偉詮電 (2436)-國泰-忠孝券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.3
漲跌
▼0.3
漲幅
-0.49%
成交量
447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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/06	1	61.80	1	61.70	61.60	0	1,316	0.00%
2024/05/03	1	61.50	15	61.44	61.40	-14	1,326	-1.06%
2024/04/26	1	60.90	0	61.60	60.80	1	1,377	0.07%
2024/04/24	0	0.00	2	61.40	61.70	-2	1,419	-0.14%
2024/04/19	1	60.00	2	59.60	60.60	-1	1,519	-0.07%
2024/04/17	2	63.20	3.3	62.87	62.60	-1.3	1,541	-0.08%
2024/04/16	1.1	58.51	5	58.40	58.50	-4	1,517	-0.26%
2024/04/15	1.2	61.88	0	0.00	61.00	1.2	1,506	0.08%
2024/04/12	10	63.30	0	0.00	63.20	10	1,569	0.64%
2024/03/29	1	62.90	0	0.00	62.70	1	2,255	0.04%
2024/03/28	0	0.00	1	63.40	63.00	-1	2,284	-0.04%
2024/03/26	0	64.50	0	0.00	63.10	0	2,352	0.00%
2024/03/25	0	64.80	0	0.00	64.50	0	2,378	0.00%
2024/03/22	1	64.80	2	64.50	64.90	-1	2,398	-0.04%
2024/03/20	0	63.80	0	0.00	63.40	0	2,438	0.00%
2024/03/18	1	62.90	0	0.00	63.30	1	2,524	0.04%
2024/03/15	2	63.20	0	0.00	62.70	2	2,579	0.08%
2024/03/13	1	64.00	0	0.00	63.20	1	2,637	0.04%
2024/03/08	0	0.00	2	63.50	63.30	-2	2,810	-0.07%
2024/03/07	1	64.40	0	0.00	64.40	1	2,890	0.03%
2024/03/06	0	66.10	1	65.40	65.20	-1	2,937	-0.03%
2024/03/05	1	66.60	1	66.50	66.60	0	3,005	0.00%
2024/03/04	0	68.00	0	0.00	67.20	0	3,194	0.00%
2024/03/01	0	0.00	2.2	67.12	66.70	-2.2	3,280	-0.07%
2024/02/29	0	67.00	0	0.00	67.00	0	3,415	0.00%
2024/02/27	1	71.20	0.1	67.80	67.90	1	3,598	0.03%
2024/02/26	0	0.00	2	69.50	69.90	-2	3,769	-0.05%
2024/02/23	0.1	70.10	3	69.77	69.40	-3	4,189	-0.07%
2024/02/22	0.2	70.90	0	0.00	70.70	0.2	4,317	0.00%
2024/02/21	3	70.67	12.1	70.59	70.80	-9.1	4,392	-0.21%
2024/02/20	2	70.70	0	0.00	69.20	2	4,432	0.05%
2024/02/19	0	0.00	0	69.10	69.70	0	4,451	0.00%
2024/02/16	2	69.10	0	0.00	69.80	2	4,564	0.04%
2024/02/15	2	67.80	3	67.37	68.40	-1	4,568	-0.02%
2024/02/05	0.1	64.10	0	0.00	64.40	0.1	4,543	0.00%
2024/02/02	0	0.00	10	65.20	65.00	-10	4,569	-0.22%
2024/01/30	1.1	65.82	0	0.00	65.50	1.1	4,605	0.02%
2024/01/29	1	66.40	1	66.20	66.80	0	4,596	0.00%
2024/01/23	1	67.70	0	0.00	68.20	1	4,737	0.02%
2024/01/17	0	0.00	1	68.90	67.20	-1	4,972	-0.02%
2024/01/16	1	67.40	0	0.00	67.40	1	4,991	0.02%
2024/01/15	11	67.93	0	0.00	69.00	11	4,988	0.22%
2024/01/12	1	66.50	0	0.00	66.20	1	5,003	0.02%
2024/01/11	2	67.40	2	67.30	67.30	0	5,072	0.00%
2024/01/10	0	0.00	1	67.60	67.50	-1	5,183	-0.02%
2024/01/09	0	68.80	0	0.00	68.00	0	5,309	0.00%
2024/01/08	0	0.00	24	70.35	68.70	-24	5,318	-0.45%
2024/01/05	2	72.10	5	72.10	71.80	-3	5,261	-0.06%
2024/01/04	0	71.80	0	0.00	70.80	0	5,238	0.00%
2024/01/03	0	71.90	0	0.00	71.80	0	5,276	0.00%
2023/12/29	0	0.00	23	71.50	73.60	-23	5,277	-0.44%
2023/12/28	14	75.34	6	75.00	74.00	8	5,218	0.15%
2023/12/27	15	72.77	2	70.95	72.90	13	5,007	0.26%
2023/12/22	1	69.80	2.3	68.83	69.80	-1.3	4,878	-0.03%
2023/12/21	1	67.80	0	0.00	67.70	1	4,861	0.02%
2023/12/20	0	0.00	2.3	68.04	68.60	-2.3	4,875	-0.05%
2023/12/19	1	67.10	4	67.43	67.30	-3	4,885	-0.06%
2023/12/18	2	67.75	5	68.52	68.10	-3	4,947	-0.06%
2023/12/15	3.1	68.87	2	70.65	68.10	1.1	5,014	0.02%
2023/12/14	5.1	70.28	1	72.10	69.80	4.1	5,132	0.08%
2023/12/13	2	71.35	2	71.25	70.90	0	5,213	0.00%
2023/12/12	2	70.90	0	71.00	70.70	2	5,323	0.04%
2023/12/11	3	71.60	1.2	72.75	71.70	1.8	5,428	0.03%
2023/12/08	11.1	71.85	14	72.30	71.20	-2.9	5,602	-0.05%
2023/12/07	1.4	72.27	1.6	71.50	71.50	-0.2	5,729	0.00%
2023/12/06	0.1	74.27	1	73.80	73.90	-0.9	5,891	-0.02%
2023/12/05	0	0.00	0.1	74.90	74.60	-0.1	6,196	0.00%
2023/12/04	10.3	76.61	12.1	76.85	76.10	-1.8	6,641	-0.03%
2023/12/01	0.2	78.90	2	78.90	78.10	-1.9	6,899	-0.03%
2023/11/30	1	78.90	4.3	78.52	79.00	-3.3	7,929	-0.04%
2023/11/29	27.2	78.24	4	78.43	78.80	23.2	8,492	0.27%
2023/11/28	1.1	77.41	10	77.90	77.70	-8.9	8,565	-0.10%
2023/11/27	4.1	77.76	6	77.30	76.10	-1.9	9,162	-0.02%
2023/11/24	5	77.20	28.6	76.85	76.50	-23.6	9,954	-0.24%
2023/11/22	19	75.49	120	74.99	76.30	-101	9,991	-1.01%	大賣/
2023/11/21	25	71.82	0	0.00	72.80	25	9,588	0.26%
2023/11/20	3.2	71.39	35	71.08	71.20	-31.8	9,539	-0.33%
2023/11/17	35	69.14	30	69.78	69.80	5	9,458	0.05%
2023/11/16	3	69.13	2	70.30	68.10	1	9,374	0.01%
2023/11/15	4	69.70	1	69.00	69.00	3	9,323	0.03%
2023/11/14	5	66.96	3	67.17	67.60	2	9,220	0.02%
2023/11/10	0	0.00	2	64.00	63.60	-2	9,175	-0.02%
2023/11/06	1	67.50	0	0.00	67.70	1	9,120	0.01%
2023/11/03	0	0.00	0	67.30	67.00	0	9,117	0.00%
2023/11/01	10	65.00	13	65.36	66.00	-3	9,080	-0.03%
2023/10/31	12	66.75	0	0.00	64.30	12	9,053	0.13%
2023/10/30	3	69.03	2	68.50	67.60	1	9,035	0.01%
2023/10/27	1.1	67.86	1	68.60	67.60	0.1	9,029	0.00%
2023/10/26	21	67.69	1	69.80	67.50	20	9,032	0.22%
2023/10/25	4	71.70	6	71.32	70.60	-2	8,956	-0.02%
2023/10/23	1	70.80	1	70.20	70.50	0	8,908	0.00%
2023/10/20	5	69.50	0	0.00	70.40	5	8,905	0.06%
2023/10/19	0	0.00	4	70.50	70.90	-4	8,926	-0.04%
2023/10/18	53.1	71.60	2	70.46	68.30	51.1	8,906	0.57%
2023/10/17	20	72.05	10	72.30	71.50	10	9,037	0.11%
2023/10/12	0	0.00	3	71.00	71.30	-3	9,074	-0.03%
2023/10/06	0.2	71.50	0	0.00	71.00	0.2	9,410	0.00%
2023/10/05	0	71.60	0	71.50	71.40	0	9,454	0.00%
2023/10/04	2.2	70.82	1	70.70	70.90	1.2	9,520	0.01%
2023/10/03	2	71.70	5	71.62	71.00	-3	9,788	-0.03%
2023/10/02	2	68.90	0	0.00	69.00	2	9,922	0.02%
2023/09/27	0	67.50	0.1	67.90	67.70	-0.1	10,038	0.00%
2023/09/26	0.1	67.80	0	0.00	67.00	0.1	10,025	0.00%
2023/09/25	0	0.00	4	68.60	68.30	-4	10,000	-0.04%
2023/09/22	1	68.60	3	68.80	68.90	-2	9,970	-0.02%
2023/09/21	31	69.26	0	0.00	68.80	31	9,933	0.31%
2023/09/20	10.1	72.51	2	71.20	70.80	8.1	9,851	0.08%
