	32.2	106.17	23	106.54	108.00	9.2	23,487	0.04%
2021/11/12	16.4	98.58	21.1	100.59	102.50	-4.7	22,181	-0.02%
2021/11/11	34	90.99	41	90.42	93.40	-7	21,178	-0.03%
2021/11/10	6	85.22	6	84.50	85.00	0	19,506	0.00%
2021/11/09	9	83.82	2	84.60	84.50	7	19,431	0.04%
2021/11/08	3	82.14	3	82.73	82.50	0	19,253	0.00%
2021/11/05	1	80.50	2	80.95	80.90	-1	19,187	-0.01%
2021/11/04	2	80.90	2	80.20	80.50	0	19,178	0.00%
2021/11/03	2	81.85	3.5	81.01	80.90	-1.5	19,157	-0.01%
2021/11/02	13	83.37	15	85.30	80.10	-2	19,153	-0.01%
2021/11/01	13	85.43	13.1	86.55	89.00	-0.1	18,596	0.00%
2021/10/29	2	81.75	4.1	82.75	81.10	-2.1	18,170	-0.01%
2021/10/28	0	0.00	5.1	82.53	82.50	-5.1	18,092	-0.03%
2021/10/27	5	81.14	17	80.46	81.80	-12	17,980	-0.07%
2021/10/26	25	80.96	16	79.90	78.20	9	17,928	0.05%
2021/10/25	13.6	83.02	20	83.86	82.90	-6.5	17,804	-0.04%
2021/10/22	24	82.35	22	83.51	84.20	2	17,909	0.01%
2021/10/21	32	81.48	24	81.73	82.50	8	17,779	0.04%
2021/10/20	16	78.48	16	78.68	79.90	0	17,541	0.00%
2021/10/19	5	74.68	7	74.73	75.90	-2	17,696	-0.01%
2021/10/18	3	73.23	5	72.12	73.10	-2	18,107	-0.01%
2021/10/15	7	73.67	3	74.23	73.40	4	18,097	0.02%
2021/10/14	3	73.33	1	72.10	72.20	2	18,120	0.01%
2021/10/13	10	74.41	10	73.45	72.50	0	18,117	0.00%
2021/10/12	6	78.18	3	78.37	77.90	3	18,058	0.02%
2021/10/08	5	80.68	5	81.24	80.30	0	18,088	0.00%
2021/10/07	7	79.71	8	80.26	80.90	-1	18,114	-0.01%
2021/10/06	9	80.13	7	80.49	77.70	2	18,625	0.01%
2021/10/05	2.1	78.61	6.2	79.78	81.40	-4.1	19,044	-0.02%
2021/10/04	10.2	80.48	11	80.71	77.90	-0.8	18,855	0.00%
2021/10/01	38	86.45	39	85.04	83.70	-1	18,721	-0.01%
2021/09/30	74	90.17	65	89.84	85.90	9	18,543	0.05%
2021/09/29	23	88.88	35	88.88	90.50	-12	17,435	-0.07%
2021/09/28	49	87.35	47	87.59	89.80	2	17,263	0.01%
2021/09/27	34	88.05	36	87.65	86.70	-2	17,372	-0.01%
2021/09/24	11	82.84	26.6	84.16	86.00	-15.6	16,747	-0.09%
2021/09/23	2	79.90	2	80.90	79.10	0	16,243	0.00%
2021/09/22	8	80.19	4	80.05	79.20	4	16,431	0.02%
2021/09/17	7	79.26	1	79.50	80.50	6	16,461	0.04%
2021/09/16	1	79.90	3	79.30	79.90	-2	16,462	-0.01%
2021/09/15	2	77.60	0	0.00	77.10	2	16,364	0.01%
2021/09/14	6	79.65	5	78.68	78.90	1	16,563	0.01%
2021/09/13	2	81.00	3	80.03	79.20	-1	16,583	-0.01%
2021/09/10	14	78.01	27	79.81	82.30	-13	16,488	-0.08%
2021/09/09	4	75.98	7	77.24	78.80	-3	16,198	-0.02%
2021/09/08	11	75.45	5	75.80	75.40	6	16,062	0.04%
2021/09/07	13	78.35	9	79.26	76.80	4	15,970	0.03%
2021/09/06	27.2	86.95	33	86.26	85.30	-5.8	15,660	-0.04%
2021/09/03	37.2	85.36	40	85.52	86.30	-2.8	14,906	-0.02%
2021/09/02	20	79.82	23.1	79.76	80.90	-3.1	13,965	-0.02%
2021/09/01	3	74.27	7.5	75.12	76.80	-4.5	13,801	-0.03%
2021/08/31	3.1	72.21	2	72.25	72.30	1.1	13,761	0.01%
2021/08/30	4	74.40	0	0.00	73.00	4	14,222	0.03%
2021/08/27	3	75.13	1	76.60	75.10	2	14,787	0.01%
2021/08/26	1	75.60	2	75.10	74.90	-1	14,874	-0.01%
2021/08/25	4	75.35	5	74.74	74.10	-1	15,033	-0.01%
2021/08/24	0	0.00	2	74.25	72.30	-2	15,316	-0.01%
2021/08/23	4	73.25	4	72.20	74.00	0	15,767	0.00%
2021/08/20	0	0.00	1.1	70.22	70.10	-1.1	16,231	-0.01%
2021/08/19	0	0.00	1	70.00	68.10	-1	16,345	-0.01%
