偉詮電 (2436)-永豐金-南京券商分點個股進出

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
60.2
漲跌
▼0.7
漲幅
-1.15%
成交量
646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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/04/17	0	0.00	2	63.50	62.60	-2	1,541	-0.13%
2024/04/16	2	58.15	0	0.00	58.50	2	1,517	0.13%
2024/04/15	2	61.30	0	0.00	61.00	2	1,506	0.13%
2024/04/12	0	0.00	1	63.40	63.20	-1	1,569	-0.06%
2024/03/29	0	0.00	1	62.70	62.70	-1	2,255	-0.04%
2024/03/28	1	63.30	0	0.00	63.00	1	2,284	0.04%
2024/03/26	1	63.30	0	0.00	63.10	1	2,352	0.04%
2024/03/25	0	65.10	0	0.00	64.50	0	2,378	0.00%
2024/03/20	0	0.00	5	63.50	63.40	-5	2,438	-0.21%
2024/03/06	1	65.50	0	0.00	65.20	1	2,937	0.03%
2024/02/29	4	67.60	4	67.00	67.00	0	3,415	0.00%
2024/02/26	2	69.10	2	69.90	69.90	0	3,769	0.00%
2024/02/22	4	70.70	4	71.30	70.70	0	4,317	0.00%
2024/02/19	1	69.70	0	0.00	69.70	1	4,451	0.02%
2024/02/15	0	0.00	10	66.74	68.40	-10	4,568	-0.22%
2024/01/26	2	67.10	2	66.20	66.20	0	4,619	0.00%
2024/01/19	19	66.48	7	66.77	66.80	12	4,790	0.25%
2024/01/18	4	66.10	4	67.50	66.10	0	4,869	0.00%
2024/01/11	2	67.30	2	67.70	67.30	0	5,072	0.00%
2024/01/10	1	67.50	0	0.00	67.50	1	5,183	0.02%
2024/01/08	7	68.83	7	70.89	68.70	0	5,318	0.00%
2024/01/05	10	71.72	9	71.49	71.80	1	5,261	0.02%
2024/01/04	8	70.80	9	71.88	70.80	-1	5,238	-0.02%
2024/01/03	0	0.00	1	72.20	71.80	-1	5,276	-0.02%
2024/01/02	113	72.52	113	73.01	72.50	0	5,270	0.00%	大買/大賣/
2023/12/29	96	73.04	98	71.96	73.60	-2	5,277	-0.04%
2023/12/28	61	74.08	60	75.17	74.00	1	5,218	0.02%
2023/12/26	3	70.00	0	0.00	69.90	3	4,906	0.06%
2023/12/20	2	67.90	0	0.00	68.60	2	4,875	0.04%
2023/12/19	7	67.24	0	0.00	67.30	7	4,885	0.14%
2023/12/18	1	67.90	0	0.00	68.10	1	4,947	0.02%
2023/12/15	1.1	69.81	0	0.00	68.10	1.1	5,014	0.02%
2023/12/14	2	70.70	2	70.15	69.80	0	5,132	0.00%
2023/12/13	1	70.70	0	0.00	70.90	1	5,213	0.02%
2023/12/12	1	70.90	0	0.00	70.70	1	5,323	0.02%
2023/12/11	1	72.90	0	0.00	71.70	1	5,428	0.02%
2023/12/08	1	72.00	0	0.00	71.20	1	5,602	0.02%
2023/12/07	0	0.00	1	72.90	71.50	-1	5,729	-0.02%
2023/12/06	3	74.53	3	73.90	73.90	0	5,891	0.00%
2023/12/05	4	75.65	3	75.20	74.60	1	6,196	0.02%
2023/12/04	1	77.10	11	77.83	76.10	-10	6,641	-0.15%
2023/12/01	3	78.27	4	78.73	78.10	-1	6,899	-0.01%
2023/11/30	3	79.00	6	78.55	79.00	-3	7,929	-0.04%
2023/11/29	43.2	78.82	33	78.59	78.80	10.2	8,492	0.12%
2023/11/28	13	77.70	13	76.60	77.70	0	8,565	0.00%
2023/11/27	40	76.11	65	76.89	76.10	-25	9,162	-0.27%
2023/11/24	1	77.60	1	77.10	76.50	0	9,954	0.00%
2023/11/22	87	75.92	83	73.50	76.30	4	9,991	0.04%
2023/11/21	87	72.68	88	71.47	72.80	-1	9,588	-0.01%
2023/11/20	5	71.16	5	70.96	71.20	0	9,539	0.00%
2023/11/17	1	69.40	3	69.87	69.80	-2	9,458	-0.02%
2023/11/16	2	68.35	0	0.00	68.10	2	9,374	0.02%
2023/11/15	2	68.70	3	70.80	69.00	-1	9,323	-0.01%
2023/11/14	1	66.60	0	0.00	67.60	1	9,220	0.01%
2023/11/09	4	65.40	4	67.10	65.40	0	9,141	0.00%
2023/11/08	3	66.60	3	67.00	66.60	0	9,127	0.00%
2023/11/07	2	67.85	2	66.90	66.90	0	9,117	0.00%
2023/11/06	1	67.40	27	67.49	67.70	-26	9,120	-0.29%
2023/11/03	3	67.37	3	67.47	67.00	0	9,117	0.00%
2023/11/02	17	67.82	17	66.93	67.90	0	9,101	0.00%
2023/11/01	8	65.79	8	65.06	66.00	0	9,080	0.00%
2023/10/31	6	66.87	6	65.00	64.30	0	9,053	0.00%
2023/10/30	4	67.60	4	68.10	67.60	0	9,035	0.00%
2023/10/27	12	67.65	12	67.78	67.60	0	9,029	0.00%
2023/10/26	6	68.87	5	67.50	67.50	1	9,032	0.01%
2023/10/25	8	71.14	9	71.07	70.60	-1	8,956	-0.01%
2023/10/24	25	69.32	50	69.73	69.10	-25	8,891	-0.28%
2023/10/23	58	70.50	63	69.71	70.50	-5	8,908	-0.06%
2023/10/20	34	70.22	7	69.16	70.40	27	8,905	0.30%
2023/10/19	11	70.48	17	69.00	70.90	-6	8,926	-0.07%
2023/10/18	28	68.80	28	70.44	68.30	0	8,906	0.00%
2023/10/17	25	71.54	13	71.92	71.50	12	9,037	0.13%
2023/10/16	2	68.55	2	69.15	68.80	0	8,961	0.00%
2023/10/13	6	70.52	6	70.50	70.10	0	9,006	0.00%
2023/10/12	3	71.13	3	71.23	71.30	0	9,074	0.00%
2023/10/11	9	71.56	9	71.63	70.30	0	9,357	0.00%
2023/10/06	7	71.20	7	71.46	71.00	0	9,410	0.00%
2023/10/05	20	71.30	22	70.84	71.40	-2	9,454	-0.02%
2023/10/04	4	70.70	4	70.28	70.90	0	9,520	0.00%
2023/10/03	1	71.10	2	72.10	71.00	-1	9,788	-0.01%
2023/10/02	1	69.70	2	68.95	69.00	-1	9,922	-0.01%
2023/09/28	12	67.58	12	67.50	67.50	0	10,034	0.00%
2023/09/27	22	67.68	21	67.22	67.70	1	10,038	0.01%
2023/09/26	3	68.03	4	67.10	67.00	-1	10,025	-0.01%
2023/09/25	9	68.57	8	68.75	68.30	1	10,000	0.01%
2023/09/22	13	68.80	26	68.50	68.90	-13	9,970	-0.13%
2023/09/21	11	68.80	12	70.62	68.80	-1	9,933	-0.01%
2023/09/20	51	71.04	50	72.55	70.80	1	9,851	0.01%
2023/09/19	64	72.24	56	73.68	72.20	8	9,768	0.08%
2023/09/18	10	74.46	5	74.24	73.70	5	9,610	0.05%
2023/09/15	2	74.85	52	73.77	74.00	-50	9,477	-0.53%
2023/09/14	50	74.63	8	74.43	74.50	42	9,366	0.45%
2023/09/13	36	73.04	37	73.72	72.90	-1	9,235	-0.01%
2023/09/12	140	73.67	140	74.18	74.10	0	9,061	0.00%	大買/大賣/
2023/09/11	363	74.22	360	74.83	74.20	3	8,927	0.03%	大買/大賣/
2023/09/08	89	74.66	89	74.20	75.10	0	8,819	0.00%
2023/09/07	108	75.55	160	75.12	73.30	-52	8,555	-0.61%	大買/大賣/
2023/09/06	45	75.66	57	75.36	75.00	-12	8,229	-0.15%
2023/09/05	193	77.92	196	78.24	77.50	-3	7,950	-0.04%	大買/大賣/
2023/09/04	195	76.06	229	73.26	78.60	-34	6,954	-0.49%	大買/大賣/
2023/09/01	37	71.98	7	72.27	71.50	30	6,310	0.48%
2023/08/31	29	72.01	21	72.22	71.50	8	6,069	0.13%
2023/08/30	65	70.63	49	70.97	73.30	16	5,483	0.29%
2023/08/29	26	65.17	24	62.90	66.70	2	4,563	0.04%
2023/08/28	0	0.00	4	60.90	60.70	-4	4,187	-0.10%
2023/08/25	1	59.00	1	58.20	58.20	0	4,127	0.00%
2023/08/24	8	61.31	7	61.01	60.40	1	4,107	0.02%
2023/08/23	1	60.00	0	0.00	60.00	1	4,019	0.02%
2023/08/22	3	59.23	3	58.60	58.60	0	4,006	0.00%
2023/08/21	12	59.32	11	59.46	59.20	1	3,998	0.03%
2023/08/18	10	59.78	5	60.12	59.90	5	3,989	0.13%
2023/08/17	15	58.74	2	59.15	59.30	13	3,969	0.33%
2023/08/16	6	57.30	5	56.72	57.80	1	3,952	0.03%
2023/08/15	1	56.90	1	56.60	56.90	0	3,950	0.00%
2023/08/14	6	55.63	6	56.23	55.50	0	3,947	0.00%
2023/08/11	1	57.10	1	57.20	57.20	0	3,937	0.00%
2023/08/10	6	57.33	5	57.52	56.80	1	3,928	0.03%