2023/09/19	3.3	72.95	1	71.90	72.20	2.3	9,768	0.02%
2023/09/18	9	74.88	2	73.80	73.70	7	9,610	0.07%
2023/09/15	6	75.12	2	73.55	74.00	4	9,477	0.04%
2023/09/14	1	74.80	3	75.03	74.50	-2	9,366	-0.02%
2023/09/13	5	72.38	6.3	72.52	72.90	-1.2	9,235	-0.01%
2023/09/12	1	74.80	0	0.00	74.10	1	9,061	0.01%
2023/09/11	16	74.24	8	74.20	74.20	8	8,927	0.09%
2023/09/08	35	74.97	10.2	74.71	75.10	24.9	8,819	0.28%
2023/09/07	52.1	76.04	42	74.96	73.30	10.1	8,555	0.12%
2023/09/06	24.4	75.70	10	75.42	75.00	14.4	8,229	0.17%
2023/09/05	111	79.40	124.4	78.52	77.50	-13.4	7,950	-0.17%	大買/大賣/
2023/09/04	33	75.73	27.1	75.73	78.60	5.9	6,954	0.08%
2023/09/01	18.1	72.73	19	72.10	71.50	-0.9	6,310	-0.01%
2023/08/31	42.4	72.27	41	72.84	71.50	1.4	6,069	0.02%
2023/08/30	33	70.45	46	71.04	73.30	-13	5,483	-0.24%
2023/08/29	4	63.75	48	63.78	66.70	-44	4,563	-0.96%
2023/08/28	1	60.70	0	0.00	60.70	1	4,187	0.02%
2023/08/24	1	61.70	3	62.03	60.40	-2	4,107	-0.05%
2023/08/21	1	59.20	10	59.30	59.20	-9	3,998	-0.23%
2023/08/18	1	59.30	10	59.60	59.90	-9	3,989	-0.23%
2023/08/17	0	0.00	1	59.20	59.30	-1	3,969	-0.03%
2023/08/16	0	0.00	1	57.60	57.80	-1	3,952	-0.03%
2023/08/15	0	0.00	4	56.45	56.90	-4	3,950	-0.10%
2023/08/14	0	0.00	3	54.60	55.50	-3	3,947	-0.08%
2023/08/10	11	56.75	1	56.80	56.80	10	3,928	0.25%
2023/08/09	3	58.70	1	58.60	58.60	2	3,908	0.05%
2023/08/08	1	58.30	0	0.00	58.30	1	3,901	0.03%
2023/08/07	0	0.00	7	58.36	58.70	-7	3,896	-0.18%
2023/08/02	5.1	57.84	0.2	58.00	58.00	4.9	3,881	0.13%
2023/08/01	2	60.00	0	0.00	60.50	2	3,824	0.05%
2023/07/31	2	61.64	1	61.30	60.20	1	3,801	0.03%
2023/07/28	12	61.28	0	0.00	61.70	12	3,744	0.32%
2023/07/27	1	60.50	11	62.16	61.20	-10	3,716	-0.27%
2023/07/26	3	61.40	1	60.10	60.00	2	3,657	0.05%
2023/07/25	2	60.95	2	61.20	60.70	0	3,584	0.00%
2023/07/24	2.1	59.71	1	61.00	60.00	1.1	3,557	0.03%
2023/07/21	11.1	61.55	13	62.04	61.90	-1.9	3,493	-0.05%
2023/07/20	15	63.39	26	64.16	63.10	-11	3,444	-0.32%
2023/07/19	21	61.23	2	61.05	60.60	19	3,183	0.60%
2023/07/18	1	60.10	0	0.00	60.10	1	3,141	0.03%
2023/07/17	31	61.50	2	60.85	60.50	29	3,086	0.94%
2023/07/14	54	62.91	29.1	63.01	62.80	24.9	3,007	0.83%
2023/07/13	3	58.53	11.5	59.67	60.30	-8.5	2,708	-0.31%
2023/07/12	5	59.02	5	58.60	58.00	0	2,596	0.00%
2023/07/11	7.2	58.47	8.1	57.99	58.30	-0.9	2,528	-0.04%
2023/07/10	19	59.88	13	58.87	58.10	6	2,452	0.24%
2023/07/07	9.2	57.83	70	57.01	57.90	-60.8	2,163	-2.81%
2023/07/06	11	55.89	7	55.67	55.20	4	1,956	0.20%
2023/07/05	0.2	54.25	0	0.00	53.70	0.2	1,856	0.01%
2023/07/04	0.1	53.30	0	0.00	53.30	0.1	2,023	0.00%
2023/07/03	1	52.40	0	0.00	52.90	1	2,273	0.04%
2023/06/30	0	52.43	0	0.00	52.70	0	2,277	0.00%
2023/06/29	0	0.00	1	52.00	52.10	-1	2,275	-0.04%
2023/06/28	0.5	52.40	0.5	52.40	52.00	0.1	2,277	0.00%
2023/06/27	0	52.40	0	0.00	51.70	0	2,285	0.00%
2023/06/21	1	53.00	60	53.32	53.00	-59	2,318	-2.54%
2023/06/19	0	0.00	10	56.10	55.00	-10	2,347	-0.43%
2023/06/16	35	56.73	2	56.00	55.20	33	2,329	1.42%
2023/06/15	11	56.67	0	0.00	56.70	11	2,290	0.48%
2023/06/14	34.5	56.66	1	56.00	55.70	33.5	2,262	1.48%
2023/06/13	40	59.91	1	60.40	58.90	39	2,143	1.82%
2023/06/12	25	60.17	13.2	59.24	60.50	11.8	2,067	0.57%
2023/06/09	3	57.37	1.8	56.36	58.00	1.2	1,891	0.06%
2023/06/08	2	56.70	1	55.70	55.50	1	1,823	0.05%
2023/06/07	1	53.80	0	0.00	54.10	1	1,748	0.06%
2023/06/06	0	0.00	1	54.00	53.00	-1	1,798	-0.06%
2023/06/05	6	56.10	3	54.60	54.80	3	1,781	0.17%
2023/06/02	2	53.00	5	52.72	53.20	-3	1,682	-0.18%
2023/06/01	1	52.20	2	52.10	52.30	-1	1,679	-0.06%
2023/05/31	8	52.44	4	52.40	52.20	4	1,728	0.23%
2023/05/26	0	0.00	0.3	49.85	49.70	-0.3	1,810	-0.02%
2023/05/25	0	0.00	1	50.30	50.10	-1	1,852	-0.05%
2023/05/24	1	50.40	2	50.30	50.60	-1	1,903	-0.05%
2023/05/23	3	49.85	2	49.65	50.10	1	1,930	0.05%
2023/05/22	2	49.43	0	0.00	49.55	2	1,948	0.10%
2023/05/18	0	0.00	1.1	48.69	48.55	-1.1	1,966	-0.05%
2023/05/16	0.2	47.30	1	46.80	47.10	-0.9	1,991	-0.04%
2023/05/15	1	46.20	0	0.00	46.30	1	1,997	0.05%
2023/05/12	0	46.50	3	46.53	46.80	-3	2,020	-0.15%
2023/05/11	1.1	46.61	2	46.30	46.25	-0.9	2,033	-0.04%
2023/05/10	1	46.85	2	47.15	47.50	-1	2,052	-0.05%
2023/05/09	1.1	47.00	0	0.00	46.75	1.1	2,077	0.05%
2023/05/04	0	0.00	0	48.05	48.25	0	2,455	0.00%
2023/05/02	0.2	48.45	0	0.00	48.40	0.2	2,551	0.01%
2023/04/26	0	47.15	1	46.75	47.35	-1	2,619	-0.04%
2023/04/25	2.1	49.10	1	48.10	46.90	1.1	2,640	0.04%
2023/04/24	1	49.40	0	0.00	48.95	1	2,679	0.04%
2023/04/21	0	0.00	2	49.45	49.40	-2	2,741	-0.07%
2023/04/20	0	0.00	16	50.70	50.60	-16	2,728	-0.59%
2023/04/19	2	52.80	0	0.00	52.00	2	2,717	0.07%
2023/04/18	0	53.00	0	0.00	52.50	0	2,711	0.00%
2023/04/17	0	0.00	1	53.10	53.40	-1	2,704	-0.04%
2023/04/13	5	53.40	0	0.00	52.70	5	2,680	0.19%
2023/04/12	0	0.00	4	54.15	54.30	-4	2,656	-0.15%
2023/04/11	7.1	53.86	0	0.00	53.90	7.1	2,632	0.27%
2023/04/10	2.1	52.85	3	53.30	53.50	-0.9	2,595	-0.03%
2023/04/07	8	54.99	2.1	54.07	53.70	5.9	2,553	0.23%
2023/04/06	11	55.16	3.1	55.68	55.50	7.9	2,363	0.33%
2023/03/31	0.1	51.30	0	0.00	51.10	0.1	2,106	0.00%
2023/03/29	0.1	49.85	10	49.70	49.60	-9.9	2,092	-0.47%
2023/03/28	8	50.70	0	0.00	50.30	8	2,092	0.38%
2023/03/27	2	52.00	0.2	51.90	51.50	1.8	2,086	0.09%
2023/03/24	0.2	52.50	3	52.70	52.80	-2.8	2,077	-0.14%
2023/03/23	0	0.00	2	51.50	51.60	-2	2,039	-0.10%
2023/03/22	1	52.10	1	52.10	51.40	0	2,023	0.00%
2023/03/21	3	51.17	1	51.60	51.30	2	1,974	0.10%
2023/03/17	1	50.00	0	0.00	50.20	1	1,968	0.05%
2023/03/16	5	50.00	0	0.00	49.95	5	1,972	0.25%
2023/03/13	2	49.45	0	0.00	49.60	2	2,048	0.10%
2023/03/10	1	49.95	2	50.00	49.95	-1	2,116	-0.05%