2021/08/18	3	68.17	3	68.81	71.20	0	16,518	0.00%
2021/08/17	2	69.70	2.1	68.16	66.80	-0.1	17,000	0.00%
2021/08/16	1.1	69.73	6.1	69.62	70.20	-5	17,306	-0.03%
2021/08/13	7	73.39	3	71.27	70.70	4	17,520	0.02%
2021/08/12	0	0.00	4	73.15	74.80	-4	17,616	-0.02%
2021/08/11	4.1	73.29	2	71.00	71.70	2.1	17,905	0.01%
2021/08/10	4	75.88	3	77.00	76.00	1	18,084	0.01%
2021/08/09	1.9	77.37	0	0.00	77.10	1.9	18,354	0.01%
2021/08/06	4	81.43	3	81.54	80.20	1	18,642	0.01%
2021/08/05	1	79.60	3	79.80	79.40	-2	19,042	-0.01%
2021/08/04	3	80.17	0	0.00	79.40	3	20,152	0.01%
2021/08/03	7	79.50	0	0.00	79.80	7	20,330	0.03%
2021/08/02	0	0.00	12.2	78.23	77.20	-12.2	20,587	-0.06%
2021/07/30	4	79.20	6	78.11	77.60	-2	20,805	-0.01%
2021/07/29	3	77.63	3	76.77	78.60	0	21,123	0.00%
2021/07/28	15	78.35	62.5	78.02	78.20	-47.5	21,224	-0.22%
2021/07/27	9.1	87.18	9	87.72	85.70	0.1	21,315	0.00%
2021/07/26	10	86.20	9	85.83	86.30	1	21,323	0.00%
2021/07/23	53	87.20	14.1	87.54	84.10	38.9	21,540	0.18%
2021/07/22	36.8	89.99	13.8	88.18	91.00	23	21,510	0.11%
2021/07/21	1	84.40	7	84.59	83.20	-6	21,221	-0.03%
2021/07/20	9.6	82.71	4	81.80	81.80	5.6	21,670	0.03%
2021/07/19	8	85.66	1	85.10	85.30	7	21,935	0.03%
2021/07/16	2.1	83.95	3	83.97	83.50	-0.9	22,258	0.00%
2021/07/15	4	82.15	1	82.90	83.70	3	22,625	0.01%
2021/07/14	8	82.96	7	82.05	81.90	1	23,126	0.00%
2021/07/13	123.7	89.07	104.2	88.92	84.50	19.6	23,408	0.08%	大買/大賣/
2021/07/12	57.3	88.02	58.1	88.63	88.90	-0.8	23,504	0.00%
2021/07/09	5	83.54	12.5	83.95	84.10	-7.5	23,282	-0.03%
2021/07/08	7	84.20	45	83.16	83.50	-38	23,986	-0.16%
2021/07/07	22	83.90	21	83.03	83.10	1	24,188	0.00%
2021/07/06	3.2	81.45	40	81.82	80.50	-36.8	23,819	-0.15%
2021/07/05	14.1	83.33	59	82.89	80.90	-44.9	23,835	-0.19%
2021/07/02	60.2	80.44	68.6	79.68	81.40	-8.4	23,587	-0.04%
2021/07/01	30	76.73	3	75.60	77.00	27	23,334	0.12%
2021/06/30	27	73.75	6.8	73.17	74.00	20.2	23,598	0.09%
2021/06/29	166	75.54	28	75.21	73.20	138	23,772	0.58%	大買/鉅額交易
2021/06/28	5	74.28	14	73.97	74.50	-9	24,086	-0.04%
2021/06/25	4	73.10	3	73.13	72.60	1	24,213	0.00%
2021/06/24	11	73.03	11	72.59	73.00	0	24,200	0.00%
2021/06/23	12	72.81	14.7	71.83	74.30	-2.7	24,611	-0.01%
2021/06/22	19	69.39	11	69.55	68.50	8	24,500	0.03%
2021/06/21	15.2	70.65	12	70.81	70.00	3.2	24,451	0.01%
2021/06/18	1	73.30	0.1	73.20	72.40	1	24,673	0.00%
2021/06/17	3.1	71.70	0	73.00	73.00	3	24,692	0.01%
2021/06/16	9	73.89	7	73.24	72.30	2	24,764	0.01%
2021/06/15	13	73.11	19	73.63	74.10	-6	25,315	-0.02%
2021/06/11	11	73.29	11.1	72.54	72.10	-0.1	25,706	0.00%
2021/06/10	7	73.14	28.1	72.75	71.90	-21.1	25,626	-0.08%
2021/06/09	22.2	72.02	19.2	72.05	72.50	3.1	25,494	0.01%
2021/06/08	16	74.93	18	75.09	74.00	-2	25,161	-0.01%
2021/06/07	43	76.78	45	77.04	74.90	-2	25,031	-0.01%
2021/06/04	23	76.55	11.1	74.86	76.00	11.9	24,476	0.05%
2021/06/03	17	72.13	15	72.79	72.90	2	23,850	0.01%
2021/06/02	27	71.61	28	72.10	72.00	-1	23,682	0.00%
2021/06/01	26	73.94	33	74.33	73.20	-7	23,441	-0.03%
2021/05/31	24.2	72.54	30.1	72.67	71.70	-5.9	23,089	-0.03%
2021/05/28	21.1	68.07	24	67.26	69.20	-2.9	22,597	-0.01%