2023/08/09	1	58.10	1	58.80	58.60	0	3,908	0.00%
2023/08/08	6	58.37	6	58.72	58.30	0	3,901	0.00%
2023/08/07	7	58.49	7	57.19	58.70	0	3,896	0.00%
2023/08/02	11	58.45	11	59.00	58.00	0	3,881	0.00%
2023/08/01	1	60.20	1	61.40	60.50	0	3,824	0.00%
2023/07/31	4	61.13	4	61.70	60.20	0	3,801	0.00%
2023/07/28	6	61.63	24	61.28	61.70	-18	3,744	-0.48%
2023/07/27	4	60.80	5	61.30	61.20	-1	3,716	-0.03%
2023/07/26	7	61.71	8	61.35	60.00	-1	3,657	-0.03%
2023/07/25	2	60.65	15	60.73	60.70	-13	3,584	-0.36%
2023/07/24	26	60.19	20	60.37	60.00	6	3,557	0.17%
2023/07/21	14	61.71	1	61.90	61.90	13	3,493	0.37%
2023/07/20	30	63.97	7	64.16	63.10	23	3,444	0.67%
2023/07/19	1	61.20	2	61.15	60.60	-1	3,183	-0.03%
2023/07/18	0	0.00	4	60.03	60.10	-4	3,141	-0.13%
2023/07/17	8	61.05	4	61.10	60.50	4	3,086	0.13%
2023/07/14	62	62.99	74	62.16	62.80	-12	3,007	-0.40%
2023/07/13	0	0.00	10	57.90	60.30	-10	2,708	-0.37%
2023/07/12	42	58.12	40	58.83	58.00	2	2,596	0.08%
2023/07/11	2	58.35	1	58.00	58.30	1	2,528	0.04%
2023/07/10	20	60.62	18	59.73	58.10	2	2,452	0.08%
2023/07/07	14	57.76	19	55.73	57.90	-5	2,163	-0.23%
2023/07/06	16	55.55	9	56.07	55.20	7	1,956	0.36%
2023/07/05	0	0.00	1	54.20	53.70	-1	1,856	-0.05%
2023/07/04	1	52.60	0	0.00	53.30	1	2,023	0.05%
2023/06/27	0	0.00	15	51.43	51.70	-15	2,285	-0.66%
2023/06/26	0	0.00	5	52.30	52.10	-5	2,294	-0.22%
2023/06/20	5	54.10	8	54.64	54.10	-3	2,318	-0.13%
2023/06/19	3	56.00	3	55.30	55.00	0	2,347	0.00%
2023/06/16	4	55.20	4	56.80	55.20	0	2,329	0.00%
2023/06/15	4	56.70	5	56.00	56.70	-1	2,290	-0.04%
2023/06/14	11	55.84	4	59.00	55.70	7	2,262	0.31%
2023/06/13	10	59.60	11	59.92	58.90	-1	2,143	-0.05%
2023/06/12	29	59.39	15	59.05	60.50	14	2,067	0.68%
2023/06/09	25	56.26	2	57.20	58.00	23	1,891	1.22%
2023/06/08	0	0.00	3	57.27	55.50	-3	1,823	-0.16%
2023/06/06	0	54.70	0	0.00	53.00	0	1,798	0.00%
2023/06/05	6	57.10	4	56.95	54.80	2	1,781	0.11%
2023/06/02	1	53.20	3	52.67	53.20	-2	1,682	-0.12%
2023/06/01	1	52.00	0	0.00	52.30	1	1,679	0.06%
2023/05/31	4	52.35	3	52.20	52.20	1	1,728	0.06%
2023/05/29	0	0.00	9	51.31	51.60	-9	1,787	-0.50%
2023/05/25	8	50.09	0	0.00	50.10	8	1,852	0.43%
2023/05/24	0	0.00	4	50.60	50.60	-4	1,903	-0.21%
2023/05/23	4	50.10	0	0.00	50.10	4	1,930	0.21%
2023/05/22	0	0.00	1	49.50	49.55	-1	1,948	-0.05%
2023/04/27	3	47.10	3	46.75	47.10	0	2,613	0.00%
2023/04/25	1	47.50	0	0.00	46.90	1	2,640	0.04%
2023/04/20	1	50.70	0	0.00	50.60	1	2,728	0.04%
2023/04/17	7	53.40	7	52.80	53.40	0	2,704	0.00%
2023/04/13	1	53.50	2	53.70	52.70	-1	2,680	-0.04%
2023/04/12	4	54.30	6	54.33	54.30	-2	2,656	-0.08%
2023/04/11	4	53.90	4	53.50	53.90	0	2,632	0.00%
2023/04/07	27	53.98	22	55.62	53.70	5	2,553	0.20%
2023/04/06	3	55.23	3	54.33	55.50	0	2,363	0.00%
2023/03/31	0	0.00	1	51.70	51.10	-1	2,106	-0.05%
2023/03/28	1	50.70	1	50.40	50.30	0	2,092	0.00%
2023/03/27	0	52.40	0	0.00	51.50	0	2,086	0.00%
2023/03/24	0	0.00	1	52.40	52.80	-1	2,077	-0.05%
2023/03/22	5	51.70	0	0.00	51.40	5	2,023	0.25%
2023/03/20	0	0.00	2	50.50	51.00	-2	1,963	-0.10%
2023/03/16	0	0.00	2	51.10	49.95	-2	1,972	-0.10%
2023/03/13	2	49.40	0	0.00	49.60	2	2,048	0.10%
2023/03/10	0	0.00	1	50.70	49.95	-1	2,116	-0.05%
2023/03/09	3	52.83	2	51.90	51.90	1	2,129	0.05%
2023/03/02	1	51.50	0	0.00	52.20	1	2,103	0.05%
2023/03/01	0	50.50	0	0.00	50.90	0	2,040	0.00%
2023/02/22	6	51.55	0	0.00	51.10	6	1,986	0.30%
2023/02/21	5	50.70	0	0.00	50.80	5	1,965	0.25%
2023/02/20	0	0.00	1	49.80	50.00	-1	1,978	-0.05%
2023/02/17	1	48.95	5	49.50	49.55	-4	1,987	-0.20%
2023/02/14	0	0.00	1	48.85	47.90	-1	2,081	-0.05%
2023/02/10	2	47.45	0	0.00	47.25	2	2,172	0.09%
2023/02/08	6	49.35	9	49.26	49.35	-3	2,289	-0.13%
2023/02/06	2	50.00	2	49.40	49.05	0	2,405	0.00%
2023/02/03	22	51.26	24.1	51.71	50.90	-2.1	2,381	-0.09%
2023/02/02	0	0.00	3	49.10	49.35	-3	2,248	-0.13%
2023/01/31	1	47.40	0	0.00	47.75	1	2,694	0.04%
2023/01/30	19	48.79	0	0.00	48.35	19	2,627	0.72%
2023/01/16	5.1	46.00	5	46.45	46.00	0.1	2,579	0.00%
2023/01/13	13	46.35	17	45.74	46.35	-4	2,578	-0.16%
2023/01/12	18	46.01	8	46.78	45.80	10	2,556	0.39%
2022/12/20	2	42.53	2	43.18	41.45	0	2,617	0.00%
2022/12/15	2	45.10	2	45.15	45.10	0	2,658	0.00%
2022/12/14	2	45.05	2	44.65	45.05	0	2,672	0.00%
2022/12/13	2	44.25	2	44.95	44.15	0	2,675	0.00%
2022/12/07	1	46.00	0	0.00	45.60	1	2,700	0.04%
2022/12/06	8	47.34	6	48.30	47.10	2	2,695	0.07%
2022/12/05	2	49.40	0	49.75	48.85	2	2,677	0.07%
2022/12/01	0	0.00	2	47.10	47.10	-2	2,565	-0.08%
2022/11/30	1	45.90	1	45.30	45.90	0	2,559	0.00%
2022/11/24	0	0.00	1	46.40	46.80	-1	2,609	-0.04%
2022/11/22	1	44.11	1	44.90	44.10	0	2,592	0.00%
2022/11/21	8	44.90	8	45.09	44.90	0	2,697	0.00%
2022/11/18	6	45.83	4	46.10	45.30	2	2,732	0.07%
2022/11/17	1	45.60	3	46.52	46.00	-2	2,710	-0.07%
2022/11/16	1	44.90	3	46.07	46.30	-2	2,692	-0.07%
2022/11/15	1	44.90	1	45.50	45.45	0	2,662	0.00%
2022/11/14	3	44.97	3	44.83	45.10	0	2,648	0.00%
2022/11/11	1	44.50	2	44.40	44.50	-1	2,649	-0.04%
2022/11/10	3	43.90	3	43.80	43.90	0	2,603	0.00%
2022/11/09	5	43.48	5	43.49	43.70	0	2,598	0.00%
2022/11/08	4	44.90	3	43.80	43.20	1	2,609	0.04%
2022/11/07	14	44.30	11	43.72	44.35	3	2,593	0.12%
2022/11/04	5	43.37	5	43.28	43.20	0	2,523	0.00%
2022/11/03	4	43.88	4	44.03	43.85	0	2,498	0.00%
2022/11/01	0	0.00	1	42.65	42.50	-1	2,407	-0.04%
2022/10/31	18	42.74	17	42.99	42.60	1	2,367	0.04%
2022/10/28	21	42.67	24	42.79	42.80	-3	2,269	-0.13%
2022/10/27	3	40.75	3	41.30	42.20	0	1,869	0.00%
2022/10/05	2	43.10	0	0.00	43.50	2	1,952	0.10%
2022/10/03	0	0.00	1	40.95	41.10	-1	1,967	-0.05%
2022/09/30	2	39.83	1	40.65	40.65	1	2,016	0.05%
2022/09/26	0	0.00	5	40.80	40.30	-5	2,115	-0.24%
2022/09/23	6	43.25	6	45.35	43.25	0	2,152	0.00%
2022/09/22	1	44.55	0	0.00	45.40	1	2,166	0.05%
2022/09/13	2	49.20	0	0.00	48.20	2	2,290	0.09%
2022/09/08	5	47.54	0	0.00	47.60	5	2,386	0.21%
2022/09/07	1	48.00	0	0.00	48.00	1	2,436	0.04%
2022/09/01	0	53.00	0	0.00	52.90	0	2,427	0.00%
2022/08/30	1	56.00	0	0.00	55.90	1	2,427	0.04%
2022/08/29	0	57.20	0.5	56.97	55.50	-0.5	2,471	-0.02%
2022/08/26	0.5	59.60	2	61.20	58.50	-1.5	2,460	-0.06%
2022/08/25	3.1	58.43	4	58.40	58.80	-0.9	2,383	-0.04%