2023/03/09	1	52.00	1.2	52.07	51.90	-0.2	2,129	-0.01%
2023/03/08	5	51.60	2	51.40	51.40	3	2,075	0.14%
2023/03/07	0	0.00	2	51.70	51.60	-2	2,073	-0.10%
2023/03/06	0	0.00	1	51.50	51.50	-1	2,072	-0.05%
2023/03/03	1	52.40	2	52.70	51.80	-1	2,096	-0.05%
2023/03/02	4	52.05	3.2	52.20	52.20	0.8	2,103	0.04%
2023/02/24	1	50.70	5	51.10	50.60	-4	2,031	-0.20%
2023/02/23	10	51.07	2	51.30	50.90	8	2,000	0.40%
2023/02/22	0	0.00	4.2	50.18	51.10	-4.2	1,986	-0.21%
2023/02/21	1	50.90	4	50.59	50.80	-3	1,965	-0.15%
2023/02/20	5	50.20	0	0.00	50.00	5	1,978	0.25%
2023/02/16	0	0.00	2	48.45	49.00	-2	2,003	-0.10%
2023/02/14	2	47.90	2	49.32	47.90	0	2,081	0.00%
2023/02/13	5	47.60	0	47.70	47.80	5	2,087	0.24%
2023/02/10	0.5	48.00	0	0.00	47.25	0.5	2,172	0.02%
2023/02/09	3	48.73	1	48.75	48.50	2	2,246	0.09%
2023/02/08	0	0.00	1	49.25	49.35	-1	2,289	-0.04%
2023/02/07	1	48.90	0	0.00	49.05	1	2,401	0.04%
2023/02/06	2.2	49.92	3.2	49.46	49.05	-1	2,405	-0.04%
2023/02/03	15	50.41	9	50.97	50.90	6	2,381	0.25%
2023/02/02	0	0.00	2	49.25	49.35	-2	2,248	-0.09%
2023/02/01	7	48.11	1.3	48.10	48.30	5.8	2,614	0.22%
2023/01/31	0	0.00	7	47.56	47.75	-7	2,694	-0.26%
2023/01/30	0.3	47.70	1	46.50	48.35	-0.7	2,627	-0.03%
2023/01/16	0	0.00	20	46.12	46.00	-20	2,579	-0.78%
2023/01/13	0	0.00	3	45.95	46.35	-3	2,578	-0.12%
2023/01/12	30	46.27	3	45.85	45.80	27	2,556	1.06%
2023/01/11	0	0.00	0.1	46.20	46.35	-0.1	2,495	-0.01%
2023/01/10	0	0.00	0.1	43.95	43.85	-0.1	2,436	0.00%
2023/01/06	0.1	43.40	0	0.00	43.55	0.1	2,471	0.00%
2023/01/03	0	42.10	0	0.00	42.00	0	2,500	0.00%
2022/12/30	0	41.70	0	0.00	41.30	0	2,501	0.00%
2022/12/20	0	42.50	0	0.00	41.45	0	2,617	0.00%
2022/12/19	2	43.60	2	43.60	43.00	0	2,642	0.00%
2022/12/16	0	0.00	1	43.95	44.15	-1	2,650	-0.04%
2022/12/13	0	0.00	1	44.20	44.15	-1	2,675	-0.04%
2022/12/12	0	0.00	6	44.35	44.40	-6	2,683	-0.22%
2022/12/09	1	45.30	9	45.23	45.00	-8	2,687	-0.30%
2022/12/08	0	0.00	10	45.53	45.55	-10	2,686	-0.37%
2022/12/07	6.1	46.54	0	0.00	45.60	6.1	2,700	0.22%
2022/12/06	7.1	48.17	1	46.95	47.10	6.1	2,695	0.22%
2022/12/05	19	49.72	1.2	49.54	48.85	17.9	2,677	0.67%
2022/12/02	2	48.98	0.2	48.57	48.65	1.9	2,632	0.07%
2022/12/01	1	47.35	1	47.00	47.10	0	2,565	0.00%
2022/11/28	1	44.75	8	45.21	45.40	-7	2,592	-0.27%
2022/11/25	6	45.73	2	45.85	45.65	4	2,618	0.15%
2022/11/24	4	46.48	4	46.45	46.80	0	2,609	0.00%
2022/11/21	0	0.00	0.1	45.55	44.90	-0.1	2,697	0.00%
2022/11/18	2	46.05	0	0.00	45.30	2	2,732	0.07%
2022/11/17	0	0.00	10	46.05	46.00	-10	2,710	-0.37%
2022/11/16	0	0.00	0.1	46.04	46.30	-0.1	2,692	0.00%
2022/11/15	4	45.09	2	45.55	45.45	2	2,662	0.08%
2022/11/14	1	44.60	0	0.00	45.10	1	2,648	0.04%
2022/11/11	14	44.98	12	45.14	44.50	2	2,649	0.08%
2022/11/10	3	43.80	1	43.80	43.90	2	2,603	0.08%
2022/11/09	5	43.60	6	43.50	43.70	-1	2,598	-0.04%
2022/11/08	11.2	44.44	16	44.62	43.20	-4.8	2,609	-0.18%
2022/11/07	15.1	45.45	9	43.30	44.35	6.1	2,593	0.24%
2022/11/04	8	43.30	6	43.15	43.20	2	2,523	0.08%
2022/11/03	13	43.88	11	43.07	43.85	2	2,498	0.08%
2022/11/01	10	42.69	11	42.85	42.50	-1	2,407	-0.04%
2022/10/31	3	42.43	2	43.08	42.60	1	2,367	0.04%
2022/10/28	7	43.24	14	42.90	42.80	-7	2,269	-0.31%
2022/10/27	3	41.17	2	41.68	42.20	1	1,869	0.05%
2022/10/18	2	40.25	2	39.70	40.45	0	1,931	0.00%
2022/10/14	0	0.00	1	40.00	39.55	-1	1,935	-0.05%
2022/10/13	3	37.83	1	38.50	36.95	2	1,943	0.10%
2022/10/11	0	0.00	1	40.20	40.15	-1	1,930	-0.05%
2022/10/05	2	43.50	0	0.00	43.50	2	1,952	0.10%
2022/10/03	0	0.00	0.1	41.30	41.10	-0.1	1,967	0.00%
2022/09/30	1	39.70	2	39.10	40.65	-1	2,016	-0.05%
2022/09/29	0.1	39.95	0.1	40.35	39.60	0	2,035	0.00%
2022/09/28	1	39.30	0	0.00	39.05	1	2,063	0.05%
2022/09/26	1.1	41.60	2	41.65	40.30	-1	2,115	-0.04%
2022/09/23	0.1	44.00	0	0.00	43.25	0.1	2,152	0.00%
2022/09/20	0.1	45.35	1	45.60	45.35	-0.9	2,157	-0.04%
2022/09/19	3	45.43	1	45.05	44.80	2	2,184	0.09%
2022/09/16	1	46.50	0	0.00	46.50	1	2,206	0.05%
2022/09/14	0	47.10	1	46.80	47.15	-1	2,269	-0.04%
2022/09/12	2.3	48.33	2	48.20	48.25	0.3	2,343	0.01%
2022/09/07	1	48.10	0	0.00	48.00	1	2,436	0.04%
2022/09/06	0	49.90	0	0.00	49.30	0	2,433	0.00%
2022/09/05	1.1	50.02	0	0.00	50.00	1.1	2,420	0.04%
2022/09/01	0.1	53.30	0	0.00	52.90	0.1	2,427	0.00%
2022/08/29	3	56.27	1	56.12	55.50	2	2,471	0.08%
2022/08/26	3	59.50	1	59.30	58.50	2	2,460	0.08%
2022/08/25	3	58.00	4	58.55	58.80	-1	2,383	-0.04%
2022/08/24	3	56.40	4	56.65	56.50	-1	2,391	-0.04%
2022/08/19	0	0.00	1	57.50	57.50	-1	2,481	-0.04%
2022/08/18	3	56.93	0.1	57.74	57.80	2.9	2,497	0.12%
2022/08/16	4	56.88	3	56.80	57.00	1	2,495	0.04%
2022/08/15	1	56.20	0	0.00	56.90	1	2,493	0.04%
2022/08/12	1	54.00	3	54.90	55.20	-2	2,460	-0.08%
2022/08/11	0	0.00	4	51.10	52.10	-4	2,407	-0.17%
2022/08/10	2	49.88	3	49.73	50.00	-1	2,467	-0.04%
2022/08/08	1	51.30	0	0.00	51.80	1	2,492	0.04%
2022/08/05	2	53.30	2	53.30	53.00	0	2,481	0.00%
2022/08/04	0	52.20	0	0.00	52.40	0	2,500	0.00%
2022/08/01	0	0.00	1	53.70	53.20	-1	2,527	-0.04%
2022/07/29	1	52.90	3	53.63	53.60	-2	2,605	-0.08%
2022/07/28	4	55.35	0	0.00	53.60	4	2,627	0.15%
2022/07/22	3	57.50	1	57.50	57.60	2	2,632	0.08%
2022/07/20	1	56.40	2	56.70	56.20	-1	2,764	-0.04%
2022/07/19	1	55.40	1	55.00	55.10	0	2,822	0.00%
2022/07/18	6	55.47	5	55.60	55.10	1	2,929	0.03%
2022/07/14	11	53.76	1	53.00	54.00	10	2,960	0.34%
2022/07/13	3	52.50	4	52.58	52.20	-1	2,953	-0.03%
2022/07/12	1	52.30	0	0.00	50.90	1	2,956	0.03%
2022/07/11	1	54.50	1	54.10	53.90	0	2,948	0.00%
2022/07/08	4	55.28	4	54.50	54.50	0	2,960	0.00%
2022/07/07	2	51.55	4	52.58	53.50	-2	2,942	-0.07%
2022/07/06	2	53.55	3	51.33	51.20	-1	2,974	-0.03%