2021/05/27	10	62.95	13	63.18	63.10	-3	22,127	-0.01%
2021/05/26	26	63.20	34	63.30	62.90	-8	21,987	-0.04%
2021/05/25	38	64.21	39	64.35	64.30	-1	21,819	0.00%
2021/05/24	28	60.02	10	59.58	61.20	18	21,389	0.08%
2021/05/21	8	58.58	7	58.30	59.50	1	21,098	0.00%
2021/05/20	8	56.75	0	0.00	55.80	8	20,947	0.04%
2021/05/19	19	58.58	4	58.13	58.30	15	20,866	0.07%
2021/05/18	10	57.79	13	58.33	58.50	-3	20,628	-0.01%
2021/05/17	2	55.10	2	53.55	53.20	0	20,444	0.00%
2021/05/14	9	58.63	10	58.60	56.00	-1	20,130	0.00%
2021/05/13	12	58.78	2	60.90	57.90	10	19,779	0.05%
2021/05/12	38	62.12	14	62.50	63.90	24	19,252	0.12%
2021/05/11	1	63.80	2	63.90	61.50	-1	18,179	-0.01%
2021/05/10	11	67.73	4	70.43	66.10	7	17,957	0.04%
2021/05/07	1	72.80	2	73.50	71.70	-1	17,679	-0.01%
2021/05/06	8	70.73	9	70.06	70.20	-1	17,444	-0.01%
2021/05/05	7	76.70	0	0.00	73.90	7	17,078	0.04%
2021/05/04	14	78.79	8	79.01	77.80	6	16,994	0.04%
2021/05/03	1	83.10	4	81.55	81.30	-3	16,717	-0.02%
2021/04/29	10	85.78	5	85.00	82.30	5	16,587	0.03%
2021/04/28	4.1	87.58	3	89.70	86.30	1.1	16,669	0.01%
2021/04/27	8	88.05	13	87.32	86.20	-5	16,629	-0.03%
2021/04/26	9	87.50	9	88.29	88.40	0	16,739	0.00%
2021/04/23	18	81.59	36.2	81.94	83.80	-18.2	17,227	-0.11%
2021/04/22	41.2	81.31	17	78.89	76.20	24.2	17,848	0.14%
2021/04/21	52	83.63	61	83.34	82.40	-9	17,572	-0.05%
2021/04/20	33	80.32	26	81.55	82.10	7	17,159	0.04%
2021/04/19	28	76.94	33.1	77.39	77.00	-5.1	16,646	-0.03%
2021/04/16	7	74.33	14	74.86	76.70	-7	16,167	-0.04%
2021/04/15	17	68.29	22	67.69	70.90	-5	15,460	-0.03%
2021/04/14	44	66.80	29.8	66.78	68.20	14.2	15,145	0.09%
2021/04/13	15	66.13	19	65.95	64.10	-4	14,454	-0.03%
2021/04/12	10	63.35	12	63.18	62.70	-2	14,028	-0.01%
2021/04/09	13.1	63.56	8	63.75	63.50	5.1	14,027	0.04%
2021/04/08	7	64.97	84.3	65.32	65.10	-77.3	14,040	-0.55%
2021/04/07	17	63.73	13	63.71	64.70	4	14,381	0.03%
2021/04/06	28	59.76	16	60.91	61.80	12	14,284	0.08%
2021/04/01	9	56.77	67	56.33	57.30	-58	13,930	-0.42%
2021/03/31	35	57.09	42	56.82	55.10	-7	13,870	-0.05%
2021/03/30	134.3	53.62	28	54.10	54.60	106.3	13,563	0.78%	大買/鉅額交易
2021/03/29	6	52.70	0	0.00	52.00	6	13,527	0.04%
2021/03/26	29	53.79	42	55.01	52.30	-13	13,914	-0.09%
2021/03/25	3	51.30	2	51.60	52.00	1	13,788	0.01%
2021/03/24	9	51.27	2	51.45	50.90	7	14,839	0.05%
2021/03/23	5	52.36	6	52.75	51.00	-1	14,826	-0.01%
2021/03/22	3	51.10	2	50.80	50.90	1	14,644	0.01%
2021/03/19	2	50.95	2	51.20	50.80	0	15,085	0.00%
2021/03/18	16	52.96	4	52.75	52.30	12	15,923	0.08%
2021/03/17	3	49.58	16	48.93	49.85	-13	16,206	-0.08%
2021/03/16	5	47.19	0	0.00	46.80	5	16,394	0.03%
2021/03/15	0	0.00	2	47.85	47.50	-2	16,561	-0.01%
2021/03/12	9.2	46.51	16	47.03	47.00	-6.8	16,575	-0.04%
2021/03/11	0	45.80	1	45.20	46.05	-1	16,700	-0.01%
2021/03/09	1	43.40	3	43.73	43.85	-2	17,084	-0.01%
2021/03/08	4	45.16	0	0.00	44.55	4	17,214	0.02%
2021/03/05	1	45.45	0	0.00	45.40	1	17,262	0.01%
2021/03/04	1	46.40	0	0.00	46.20	1	17,272	0.01%
2021/03/03	3	45.92	3	46.37	47.20	0	17,293	0.00%
2021/03/02	2	46.50	2	46.80	46.05	0	17,440	0.00%