2022/08/23	1	56.50	1	56.50	56.80	0	2,449	0.00%
2022/08/22	4	57.15	4	57.23	57.00	0	2,479	0.00%
2022/08/19	0	0.00	2	57.60	57.50	-2	2,481	-0.08%
2022/08/18	1	57.70	0	0.00	57.80	1	2,497	0.04%
2022/08/17	2	56.50	2	56.80	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	3	54.83	3	54.87	55.20	0	2,460	0.00%
2022/08/09	2	51.10	0	0.00	50.70	2	2,493	0.08%
2022/08/08	1	51.50	0	0.00	51.80	1	2,492	0.04%
2022/08/05	17	53.12	19	52.94	53.00	-2	2,481	-0.08%
2022/08/04	10	52.42	10	52.73	52.40	0	2,500	0.00%
2022/08/03	6	52.85	6	52.97	53.00	0	2,509	0.00%
2022/07/29	1	52.90	1	52.90	53.60	0	2,605	0.00%
2022/07/28	5	54.02	4	57.70	53.60	1	2,627	0.04%
2022/07/13	5	53.40	7	52.31	52.20	-2	2,953	-0.07%
2022/07/12	1	51.90	3	51.60	50.90	-2	2,956	-0.07%
2022/07/11	4	54.30	2	54.50	53.90	2	2,948	0.07%
2022/07/08	30	54.18	31	55.12	54.50	-1	2,960	-0.03%
2022/07/07	0	0.00	19	50.61	53.50	-19	2,942	-0.65%
2022/07/06	4	53.33	4	51.28	51.20	0	2,974	0.00%
2022/07/04	19	52.68	0	0.00	52.10	19	2,953	0.64%
2022/06/30	8	56.58	6	55.07	55.00	2	2,897	0.07%
2022/06/29	2	58.50	2	58.10	58.00	0	2,894	0.00%
2022/06/28	1	59.10	0	0.00	59.40	1	2,926	0.03%
2022/06/27	0	0.00	2	60.20	60.10	-2	2,975	-0.07%
2022/06/24	5	56.50	5	57.30	57.30	0	2,968	0.00%
2022/06/21	0	0.00	5	58.80	59.70	-5	3,034	-0.16%
2022/06/20	1	58.10	0	0.00	56.10	1	3,119	0.03%
2022/06/17	4	60.40	4	60.80	60.80	0	3,079	0.00%
2022/06/14	1	65.50	0	0.00	67.00	1	3,088	0.03%
2022/06/13	3	67.40	0	0.00	66.60	3	3,155	0.10%
2022/06/10	1	69.20	0	0.00	69.50	1	3,227	0.03%
2022/06/09	5	70.60	5	71.00	70.60	0	3,238	0.00%
2022/06/08	23	70.80	23	71.40	70.80	0	3,239	0.00%
2022/06/07	19	70.90	19	68.10	70.90	0	3,246	0.00%
2022/06/06	6	69.03	5	70.40	69.00	1	3,236	0.03%
2022/05/31	0	0.00	3	69.50	70.50	-3	3,453	-0.09%
2022/05/30	8	68.30	10	66.98	68.30	-2	3,705	-0.05%
2022/05/27	2	66.35	0	0.00	66.10	2	3,715	0.05%
2022/05/25	2	66.50	4	67.43	67.40	-2	3,750	-0.05%
2022/05/24	2	67.20	2	66.60	66.30	0	3,816	0.00%
2022/05/23	1	67.90	0	0.00	67.90	1	3,822	0.03%
2022/05/20	5	68.80	5	69.10	68.80	0	3,913	0.00%
2022/05/19	2	67.80	1	68.80	68.70	1	4,022	0.02%
2022/05/18	5	69.20	4	70.62	69.40	1	4,263	0.02%
2022/05/12	10	64.30	12	65.88	64.20	-2	5,026	-0.04%
2022/05/11	25	66.80	25	65.12	66.80	0	5,077	0.00%
2022/05/09	2	66.00	3	65.57	65.50	-1	5,385	-0.02%
2022/05/06	3	66.70	0	0.00	66.50	3	5,414	0.06%
2022/05/05	4	72.20	4	71.50	72.20	0	5,389	0.00%
2022/04/29	0	0.00	4	69.70	69.50	-4	5,530	-0.07%
2022/04/28	3	69.83	3	69.80	70.00	0	5,553	0.00%
2022/04/27	4	65.80	4	68.80	69.10	0	5,554	0.00%
2022/04/26	1	70.50	0	0.00	69.30	1	5,488	0.02%
2022/04/25	5	73.48	4	72.20	71.60	1	5,471	0.02%
2022/04/22	6	78.70	6	79.83	78.60	0	5,441	0.00%
2022/04/20	0	76.40	1	76.00	76.10	-1	5,440	-0.02%
2022/04/19	0	76.10	0	0.00	75.50	0	5,486	0.00%
2022/04/18	2	76.00	1	75.40	76.00	1	5,539	0.02%
2022/04/14	1	79.80	0	0.00	79.50	1	5,673	0.02%
2022/04/13	3	78.80	3	80.30	80.30	0	5,731	0.00%
2022/04/12	0	0.00	0	77.90	77.80	0	5,812	0.00%
2022/04/11	8	80.14	2	81.00	79.00	6	5,791	0.10%
2022/04/07	1	82.60	0	0.00	82.00	1	5,864	0.02%
2022/04/06	2	83.95	0	0.00	84.00	2	5,933	0.03%
2022/04/01	1	85.30	1	85.20	85.30	0	6,157	0.00%
2022/03/31	2	86.35	1	86.00	86.20	1	6,275	0.02%
2022/03/30	1	87.90	4	88.15	87.60	-3	6,313	-0.05%
2022/03/29	3	87.07	10	86.50	86.80	-7	6,448	-0.11%
2022/03/28	2	86.05	1	86.10	86.20	1	6,720	0.01%
2022/03/25	13	90.57	2	90.80	88.60	11	7,237	0.15%
2022/03/24	13	89.28	13.6	89.76	90.00	-0.6	7,357	-0.01%
2022/03/23	4	90.15	18	90.39	90.00	-14	7,554	-0.19%
2022/03/22	0	0.00	1	88.10	88.20	-1	7,904	-0.01%
2022/03/21	2	88.00	4.1	87.56	88.00	-2.1	8,016	-0.03%
2022/03/18	19	87.29	17	87.20	87.40	2	8,095	0.02%
2022/03/17	0	0.00	1	85.00	87.20	-1	8,217	-0.01%
2022/03/16	2	83.25	1	82.70	82.90	1	8,309	0.01%
2022/03/15	3	85.23	3	84.77	84.50	0	8,323	0.00%
2022/03/14	5	88.20	6	89.18	88.20	-1	8,386	-0.01%
2022/03/11	2	88.80	2.2	87.65	88.80	-0.2	8,645	0.00%
2022/03/10	3	88.93	0	0.00	88.20	3	8,899	0.03%
2022/03/09	4	86.30	3	86.23	86.70	1	9,189	0.01%
2022/03/08	2	86.75	0.3	85.50	85.00	1.7	9,589	0.02%
2022/03/07	10	88.84	8	89.26	88.50	2	10,289	0.02%
2022/03/04	6	93.02	5	94.72	92.50	1	10,484	0.01%
2022/03/03	20	94.28	19	94.09	94.20	1	10,673	0.01%
2022/03/02	7	90.50	7	89.36	91.00	0	10,618	0.00%
2022/03/01	2	90.00	1	90.50	90.50	1	10,812	0.01%
2022/02/25	0	0.00	3	88.43	88.60	-3	11,052	-0.03%
2022/02/24	3	89.33	2	87.35	87.10	1	11,264	0.01%
2022/02/23	2	91.20	3	90.63	91.20	-1	11,617	-0.01%
2022/02/22	6	89.85	4	91.35	89.60	2	11,952	0.02%
2022/02/21	16	93.12	12	94.03	93.00	4	12,207	0.03%
2022/02/18	5.3	94.90	3	93.70	95.40	2.3	12,829	0.02%
2022/02/17	40	96.06	43	95.64	93.00	-3	13,341	-0.02%
2022/02/16	2	91.30	2	92.10	91.40	0	14,010	0.00%
2022/02/15	6	90.82	1	91.50	89.40	5	15,010	0.03%
2022/02/14	3	90.23	2	90.50	90.30	1	16,674	0.01%
2022/02/11	1	93.30	2	92.95	93.10	-1	16,750	-0.01%
2022/02/10	10	92.49	12	93.17	92.60	-2	16,916	-0.01%
2022/02/09	12	92.33	7	93.00	93.10	5	16,994	0.03%
2022/02/08	0	0.00	1	89.00	88.30	-1	16,838	-0.01%
2022/02/07	34	87.90	37	87.19	88.00	-3	16,890	-0.02%
2022/01/26	5	85.70	4	86.40	87.00	1	16,989	0.01%
2022/01/18	32	87.95	12	87.47	87.70	20	18,600	0.11%
2022/01/14	1	84.00	7	84.50	84.40	-6	19,141	-0.03%
2022/01/13	5	88.50	0	0.00	87.10	5	19,434	0.03%
2022/01/12	0	0.00	3	87.60	88.10	-3	19,695	-0.02%
2022/01/11	2	90.10	0	0.00	88.70	2	19,849	0.01%
2022/01/10	5	91.36	0.1	91.30	91.50	5	19,979	0.02%
2022/01/07	5	91.46	5	93.64	90.60	0	20,091	0.00%
2022/01/06	0	0.00	0.2	94.20	94.40	-0.2	20,176	0.00%
2022/01/05	3	93.33	7	94.74	93.00	-4	20,334	-0.02%
2022/01/03	2	96.00	0	0.00	95.70	2	20,600	0.01%
2021/12/30	2	96.60	2	97.00	96.60	0	20,769	0.00%
2021/12/29	0	0.00	4	97.90	97.10	-4	21,060	-0.02%
2021/12/28	10	98.13	11	98.62	97.10	-1	21,406	0.00%
2021/12/27	5	97.72	1	97.40	97.60	4	21,659	0.02%
2021/12/24	6	95.65	6	96.10	95.40	0	22,324	0.00%
2021/12/23	6	97.12	11	96.91	96.00	-5	23,656	-0.02%
2021/12/22	56	98.34	67	100.14	97.60	-11	24,269	-0.05%
2021/12/21	49	99.05	59	98.09	99.00	-10	24,683	-0.04%