2022/07/05	4	53.83	13	54.54	55.00	-9	2,985	-0.30%
2022/07/04	0	0.00	1	52.00	52.10	-1	2,953	-0.03%
2022/07/01	0	0.00	3	53.53	50.30	-3	2,943	-0.10%
2022/06/30	1	55.01	2	55.65	55.00	-1	2,897	-0.03%
2022/06/28	1	58.50	0	0.00	59.40	1	2,926	0.03%
2022/06/24	0	0.00	1	58.00	57.30	-1	2,968	-0.03%
2022/06/23	4	55.95	5	56.40	55.60	-1	2,997	-0.03%
2022/06/20	0	0.00	1	57.20	56.10	-1	3,119	-0.03%
2022/06/17	21	60.75	9	60.46	60.80	12	3,079	0.39%
2022/06/15	1	65.50	0	0.00	65.50	1	3,035	0.03%
2022/06/14	0	0.00	2	65.80	67.00	-2	3,088	-0.06%
2022/06/13	0	0.00	1	66.70	66.60	-1	3,155	-0.03%
2022/06/09	0	0.00	11	70.87	70.60	-11	3,238	-0.34%
2022/06/08	2	71.00	2	70.60	70.80	0	3,239	0.00%
2022/06/02	2	70.90	1	70.40	69.90	1	3,309	0.03%
2022/06/01	21	70.35	9	71.01	71.10	12	3,363	0.36%
2022/05/31	3	70.00	0	0.00	70.50	3	3,453	0.09%
2022/05/30	0	0.00	3	67.20	68.30	-3	3,705	-0.08%
2022/05/27	0	0.00	2	66.65	66.10	-2	3,715	-0.05%
2022/05/26	3	66.77	2	66.75	65.70	1	3,732	0.03%
2022/05/25	1	67.00	0	0.00	67.40	1	3,750	0.03%
2022/05/23	1	68.30	0	0.00	67.90	1	3,822	0.03%
2022/05/20	3	68.40	1	68.80	68.80	2	3,913	0.05%
2022/05/19	2	67.71	3	68.53	68.70	-1	4,022	-0.02%
2022/05/18	25	69.16	25	69.31	69.40	0	4,263	0.00%
2022/05/17	2	68.95	4	68.73	69.30	-2	4,911	-0.04%
2022/05/13	3	65.90	2	66.60	66.10	1	4,975	0.02%
2022/05/12	5	66.24	5	64.20	64.20	0	5,026	0.00%
2022/05/11	5	66.04	10	67.02	66.80	-5	5,077	-0.10%
2022/05/10	2	64.00	0	0.00	66.00	2	5,178	0.04%
2022/05/09	7	65.49	1	65.50	65.50	6	5,385	0.11%
2022/05/06	3.1	66.48	2	66.50	66.50	1.1	5,414	0.02%
2022/05/05	3	72.73	3	72.63	72.20	0	5,389	0.00%
2022/05/04	1	70.10	5	71.14	70.30	-4	5,422	-0.07%
2022/05/03	1	69.30	0	0.00	69.30	1	5,468	0.02%
2022/04/29	4	71.30	0	0.00	69.50	4	5,530	0.07%
2022/04/28	3	69.97	1	69.70	70.00	2	5,553	0.04%
2022/04/27	0	0.00	5	67.76	69.10	-5	5,554	-0.09%
2022/04/26	12	71.43	16	70.08	69.30	-4	5,488	-0.07%
2022/04/25	3.1	73.19	17	72.59	71.60	-13.9	5,471	-0.25%
2022/04/22	14	79.17	3	78.17	78.60	11	5,441	0.20%
2022/04/21	4	76.30	5	77.28	78.00	-1	5,437	-0.02%
2022/04/20	1	75.80	3	75.77	76.10	-2	5,440	-0.04%
2022/04/19	1	76.70	2	75.70	75.50	-1	5,486	-0.02%
2022/04/15	5	77.28	1	78.30	77.10	4	5,594	0.07%
2022/04/14	1	80.10	1	79.50	79.50	0	5,673	0.00%
2022/04/11	1	79.20	4	79.43	79.00	-3	5,791	-0.05%
2022/04/08	3	82.90	2	82.50	82.50	1	5,830	0.02%
2022/04/07	3	84.10	4	82.90	82.00	-1	5,864	-0.02%
2022/04/06	1	84.00	1	84.00	84.00	0	5,933	0.00%
2022/04/01	0	0.00	1	85.00	85.30	-1	6,157	-0.02%
2022/03/31	3.1	86.89	1	86.20	86.20	2.1	6,275	0.03%
2022/03/30	4	88.43	4	87.78	87.60	0	6,313	0.00%
2022/03/29	1	87.10	1	86.70	86.80	0	6,448	0.00%
2022/03/28	5	86.48	1	86.20	86.20	4	6,720	0.06%
2022/03/25	5	89.56	5	88.56	88.60	0	7,237	0.00%
2022/03/24	4	89.05	2	89.95	90.00	2	7,357	0.03%
2022/03/23	4	89.70	2	90.15	90.00	2	7,554	0.03%
2022/03/22	1	87.60	1	88.30	88.20	0	7,904	0.00%
2022/03/21	1	87.50	1	87.50	88.00	0	8,016	0.00%
2022/03/18	3	86.50	3	87.07	87.40	0	8,095	0.00%
2022/03/17	3	85.30	1	84.40	87.20	2	8,217	0.02%
2022/03/16	4.2	83.13	4	85.40	82.90	0.2	8,309	0.00%
2022/03/15	0	85.30	0	0.00	84.50	0	8,323	0.00%
2022/03/14	1	88.40	2	88.40	88.20	-1	8,386	-0.01%
2022/03/11	1	87.50	5.3	87.54	88.80	-4.3	8,645	-0.05%
2022/03/09	2	86.30	0	0.00	86.70	2	9,189	0.02%
2022/03/08	0	0.00	5	86.14	85.00	-5	9,589	-0.05%
2022/03/07	4.4	89.48	7	90.16	88.50	-2.6	10,289	-0.03%
2022/03/04	24.2	94.33	25	93.68	92.50	-0.8	10,484	-0.01%
2022/03/03	26	94.87	22.2	94.85	94.20	3.8	10,673	0.04%
2022/03/01	1	90.60	1	90.00	90.50	0	10,812	0.00%
2022/02/25	2	88.60	3.1	88.47	88.60	-1.1	11,052	-0.01%
2022/02/24	6.2	88.63	2	89.00	87.10	4.2	11,264	0.04%
2022/02/23	0	0.00	1	91.20	91.20	-1	11,617	-0.01%
2022/02/22	2	90.80	4	90.15	89.60	-2	11,952	-0.02%
2022/02/21	6	93.76	11	93.42	93.00	-5	12,207	-0.04%
2022/02/18	15.1	94.54	4	94.80	95.40	11.1	12,829	0.09%
2022/02/17	76	96.17	60	95.34	93.00	16	13,341	0.12%
2022/02/16	1	91.80	0	0.00	91.40	1	14,010	0.01%
2022/02/15	1	89.30	4.1	90.23	89.40	-3.1	15,010	-0.02%
2022/02/14	0	0.00	2	90.50	90.30	-2	16,674	-0.01%
2022/02/11	3	92.33	14.1	92.88	93.10	-11.1	16,750	-0.07%
2022/02/10	9	92.77	4	92.98	92.60	5	16,916	0.03%
2022/02/09	26	92.80	18.3	92.66	93.10	7.7	16,994	0.05%
2022/02/08	4.2	88.27	1	88.20	88.30	3.2	16,838	0.02%
2022/02/07	6	86.85	5.1	86.87	88.00	0.9	16,890	0.01%
2022/01/26	5.3	85.77	4	85.65	87.00	1.2	16,989	0.01%
2022/01/25	0	84.10	0	84.60	84.10	0	17,509	0.00%
2022/01/24	0	0.00	2.2	82.58	84.00	-2.2	17,967	-0.01%
2022/01/21	1.6	85.86	0	0.00	83.90	1.6	18,058	0.01%
2022/01/19	2	85.70	3	87.27	86.60	-1	18,316	-0.01%
2022/01/18	2	87.50	0	0.00	87.70	2	18,600	0.01%
2022/01/17	11	86.16	2	86.80	87.30	9	18,746	0.05%
2022/01/14	1.1	84.24	14	84.60	84.40	-13	19,141	-0.07%
2022/01/13	13	87.89	13	87.48	87.10	0	19,434	0.00%
2022/01/12	3.2	89.23	6	87.82	88.10	-2.8	19,695	-0.01%
2022/01/11	3.1	88.86	10.4	90.25	88.70	-7.4	19,849	-0.04%
2022/01/10	2	91.40	1	91.50	91.50	1	19,979	0.01%
2022/01/07	2.2	90.58	8	90.61	90.60	-5.9	20,091	-0.03%
2022/01/06	15	93.53	3	93.80	94.40	12	20,176	0.06%
2022/01/05	5.2	94.04	3	93.10	93.00	2.2	20,334	0.01%
2022/01/04	2.2	95.70	7	96.07	95.60	-4.8	20,350	-0.02%
2022/01/03	5	96.76	2	97.25	95.70	3	20,600	0.01%
2021/12/30	0	0.00	4	96.80	96.60	-4	20,769	-0.02%
2021/12/29	5	97.36	3	97.53	97.10	2	21,060	0.01%
2021/12/28	13	98.58	5	98.44	97.10	8	21,406	0.04%
2021/12/27	9	97.37	12	97.55	97.60	-3	21,659	-0.01%
2021/12/24	3	96.03	2	96.00	95.40	1	22,324	0.00%
2021/12/23	11	97.63	24.2	96.59	96.00	-13.2	23,656	-0.06%