2021/02/26	1	45.90	3	47.27	46.80	-2	17,452	-0.01%
2021/02/25	2	47.08	4	47.20	47.20	-2	17,460	-0.01%
2021/02/24	5	48.11	2	48.75	47.75	3	17,475	0.02%
2021/02/23	4	46.90	4	47.74	47.75	0	17,378	0.00%
2021/02/22	2	48.15	5	47.72	48.00	-3	17,333	-0.02%
2021/02/19	0	0.00	4	46.39	46.65	-4	17,273	-0.02%
2021/02/18	6	46.04	1	46.50	46.05	5	17,211	0.03%
2021/02/17	0	0.00	3	45.05	46.25	-3	17,159	-0.02%
2021/02/05	3	42.82	1	42.60	42.60	2	17,112	0.01%
2021/02/04	1	42.80	0	0.00	42.85	1	17,126	0.01%
2021/01/29	2	42.55	4	44.49	43.00	-2	17,099	-0.01%
2021/01/28	3	44.05	1	43.90	43.80	2	17,040	0.01%
2021/01/27	3	44.30	1	44.60	44.35	2	16,993	0.01%
2021/01/26	9	45.25	8	45.23	44.50	1	16,929	0.01%
2021/01/25	4	43.88	1	43.90	43.95	3	16,741	0.02%
2021/01/22	3	44.50	4	44.84	45.30	-1	16,624	-0.01%
2021/01/21	18	44.92	15	45.31	44.45	3	16,435	0.02%
2021/01/20	19	49.37	24	50.77	47.70	-5	15,990	-0.03%
2021/01/19	12	54.43	16	54.28	52.50	-4	15,607	-0.03%
2021/01/18	57	54.40	31.8	54.13	55.00	25.2	15,188	0.17%
2021/01/15	11	51.75	31	53.26	54.10	-20	14,131	-0.14%
2021/01/14	25	49.44	7	49.84	49.20	18	13,079	0.14%
2021/01/13	4	48.55	21	48.52	48.75	-17	12,864	-0.13%
2021/01/12	19	48.01	4	49.14	46.90	15	12,755	0.12%
2021/01/11	4	48.95	1	49.90	48.75	3	12,641	0.02%
2021/01/08	2	48.58	2	49.40	49.10	0	12,627	0.00%
2021/01/07	4	48.63	6	49.11	48.80	-2	12,813	-0.02%
2021/01/06	24	48.75	25	47.69	47.85	-1	12,819	-0.01%
2021/01/05	3	48.00	0	0.00	47.35	3	12,592	0.02%
2021/01/04	6	48.50	27	49.28	48.30	-21	12,479	-0.17%
2020/12/31	14	50.46	11	50.74	49.65	3	12,232	0.02%
2020/12/30	49	50.75	31	51.40	49.85	18	11,904	0.15%
2020/12/29	4	49.18	8	49.49	49.15	-4	11,189	-0.04%
2020/12/28	16	48.81	28.4	48.14	48.30	-12.4	10,722	-0.12%
2020/12/25	2	48.13	5	48.70	47.80	-3	10,433	-0.03%
2020/12/24	19	48.54	3	48.83	47.50	16	10,220	0.16%
2020/12/23	8	46.79	12	47.71	47.85	-4	9,907	-0.04%
2020/12/22	10	48.43	20	49.17	45.95	-10	9,684	-0.10%
2020/12/21	13	48.93	3	48.67	48.05	10	9,233	0.11%
2020/12/18	29	50.77	14	51.79	51.30	15	8,837	0.17%
2020/12/17	0	0.00	5	49.80	49.80	-5	7,635	-0.07%
2020/12/16	3	45.30	8	45.30	45.30	-5	7,550	-0.07%
2020/12/15	19	43.12	14	42.79	41.20	5	7,435	0.07%
2020/12/14	26	45.66	13	45.88	44.85	13	6,960	0.19%
2020/12/11	15	43.88	20	43.53	45.65	-5	5,975	-0.08%
2020/12/10	21	40.74	17.6	40.41	41.50	3.4	5,008	0.07%
2020/12/09	1	37.65	3	39.17	40.05	-2	4,322	-0.05%
2020/12/08	1	36.75	23	36.97	36.45	-22	4,100	-0.54%
2020/12/07	2	36.15	1	36.60	36.60	1	4,030	0.02%
2020/12/04	1	35.80	0	0.00	37.10	1	3,855	0.03%
2020/12/03	3	36.95	37	36.23	36.70	-34	3,772	-0.90%
2020/12/02	2	34.10	14	34.96	34.60	-12	3,805	-0.32%
2020/12/01	21	33.95	5	33.84	33.80	16	3,678	0.44%
2020/11/30	34	33.39	0	0.00	33.20	34	3,660	0.93%
2020/11/27	5	33.12	0	0.00	33.10	5	3,666	0.14%
2020/11/26	3	33.70	5	34.00	33.50	-2	3,655	-0.05%
2020/11/25	3	32.50	21	32.81	33.50	-18	3,482	-0.52%
2020/11/24	5	33.03	1	33.15	32.70	4	3,412	0.12%
2020/11/23	21	33.88	4	33.41	33.60	17	3,392	0.50%
2020/11/20	0	0.00	14	33.38	32.95	-14	3,325	-0.42%
2020/11/18	1	32.20	14	32.83	32.80	-13	3,348	-0.39%