2021/12/20	22	96.97	22.6	96.45	97.00	-0.6	25,111	0.00%
2021/12/17	100	96.33	87	96.37	96.60	13	25,525	0.05%
2021/12/16	77	96.30	87	94.43	96.30	-10	25,423	-0.04%
2021/12/15	1	90.20	0	0.00	91.80	1	25,084	0.00%
2021/12/14	1	88.00	1.3	88.15	88.50	-0.3	25,064	0.00%
2021/12/13	2	90.10	1	90.30	90.10	1	25,202	0.00%
2021/12/10	4	91.98	2	91.80	90.90	2	25,130	0.01%
2021/12/09	2	94.50	6	95.07	94.00	-4	25,112	-0.02%
2021/12/08	5	95.66	6	96.00	94.70	-1	25,205	0.00%
2021/12/07	9.2	98.25	40	98.90	95.00	-30.8	25,414	-0.12%
2021/12/06	70	99.56	70.2	99.57	99.30	-0.2	25,366	0.00%
2021/12/03	18	98.39	6.5	98.16	99.00	11.5	25,346	0.05%
2021/12/02	68	97.26	44	96.34	96.00	24	25,448	0.09%
2021/12/01	34	98.93	13	98.91	100.50	21	25,916	0.08%
2021/11/30	35	95.44	32	93.50	92.80	3	26,270	0.01%
2021/11/29	23	92.45	19	93.59	92.20	4	26,552	0.02%
2021/11/26	5	95.74	5	96.08	94.60	0	26,435	0.00%
2021/11/25	8.1	97.54	6.1	97.30	95.70	2	26,282	0.01%
2021/11/24	16	99.28	11.1	99.06	99.50	5	26,132	0.02%
2021/11/23	12.1	100.22	16	100.26	98.90	-4	25,964	-0.02%
2021/11/22	27.9	104.24	16	102.09	101.00	11.9	25,807	0.05%
2021/11/19	7.4	105.03	5	104.60	106.50	2.4	25,464	0.01%
2021/11/18	6.1	103.84	5	104.80	104.00	1.1	25,166	0.00%
2021/11/17	45.3	108.53	44	111.98	108.50	1.3	24,873	0.01%
2021/11/16	16.1	107.32	22	107.20	110.00	-5.9	24,203	-0.02%
2021/11/15	22	106.86	18.3	105.70	108.00	3.8	23,487	0.02%
2021/11/12	11.1	100.53	20.2	99.65	102.50	-9.1	22,181	-0.04%
2021/11/11	32	92.32	167.4	90.47	93.40	-135.4	21,178	-0.64%	大賣/鉅額交易
2021/11/10	57	84.92	58	84.65	85.00	-1	19,506	-0.01%
2021/11/09	60	84.51	63	82.75	84.50	-3	19,431	-0.02%
2021/11/08	7	82.00	8	82.39	82.50	-1	19,253	-0.01%
2021/11/05	5	80.04	5	80.36	80.90	0	19,187	0.00%
2021/11/04	4	79.85	6	81.47	80.50	-2	19,178	-0.01%
2021/11/03	13	80.89	5	80.50	80.90	8	19,157	0.04%
2021/11/02	109.1	85.45	13	84.31	80.10	96.1	19,153	0.50%	大買/
2021/11/01	18	86.08	111.2	86.89	89.00	-93.2	18,596	-0.50%	大賣/
2021/10/29	85	81.71	62	82.80	81.10	23	18,170	0.13%
2021/10/28	12	82.25	9	81.97	82.50	3	18,092	0.02%
2021/10/27	4	80.73	5	79.92	81.80	-1	17,980	-0.01%
2021/10/26	9	80.58	13	80.55	78.20	-4	17,928	-0.02%
2021/10/25	18	83.11	22	83.49	82.90	-4	17,804	-0.02%
2021/10/22	89	83.85	80	83.32	84.20	9	17,909	0.05%
2021/10/21	30.4	80.92	36	81.78	82.50	-5.6	17,779	-0.03%
2021/10/20	39	78.70	41	78.31	79.90	-2	17,541	-0.01%
2021/10/19	10	74.59	8	74.01	75.90	2	17,696	0.01%
2021/10/18	5	72.48	3	72.00	73.10	2	18,107	0.01%
2021/10/15	4	73.98	2	73.85	73.40	2	18,097	0.01%
2021/10/14	4	72.08	8	72.21	72.20	-4	18,120	-0.02%
2021/10/13	6.1	75.48	4	76.08	72.50	2.1	18,117	0.01%
2021/10/12	2	79.15	2	77.95	77.90	0	18,058	0.00%
2021/10/08	18	80.89	14	80.80	80.30	4	18,088	0.02%
2021/10/07	7	80.31	5	79.16	80.90	2	18,114	0.01%
2021/10/06	17	79.68	16.1	81.20	77.70	0.9	18,625	0.00%
2021/10/05	10	78.55	9	77.72	81.40	1	19,044	0.01%
2021/10/04	52	81.45	42	79.84	77.90	10	18,855	0.05%
2021/10/01	64.1	85.96	77	82.47	83.70	-12.9	18,721	-0.07%
2021/09/30	80.3	88.32	69	90.96	85.90	11.3	18,543	0.06%
2021/09/29	28	88.41	28	88.83	90.50	0	17,435	0.00%
2021/09/28	47	87.44	24	88.25	89.80	23	17,263	0.13%
2021/09/27	128	87.26	109.3	88.03	86.70	18.7	17,372	0.11%	大買/大賣/
2021/09/24	57	84.84	52	83.45	86.00	5	16,747	0.03%
2021/09/23	26	79.95	22	80.45	79.10	4	16,243	0.02%
2021/09/22	26	79.42	26	79.87	79.20	0	16,431	0.00%
2021/09/17	38	79.63	36	79.20	80.50	2	16,461	0.01%
2021/09/16	12	79.50	16	79.92	79.90	-4	16,462	-0.02%
2021/09/15	10	77.67	9	77.68	77.10	1	16,364	0.01%
2021/09/14	8	79.10	40	79.58	78.90	-32	16,563	-0.19%
2021/09/13	32	79.73	27	80.81	79.20	5	16,583	0.03%
2021/09/10	57	78.78	26	78.60	82.30	31	16,488	0.19%
2021/09/09	14	76.85	16	77.48	78.80	-2	16,198	-0.01%
2021/09/08	12.1	75.40	14	75.49	75.40	-1.9	16,062	-0.01%
2021/09/07	53	79.85	68	77.48	76.80	-15	15,970	-0.09%
2021/09/06	124	85.99	125	87.03	85.30	-1	15,660	-0.01%	大買/大賣/
2021/09/03	174	85.22	161	84.88	86.30	13	14,906	0.09%	大買/大賣/
2021/09/02	106	80.31	96	78.38	80.90	10	13,965	0.07%	大買/
2021/09/01	16	76.34	15	75.13	76.80	1	13,801	0.01%
2021/08/31	13	72.76	11	72.75	72.30	2	13,761	0.01%
2021/08/30	14	74.66	12	73.66	73.00	2	14,222	0.01%
2021/08/27	10.1	76.02	6	75.73	75.10	4.1	14,787	0.03%
2021/08/26	18	75.03	14	75.86	74.90	4	14,874	0.03%
2021/08/25	2	73.80	3	74.23	74.10	-1	15,033	-0.01%
2021/08/24	10	72.22	11	74.89	72.30	-1	15,316	-0.01%
2021/08/23	22	73.82	23	71.81	74.00	-1	15,767	-0.01%
2021/08/20	18.1	70.19	19	70.15	70.10	-1	16,231	-0.01%
2021/08/19	13	69.81	13	70.30	68.10	0	16,345	0.00%
2021/08/18	12	69.12	13	68.86	71.20	-1	16,518	-0.01%
2021/08/17	9	70.17	10	67.83	66.80	-1	17,000	-0.01%
2021/08/16	4.1	69.88	3	70.67	70.20	1.1	17,306	0.01%
2021/08/13	2	72.55	2	71.05	70.70	0	17,520	0.00%
2021/08/12	5	74.52	5	73.10	74.80	0	17,616	0.00%
2021/08/11	6	72.05	9	72.86	71.70	-3	17,905	-0.02%
2021/08/10	0.1	75.90	1	77.70	76.00	-1	18,084	-0.01%
2021/08/09	6	77.38	4	78.40	77.10	2	18,354	0.01%
2021/08/06	6	81.10	2	81.70	80.20	4	18,642	0.02%
2021/08/05	3	79.73	0	0.00	79.40	3	19,042	0.02%
2021/08/04	47	79.43	50	80.97	79.40	-3	20,152	-0.01%
2021/08/03	3	78.37	4	79.08	79.80	-1	20,330	0.00%
2021/08/02	1	77.20	1.1	77.85	77.20	-0.1	20,587	0.00%
2021/07/30	10	78.72	5	79.30	77.60	5	20,805	0.02%
2021/07/29	8.7	78.12	8	78.58	78.60	0.7	21,123	0.00%
2021/07/28	4	78.30	5	80.80	78.20	-1	21,224	0.00%
2021/07/27	44	86.13	40	86.70	85.70	4	21,315	0.02%
2021/07/26	6	86.20	12	86.08	86.30	-6	21,323	-0.03%
2021/07/23	12.2	86.91	18	88.17	84.10	-5.8	21,540	-0.03%
2021/07/22	24.1	88.04	26	88.82	91.00	-1.9	21,510	-0.01%
2021/07/21	1	83.20	0	0.00	83.20	1	21,221	0.00%
2021/07/20	5	85.80	2	84.50	81.80	3	21,670	0.01%
2021/07/19	3	85.67	16	84.78	85.30	-13	21,935	-0.06%
2021/07/16	9	83.94	6	83.67	83.50	3	22,258	0.01%
2021/07/15	7	82.90	8	82.20	83.70	-1	22,625	0.00%
2021/07/14	12	84.43	7	82.96	81.90	5	23,126	0.02%
2021/07/13	56	85.60	53	90.10	84.50	3	23,408	0.01%
2021/07/12	83	88.14	72	87.56	88.90	11	23,504	0.05%
2021/07/09	3.4	84.11	10	83.87	84.10	-6.7	23,282	-0.03%