2021/12/22	45.1	100.17	60	99.46	97.60	-14.9	24,269	-0.06%
2021/12/21	32.1	100.00	37	99.62	99.00	-4.9	24,683	-0.02%
2021/12/20	22	97.04	12	97.20	97.00	10	25,111	0.04%
2021/12/17	16	96.25	9	96.56	96.60	7	25,525	0.03%
2021/12/16	30.1	95.71	21.5	96.08	96.30	8.6	25,423	0.03%
2021/12/15	2	90.00	1	89.65	91.80	1	25,084	0.00%
2021/12/14	7.1	89.59	7	88.59	88.50	0.1	25,064	0.00%
2021/12/13	3	90.27	1	93.20	90.10	2	25,202	0.01%
2021/12/10	5.4	91.39	2.2	92.23	90.90	3.2	25,130	0.01%
2021/12/09	5	95.00	0	0.00	94.00	5	25,112	0.02%
2021/12/08	6	96.43	9	95.63	94.70	-3	25,205	-0.01%
2021/12/07	12.2	98.32	16	97.31	95.00	-3.9	25,414	-0.02%
2021/12/06	25	100.17	20.2	99.91	99.30	4.8	25,366	0.02%
2021/12/03	14	98.77	12	98.53	99.00	2	25,346	0.01%
2021/12/02	17.1	97.69	25.4	97.35	96.00	-8.3	25,448	-0.03%
2021/12/01	40.5	98.32	53.2	98.69	100.50	-12.7	25,916	-0.05%
2021/11/30	28.2	94.79	4	94.23	92.80	24.2	26,270	0.09%
2021/11/29	11	91.29	22	93.00	92.20	-11	26,552	-0.04%
2021/11/26	22.1	96.48	10	96.20	94.60	12.1	26,435	0.05%
2021/11/25	7	97.86	12	97.85	95.70	-5	26,282	-0.02%
2021/11/24	22.1	98.98	17.1	98.78	99.50	5	26,132	0.02%
2021/11/23	17	100.22	71	100.69	98.90	-54	25,964	-0.21%
2021/11/22	49	102.88	9	102.28	101.00	40	25,807	0.16%
2021/11/19	7	104.29	11.1	105.26	106.50	-4.1	25,464	-0.02%
2021/11/18	23.1	103.63	44.1	103.87	104.00	-21	25,166	-0.08%
2021/11/17	63.3	110.33	60.1	109.92	108.50	3.2	24,873	0.01%
2021/11/16	51.1	105.87	84.1	106.65	110.00	-33	24,203	-0.14%
2021/11/15	135.4	106.72	202	105.75	108.00	-66.6	23,487	-0.28%	大買/大賣/
2021/11/12	140	98.63	190.1	101.42	102.50	-50.1	22,181	-0.23%	大買/大賣/
2021/11/11	45.1	90.57	97.9	91.84	93.40	-52.8	21,178	-0.25%
2021/11/10	10	84.86	5	85.14	85.00	5	19,506	0.03%
2021/11/09	13	84.55	15	84.69	84.50	-2	19,431	-0.01%
2021/11/08	4.2	82.59	11	82.54	82.50	-6.8	19,253	-0.04%
2021/11/05	9	79.66	12	79.98	80.90	-3	19,187	-0.02%
2021/11/04	2	81.50	10	80.23	80.50	-8	19,178	-0.04%
2021/11/03	26	81.60	10.2	80.86	80.90	15.8	19,157	0.08%
2021/11/02	82.5	85.56	45	86.21	80.10	37.5	19,153	0.20%
2021/11/01	104	86.22	58	86.67	89.00	46	18,596	0.25%	大買/
2021/10/29	30	82.03	23	82.13	81.10	7	18,170	0.04%
2021/10/28	12	82.51	19	82.51	82.50	-7	18,092	-0.04%
2021/10/27	20	81.09	24.2	80.78	81.80	-4.2	17,980	-0.02%
2021/10/26	32	80.33	39.2	80.08	78.20	-7.2	17,928	-0.04%
2021/10/25	62.2	83.28	55	83.54	82.90	7.2	17,804	0.04%
2021/10/22	69	82.80	100.2	83.45	84.20	-31.2	17,909	-0.17%
2021/10/21	79	82.43	23.2	81.62	82.50	55.8	17,779	0.31%
2021/10/20	26	78.79	48	78.86	79.90	-22	17,541	-0.13%
2021/10/19	17	74.71	16	74.69	75.90	1	17,696	0.01%
2021/10/18	18	71.84	17	71.71	73.10	1	18,107	0.01%
2021/10/15	8	73.64	4	74.00	73.40	4	18,097	0.02%
2021/10/14	19	72.43	7	72.73	72.20	12	18,120	0.07%
2021/10/13	9.2	75.18	12	73.51	72.50	-2.8	18,117	-0.02%
2021/10/12	2	78.45	1	77.70	77.90	1	18,058	0.01%
2021/10/08	40.1	81.41	48	80.40	80.30	-7.9	18,088	-0.04%
2021/10/07	28	80.41	18	80.15	80.90	10	18,114	0.06%
2021/10/06	24.2	79.24	34	80.11	77.70	-9.8	18,625	-0.05%
2021/10/05	50	79.71	56	78.49	81.40	-6	19,044	-0.03%
2021/10/04	33	81.80	27.2	81.34	77.90	5.8	18,855	0.03%
2021/10/01	57.1	85.19	83	84.02	83.70	-25.9	18,721	-0.14%
2021/09/30	130.1	90.46	114.1	89.50	85.90	16	18,543	0.09%	大買/大賣/
2021/09/29	67.1	88.64	52.2	89.05	90.50	15	17,435	0.09%
2021/09/28	32	87.64	42.1	88.02	89.80	-10.1	17,263	-0.06%
2021/09/27	59.1	87.94	74.1	88.29	86.70	-15	17,372	-0.09%
2021/09/24	21	83.66	49.3	84.23	86.00	-28.3	16,747	-0.17%
2021/09/23	1	80.40	2.1	80.37	79.10	-1.1	16,243	-0.01%
2021/09/22	7.3	79.97	5	79.70	79.20	2.3	16,431	0.01%
2021/09/17	9.1	80.24	10	79.20	80.50	-0.9	16,461	-0.01%
2021/09/16	33	79.46	29	79.80	79.90	4	16,462	0.02%
2021/09/15	3	77.40	4	77.70	77.10	-1	16,364	-0.01%
2021/09/14	1.1	79.36	1	80.60	78.90	0.1	16,563	0.00%
2021/09/13	10	80.42	7	80.56	79.20	3	16,583	0.02%
2021/09/10	40	78.75	43	79.41	82.30	-3	16,488	-0.02%
2021/09/09	25	76.44	34	78.03	78.80	-9	16,198	-0.06%
2021/09/08	50	76.22	32	75.75	75.40	18	16,062	0.11%
2021/09/07	52	78.82	32	78.72	76.80	20	15,970	0.13%
2021/09/06	92	87.64	145.1	86.71	85.30	-53.1	15,660	-0.34%	大賣/
2021/09/03	245	85.17	227.4	85.11	86.30	17.7	14,906	0.12%	大買/大賣/
2021/09/02	27	79.65	33.4	80.18	80.90	-6.4	13,965	-0.05%
2021/09/01	17.2	76.12	3	74.73	76.80	14.2	13,801	0.10%
2021/08/31	1	73.20	2	72.60	72.30	-1	13,761	-0.01%
2021/08/30	3	75.10	2	76.00	73.00	1	14,222	0.01%
2021/08/27	9	75.61	7	75.34	75.10	2	14,787	0.01%
2021/08/26	23	75.93	23	75.28	74.90	0	14,874	0.00%
2021/08/25	7	73.09	6	74.33	74.10	1	15,033	0.01%
2021/08/24	0	0.00	2	74.10	72.30	-2	15,316	-0.01%
2021/08/23	4.1	73.00	3	73.57	74.00	1.1	15,767	0.01%
2021/08/20	4	70.53	5	70.44	70.10	-1	16,231	-0.01%
2021/08/19	1	69.50	1	69.80	68.10	0	16,345	0.00%
2021/08/18	7	67.80	6.3	66.76	71.20	0.8	16,518	0.00%
2021/08/17	4	70.25	4	70.33	66.80	0	17,000	0.00%
2021/08/16	1	69.90	3	71.20	70.20	-2	17,306	-0.01%
2021/08/13	0	71.00	2	73.40	70.70	-2	17,520	-0.01%
2021/08/12	0	0.00	1	72.20	74.80	-1	17,616	-0.01%
2021/08/11	1	71.80	4.5	74.59	71.70	-3.5	17,905	-0.02%
2021/08/10	0	0.00	3	76.27	76.00	-3	18,084	-0.02%
2021/08/09	1	78.60	17	77.38	77.10	-16	18,354	-0.09%
2021/08/06	8	81.10	19	82.09	80.20	-11	18,642	-0.06%
2021/08/05	14	79.91	3	79.80	79.40	11	19,042	0.06%
2021/08/04	7.1	80.11	4	80.03	79.40	3.1	20,152	0.02%
2021/08/03	2	78.80	6	78.50	79.80	-4	20,330	-0.02%
2021/08/02	6	77.35	0	0.00	77.20	6	20,587	0.03%
2021/07/30	1	78.03	1	77.60	77.60	0	20,805	0.00%
2021/07/29	3	77.60	0.1	77.53	78.60	2.9	21,123	0.01%