2020/11/17	1	32.05	1	32.30	32.00	0	3,323	0.00%
2020/11/16	3	32.28	0	0.00	32.20	3	3,362	0.09%
2020/11/13	1	32.35	1	32.20	32.40	0	3,341	0.00%
2020/11/12	4	31.91	1	32.00	31.75	3	3,258	0.09%
2020/11/11	4	31.30	2	31.50	31.45	2	3,224	0.06%
2020/11/10	31	31.81	25	31.57	31.45	6	3,214	0.19%
2020/11/09	1	30.30	2	30.90	31.00	-1	3,126	-0.03%
2020/11/06	4	30.49	13	30.35	30.40	-9	3,099	-0.29%
2020/11/05	1	31.30	1	31.30	31.30	0	3,055	0.00%
2020/11/04	2	30.53	2	30.85	30.90	0	3,079	0.00%
2020/11/03	1	30.40	1	30.50	30.55	0	3,096	0.00%
2020/11/02	4	30.08	3	30.15	30.10	1	3,237	0.03%
2020/10/30	3	30.82	0	0.00	30.65	3	3,311	0.09%
2020/10/29	1	30.20	1	30.65	30.65	0	3,321	0.00%
2020/10/27	1	31.10	0	0.00	31.40	1	3,385	0.03%
2020/10/26	2	31.45	1	31.45	31.55	1	3,405	0.03%
2020/10/23	7	32.28	0	0.00	32.05	7	3,409	0.21%
2020/10/22	2	31.43	5	31.92	32.00	-3	3,379	-0.09%
2020/10/21	12	31.90	4	31.98	31.90	8	3,366	0.24%
2020/10/20	2	31.88	0	0.00	31.80	2	3,416	0.06%
2020/10/19	1	32.65	5	32.21	32.25	-4	3,462	-0.12%
2020/10/16	7	32.94	22	33.06	32.05	-15	3,447	-0.44%
2020/10/15	74	33.38	69	33.38	33.45	5	3,365	0.15%
2020/10/14	17	32.61	12.6	32.79	34.00	4.4	3,042	0.14%
2020/10/13	6	31.13	0	0.00	31.15	6	2,893	0.21%
2020/10/12	1	30.90	3	30.92	30.90	-2	2,877	-0.07%
2020/10/08	3	30.35	1	31.10	30.30	2	2,923	0.07%
2020/10/07	1	30.75	3	30.63	30.75	-2	3,062	-0.07%
2020/10/06	0	0.00	2	30.40	30.20	-2	3,140	-0.06%
2020/10/05	3	29.85	0	0.00	29.90	3	3,411	0.09%
2020/09/29	1	30.15	0	0.00	29.85	1	3,912	0.03%
2020/09/28	0	0.00	1	30.10	30.05	-1	3,993	-0.03%
2020/09/25	1	30.00	2	28.90	29.15	-1	4,050	-0.02%
2020/09/24	6	30.84	0	0.00	30.35	6	4,102	0.15%
2020/09/23	2	31.50	3	31.50	31.60	-1	4,077	-0.02%
2020/09/22	2	30.50	4	30.85	30.85	-2	4,087	-0.05%
2020/09/21	4	31.18	0	0.00	31.10	4	4,119	0.10%
2020/09/17	1	31.50	1	32.00	31.25	0	4,262	0.00%
2020/09/16	0	0.00	2	31.20	31.20	-2	4,222	-0.05%
2020/09/15	0	0.00	1	31.15	30.95	-1	4,218	-0.02%
2020/09/14	0	0.00	5	30.57	30.90	-5	4,228	-0.12%
2020/09/11	8	30.03	0	0.00	29.80	8	4,237	0.19%
2020/09/10	2	30.38	0	0.00	30.20	2	4,249	0.05%
2020/09/09	2	30.13	0	0.00	30.55	2	4,244	0.05%
2020/09/08	2	30.25	2	30.95	30.60	0	4,253	0.00%
2020/09/07	8	32.90	1	32.10	30.20	7	4,192	0.17%
2020/09/04	1	29.80	2	30.50	30.60	-1	3,890	-0.03%
2020/09/03	2	30.55	1	31.20	30.20	1	3,859	0.03%
2020/09/02	0	0.00	1	30.70	30.40	-1	3,819	-0.03%
2020/09/01	0	0.00	9	29.91	30.00	-9	3,806	-0.24%
2020/08/31	0	0.00	2	29.60	29.55	-2	3,825	-0.05%
2020/08/28	5	29.42	5	29.80	29.55	0	3,871	0.00%
2020/08/27	5	29.73	7	30.12	29.65	-2	3,881	-0.05%
2020/08/26	2	29.30	3	29.45	29.50	-1	3,882	-0.03%
2020/08/25	13	29.79	8	30.04	29.60	5	3,964	0.13%
2020/08/24	6	28.58	9	28.89	29.05	-3	3,907	-0.08%
2020/08/21	5	28.31	9	28.43	28.30	-4	3,900	-0.10%
2020/08/20	6	28.85	0	0.00	27.80	6	3,881	0.15%
2020/08/19	0	0.00	6	29.83	30.10	-6	3,819	-0.16%
2020/08/18	0	0.00	1	29.10	29.10	-1	3,776	-0.03%
2020/08/14	2	28.83	2	29.15	29.25	0	3,858	0.00%
2020/08/12	1	28.80	1	28.95	28.95	0	3,881	0.00%
2020/08/10	4	29.49	1	30.20	29.25	3	3,864	0.08%
2020/08/06	7	30.30	40	30.67	30.00	-33	3,821	-0.86%