2021/07/08	4	84.25	4	85.45	83.50	0	23,986	0.00%
2021/07/07	14	83.96	21	84.08	83.10	-7	24,188	-0.03%
2021/07/06	8	81.15	12	81.32	80.50	-4	23,819	-0.02%
2021/07/05	53	81.36	45	82.27	80.90	8	23,835	0.03%
2021/07/02	72	80.73	78	78.23	81.40	-6	23,587	-0.03%
2021/07/01	21	75.40	25	74.88	77.00	-4	23,334	-0.02%
2021/06/30	2	74.00	2	73.70	74.00	0	23,598	0.00%
2021/06/29	58	73.57	61	75.31	73.20	-3	23,772	-0.01%
2021/06/28	2	74.50	4	73.13	74.50	-2	24,086	-0.01%
2021/06/25	4	72.93	2	72.90	72.60	2	24,213	0.01%
2021/06/24	9	72.63	9	72.96	73.00	0	24,200	0.00%
2021/06/23	7	73.20	7	70.83	74.30	0	24,611	0.00%
2021/06/22	9	68.88	10	69.19	68.50	-1	24,500	0.00%
2021/06/21	1	70.00	1	71.20	70.00	0	24,451	0.00%
2021/06/18	22	72.40	23	73.08	72.40	-1	24,673	0.00%
2021/06/17	5	72.50	3	72.07	73.00	2	24,692	0.01%
2021/06/16	56	72.67	49	74.41	72.30	7	24,764	0.03%
2021/06/15	3	73.97	3	73.13	74.10	0	25,315	0.00%
2021/06/11	6	72.87	6	73.63	72.10	0	25,706	0.00%
2021/06/10	6	72.98	7	73.01	71.90	-1	25,626	0.00%
2021/06/09	19	72.04	21	72.73	72.50	-2	25,494	-0.01%
2021/06/08	4	74.23	4	75.63	74.00	0	25,161	0.00%
2021/06/07	32	76.59	30	76.96	74.90	2	25,031	0.01%
2021/06/04	22	75.59	22	76.05	76.00	0	24,476	0.00%
2021/06/03	7	72.67	8	72.46	72.90	-1	23,850	0.00%
2021/06/02	14	71.59	26	72.39	72.00	-12	23,682	-0.05%
2021/06/01	18	73.71	19	74.17	73.20	-1	23,441	0.00%
2021/05/31	17	72.46	12	72.82	71.70	5	23,089	0.02%
2021/05/28	72	66.90	69	66.23	69.20	3	22,597	0.01%
2021/05/27	6	62.53	7	63.13	63.10	-1	22,127	0.00%
2021/05/26	28	63.42	22	63.79	62.90	6	21,987	0.03%
2021/05/25	45	63.93	74	63.52	64.30	-29	21,819	-0.13%
2021/05/24	45	60.45	10	59.66	61.20	35	21,389	0.16%
2021/05/21	73	58.21	72	58.27	59.50	1	21,098	0.00%
2021/05/20	14	57.41	11	56.11	55.80	3	20,947	0.01%
2021/05/19	24	57.97	20	58.59	58.30	4	20,866	0.02%
2021/05/18	28	57.57	27	56.85	58.50	1	20,628	0.00%
2021/05/17	43	54.92	70	53.56	53.20	-27	20,444	-0.13%
2021/05/14	80	57.18	76	58.79	56.00	4	20,130	0.02%
2021/05/13	181	59.18	160	59.99	57.90	21	19,779	0.11%	大買/大賣/
2021/05/12	91	63.79	92	61.25	63.90	-1	19,252	-0.01%
2021/05/11	10	62.56	16	63.47	61.50	-6	18,179	-0.03%
2021/05/10	19	67.37	11	67.66	66.10	8	17,957	0.04%
2021/05/07	86	72.46	81	73.51	71.70	5	17,679	0.03%
2021/05/06	24	70.55	52	71.67	70.20	-28	17,444	-0.16%
2021/05/05	7	77.30	6	78.53	73.90	1	17,078	0.01%
2021/05/04	20	75.35	2	75.50	77.80	18	16,994	0.11%
2021/05/03	2	83.40	2	81.55	81.30	0	16,717	0.00%
2021/04/29	10	84.10	16	83.04	82.30	-6	16,587	-0.04%
2021/04/28	21	88.10	25	89.00	86.30	-4	16,669	-0.02%
2021/04/27	25	87.17	17	87.36	86.20	8	16,629	0.05%
2021/04/26	10	87.85	4	87.75	88.40	6	16,739	0.04%
2021/04/23	8	79.86	23	80.05	83.80	-15	17,227	-0.09%
2021/04/22	33	80.23	22	83.09	76.20	11	17,848	0.06%
2021/04/21	28	83.56	26	83.82	82.40	2	17,572	0.01%
2021/04/20	10	82.13	12	80.07	82.10	-2	17,159	-0.01%
2021/04/19	62	77.22	65	77.80	77.00	-3	16,646	-0.02%
2021/04/16	18	74.63	17	76.19	76.70	1	16,167	0.01%
2021/04/15	26	67.09	47	67.38	70.90	-21	15,460	-0.14%
2021/04/14	56	67.20	40	67.04	68.20	16	15,145	0.11%
2021/04/13	96	64.38	366	65.62	64.10	-270	14,454	-1.87%	大賣/鉅額交易
2021/04/12	15	62.88	8	63.91	62.70	7	14,028	0.05%
2021/04/09	209	63.84	125	64.54	63.50	84	14,027	0.60%	大買/大賣/
2021/04/08	297	64.67	113	65.73	65.10	184	14,040	1.31%	大買/大賣/鉅額交易
2021/04/07	91	64.51	125	63.19	64.70	-34	14,381	-0.24%	大賣/
2021/04/06	221	61.23	185	60.41	61.80	36	14,284	0.25%	大買/大賣/
2021/04/01	11	56.93	36	56.86	57.30	-25	13,930	-0.18%
2021/03/31	21	56.63	74	56.75	55.10	-53	13,870	-0.38%
2021/03/30	58	54.34	2	53.20	54.60	56	13,563	0.41%
2021/03/29	0	0.00	1	52.00	52.00	-1	13,527	-0.01%
2021/03/26	11	54.85	11	55.22	52.30	0	13,914	0.00%
2021/03/25	89	51.88	90	50.92	52.00	-1	13,788	-0.01%
2021/03/24	1	50.90	2	50.85	50.90	-1	14,839	-0.01%
2021/03/23	1	51.00	2	53.05	51.00	-1	14,826	-0.01%
2021/03/22	2	50.80	3	50.50	50.90	-1	14,644	-0.01%
2021/03/19	9	51.11	7	51.10	50.80	2	15,085	0.01%
2021/03/18	81	52.29	94	51.55	52.30	-13	15,923	-0.08%
2021/03/17	20	49.85	22	50.02	49.85	-2	16,206	-0.01%
2021/03/16	8	47.07	6	47.32	46.80	2	16,394	0.01%
2021/03/15	8	47.32	13	47.81	47.50	-5	16,561	-0.03%
2021/03/12	0	0.00	4	47.01	47.00	-4	16,575	-0.02%
2021/03/11	4	45.05	8	45.83	46.05	-4	16,700	-0.02%
2021/03/10	0	0.00	2	44.25	44.20	-2	16,805	-0.01%
2021/03/05	1	45.55	1	46.10	45.40	0	17,262	0.00%
2021/03/04	6	46.52	0	0.00	46.20	6	17,272	0.03%
2021/03/03	0	0.00	2	46.93	47.20	-2	17,293	-0.01%
2021/03/02	41	46.41	42	47.45	46.05	-1	17,440	-0.01%
2021/02/26	1	46.10	10	46.88	46.80	-9	17,452	-0.05%
2021/02/25	6	47.48	6	47.48	47.20	0	17,460	0.00%
2021/02/24	8	48.31	10	47.87	47.75	-2	17,475	-0.01%
2021/02/23	3	46.97	1	47.60	47.75	2	17,378	0.01%
2021/02/22	58	48.06	45	47.05	48.00	13	17,333	0.07%
2021/02/19	8	47.07	0	0.00	46.65	8	17,273	0.05%
2021/02/18	8	46.06	13	46.32	46.05	-5	17,211	-0.03%
2021/02/17	5	46.05	2	45.40	46.25	3	17,159	0.02%
2021/02/05	1	42.95	1	42.60	42.60	0	17,112	0.00%
2021/02/04	3	43.23	4	43.31	42.85	-1	17,126	-0.01%
2021/02/03	1	43.50	11	43.53	43.20	-10	17,112	-0.06%
2021/02/02	12	43.71	1	43.35	43.85	11	17,165	0.06%
2021/02/01	0	0.00	5	42.20	42.95	-5	17,106	-0.03%
2021/01/29	1	44.15	2	43.75	43.00	-1	17,099	-0.01%
2021/01/28	1	44.05	11	43.90	43.80	-10	17,040	-0.06%
2021/01/27	1	44.30	1	44.75	44.35	0	16,993	0.00%
2021/01/26	3	44.88	6	45.18	44.50	-3	16,929	-0.02%
2021/01/25	12	43.76	8	43.95	43.95	4	16,741	0.02%
2021/01/22	11	44.14	8	44.84	45.30	3	16,624	0.02%
2021/01/21	23	45.47	11	45.28	44.45	12	16,435	0.07%
2021/01/20	13	50.59	16	48.74	47.70	-3	15,990	-0.02%
2021/01/19	34	53.58	23	53.37	52.50	11	15,607	0.07%
2021/01/18	39	54.20	17	54.46	55.00	22	15,188	0.14%
2021/01/15	11	52.23	28.1	53.43	54.10	-17.1	14,131	-0.12%
2021/01/14	56	49.30	68	49.42	49.20	-12	13,079	-0.09%
2021/01/13	2	47.80	4	48.61	48.75	-2	12,864	-0.02%
2021/01/12	28	47.30	8	48.73	46.90	20	12,755	0.16%
2021/01/11	4	48.91	4	49.25	48.75	0	12,641	0.00%
2021/01/08	4	48.76	3	49.02	49.10	1	12,627	0.01%
2021/01/07	6	48.70	6	48.78	48.80	0	12,813	0.00%