2021/07/28	32.2	79.15	13	78.25	78.20	19.2	21,224	0.09%
2021/07/27	21.5	87.60	23	87.12	85.70	-1.5	21,315	-0.01%
2021/07/26	9	85.88	9	86.36	86.30	0	21,323	0.00%
2021/07/23	128.4	89.30	34.3	88.76	84.10	94.2	21,540	0.44%	大買/
2021/07/22	64.3	88.33	38.1	88.30	91.00	26.3	21,510	0.12%
2021/07/21	6	83.98	8	83.80	83.20	-2	21,221	-0.01%
2021/07/20	34	83.22	21	82.85	81.80	13	21,670	0.06%
2021/07/19	8	84.96	10	84.98	85.30	-2	21,935	-0.01%
2021/07/16	26	84.39	17	84.03	83.50	9	22,258	0.04%
2021/07/15	14.1	82.12	9	83.06	83.70	5.1	22,625	0.02%
2021/07/14	32	84.60	8.3	82.51	81.90	23.8	23,126	0.10%
2021/07/13	69.6	89.67	82.1	87.73	84.50	-12.6	23,408	-0.05%
2021/07/12	58	87.79	61	88.47	88.90	-3	23,504	-0.01%
2021/07/09	15	83.77	24	83.54	84.10	-9	23,282	-0.04%
2021/07/08	24	84.95	31.4	84.56	83.50	-7.4	23,986	-0.03%
2021/07/07	64.7	84.64	57.7	83.84	83.10	7	24,188	0.03%
2021/07/06	23.7	81.68	13.1	81.87	80.50	10.6	23,819	0.04%
2021/07/05	63.1	82.80	99.3	84.51	80.90	-36.2	23,835	-0.15%
2021/07/02	98.2	80.40	51	80.38	81.40	47.2	23,587	0.20%
2021/07/01	10.2	75.87	34.5	75.83	77.00	-24.3	23,334	-0.10%
2021/06/30	13	73.82	23	72.91	74.00	-10	23,598	-0.04%
2021/06/29	40.5	74.56	29	75.19	73.20	11.5	23,772	0.05%
2021/06/28	11	74.25	6	73.72	74.50	5	24,086	0.02%
2021/06/25	3	72.97	3	72.77	72.60	0	24,213	0.00%
2021/06/24	8	72.86	5	72.86	73.00	3	24,200	0.01%
2021/06/23	14	73.27	13	72.70	74.30	1	24,611	0.00%
2021/06/22	5	68.86	5	69.06	68.50	0	24,500	0.00%
2021/06/21	13.1	70.65	6	70.53	70.00	7.1	24,451	0.03%
2021/06/18	4	72.78	4	72.75	72.40	0	24,673	0.00%
2021/06/17	3	71.83	5	72.24	73.00	-2	24,692	-0.01%
2021/06/16	9	73.56	8	73.51	72.30	1	24,764	0.00%
2021/06/15	5	73.34	13	73.87	74.10	-8	25,315	-0.03%
2021/06/11	3	73.90	7	73.31	72.10	-4	25,706	-0.02%
2021/06/10	22	73.63	20	72.62	71.90	2	25,626	0.01%
2021/06/09	24	72.57	15.2	72.48	72.50	8.9	25,494	0.03%
2021/06/08	4.1	75.54	10	74.73	74.00	-5.9	25,161	-0.02%
2021/06/07	55	76.83	33	76.35	74.90	22	25,031	0.09%
2021/06/04	21	75.31	38.7	76.02	76.00	-17.7	24,476	-0.07%
2021/06/03	20	73.08	18	72.12	72.90	2	23,850	0.01%
2021/06/02	4	72.50	10	72.41	72.00	-6	23,682	-0.03%
2021/06/01	25	73.91	16	73.53	73.20	9	23,441	0.04%
2021/05/31	40	72.93	49.2	73.03	71.70	-9.2	23,089	-0.04%
2021/05/28	32.1	68.57	29	66.81	69.20	3.1	22,597	0.01%
2021/05/27	10	63.60	1	63.10	63.10	9	22,127	0.04%
2021/05/26	10	63.04	9	62.93	62.90	1	21,987	0.00%
2021/05/25	60.2	64.93	59	64.03	64.30	1.2	21,819	0.01%
2021/05/24	52	60.85	8	59.76	61.20	44	21,389	0.21%
2021/05/21	9	58.28	13	58.64	59.50	-4	21,098	-0.02%
2021/05/20	19	58.51	12	57.30	55.80	7	20,947	0.03%
2021/05/19	31	57.83	32	58.15	58.30	-1	20,866	0.00%
2021/05/18	20	56.22	20	56.77	58.50	0	20,628	0.00%
2021/05/17	7	54.54	6	53.27	53.20	1	20,444	0.00%
2021/05/14	11	59.52	10	59.12	56.00	1	20,130	0.00%
2021/05/13	5.6	58.98	9	58.10	57.90	-3.4	19,779	-0.02%
2021/05/12	21	61.99	23	63.36	63.90	-2	19,252	-0.01%
2021/05/11	11	61.65	18	63.47	61.50	-7	18,179	-0.04%
2021/05/10	13	68.76	9	68.73	66.10	4	17,957	0.02%
2021/05/07	5	73.38	1	75.50	71.70	4	17,679	0.02%
2021/05/06	5	71.10	9.6	70.42	70.20	-4.6	17,444	-0.03%
2021/05/05	12	76.66	4.1	78.01	73.90	8	17,078	0.05%
2021/05/04	5.1	78.54	10.2	77.97	77.80	-5.1	16,994	-0.03%
2021/05/03	17.2	83.13	27	82.64	81.30	-9.8	16,717	-0.06%
2021/04/29	7	84.73	6.1	84.60	82.30	1	16,587	0.01%
2021/04/28	17	88.62	18	89.63	86.30	-1	16,669	-0.01%
2021/04/27	4	86.05	18	86.69	86.20	-14	16,629	-0.08%
2021/04/26	18	88.30	14	88.39	88.40	4	16,739	0.02%
2021/04/23	3	80.30	22	80.10	83.80	-19	17,227	-0.11%
2021/04/22	21.1	80.84	30.2	82.10	76.20	-9.1	17,848	-0.05%
2021/04/21	50	83.67	72	83.57	82.40	-22	17,572	-0.13%
2021/04/20	43.1	80.00	39	79.47	82.10	4.1	17,159	0.02%
2021/04/19	21	77.04	30	77.62	77.00	-9	16,646	-0.05%
2021/04/16	71	75.71	43.8	75.24	76.70	27.2	16,167	0.17%
2021/04/15	41.1	68.74	28	67.56	70.90	13.1	15,460	0.08%
2021/04/14	24.3	66.41	20	66.24	68.20	4.3	15,145	0.03%
2021/04/13	6	64.82	16	65.47	64.10	-10	14,454	-0.07%
2021/04/12	8.1	62.10	23	62.95	62.70	-14.9	14,028	-0.11%
2021/04/09	6	64.50	15	64.58	63.50	-9	14,027	-0.06%
2021/04/08	22	64.97	15	64.88	65.10	7	14,040	0.05%
2021/04/07	46	64.11	26.1	63.78	64.70	20	14,381	0.14%
2021/04/06	39.7	60.12	35	60.76	61.80	4.7	14,284	0.03%
2021/04/01	8	56.60	16.5	56.67	57.30	-8.5	13,930	-0.06%
2021/03/31	45.5	57.08	37.2	57.45	55.10	8.3	13,870	0.06%
2021/03/30	23.5	53.94	24.4	53.19	54.60	-0.9	13,563	-0.01%
2021/03/29	3	52.53	16	52.22	52.00	-13	13,527	-0.10%
2021/03/26	75	54.73	64	54.02	52.30	11	13,914	0.08%
2021/03/25	17	51.66	2	51.30	52.00	15	13,788	0.11%
2021/03/24	11	50.85	15.1	50.84	50.90	-4.1	14,839	-0.03%
2021/03/23	27.6	52.23	15	51.71	51.00	12.6	14,826	0.08%
2021/03/22	6	51.03	2	51.05	50.90	4	14,644	0.03%
2021/03/19	8	50.74	12	51.01	50.80	-4	15,085	-0.03%
2021/03/18	31.4	52.24	31.1	52.57	52.30	0.2	15,923	0.00%
2021/03/17	14	49.75	18	49.24	49.85	-4	16,206	-0.02%
2021/03/16	6	47.54	6	47.45	46.80	0	16,394	0.00%
2021/03/15	1.5	47.57	16	47.71	47.50	-14.5	16,561	-0.09%
2021/03/12	20	46.99	0	0.00	47.00	20	16,575	0.12%
2021/03/11	4	45.21	0	0.00	46.05	4	16,700	0.02%
2021/03/10	1	44.20	1.1	44.47	44.20	-0.1	16,805	0.00%
2021/03/08	7	46.04	5	45.60	44.55	2	17,214	0.01%
2021/03/05	3	45.75	1	45.70	45.40	2	17,262	0.01%
2021/03/04	1	46.75	0	0.00	46.20	1	17,272	0.01%
2021/03/02	1	48.05	1	47.05	46.05	0	17,440	0.00%
2021/02/26	0.1	47.20	3.1	47.13	46.80	-3	17,452	-0.02%
2021/02/25	2	47.78	3	47.37	47.20	-1	17,460	-0.01%
2021/02/24	25	48.93	14	47.80	47.75	11	17,475	0.06%
2021/02/23	2.1	47.34	1	47.40	47.75	1.1	17,378	0.01%