2020/08/05	0	0.00	2	30.90	31.95	-2	3,676	-0.05%
2020/08/04	1	30.35	11	30.40	30.45	-10	3,598	-0.28%
2020/08/03	20	30.02	14	30.29	30.30	6	3,586	0.17%
2020/07/31	2	29.65	2	30.40	29.80	0	3,565	0.00%
2020/07/30	0	0.00	7	29.92	30.10	-7	3,563	-0.20%
2020/07/29	0	0.00	7	28.88	29.00	-7	3,552	-0.20%
2020/07/28	3	28.68	10	28.55	28.05	-7	3,565	-0.20%
2020/07/27	7.6	29.29	0	0.00	29.00	7.6	3,563	0.21%
2020/07/24	3	30.15	2	30.53	29.85	1	3,558	0.03%
2020/07/23	10	30.75	12	30.71	30.85	-2	3,518	-0.06%
2020/07/22	12	29.41	5	29.73	29.80	7	3,549	0.20%
2020/07/21	2	29.45	20	29.45	29.40	-18	3,674	-0.49%
2020/07/20	32	28.70	55	29.20	29.30	-23	3,711	-0.62%
2020/07/17	65	29.01	8	29.29	28.95	57	3,698	1.54%
2020/07/16	5	30.05	0	0.00	29.90	5	3,642	0.14%
2020/07/15	2	31.30	1	31.90	30.15	1	3,675	0.03%
2020/07/14	3	31.35	8	32.00	31.50	-5	3,644	-0.14%
2020/07/13	6	31.33	15	30.74	31.00	-9	3,544	-0.25%
2020/07/10	23	31.62	178	31.82	30.80	-155	3,478	-4.46%	大賣/鉅額交易
2020/07/09	5	32.34	3	32.18	32.80	2	3,225	0.06%
2020/07/08	15	29.07	5	29.25	29.85	10	2,833	0.35%
2020/07/07	1	28.30	10	28.70	28.30	-9	2,771	-0.32%
2020/07/06	4	28.00	3	28.53	28.30	1	2,705	0.04%
2020/07/03	3	28.32	5	28.37	28.50	-2	2,655	-0.08%
2020/07/02	10	27.10	16	27.09	27.10	-6	2,633	-0.23%
2020/07/01	15	27.11	0	0.00	27.20	15	2,704	0.55%
2020/06/30	9	27.99	3	27.90	28.10	6	2,656	0.23%
2020/06/29	7	28.18	20	27.99	28.05	-13	2,600	-0.50%
2020/06/24	114	28.74	6	28.79	28.50	108	2,547	4.24%	大買/鉅額交易
2020/06/23	1	27.75	2	28.18	28.15	-1	2,437	-0.04%
2020/06/22	35	28.00	2	27.98	27.95	33	2,405	1.37%
2020/06/19	1	27.65	0	0.00	27.45	1	2,420	0.04%
2020/06/18	0	0.00	3	28.03	28.10	-3	2,391	-0.13%
2020/06/17	75	27.91	10	27.70	27.70	65	2,356	2.76%
2020/06/16	1	27.40	0	0.00	27.50	1	2,342	0.04%
2020/06/11	2	27.10	4	27.70	27.05	-2	2,400	-0.08%
2020/06/08	1	27.60	0	0.00	27.25	1	2,474	0.04%
2020/06/05	1	27.80	0	0.00	27.70	1	2,465	0.04%
2020/06/04	3	27.50	0	0.00	27.85	3	2,467	0.12%
2020/06/01	0	0.00	1	27.70	27.45	-1	2,579	-0.04%
2020/05/28	2	26.38	0	0.00	26.20	2	2,475	0.08%
2020/05/26	0	0.00	5	26.50	26.50	-5	2,418	-0.21%
2020/05/20	10	26.65	11	26.36	26.55	-1	2,277	-0.04%
2020/05/18	0	0.00	2	25.10	25.05	-2	2,228	-0.09%
2020/05/11	0	0.00	2	26.35	26.15	-2	2,182	-0.09%
2020/05/08	5	26.40	0	0.00	26.15	5	2,167	0.23%
2020/05/07	3	26.28	1	26.50	26.40	2	2,153	0.09%
2020/05/06	1	26.00	0	0.00	25.85	1	2,128	0.05%
2020/04/30	0	0.00	1	26.55	26.70	-1	2,007	-0.05%
2020/04/28	0	0.00	14	26.31	26.30	-14	1,964	-0.71%
2020/04/27	1	26.80	3	26.85	26.60	-2	1,956	-0.10%
2020/04/24	0	0.00	3	26.00	26.50	-3	1,848	-0.16%
2020/04/23	3	25.30	2	25.50	25.40	1	1,696	0.06%
2020/04/21	6	24.74	1	24.65	24.35	5	1,610	0.31%
2020/04/20	5	25.00	0	0.00	25.05	5	1,581	0.32%
2020/04/17	0	0.00	5	24.75	25.00	-5	1,512	-0.33%
2020/04/16	12	24.72	8	24.86	24.50	4	1,465	0.27%
2020/04/10	4	24.11	0	0.00	24.00	4	1,353	0.30%
2020/04/07	9	23.94	0	0.00	23.70	9	1,253	0.72%
2020/03/26	0	0.00	2	21.70	21.75	-2	1,152	-0.17%
2020/03/25	2	22.60	1	22.45	22.00	1	1,144	0.09%
2020/03/18	1	22.25	13	22.25	21.80	-12	1,070	-1.12%