2021/01/06	28	47.89	6	48.56	47.85	22	12,819	0.17%
2021/01/05	13	47.67	17	47.20	47.35	-4	12,592	-0.03%
2021/01/04	60	48.63	46	47.91	48.30	14	12,479	0.11%
2020/12/31	32	50.35	7	50.82	49.65	25	12,232	0.20%
2020/12/30	39	51.23	29	50.94	49.85	10	11,904	0.08%
2020/12/29	55	49.03	62	49.67	49.15	-7	11,189	-0.06%
2020/12/28	22	48.47	16	48.47	48.30	6	10,722	0.06%
2020/12/25	5	47.88	5	48.21	47.80	0	10,433	0.00%
2020/12/24	44	47.97	34	48.19	47.50	10	10,220	0.10%
2020/12/23	12	47.46	10	47.10	47.85	2	9,907	0.02%
2020/12/22	16	47.56	29	47.81	45.95	-13	9,684	-0.13%
2020/12/21	38	48.67	16.1	49.06	48.05	21.9	9,233	0.24%
2020/12/18	56	50.47	53	51.42	51.30	3	8,837	0.03%
2020/12/16	2	45.30	0	0.00	45.30	2	7,550	0.03%
2020/12/15	15	42.33	5	42.40	41.20	10	7,435	0.13%
2020/12/14	23	45.19	14	45.88	44.85	9	6,960	0.13%
2020/12/11	94	45.10	86.7	42.40	45.65	7.3	5,975	0.12%
2020/12/10	23	40.55	14	40.53	41.50	9	5,008	0.18%
2020/12/09	0	0.00	3.6	38.74	40.05	-3.6	4,322	-0.08%
2020/12/08	7	36.81	6	36.92	36.45	1	4,100	0.02%
2020/12/07	42	36.55	40	38.07	36.60	2	4,030	0.05%
2020/12/04	22	36.90	21	36.49	37.10	1	3,855	0.03%
2020/12/03	39	35.23	41	35.24	36.70	-2	3,772	-0.05%
2020/12/02	11	34.55	11	34.15	34.60	0	3,805	0.00%
2020/12/01	0	0.00	7	33.83	33.80	-7	3,678	-0.19%
2020/11/30	0	0.00	2	33.20	33.20	-2	3,660	-0.05%
2020/11/26	57	33.67	264	34.26	33.50	-207	3,655	-5.66%	大賣/鉅額交易
2020/11/25	218	32.76	3	32.97	33.50	215	3,482	6.17%	大買/鉅額交易
2020/11/24	5	33.43	7	32.92	32.70	-2	3,412	-0.06%
2020/11/23	5	33.04	5	33.38	33.60	0	3,392	0.00%
2020/11/20	17	33.04	17	33.06	32.95	0	3,325	0.00%
2020/11/19	2	32.95	2	32.80	32.95	0	3,350	0.00%
2020/11/18	1	32.15	1	32.65	32.80	0	3,348	0.00%
2020/11/17	2	32.08	2	32.25	32.00	0	3,323	0.00%
2020/11/16	12	32.22	10	32.51	32.20	2	3,362	0.06%
2020/11/13	45	31.84	256	32.06	32.40	-211	3,341	-6.31%	大賣/鉅額交易
2020/11/12	213	31.95	2	31.83	31.75	211	3,258	6.48%	大買/鉅額交易
2020/11/10	2	31.43	29	31.73	31.45	-27	3,214	-0.84%
2020/11/09	20	30.45	33	30.88	31.00	-13	3,126	-0.42%
2020/11/06	73	31.05	205	31.33	30.40	-132	3,099	-4.26%	大賣/鉅額交易
2020/11/05	163	31.04	13	31.15	31.30	150	3,055	4.91%	大買/鉅額交易
2020/11/04	1	30.60	11	30.68	30.90	-10	3,079	-0.32%
2020/11/03	0	0.00	1	30.65	30.55	-1	3,096	-0.03%
2020/11/02	4	30.34	0	0.00	30.10	4	3,237	0.12%
2020/10/30	4	31.03	0	0.00	30.65	4	3,311	0.12%
2020/10/29	3	30.50	0	0.00	30.65	3	3,321	0.09%
2020/10/28	7	31.16	0	0.00	31.00	7	3,350	0.21%
2020/10/27	4	31.44	0	0.00	31.40	4	3,385	0.12%
2020/10/26	3	31.35	0	0.00	31.55	3	3,405	0.09%
2020/10/23	6	32.05	236	32.50	32.05	-230	3,409	-6.75%	大賣/鉅額交易
2020/10/22	235	31.78	5	31.93	32.00	230	3,379	6.80%	大買/鉅額交易
2020/10/20	2	31.85	2	32.03	31.80	0	3,416	0.00%
2020/10/19	2	32.05	1	32.35	32.25	1	3,462	0.03%
2020/10/16	4	33.05	41	33.15	32.05	-37	3,447	-1.07%
2020/10/15	45	33.65	157	34.50	33.45	-112	3,365	-3.33%	大賣/鉅額交易
2020/10/14	185	32.02	32	32.76	34.00	153	3,042	5.03%	大買/鉅額交易
2020/10/13	28	31.32	28	31.13	31.15	0	2,893	0.00%
2020/09/30	3	29.87	1	30.05	30.05	2	3,806	0.05%
2020/09/25	2	30.33	2	29.15	29.15	0	4,050	0.00%
2020/09/24	1	30.90	1	30.35	30.35	0	4,102	0.00%
2020/09/23	1	31.25	2	31.60	31.60	-1	4,077	-0.02%
2020/09/22	5	30.89	7	30.93	30.85	-2	4,087	-0.05%
2020/09/21	10	31.27	8	31.10	31.10	2	4,119	0.05%
2020/09/18	4	31.44	4	31.35	31.35	0	4,157	0.00%
2020/09/17	3	31.43	4	31.59	31.25	-1	4,262	-0.02%
2020/09/16	2	30.93	2	31.18	31.20	0	4,222	0.00%
2020/09/15	1	30.70	1	30.95	30.95	0	4,218	0.00%
2020/09/08	0	0.00	10	30.65	30.60	-10	4,253	-0.24%
2020/09/07	13	32.20	17	32.72	30.20	-4	4,192	-0.10%
2020/09/03	5	30.70	2	30.85	30.20	3	3,859	0.08%
2020/09/02	0	0.00	21	30.36	30.40	-21	3,819	-0.55%
2020/09/01	2	30.05	3	30.12	30.00	-1	3,806	-0.03%
2020/08/28	0	0.00	1	29.70	29.55	-1	3,871	-0.03%
2020/08/27	5	29.65	0	0.00	29.65	5	3,881	0.13%
2020/08/25	7	29.63	6	30.06	29.60	1	3,964	0.03%
2020/08/24	5	29.00	5	29.05	29.05	0	3,907	0.00%
2020/08/21	176	28.46	270	28.41	28.30	-94	3,900	-2.41%	大買/大賣/
2020/08/20	11	29.34	155	27.63	27.80	-144	3,881	-3.71%	大賣/鉅額交易
2020/08/19	246	29.21	1	30.10	30.10	245	3,819	6.41%	大買/鉅額交易
2020/08/18	0	0.00	20	29.15	29.10	-20	3,776	-0.53%
2020/08/13	0	0.00	3	29.15	28.90	-3	3,891	-0.08%
2020/08/12	3	28.75	0	0.00	28.95	3	3,881	0.08%
2020/08/11	3	29.05	11	29.27	29.00	-8	3,873	-0.21%
2020/08/07	2	29.95	2	30.00	29.95	0	3,840	0.00%
2020/08/06	7	30.41	2	30.00	30.00	5	3,821	0.13%
2020/08/05	0	0.00	2	31.10	31.95	-2	3,676	-0.05%
2020/08/04	0	0.00	2	30.35	30.45	-2	3,598	-0.06%
2020/08/03	86	30.44	239	30.04	30.30	-153	3,586	-4.27%	大賣/鉅額交易
2020/07/31	100	29.90	169	30.05	29.80	-69	3,565	-1.94%	大賣/
2020/07/30	233	29.92	12	30.10	30.10	221	3,563	6.20%	大買/鉅額交易
2020/07/29	10	28.98	8	29.02	29.00	2	3,552	0.06%
2020/07/28	3	29.10	9	27.91	28.05	-6	3,565	-0.17%
2020/07/27	2	29.25	7	29.00	29.00	-5	3,563	-0.14%
2020/07/24	12	30.25	18	30.00	29.85	-6	3,558	-0.17%
2020/07/23	5	30.65	13	30.70	30.85	-8	3,518	-0.23%
2020/07/22	0	0.00	7	29.44	29.80	-7	3,549	-0.20%
2020/07/21	6	29.75	7	29.46	29.40	-1	3,674	-0.03%
2020/07/20	1	29.30	1	29.00	29.30	0	3,711	0.00%
2020/07/17	1	28.95	12	28.92	28.95	-11	3,698	-0.30%
2020/07/16	6	29.93	24	30.24	29.90	-18	3,642	-0.49%
2020/07/15	35	31.08	25	30.79	30.15	10	3,675	0.27%
2020/07/14	81	31.88	36	32.01	31.50	45	3,644	1.23%
2020/07/13	68	30.77	40	30.84	31.00	28	3,544	0.79%
2020/07/10	5	30.98	15	31.10	30.80	-10	3,478	-0.29%
2020/07/09	22	32.29	5	32.53	32.80	17	3,225	0.53%
2020/07/08	0	0.00	85	28.95	29.85	-85	2,833	-3.00%
2020/07/07	10	28.65	12	28.26	28.30	-2	2,771	-0.07%
2020/07/06	45	28.36	15	28.49	28.30	30	2,705	1.11%
2020/07/03	3	28.32	33	27.66	28.50	-30	2,655	-1.13%
2020/07/02	1	27.10	10	27.18	27.10	-9	2,633	-0.34%
2020/07/01	114	27.27	0	0.00	27.20	114	2,704	4.22%	大買/鉅額交易
2020/06/30	2	27.93	1	28.10	28.10	1	2,656	0.04%
2020/06/29	4	28.16	19	28.05	28.05	-15	2,600	-0.58%
2020/06/24	3	28.70	2	28.75	28.50	1	2,547	0.04%
2020/06/23	12	28.21	6	28.20	28.15	6	2,437	0.25%
2020/06/18	11	28.07	0	0.00	28.10	11	2,391	0.46%
2020/06/15	0	0.00	2	27.35	27.05	-2	2,366	-0.08%