2021/02/22	3	48.15	5	47.61	48.00	-2	17,333	-0.01%
2021/02/19	3	47.27	0	0.00	46.65	3	17,273	0.02%
2021/02/18	4	46.16	1	46.05	46.05	3	17,211	0.02%
2021/02/17	0	0.00	4	45.54	46.25	-4	17,159	-0.02%
2021/02/04	0	0.00	1	43.50	42.85	-1	17,126	-0.01%
2021/02/03	0	0.00	0.1	43.95	43.20	-0.1	17,112	0.00%
2021/02/02	10	43.60	10	43.85	43.85	0	17,165	0.00%
2021/02/01	2	43.15	0	0.00	42.95	2	17,106	0.01%
2021/01/29	0	0.00	1	42.50	43.00	-1	17,099	-0.01%
2021/01/27	1.1	45.07	2	44.60	44.35	-0.9	16,993	-0.01%
2021/01/26	4	45.86	6	45.13	44.50	-2	16,929	-0.01%
2021/01/25	12	44.07	12	43.90	43.95	0	16,741	0.00%
2021/01/22	8.1	44.83	15.1	44.99	45.30	-7.1	16,624	-0.04%
2021/01/21	49	46.27	113	45.42	44.45	-64	16,435	-0.39%	大賣/
2021/01/20	10.1	48.56	15	49.58	47.70	-4.9	15,990	-0.03%
2021/01/19	41.1	53.84	21	54.37	52.50	20.1	15,607	0.13%
2021/01/18	42.1	54.36	25	54.30	55.00	17.1	15,188	0.11%
2021/01/15	41	52.54	55	53.67	54.10	-14	14,131	-0.10%
2021/01/13	4	47.93	1	48.75	48.75	3	12,864	0.02%
2021/01/12	4	48.43	0	0.00	46.90	4	12,755	0.03%
2021/01/11	18	49.71	74	49.11	48.75	-56	12,641	-0.44%
2021/01/08	68	48.88	3	49.28	49.10	65	12,627	0.51%
2021/01/07	3	48.33	32	48.47	48.80	-29	12,813	-0.23%
2021/01/06	7	49.09	13.2	48.34	47.85	-6.2	12,819	-0.05%
2021/01/05	7	47.51	20	47.53	47.35	-13	12,592	-0.10%
2021/01/04	5.2	48.72	4	48.98	48.30	1.2	12,479	0.01%
2020/12/31	66	50.99	55	49.64	49.65	11	12,232	0.09%
2020/12/30	72	51.87	62	50.27	49.85	10	11,904	0.08%
2020/12/29	12	49.26	34	49.35	49.15	-22	11,189	-0.20%
2020/12/28	27	48.50	18	47.90	48.30	9	10,722	0.08%
2020/12/25	40	48.73	3	47.95	47.80	37	10,433	0.35%
2020/12/24	81	48.35	67	48.17	47.50	14	10,220	0.14%
2020/12/23	7	47.10	10	47.37	47.85	-3	9,907	-0.03%
2020/12/22	15	48.61	12	48.03	45.95	3	9,684	0.03%
2020/12/21	51	48.92	56	48.20	48.05	-5	9,233	-0.05%
2020/12/18	140	51.22	94.6	51.39	51.30	45.4	8,837	0.51%	大買/
2020/12/17	2	49.80	15	49.80	49.80	-13	7,635	-0.17%
2020/12/16	1	45.30	3	45.30	45.30	-2	7,550	-0.03%
2020/12/15	13	43.86	102	43.31	41.20	-89	7,435	-1.20%	大賣/
2020/12/14	162	45.69	98	45.54	44.85	64	6,960	0.92%	大買/
2020/12/11	54	43.90	39	43.72	45.65	15	5,975	0.25%
2020/12/10	19	40.63	27	40.72	41.50	-8	5,008	-0.16%
2020/12/09	36	39.72	9.1	39.54	40.05	26.9	4,322	0.62%
2020/12/08	1	36.80	1	37.00	36.45	0	4,100	0.00%
2020/12/07	0	0.00	1	36.90	36.60	-1	4,030	-0.02%
2020/12/04	6	36.00	10	36.70	37.10	-4	3,855	-0.10%
2020/12/03	10	36.28	27.8	35.92	36.70	-17.8	3,772	-0.47%
2020/12/02	4	34.65	2	34.75	34.60	2	3,805	0.05%
2020/12/01	3	34.00	5	33.86	33.80	-2	3,678	-0.05%
2020/11/30	0	0.00	1	33.65	33.20	-1	3,660	-0.03%
2020/11/27	0	0.00	1	33.25	33.10	-1	3,666	-0.03%
2020/11/26	12	34.28	24	33.99	33.50	-12	3,655	-0.33%
2020/11/25	13	33.25	7	33.00	33.50	6	3,482	0.17%
2020/11/24	1	32.80	0	0.00	32.70	1	3,412	0.03%
2020/11/23	1	33.80	1.1	33.50	33.60	-0.1	3,392	0.00%
2020/11/20	0	0.00	2	32.95	32.95	-2	3,325	-0.06%
2020/11/19	1	32.80	10	33.14	32.95	-9	3,350	-0.27%
2020/11/17	1	32.55	0	0.00	32.00	1	3,323	0.03%
2020/11/16	3	32.60	0	0.00	32.20	3	3,362	0.09%
2020/11/13	17	32.12	21	32.00	32.40	-4	3,341	-0.12%
2020/11/12	13	31.93	0	0.00	31.75	13	3,258	0.40%
2020/11/11	5	31.45	0	0.00	31.45	5	3,224	0.16%
2020/11/10	1	32.25	0	0.00	31.45	1	3,214	0.03%
2020/11/05	0	0.00	2	30.85	31.30	-2	3,055	-0.07%
2020/10/27	0	0.00	2	31.50	31.40	-2	3,385	-0.06%
2020/10/26	1	31.35	0	0.00	31.55	1	3,405	0.03%
2020/10/23	14	32.34	31	32.39	32.05	-17	3,409	-0.50%
2020/10/22	9	31.94	0	0.00	32.00	9	3,379	0.27%
2020/10/21	3	31.65	9	31.98	31.90	-6	3,366	-0.18%
2020/10/20	1	31.85	1	31.80	31.80	0	3,416	0.00%
2020/10/19	1	32.15	1	32.35	32.25	0	3,462	0.00%
2020/10/16	13	32.45	0	0.00	32.05	13	3,447	0.38%
2020/10/15	32	34.15	36	33.52	33.45	-4	3,365	-0.12%
2020/10/14	14	32.94	3	32.37	34.00	11	3,042	0.36%
2020/10/13	3	31.02	0	0.00	31.15	3	2,893	0.10%
2020/10/12	10	30.90	0	0.00	30.90	10	2,877	0.35%
2020/09/29	0	0.00	4	29.95	29.85	-4	3,912	-0.10%
2020/09/23	1	31.65	0	0.00	31.60	1	4,077	0.02%
2020/09/18	0	0.00	1	31.35	31.35	-1	4,157	-0.02%
2020/09/15	0	0.00	3	30.83	30.95	-3	4,218	-0.07%
2020/09/10	1	30.20	0	0.00	30.20	1	4,249	0.02%
2020/09/09	1	30.25	0	0.00	30.55	1	4,244	0.02%
2020/09/07	11	32.11	3	31.52	30.20	8	4,192	0.19%
2020/09/04	0	0.00	2	30.70	30.60	-2	3,890	-0.05%
2020/09/03	0	0.00	1	30.60	30.20	-1	3,859	-0.03%
2020/09/02	4	30.30	0	0.00	30.40	4	3,819	0.10%
2020/09/01	0	0.00	3	29.75	30.00	-3	3,806	-0.08%
2020/08/28	26	29.61	2	29.50	29.55	24	3,871	0.62%
2020/08/25	4	29.83	2	29.60	29.60	2	3,964	0.05%
2020/08/21	2	28.35	3	28.37	28.30	-1	3,900	-0.03%
2020/08/20	10	29.69	10	28.63	27.80	0	3,881	0.00%
2020/08/12	0	0.00	22	28.90	28.95	-22	3,881	-0.57%
2020/08/10	2	29.80	0	0.00	29.25	2	3,864	0.05%
2020/08/07	3	29.78	0	0.00	29.95	3	3,840	0.08%
2020/08/06	20	30.12	2	30.60	30.00	18	3,821	0.47%
2020/08/05	2	30.70	10	31.70	31.95	-8	3,676	-0.22%
2020/08/04	1	30.45	0	0.00	30.45	1	3,598	0.03%
2020/08/03	12	30.32	22	30.18	30.30	-10	3,586	-0.28%
2020/07/31	20	30.04	4	30.00	29.80	16	3,565	0.45%
2020/07/30	4	30.10	2	29.80	30.10	2	3,563	0.06%
2020/07/28	0	0.00	1	28.60	28.05	-1	3,565	-0.03%
2020/07/24	0	0.00	1	30.25	29.85	-1	3,558	-0.03%
2020/07/23	0	0.00	3	30.67	30.85	-3	3,518	-0.09%
2020/07/22	2	29.90	0	0.00	29.80	2	3,549	0.06%
2020/07/21	0	0.00	1	29.40	29.40	-1	3,674	-0.03%
2020/07/17	2	29.03	1	29.40	28.95	1	3,698	0.03%
2020/07/15	1	30.15	2	30.98	30.15	-1	3,675	-0.03%
2020/07/14	1	32.30	1	31.90	31.50	0	3,644	0.00%
2020/07/13	0	0.00	1	31.00	31.00	-1	3,544	-0.03%
2020/07/10	4	31.93	2	31.15	30.80	2	3,478	0.06%