2020/03/17	0	0.00	2	21.48	21.90	-2	1,045	-0.19%
2020/03/16	1	21.55	1	22.30	21.25	0	1,049	0.00%
2020/03/12	1	21.40	0	0.00	21.50	1	966	0.10%
2020/03/11	0	0.00	1	24.30	23.50	-1	941	-0.11%
2020/03/10	1	23.30	17	24.70	24.00	-16	925	-1.73%
2020/03/09	24	25.97	3	26.30	25.60	21	866	2.42%
2020/03/06	1	22.80	6	24.59	24.85	-5	701	-0.71%
2020/03/05	0	0.00	1	22.70	22.60	-1	635	-0.16%
2020/03/03	3	22.27	0	0.00	22.40	3	641	0.47%
2020/02/19	1	23.00	0	0.00	23.00	1	628	0.16%
2020/02/17	1	22.80	0	0.00	22.90	1	632	0.16%
2020/02/05	0	0.00	1	23.05	23.00	-1	713	-0.14%
2020/02/04	1	22.50	0	0.00	22.90	1	714	0.14%
2020/01/30	1	24.00	0	0.00	23.65	1	701	0.14%
2020/01/14	0	0.00	1	26.35	26.40	-1	684	-0.15%
2020/01/09	1	26.00	0	0.00	26.05	1	679	0.15%
2019/12/17	0	0.00	2	27.30	27.05	-2	707	-0.28%
2019/12/16	0	0.00	1	27.30	27.30	-1	770	-0.13%
2019/12/13	0	0.00	1	26.80	26.55	-1	806	-0.12%
2019/12/12	0	0.00	1	26.70	26.60	-1	807	-0.12%
2019/12/11	1	27.00	4	26.80	26.60	-3	791	-0.38%
2019/12/10	0	0.00	4	26.63	26.70	-4	754	-0.53%
2019/12/05	2	26.20	0	0.00	26.30	2	754	0.27%
2019/11/21	0	0.00	1.6	26.20	26.30	-1.6	1,128	-0.14%
2019/11/12	1	26.70	0	0.00	26.90	1	1,271	0.08%
2019/10/28	3	26.65	3	26.55	26.70	0	1,304	0.00%
2019/10/25	0	0.00	8	27.10	26.95	-8	1,320	-0.61%
2019/10/15	1	27.15	0	0.00	27.45	1	1,503	0.07%
2019/10/01	1	27.70	1	27.50	27.50	0	1,442	0.00%
2019/09/27	1	27.15	0	0.00	27.20	1	1,445	0.07%
2019/09/26	0	0.00	1	27.60	27.75	-1	1,442	-0.07%
2019/09/25	0	0.00	8	27.82	27.70	-8	1,444	-0.55%
2019/09/24	3	28.10	0	0.00	28.00	3	1,447	0.21%
2019/09/23	8	28.13	0	0.00	28.00	8	1,439	0.56%
2019/09/19	1	28.20	2	28.25	28.25	-1	1,419	-0.07%
2019/09/18	1	28.00	0	0.00	28.05	1	1,348	0.07%
2019/09/06	0	0.00	2	27.85	27.45	-2	1,283	-0.16%
2019/08/28	0	0.00	10	27.86	28.20	-10	972	-1.03%
2019/08/20	12	27.79	0	0.00	27.40	12	885	1.36%
2019/08/14	0	0.00	1	27.00	26.65	-1	774	-0.13%
2019/07/30	0	0.00	1	26.50	26.95	-1	736	-0.14%
2019/07/29	0.2	26.80	0	0.00	26.85	0.2	728	0.03%
2019/07/26	1	28.20	0	0.00	27.40	1	736	0.14%
2019/07/11	1	25.50	1	25.85	25.80	0	947	0.00%
2019/07/10	0	0.00	1	25.50	25.60	-1	949	-0.11%
2019/07/04	1	25.80	2	25.70	26.00	-1	996	-0.10%
2019/07/03	0	0.00	1	26.55	26.55	-1	989	-0.10%
2019/07/02	0.2	26.60	0	0.00	26.75	0.2	980	0.02%
2019/07/01	3	26.70	0	0.00	26.50	3	973	0.31%
2019/06/17	0	0.00	0.8	25.25	25.35	-0.8	925	-0.09%
2019/06/04	0	0.00	1	24.35	24.30	-1	895	-0.11%
2019/05/31	0	24.40	0	0.00	24.55	0	906	0.00%
2019/05/17	1	24.65	0	0.00	24.40	1	1,016	0.10%
2019/05/09	0	0.00	1	24.90	24.85	-1	1,023	-0.10%
2019/04/30	0	0.00	1	26.25	26.20	-1	1,004	-0.10%
2019/04/24	0	0.00	1	27.30	27.45	-1	931	-0.11%
2019/04/23	1	26.75	1	27.25	27.80	0	812	0.00%
2019/04/16	0	0.00	3	24.80	24.70	-3	601	-0.50%
2019/04/11	3	24.95	0	0.00	25.30	3	615	0.49%
2019/04/08	2.4	24.45	0	0.00	24.45	2.4	572	0.42%
2019/04/01	1	24.30	2	24.05	24.10	-1	563	-0.18%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/08	2	24.70	0	0.00	24.70	2	681	0.29%
2019/02/15	0	0.00	2	25.00	25.25	-2	636	-0.31%
2019/02/14	0	0.00	1	24.60	24.70	-1	615	-0.16%
2019/02/13	0	0.00	3	24.25	24.35	-3	601	-0.50%