2020/06/12	8	26.41	5	26.65	26.95	3	2,378	0.13%
2020/06/11	2	27.38	4	27.55	27.05	-2	2,400	-0.08%
2020/06/08	2	27.65	1	27.25	27.25	1	2,474	0.04%
2020/06/05	7	27.89	6	27.70	27.70	1	2,465	0.04%
2020/06/04	0	0.00	1	27.70	27.85	-1	2,467	-0.04%
2020/06/03	1	27.65	1	27.25	27.25	0	2,575	0.00%
2020/06/02	1	27.30	1	27.25	27.25	0	2,617	0.00%
2020/06/01	6	27.27	10	27.53	27.45	-4	2,579	-0.16%
2020/05/28	2	26.60	1	26.35	26.20	1	2,475	0.04%
2020/05/27	4	26.60	0	0.00	26.95	4	2,441	0.16%
2020/05/26	7	26.47	3	26.53	26.50	4	2,418	0.17%
2020/05/22	3	26.52	7	26.24	26.20	-4	2,390	-0.17%
2020/05/21	8	26.87	19	26.60	27.00	-11	2,353	-0.47%
2020/05/20	21	26.08	5	26.50	26.55	16	2,277	0.70%
2020/05/18	2	25.28	2	25.05	25.05	0	2,228	0.00%
2020/05/15	3	25.48	3	25.25	25.25	0	2,223	0.00%
2020/05/13	1	26.20	4	26.19	26.15	-3	2,197	-0.14%
2020/05/12	0	0.00	2	26.15	26.15	-2	2,187	-0.09%
2020/05/11	0	0.00	1	26.35	26.15	-1	2,182	-0.05%
2020/05/08	0	0.00	5	26.60	26.15	-5	2,167	-0.23%
2020/05/07	5	26.68	2	26.40	26.40	3	2,153	0.14%
2020/05/06	7	26.05	0	0.00	25.85	7	2,128	0.33%
2020/05/05	3	26.73	2	26.63	26.65	1	2,072	0.05%
2020/05/04	65	26.40	245	26.94	26.75	-180	2,049	-8.78%	大賣/鉅額交易
2020/04/30	181	26.64	2	26.68	26.70	179	2,007	8.92%	大買/鉅額交易
2020/04/27	0	0.00	27	26.92	26.60	-27	1,956	-1.38%
2020/04/24	26	26.01	19	25.82	26.50	7	1,848	0.38%
2020/04/23	0	0.00	2	25.35	25.40	-2	1,696	-0.12%
2020/04/22	0	0.00	5	24.80	24.85	-5	1,624	-0.31%
2020/04/20	13	25.27	5	25.16	25.05	8	1,581	0.51%
2020/04/16	15	24.70	44	24.93	24.50	-29	1,465	-1.98%
2020/04/10	26	23.96	206	23.87	24.00	-180	1,353	-13.30%	大賣/鉅額交易
2020/04/09	90	23.87	0	0.00	23.60	90	1,307	6.88%
2020/04/08	85	23.91	8	24.03	24.05	77	1,282	6.00%
2020/04/07	3	24.27	3	24.10	23.70	0	1,253	0.00%
2020/04/06	10	22.95	11	23.27	23.95	-1	1,182	-0.08%
2020/03/31	0	0.00	60	21.83	21.45	-60	1,084	-5.53%
2020/03/27	77	22.18	37	22.09	21.90	40	1,110	3.60%
2020/03/25	137	21.90	137	22.53	22.00	0	1,144	0.00%	大買/大賣/
2020/03/20	3	21.03	3	21.13	21.00	0	1,115	0.00%
2020/03/19	0	0.00	15	19.90	19.75	-15	1,112	-1.35%
2020/03/18	1	22.50	65	22.43	21.80	-64	1,070	-5.98%
2020/03/17	65	21.62	34	21.07	21.90	31	1,045	2.97%
2020/03/16	0	0.00	3	21.80	21.25	-3	1,049	-0.29%
2020/03/13	11	21.86	14	20.59	22.10	-3	1,036	-0.29%
2020/03/12	10	21.90	3	22.80	21.50	7	966	0.72%
2020/03/11	111	24.25	18	24.53	23.50	93	941	9.88%	大買/
2020/03/10	2	24.03	0	0.00	24.00	2	925	0.22%
2020/03/09	10	26.03	6	26.43	25.60	4	866	0.46%
2020/03/06	5	23.25	6	23.93	24.85	-1	701	-0.14%
2020/03/03	5	22.20	5	22.53	22.40	0	641	0.00%
2020/02/17	0.4	22.80	0	0.00	22.90	0.4	632	0.06%
2020/02/04	1	22.70	1	22.70	22.90	0	714	0.00%
2020/01/16	1	26.30	0	0.00	26.35	1	682	0.15%
2020/01/10	2	26.00	0	0.00	25.90	2	681	0.29%
2019/12/26	0	0.00	5	26.85	26.95	-5	767	-0.65%
2019/12/24	2	27.20	30	27.36	27.00	-28	777	-3.60%
2019/12/23	40	27.54	5	27.42	27.60	35	752	4.65%
2019/12/17	30	27.28	150	27.15	27.05	-120	707	-16.96%	大賣/鉅額交易
2019/12/16	130	27.05	10	27.30	27.30	120	770	15.57%	大買/鉅額交易
2019/12/11	0	0.00	140	26.79	26.60	-140	791	-17.69%	大賣/鉅額交易
2019/12/10	140	26.39	0	0.00	26.70	140	754	18.55%	大買/鉅額交易
2019/11/20	1	26.55	0	0.00	26.30	1	1,137	0.09%
2019/11/18	0	0.00	5	26.80	26.80	-5	1,163	-0.43%
2019/11/15	1	26.60	0	0.00	26.50	1	1,230	0.08%
2019/11/07	1	26.75	0	0.00	26.75	1	1,315	0.08%
2019/11/05	14	27.35	50	27.39	27.40	-36	1,321	-2.72%
2019/11/04	45	27.11	1	27.00	27.25	44	1,280	3.44%
2019/10/16	2	27.80	50	27.56	27.05	-48	1,537	-3.12%
2019/10/15	52	27.21	2	27.45	27.45	50	1,503	3.32%
2019/10/07	0	0.00	1	27.55	27.45	-1	1,476	-0.07%
2019/10/02	0	0.00	32	27.89	28.00	-32	1,452	-2.20%
2019/09/26	0	0.00	2	28.00	27.75	-2	1,442	-0.14%
2019/09/24	0	0.00	2	28.20	28.00	-2	1,447	-0.14%
2019/09/23	2	28.05	0	0.00	28.00	2	1,439	0.14%
2019/09/20	2	27.85	0	0.00	28.00	2	1,435	0.14%
2019/09/19	30	28.63	144	28.55	28.25	-114	1,419	-8.03%	大賣/鉅額交易
2019/09/18	144	27.93	5	28.20	28.05	139	1,348	10.31%	大買/鉅額交易
2019/09/12	2	27.00	0	0.00	26.95	2	1,308	0.15%
2019/09/05	16	28.46	96.6	28.47	28.25	-80.6	1,242	-6.49%
2019/09/04	111	28.13	20	28.32	28.45	91	1,178	7.72%	大買/
2019/09/02	2	27.65	0	0.00	27.70	2	1,129	0.18%
2019/08/30	1	27.75	0	0.00	27.30	1	1,123	0.09%
2019/08/29	11	28.77	17	28.91	27.75	-6	1,113	-0.54%
2019/08/28	0	0.00	15	27.86	28.20	-15	972	-1.54%
2019/08/26	1	26.90	0	0.00	26.95	1	925	0.11%
2019/08/21	1	27.60	0	0.00	27.60	1	893	0.11%
2019/08/20	3	27.80	0	0.00	27.40	3	885	0.34%
2019/08/19	7	27.70	5	27.35	27.55	2	814	0.25%
2019/08/16	0.6	26.25	0	0.00	26.30	0.6	774	0.08%
2019/07/29	1	27.15	0	0.00	26.85	1	728	0.14%
2019/07/26	10.2	28.38	3	27.63	27.40	7.2	736	0.98%
2019/07/25	11	27.71	15	27.82	28.00	-4	620	-0.64%
2019/07/23	0	0.00	1	25.60	25.85	-1	567	-0.18%
2019/07/22	0	25.40	2	25.60	25.55	-2	581	-0.34%
2019/07/16	5	26.35	0	0.00	26.05	5	869	0.58%
2019/07/12	0	0.00	5	26.00	25.90	-5	880	-0.57%
2019/06/26	0	0.00	5	26.25	26.35	-5	971	-0.51%
2019/06/24	10	26.80	5	26.50	26.70	5	953	0.52%
2019/06/21	5	26.00	5	26.30	26.15	0	938	0.00%
2019/06/20	5	26.10	7	26.40	26.05	-2	938	-0.21%
2019/06/18	0	0.00	10	25.35	25.35	-10	925	-1.08%
2019/06/13	2	25.45	0	0.00	25.45	2	931	0.21%
2019/06/11	5	25.85	1	25.70	25.65	4	931	0.43%
2019/06/10	0	0.00	6	25.48	25.50	-6	916	-0.65%
2019/06/05	5	25.15	0	0.00	24.95	5	907	0.55%
2019/06/03	0.1	24.20	0	0.00	24.25	0.1	902	0.01%
2019/05/27	0	0.00	7	24.10	24.00	-7	999	-0.70%
2019/05/21	1	23.60	0	0.00	23.95	1	998	0.10%
2019/05/20	2	23.90	0	0.00	23.75	2	994	0.20%
2019/05/16	6	25.28	2	25.00	25.00	4	1,028	0.39%
2019/05/15	2	24.55	0	0.00	24.65	2	1,019	0.20%
2019/05/09	2	25.05	0	0.00	24.85	2	1,023	0.20%
2019/05/08	0	0.00	15	25.50	25.55	-15	1,016	-1.48%
2019/05/03	0	0.00	2	27.05	27.05	-2	1,015	-0.20%
2019/05/02	2	26.35	0	0.00	26.20	2	993	0.20%
2019/04/29	0	0.00	1	26.40	26.05	-1	1,009	-0.10%
2019/04/26	7	26.75	0	0.00	27.00	7	977	0.72%
2019/04/25	8	27.20	0	0.00	27.35	8	955	0.84%
2019/04/24	15	28.06	4	27.25	27.45	11	931	1.18%
2019/04/23	5	27.00	55	27.27	27.80	-50	812	-6.16%
2019/04/22	61	26.59	26	26.16	26.80	35	725	4.83%
