偉詮電 (2436)-群益金鼎-桃園券商分點個股進出

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
61.5
漲跌
▼0.3
漲幅
-0.49%
成交量
331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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/04/29	0	0.00	0	61.50	61.80	0	1,367	0.00%
2024/04/25	0	0.00	1	61.80	61.70	-1	1,397	-0.07%
2024/04/22	1	60.20	0	0.00	59.20	1	1,489	0.07%
2024/04/19	0	0.00	2	60.20	60.60	-2	1,519	-0.13%
2024/04/18	0	0.00	1	62.30	62.10	-1	1,522	-0.07%
2024/04/17	1	62.50	3	63.03	62.60	-2	1,541	-0.13%
2024/04/16	0	0.00	1	58.90	58.50	-1	1,517	-0.07%
2024/04/15	2	61.40	0	0.00	61.00	2	1,506	0.13%
2024/04/12	3	63.20	9	63.48	63.20	-6	1,569	-0.38%
2024/04/11	3	62.67	1	62.80	62.80	2	1,610	0.12%
2024/04/10	0	0.00	2	63.90	63.60	-2	1,640	-0.12%
2024/04/09	1	62.20	1	62.30	62.40	0	1,665	0.00%
2024/04/08	2	62.85	1	62.20	62.10	1	1,689	0.06%
2024/04/03	6	62.30	4	62.73	63.40	2	1,783	0.11%
2024/04/02	5	62.82	1	62.70	62.80	4	2,095	0.19%
2024/04/01	0	0.00	1	63.60	63.50	-1	2,224	-0.04%
2024/03/29	6	62.95	0	0.00	62.70	6	2,255	0.27%
2024/03/28	1	63.00	0	0.00	63.00	1	2,284	0.04%
2024/03/27	0	0.00	1	63.90	63.90	-1	2,333	-0.04%
2024/03/26	1	63.10	0	0.00	63.10	1	2,352	0.04%
2024/03/25	0.2	64.70	1	64.50	64.50	-0.8	2,378	-0.03%
2024/03/22	2	64.50	3	64.93	64.90	-1	2,398	-0.04%
2024/03/21	2	65.40	0	0.00	64.40	2	2,417	0.08%
2024/03/20	0	63.40	1	63.30	63.40	-1	2,438	-0.04%
2024/03/19	1	63.10	1	63.10	63.10	0	2,503	0.00%
2024/03/18	1	62.70	1	63.20	63.30	0	2,524	0.00%
2024/03/15	2	63.10	0	0.00	62.70	2	2,579	0.08%
2024/03/13	1	65.20	1	63.30	63.20	0	2,637	0.00%
2024/03/12	1	64.40	1	65.20	65.20	0	2,699	0.00%
2024/03/11	1	63.50	1	63.80	64.20	0	2,749	0.00%
2024/03/07	2.1	64.83	0	0.00	64.40	2.1	2,890	0.07%
2024/03/06	1	65.60	1	65.20	65.20	0	2,937	0.00%
2024/03/05	3	66.57	0	0.00	66.60	3	3,005	0.10%
2024/03/04	0	0.00	2	67.95	67.20	-2	3,194	-0.06%
2024/02/29	3	67.37	2.2	66.87	67.00	0.8	3,415	0.02%
2024/02/27	2	70.50	1	67.90	67.90	1	3,598	0.03%
2024/02/26	1	69.40	1	69.70	69.90	0	3,769	0.00%
2024/02/23	3	71.20	3	69.80	69.40	0	4,189	0.00%
2024/02/22	1	70.60	1	70.70	70.70	0	4,317	0.00%
2024/02/21	0	0.00	5	70.42	70.80	-5	4,392	-0.11%
2024/02/20	2	70.00	2	69.25	69.20	0	4,432	0.00%