2019/01/10	2	24.05	1	23.55	23.45	1	652	0.15%
2019/01/09	1	24.05	0	0.00	24.05	1	649	0.15%
2019/01/08	1	24.00	1	24.25	24.30	0	632	0.00%
2018/12/04	3	25.95	0	0.00	25.95	3	1,008	0.30%
2018/11/27	1	23.70	0	0.00	23.75	1	954	0.10%
2018/11/19	1	23.70	0	0.00	23.80	1	1,051	0.10%
2018/10/31	0	0.00	2	22.48	23.05	-2	1,184	-0.17%
2018/10/30	2.2	21.52	0	0.00	21.80	2.2	1,169	0.19%
2018/10/24	0	23.50	0	0.00	23.60	0	1,153	0.00%
2018/10/23	0	0.00	0.6	23.00	23.00	-0.6	1,152	-0.05%
2018/10/18	0	0.00	1	23.40	23.40	-1	1,153	-0.09%
2018/10/12	0.2	22.75	0	0.00	22.65	0.2	1,174	0.02%
2018/10/11	0	0.00	0.8	23.70	23.70	-0.8	1,145	-0.07%
2018/09/11	1	26.40	0	0.00	26.60	1	1,285	0.08%
2018/09/07	1	27.15	2	27.53	27.30	-1	1,307	-0.08%
2018/09/06	1	28.95	1	28.90	28.15	0	1,388	0.00%
2018/09/05	0	0.00	1	29.20	29.70	-1	1,405	-0.07%
2018/09/03	0	0.00	1	28.95	28.75	-1	1,412	-0.07%
2018/08/31	5	28.40	15	29.03	29.20	-10	1,386	-0.72%
2018/08/30	5	28.50	5	28.45	28.45	0	1,365	0.00%
2018/08/29	7	28.55	0	0.00	28.45	7	1,365	0.51%
2018/08/24	0	0.00	5	27.50	27.60	-5	1,349	-0.37%
2018/08/22	0	0.00	10	27.85	28.10	-10	1,350	-0.74%
2018/08/21	10	28.35	4	28.50	28.00	6	1,348	0.44%
2018/08/20	1	27.20	5	27.05	27.60	-4	1,290	-0.31%
2018/08/13	0	0.00	1	26.80	26.80	-1	1,273	-0.08%
2018/08/09	16	28.37	5	28.30	28.45	11	1,246	0.88%
2018/08/02	1	26.75	0	0.00	26.55	1	1,154	0.09%
2018/07/09	1	26.25	0	0.00	26.25	1	1,202	0.08%
2018/07/06	1	26.65	0	0.00	26.65	1	1,201	0.08%
2018/06/29	5	29.00	0	0.00	28.75	5	1,161	0.43%
2018/06/28	0	0.00	2	29.08	29.10	-2	1,139	-0.18%
2018/06/26	0	0.00	5	27.50	28.10	-5	1,044	-0.48%
2018/06/20	0	0.00	2	28.78	28.30	-2	1,051	-0.19%
2018/06/15	3	28.82	0	0.00	28.80	3	1,084	0.28%
2018/06/14	25	29.76	20	29.45	29.30	5	1,058	0.47%
2018/06/11	0	0.00	10	27.75	27.85	-10	894	-1.12%
2018/06/05	1	27.90	1	27.90	27.85	0	887	0.00%
2018/06/04	0	0.00	1	27.80	27.80	-1	871	-0.11%
2018/06/01	0	0.00	1	27.25	27.20	-1	852	-0.12%
2018/05/25	3	26.93	0	0.00	26.80	3	829	0.36%
2018/04/26	3	26.90	4	26.38	25.70	-1	1,179	-0.08%
2018/04/18	1	26.95	0	0.00	26.95	1	1,224	0.08%
2018/04/17	0	0.00	1	27.45	27.05	-1	1,224	-0.08%
2018/04/12	2	27.50	0	0.00	27.65	2	1,250	0.16%
2018/04/11	1	27.70	0	0.00	27.70	1	1,271	0.08%
2018/04/09	1	28.00	0	0.00	27.65	1	1,431	0.07%
2018/03/30	0	0.00	2	28.30	28.10	-2	1,488	-0.13%
2018/03/27	0	0.00	1	28.25	28.25	-1	1,518	-0.07%
2018/03/22	10	29.10	0	0.00	28.85	10	1,516	0.66%
2018/03/21	2	28.25	0	0.00	28.65	2	1,489	0.13%
2018/03/15	0	0.00	1	29.20	28.85	-1	1,644	-0.06%
2018/03/14	0	0.00	3	28.10	28.00	-3	1,604	-0.19%
2018/03/12	3	27.25	0	0.00	27.30	3	1,599	0.19%
2018/03/09	1	27.45	0	0.00	27.30	1	1,623	0.06%
2018/03/01	0	0.00	8	27.80	27.85	-8	1,790	-0.45%
2018/02/12	1	26.90	0	0.00	26.95	1	2,363	0.04%
2018/02/06	1	26.40	1	27.35	26.60	0	2,536	0.00%
2018/01/30	0	0.00	1	30.85	30.40	-1	2,715	-0.04%
2018/01/25	0	0.00	1	30.10	30.05	-1	2,919	-0.03%
2018/01/19	1	30.65	0	0.00	30.75	1	3,256	0.03%
2018/01/18	0	0.00	3	30.10	29.95	-3	3,290	-0.09%
2018/01/05	1	30.90	1	30.95	30.85	0	5,331	0.00%
2018/01/03	1	30.90	6	30.88	30.95	-5	5,347	-0.09%