2020/07/09	5	32.35	2	31.85	32.80	3	3,225	0.09%
2020/07/08	0	0.00	36	29.08	29.85	-36	2,833	-1.27%
2020/07/07	1	28.20	17	28.63	28.30	-16	2,771	-0.58%
2020/07/06	2	28.05	1	28.40	28.30	1	2,705	0.04%
2020/07/02	1	27.15	0	0.00	27.10	1	2,633	0.04%
2020/06/24	4	29.00	0	0.00	28.50	4	2,547	0.16%
2020/06/23	1	28.05	0	0.00	28.15	1	2,437	0.04%
2020/06/22	0	0.00	1	27.90	27.95	-1	2,405	-0.04%
2020/06/19	3	27.78	0	0.00	27.45	3	2,420	0.12%
2020/06/18	1	28.15	0	0.00	28.10	1	2,391	0.04%
2020/06/17	0	0.00	0.8	27.50	27.70	-0.8	2,356	-0.03%
2020/06/05	19	27.77	0	0.00	27.70	19	2,465	0.77%
2020/05/19	0	0.00	1	25.15	25.30	-1	2,233	-0.04%
2020/05/08	0	0.00	33	26.21	26.15	-33	2,167	-1.52%
2020/05/06	0	0.00	7	26.22	25.85	-7	2,128	-0.33%
2020/05/04	12	26.20	12	26.84	26.75	0	2,049	0.00%
2020/04/29	0	0.00	1	26.55	26.40	-1	1,984	-0.05%
2020/04/28	0	0.00	5	26.30	26.30	-5	1,964	-0.25%
2020/04/27	2	26.78	0	0.00	26.60	2	1,956	0.10%
2020/04/24	32	26.38	2	26.50	26.50	30	1,848	1.62%
2020/04/23	20	25.49	0	0.00	25.40	20	1,696	1.18%
2020/04/16	9	24.58	1	25.30	24.50	8	1,465	0.55%
2020/04/15	1	24.55	1	24.25	24.15	0	1,410	0.00%
2020/04/10	20	24.10	20	24.03	24.00	0	1,353	0.00%
2020/04/06	0	0.00	1	22.70	23.95	-1	1,182	-0.08%
2020/03/24	0	0.00	1	20.90	20.95	-1	1,099	-0.09%
2020/03/19	1	19.65	0	0.00	19.75	1	1,112	0.09%
2020/03/17	1	21.40	0	0.00	21.90	1	1,045	0.10%
2020/03/13	6	20.88	0	0.00	22.10	6	1,036	0.58%
2020/03/11	1	23.40	0	0.00	23.50	1	941	0.11%
2020/03/10	0	0.00	2	24.50	24.00	-2	925	-0.22%
2020/03/09	3	26.27	0	0.00	25.60	3	866	0.35%
2020/01/08	1	26.00	0	0.00	25.80	1	714	0.14%
2019/12/17	2	27.20	2	26.85	27.05	0	707	0.00%
2019/12/16	2	27.30	0	0.00	27.30	2	770	0.26%
2019/12/10	0	0.00	1	26.60	26.70	-1	754	-0.13%
2019/12/04	2	25.85	0	0.00	25.80	2	789	0.25%
2019/11/20	1	26.30	0	0.00	26.30	1	1,137	0.09%
2019/11/11	0.2	26.40	0	0.00	26.55	0.2	1,288	0.02%
2019/11/08	6	26.85	0	0.00	26.85	6	1,302	0.46%
2019/10/18	0	0.00	2.4	27.07	27.00	-2.4	1,532	-0.16%
2019/10/16	0	0.00	1	27.85	27.05	-1	1,537	-0.07%
2019/10/03	0	0.00	1	28.00	28.10	-1	1,463	-0.07%
2019/10/01	0	0.00	1	27.60	27.50	-1	1,442	-0.07%
2019/09/25	0	0.00	1	28.00	27.70	-1	1,444	-0.07%
2019/09/19	1	28.40	1	28.65	28.25	0	1,419	0.00%
2019/09/06	1	27.60	0	0.00	27.45	1	1,283	0.08%
2019/08/30	0	0.00	1	28.10	27.30	-1	1,123	-0.09%
2019/08/28	0	0.00	3	27.63	28.20	-3	972	-0.31%
2019/08/27	2	27.50	0	0.00	27.55	2	936	0.21%
2019/08/20	20	27.55	32	27.57	27.40	-12	885	-1.36%
2019/08/19	12	27.13	1	27.30	27.55	11	814	1.35%
2019/08/14	0	0.00	1	26.95	26.65	-1	774	-0.13%
2019/08/07	1	26.00	0	0.00	25.60	1	756	0.13%
2019/08/02	1	25.80	0	0.00	25.40	1	746	0.13%
2019/07/31	1	27.00	0	0.00	26.80	1	742	0.13%
2019/07/30	6	26.52	0	0.00	26.95	6	736	0.81%
2019/07/17	1	26.10	0	0.00	26.00	1	800	0.12%
2019/07/16	0	0.00	1	26.35	26.05	-1	869	-0.12%
2019/06/17	0	0.00	1	25.50	25.35	-1	925	-0.11%
2019/05/27	0	0.00	20	24.10	24.00	-20	999	-2.00%
2019/05/24	1	23.60	0	0.00	23.55	1	996	0.10%
2019/05/22	1	24.05	0	0.00	23.90	1	995	0.10%
2019/05/14	1	23.20	0	0.00	24.00	1	1,021	0.10%
2019/05/13	0	0.00	15	24.36	24.15	-15	1,021	-1.47%
2019/05/06	4	26.23	0	0.00	26.20	4	1,019	0.39%
2019/04/29	4	26.30	0.6	26.05	26.05	3.4	1,009	0.34%
2019/04/26	21	27.10	5	26.98	27.00	16	977	1.64%
2019/04/23	5	26.84	0	0.00	27.80	5	812	0.62%
2019/04/22	2	26.23	1	26.40	26.80	1	725	0.14%
2019/04/18	5	25.21	0	0.00	25.10	5	655	0.76%
2019/04/17	1	25.65	2	25.40	25.70	-1	655	-0.15%
2019/04/15	0	0.00	1	24.75	24.70	-1	606	-0.16%
2019/04/11	6	24.80	6	25.30	25.30	0	615	0.00%
2019/04/10	2	24.35	0	0.00	24.45	2	577	0.35%
2019/01/18	0	0.00	16	23.50	23.40	-16	612	-2.61%
2018/12/05	0	0.00	9	25.35	25.65	-9	1,007	-0.89%
2018/11/30	0	0.00	1	24.70	24.40	-1	980	-0.10%
2018/11/01	10	23.00	0	0.00	22.90	10	1,203	0.83%
2018/10/02	0	30.50	0	0.00	30.55	0	1,177	0.00%
2018/09/27	0	30.00	0	0.00	29.90	0	1,288	0.00%
2018/09/05	0	0.00	2	29.10	29.70	-2	1,405	-0.14%
2018/09/03	0	0.00	1	29.10	28.75	-1	1,412	-0.07%
2018/08/31	20	29.20	0	0.00	29.20	20	1,386	1.44%
2018/08/22	1	27.80	1	28.10	28.10	0	1,350	0.00%
2018/07/05	0	0.00	20	27.40	26.65	-20	1,184	-1.69%
2018/06/21	0	0.00	1	28.40	28.35	-1	1,039	-0.10%
2018/06/20	1	28.45	0	0.00	28.30	1	1,051	0.10%
2018/06/15	0	0.00	1	28.95	28.80	-1	1,084	-0.09%
2018/06/14	2	29.40	0	0.00	29.30	2	1,058	0.19%
2018/06/12	0	0.00	3	28.87	29.00	-3	879	-0.34%
2018/06/11	0	0.00	5	27.85	27.85	-5	894	-0.56%
2018/06/06	2	28.25	0	0.00	28.10	2	898	0.22%
2018/06/04	5	27.85	1	27.75	27.80	4	871	0.46%
2018/06/01	0	0.00	1	27.20	27.20	-1	852	-0.12%
2018/04/30	0	0.00	2	26.23	26.25	-2	1,125	-0.18%
2018/04/26	2	25.80	0	0.00	25.70	2	1,179	0.17%
2018/04/24	3	25.45	0	0.00	25.45	3	1,191	0.25%
2018/03/22	0	0.00	1	29.05	28.85	-1	1,516	-0.07%
2018/03/20	0	0.00	3	28.30	28.05	-3	1,489	-0.20%
2018/03/14	0	0.00	1	28.20	28.00	-1	1,604	-0.06%
2018/03/12	1	27.30	0	0.00	27.30	1	1,599	0.06%
2018/02/21	1	27.55	2	27.70	27.60	-1	2,357	-0.04%
2018/02/09	2	26.30	0	0.00	26.40	2	2,398	0.08%
2018/02/07	3	27.55	0	0.00	27.50	3	2,491	0.12%
2018/02/06	0	0.00	1	28.75	26.60	-1	2,536	-0.04%
2018/01/30	1	30.95	1	30.40	30.40	0	2,715	0.00%
2018/01/26	0	0.00	4	30.03	29.90	-4	2,890	-0.14%
2018/01/24	1	30.15	0	0.00	30.35	1	3,006	0.03%
2018/01/19	0	0.00	1	30.40	30.75	-1	3,256	-0.03%
2018/01/15	2	30.55	0	0.00	30.25	2	3,975	0.05%
2018/01/11	1	29.40	0	0.00	29.35	1	4,541	0.02%
2018/01/09	1	30.15	0	0.00	29.60	1	4,768	0.02%
2018/01/05	0	0.00	1	30.90	30.85	-1	5,331	-0.02%
2018/01/04	3	31.05	8	31.21	31.30	-5	5,379	-0.09%
2018/01/03	1	31.00	1	31.15	30.95	0	5,347	0.00%