2024/02/19	1	69.70	0	0.00	69.70	1	4,451	0.02%
2024/02/16	3.3	68.74	13	69.06	69.80	-9.7	4,564	-0.21%
2024/02/15	14	67.19	6	67.47	68.40	8	4,568	0.18%
2024/02/05	1	64.50	1	64.10	64.40	0	4,543	0.00%
2024/02/01	1	65.40	1	65.10	65.10	0	4,592	0.00%
2024/01/30	2	65.90	1	65.50	65.50	1	4,605	0.02%
2024/01/29	1	66.00	2	66.55	66.80	-1	4,596	-0.02%
2024/01/26	1	66.80	1	66.40	66.20	0	4,619	0.00%
2024/01/25	5	67.66	3	66.87	66.80	2	4,648	0.04%
2024/01/24	3	68.20	3	67.90	67.90	0	4,671	0.00%
2024/01/23	1	67.40	3	68.10	68.20	-2	4,737	-0.04%
2024/01/22	5	67.40	7	67.51	67.60	-2	4,752	-0.04%
2024/01/19	5	66.74	6	66.85	66.80	-1	4,790	-0.02%
2024/01/18	7	66.97	6	66.42	66.10	1	4,869	0.02%
2024/01/17	15	68.35	6	68.03	67.20	9	4,972	0.18%
2024/01/16	1	67.60	1	67.70	67.40	0	4,991	0.00%
2024/01/15	1	67.70	1	66.90	69.00	0	4,988	0.00%
2024/01/12	3	67.03	2	66.20	66.20	1	5,003	0.02%
2024/01/11	1	67.60	1	67.20	67.30	0	5,072	0.00%
2024/01/10	3	67.67	1	67.60	67.50	2	5,183	0.04%
2024/01/09	2	69.10	2	68.20	68.00	0	5,309	0.00%
2024/01/08	2	70.15	0.1	69.30	68.70	1.9	5,318	0.04%
2024/01/05	1.1	71.78	2	72.05	71.80	-0.9	5,261	-0.02%
2024/01/04	7	71.11	2	70.90	70.80	5	5,238	0.10%
2024/01/03	5	72.94	9	72.24	71.80	-4	5,276	-0.08%
2024/01/02	4	73.20	4	72.50	72.50	0	5,270	0.00%
2023/12/29	3	73.40	3.1	72.75	73.60	-0.1	5,277	0.00%
2023/12/28	14	75.15	13.3	74.66	74.00	0.7	5,218	0.01%
2023/12/27	4	72.13	2	71.00	72.90	2	5,007	0.04%
2023/12/25	4	70.08	3	69.17	69.30	1	4,889	0.02%
2023/12/22	3	67.90	5	69.30	69.80	-2	4,878	-0.04%
2023/12/21	5	67.84	3	68.27	67.70	2	4,861	0.04%
2023/12/20	2	68.10	11	67.81	68.60	-9	4,875	-0.18%
2023/12/19	3	67.80	7	67.21	67.30	-4	4,885	-0.08%
2023/12/18	17.1	68.14	2	68.20	68.10	15.1	4,947	0.30%
2023/12/15	4.1	70.25	5	69.06	68.10	-0.9	5,014	-0.02%
2023/12/14	6.1	71.55	6	70.17	69.80	0.1	5,132	0.00%
2023/12/13	3.1	70.71	3	71.33	70.90	0.1	5,213	0.00%
2023/12/12	6	71.90	5	71.84	70.70	1	5,323	0.02%
2023/12/11	5	71.84	3	72.20	71.70	2	5,428	0.04%
2023/12/08	6	72.27	3	71.60	71.20	3	5,602	0.05%
2023/12/07	4	73.70	2	71.90	71.50	2	5,729	0.03%
2023/12/06	7	74.83	7	74.10	73.90	0	5,891	0.00%
2023/12/04	2	78.60	4	76.85	76.10	-2	6,641	-0.03%
2023/12/01	4	78.63	7	78.76	78.10	-3	6,899	-0.04%