2019/04/19	0	0.00	5	25.42	25.25	-5	655	-0.76%
2019/04/17	15	25.50	10	25.45	25.70	5	655	0.76%
2019/04/16	3.1	24.70	0	0.00	24.70	3.1	601	0.52%
2019/04/12	2	24.90	0	0.00	24.70	2	608	0.33%
2019/04/11	4	24.78	4	25.05	25.30	0	615	0.00%
2019/04/08	5	24.50	0	0.00	24.45	5	572	0.87%
2019/03/05	5	25.90	5	26.04	25.75	0	716	0.00%
2019/02/26	10	25.50	20	25.79	25.50	-10	731	-1.37%
2019/02/25	5	25.25	0	0.00	24.80	5	662	0.75%
2019/02/19	0	0.00	5	24.95	24.90	-5	667	-0.75%
2019/02/18	0	0.00	15	25.17	24.95	-15	666	-2.25%
2019/02/14	10	24.80	5	24.55	24.70	5	615	0.81%
2019/02/12	0	0.00	5	24.35	24.25	-5	600	-0.83%
2019/02/11	0	0.00	6	24.35	24.45	-6	599	-1.00%
2019/01/28	0	0.00	5	24.30	24.10	-5	600	-0.83%
2019/01/25	0	0.00	5	24.25	24.35	-5	602	-0.83%
2019/01/22	6	24.04	0	0.00	24.00	6	617	0.97%
2019/01/21	5	23.85	5	24.20	24.30	0	612	0.00%
2019/01/15	5	23.41	0	0.00	23.35	5	644	0.78%
2019/01/14	1	23.25	0	0.00	23.25	1	649	0.15%
2019/01/10	3	23.93	0	0.00	23.45	3	652	0.46%
2019/01/09	2	24.45	0	0.00	24.05	2	649	0.31%
2019/01/08	0	0.00	8	23.95	24.30	-8	632	-1.26%
2019/01/07	5	24.05	0	0.00	23.55	5	627	0.80%
2019/01/03	5	23.55	0	0.00	23.40	5	665	0.75%
2018/12/24	1	22.75	0	0.00	22.75	1	694	0.14%
2018/12/17	5	23.70	0	0.00	23.65	5	734	0.68%
2018/12/04	5	26.00	0	0.00	25.95	5	1,008	0.50%
2018/12/03	0	0.00	1	25.25	25.60	-1	1,000	-0.10%
2018/11/28	1	24.45	10	24.00	24.60	-9	955	-0.94%
2018/11/23	10	23.70	12	23.97	23.80	-2	1,028	-0.19%
2018/11/22	5	23.08	5	23.30	23.30	0	1,038	0.00%
2018/11/19	5	23.75	0	0.00	23.80	5	1,051	0.48%
2018/11/01	5	23.05	5	23.30	22.90	0	1,203	0.00%
2018/10/31	5	23.00	0	0.00	23.05	5	1,184	0.42%
2018/10/25	5	22.54	1	22.00	22.20	4	1,157	0.35%
2018/10/24	0	0.00	10	23.30	23.60	-10	1,153	-0.87%
2018/10/17	0	0.00	5	23.70	23.55	-5	1,171	-0.43%
2018/10/16	0	0.00	5	23.20	23.45	-5	1,178	-0.42%
2018/10/12	2	22.70	37	21.76	22.65	-35	1,174	-2.98%
2018/10/09	0.4	26.50	0	0.00	26.30	0.4	1,149	0.03%
2018/10/05	5.2	28.84	0	0.00	27.00	5.2	1,158	0.45%
2018/09/12	7	26.35	21	26.50	26.35	-14	1,288	-1.09%
2018/09/11	5	26.50	0	0.00	26.60	5	1,285	0.39%
2018/09/10	5	26.90	5	26.45	26.35	0	1,289	0.00%
2018/09/07	5	27.05	0	0.00	27.30	5	1,307	0.38%
2018/09/06	6	28.66	0	0.00	28.15	6	1,388	0.43%
2018/09/05	0	0.00	10	29.30	29.70	-10	1,405	-0.71%
2018/09/03	0	0.00	11	28.98	28.75	-11	1,412	-0.78%
2018/08/31	0	0.00	10	28.90	29.20	-10	1,386	-0.72%
2018/08/30	10	28.80	0	0.00	28.45	10	1,365	0.73%
2018/08/29	0	0.00	19	28.50	28.45	-19	1,365	-1.39%
2018/08/28	0	0.00	2	28.00	28.00	-2	1,318	-0.15%
2018/08/24	0	0.00	1	27.90	27.60	-1	1,349	-0.07%
2018/08/22	10	27.98	5	28.20	28.10	5	1,350	0.37%
2018/08/21	34	28.39	7	28.51	28.00	27	1,348	2.00%
2018/08/20	7	27.59	0	0.00	27.60	7	1,290	0.54%
2018/08/10	0	0.00	1	27.75	27.70	-1	1,261	-0.08%
2018/08/09	0	0.00	1	28.40	28.45	-1	1,246	-0.08%
2018/08/08	0	0.00	2	27.80	28.10	-2	1,163	-0.17%
2018/08/07	0	0.00	3	27.00	26.95	-3	1,137	-0.26%
2018/08/02	2	26.55	0	0.00	26.55	2	1,154	0.17%
2018/07/19	20	27.29	0	0.00	26.85	20	1,193	1.68%
2018/07/12	5	27.00	3	26.85	27.00	2	1,192	0.17%
2018/07/11	3	26.30	3	26.50	26.40	0	1,193	0.00%
2018/07/09	3	26.20	0	0.00	26.25	3	1,202	0.25%
2018/07/06	0	0.00	5	26.60	26.65	-5	1,201	-0.42%
2018/07/05	0	0.00	10	26.65	26.65	-10	1,184	-0.84%
2018/06/28	6	29.20	5	29.10	29.10	1	1,139	0.09%
2018/06/26	25	28.14	0	0.00	28.10	25	1,044	2.39%
2018/06/22	0	0.00	3	28.10	28.00	-3	1,037	-0.29%
2018/06/19	10	29.01	0	0.00	28.80	10	1,081	0.92%
2018/06/15	0	0.00	30	28.92	28.80	-30	1,084	-2.77%
2018/06/14	27	29.78	40	29.47	29.30	-13	1,058	-1.23%
2018/06/13	0	0.00	3	29.00	29.20	-3	943	-0.32%
2018/06/12	5	28.85	12	28.55	29.00	-7	879	-0.80%
2018/06/08	6	28.12	0	0.00	28.05	6	904	0.66%
2018/06/07	0	0.00	1	28.45	27.95	-1	916	-0.11%
2018/06/06	9	28.10	0	0.00	28.10	9	898	1.00%
2018/06/05	5	27.95	0	0.00	27.85	5	887	0.56%
2018/06/04	5	27.90	0	0.00	27.80	5	871	0.57%
2018/06/01	5	27.55	0	0.00	27.20	5	852	0.59%
2018/05/31	0	0.00	10	26.90	26.80	-10	841	-1.19%
2018/05/28	5	27.30	1	27.20	27.25	4	837	0.48%
2018/05/25	0	0.00	4	26.90	26.80	-4	829	-0.48%
2018/05/16	0	0.00	20	26.10	26.30	-20	850	-2.35%
2018/05/15	5	26.25	0	0.00	26.10	5	860	0.58%
2018/05/14	3	26.15	0	0.00	25.95	3	926	0.32%
2018/05/09	2	26.75	0	0.00	26.65	2	961	0.21%
2018/05/02	0	0.00	3	26.50	26.35	-3	1,110	-0.27%
2018/04/27	3	26.00	0	0.00	26.00	3	1,159	0.26%
2018/04/23	7	27.10	0	0.00	26.60	7	1,177	0.59%
2018/04/03	2	28.00	0	0.00	28.00	2	1,437	0.14%
2018/03/21	10	28.30	40	28.35	28.65	-30	1,489	-2.01%
2018/03/20	10	28.05	0	0.00	28.05	10	1,489	0.67%
2018/03/19	20	28.50	0	0.00	28.50	20	1,545	1.29%
2018/03/16	5	28.70	0	0.00	28.55	5	1,597	0.31%
2018/03/15	30	29.20	21	29.35	28.85	9	1,644	0.55%
2018/03/14	0	0.00	3	28.35	28.00	-3	1,604	-0.19%
2018/03/13	10	28.15	10	27.90	28.15	0	1,611	0.00%
2018/03/09	10	27.45	0	0.00	27.30	10	1,623	0.62%
2018/03/06	1	27.10	10	27.00	27.00	-9	1,710	-0.53%
2018/03/02	1	27.40	0	0.00	27.45	1	1,765	0.06%
2018/02/27	3	28.00	0	0.00	27.70	3	1,810	0.17%
2018/02/23	1	27.90	0	0.00	27.85	1	2,139	0.05%
2018/02/09	1	26.30	0	0.00	26.40	1	2,398	0.04%
2018/02/08	0	0.00	1	27.05	27.05	-1	2,404	-0.04%
2018/02/05	6	29.06	2	29.35	29.30	4	2,524	0.16%
2018/02/02	1	30.00	0	0.00	29.85	1	2,543	0.04%
2018/02/01	1	30.10	0	0.00	30.20	1	2,642	0.04%
2018/01/31	1	30.25	0	0.00	30.30	1	2,671	0.04%
2018/01/30	10	30.65	20	30.68	30.40	-10	2,715	-0.37%
2018/01/25	2	30.45	0	0.00	30.05	2	2,919	0.07%
2018/01/24	0	0.00	1	30.30	30.35	-1	3,006	-0.03%
2018/01/23	9	30.92	1	30.90	30.20	8	3,051	0.26%
2018/01/19	1	30.65	4	30.84	30.75	-3	3,256	-0.09%
2018/01/17	3	30.20	0	0.00	30.10	3	3,511	0.09%
2018/01/16	1	30.20	1	30.25	30.25	0	3,889	0.00%
2018/01/15	12	30.65	13	30.82	30.25	-1	3,975	-0.03%
2018/01/10	0	0.00	1	29.60	29.45	-1	4,611	-0.02%
2018/01/09	2	30.03	22	29.80	29.60	-20	4,768	-0.42%
2018/01/08	2	30.90	2	30.00	30.00	0	5,157	0.00%
2018/01/05	2	31.13	2	30.85	30.85	0	5,331	0.00%
2018/01/04	1	31.35	1	31.30	31.30	0	5,379	0.00%
2018/01/03	6	31.02	3	30.93	30.95	3	5,347	0.06%
2018/01/02	1	30.05	1	29.85	29.85	0	5,288	0.00%