2023/11/30	3	78.70	5	78.88	79.00	-2	7,929	-0.03%
2023/11/29	7	78.33	6	78.13	78.80	1	8,492	0.01%
2023/11/28	4	76.83	4.5	77.71	77.70	-0.5	8,565	-0.01%
2023/11/27	3.2	76.46	6	77.50	76.10	-2.9	9,162	-0.03%
2023/11/24	12	77.79	10	76.80	76.50	2	9,954	0.02%
2023/11/22	12	74.29	22.1	74.32	76.30	-10.1	9,991	-0.10%
2023/11/21	9	71.96	61	72.41	72.80	-52	9,588	-0.54%
2023/11/20	55	71.11	63	71.62	71.20	-8	9,539	-0.08%
2023/11/17	63	69.69	58	69.88	69.80	5	9,458	0.05%
2023/11/16	8	70.49	5	68.84	68.10	3	9,374	0.03%
2023/11/15	9.1	69.04	11	69.81	69.00	-1.9	9,323	-0.02%
2023/11/14	6	66.38	5	66.72	67.60	1	9,220	0.01%
2023/11/13	13	64.58	12	65.61	65.70	1	9,197	0.01%
2023/11/10	1	65.20	1	63.90	63.60	0	9,175	0.00%
2023/11/09	6	66.55	6	65.12	65.40	0	9,141	0.00%
2023/11/08	3	67.20	3	66.50	66.60	0	9,127	0.00%
2023/11/07	4	67.70	4	66.90	66.90	0	9,117	0.00%
2023/11/06	5	67.76	5	67.60	67.70	0	9,120	0.00%
2023/11/03	3	68.60	3	67.00	67.00	0	9,117	0.00%
2023/11/02	3	66.80	7	67.80	67.90	-4	9,101	-0.04%
2023/11/01	7	65.64	3	66.00	66.00	4	9,080	0.04%
2023/10/31	6	67.85	6	65.10	64.30	0	9,053	0.00%
2023/10/30	5	68.10	5	68.06	67.60	0	9,035	0.00%
2023/10/27	3	67.60	3	68.50	67.60	0	9,029	0.00%
2023/10/26	6	69.15	2	67.80	67.50	4	9,032	0.04%
2023/10/25	57	71.19	59	72.01	70.60	-2	8,956	-0.02%
2023/10/24	4	69.68	2	69.20	69.10	2	8,891	0.02%
2023/10/23	5	69.84	5	70.68	70.50	0	8,908	0.00%
2023/10/20	55	70.02	6	69.77	70.40	49	8,905	0.55%
2023/10/19	2	67.60	55	70.79	70.90	-53	8,926	-0.59%
2023/10/18	6	70.03	8	68.89	68.30	-2	8,906	-0.02%
2023/10/17	61	71.52	58	72.40	71.50	3	9,037	0.03%
2023/10/16	2	69.70	4	69.20	68.80	-2	8,961	-0.02%
2023/10/13	10	70.82	11	70.97	70.10	-1	9,006	-0.01%
2023/10/12	14	70.76	6	71.10	71.30	8	9,074	0.09%
2023/10/11	6	71.32	10	70.60	70.30	-4	9,357	-0.04%
2023/10/06	3	71.80	3	71.17	71.00	0	9,410	0.00%
2023/10/05	3	70.60	5	71.52	71.40	-2	9,454	-0.02%
2023/10/04	3	70.47	4	70.85	70.90	-1	9,520	-0.01%
2023/10/03	53	70.93	53	71.14	71.00	0	9,788	0.00%
2023/10/02	12	68.73	13	69.59	69.00	-1	9,922	-0.01%
2023/09/28	2	67.50	7	67.53	67.50	-5	10,034	-0.05%
2023/09/27	7	67.26	4	67.70	67.70	3	10,038	0.03%
2023/09/26	1	68.40	3	67.33	67.00	-2	10,025	-0.02%
2023/09/25	3	69.07	1	68.60	68.30	2	10,000	0.02%
2023/09/22	1	68.60	1	68.80	68.90	0	9,970	0.00%
2023/09/21	0	0.00	6.3	69.90	68.80	-6.3	9,933	-0.06%
2023/09/20	2	72.20	5	71.74	70.80	-3	9,851	-0.03%
2023/09/19	27	72.16	15.3	72.10	72.20	11.7	9,768	0.12%
2023/09/18	26	74.34	26	75.27	73.70	0	9,610	0.00%
2023/09/15	5	75.24	9	74.52	74.00	-4	9,477	-0.04%
2023/09/14	7	74.64	7	74.47	74.50	0	9,366	0.00%
2023/09/13	9	72.88	9	72.28	72.90	0	9,235	0.00%
2023/09/12	16	73.81	8	74.35	74.10	8	9,061	0.09%
2023/09/11	14	74.23	10	74.21	74.20	4	8,927	0.04%
2023/09/08	32	74.80	34	75.09	75.10	-2	8,819	-0.02%
2023/09/07	223	77.53	219	75.44	73.30	4	8,555	0.05%	大買/大賣/
2023/09/06	31.3	75.57	477	75.55	75.00	-445.7	8,229	-5.42%	大賣/鉅額交易
2023/09/05	141	77.81	117	77.27	77.50	24	7,950	0.30%	大買/大賣/
2023/09/04	10	73.23	11	74.66	78.60	-1	6,954	-0.01%
2023/09/01	0	0.00	1	71.70	71.50	-1	6,310	-0.02%
2023/08/31	126	71.99	73.2	71.62	71.50	52.9	6,069	0.87%	大買/
2023/08/30	462.3	70.80	67	71.17	73.30	395.3	5,483	7.21%	大買/鉅額交易
2023/08/29	7.2	64.16	25.9	64.76	66.70	-18.7	4,563	-0.41%
2023/08/28	2	60.70	1	60.90	60.70	1	4,187	0.02%
2023/08/24	1	60.90	0	0.00	60.40	1	4,107	0.02%
2023/08/18	0	0.00	2	59.85	59.90	-2	3,989	-0.05%
2023/08/10	0	0.00	8	56.65	56.80	-8	3,928	-0.20%
2023/08/07	1	57.40	1	58.30	58.70	0	3,896	0.00%
2023/08/04	1	57.50	1	57.50	57.80	0	3,882	0.00%
2023/08/02	1	57.60	3.5	58.27	58.00	-2.5	3,881	-0.06%
2023/08/01	0.3	60.83	1	61.40	60.50	-0.7	3,824	-0.02%
2023/07/31	5	60.60	4	60.33	60.20	1	3,801	0.03%
2023/07/28	2	61.40	0	0.00	61.70	2	3,744	0.05%
2023/07/27	1	59.30	2.2	61.05	61.20	-1.2	3,716	-0.03%
2023/07/26	9.2	61.52	2	62.70	60.00	7.2	3,657	0.20%
2023/07/25	2	60.70	2	61.00	60.70	0	3,584	0.00%
2023/07/24	1.1	60.08	2	60.00	60.00	-0.9	3,557	-0.03%
2023/07/21	9	61.68	7	61.53	61.90	2	3,493	0.06%
2023/07/20	16	64.28	8	64.54	63.10	8	3,444	0.23%
2023/07/19	1	60.80	1	61.40	60.60	0	3,183	0.00%
2023/07/18	1	60.80	2	59.80	60.10	-1	3,141	-0.03%
2023/07/17	4	61.13	4	60.75	60.50	0	3,086	0.00%
2023/07/14	42	62.48	30	62.92	62.80	12	3,007	0.40%
2023/07/13	0	0.00	1	59.50	60.30	-1	2,708	-0.04%
2023/07/12	6	58.90	1	57.50	58.00	5	2,596	0.19%
2023/07/11	5	58.72	6	57.87	58.30	-1	2,528	-0.04%
2023/07/10	12	60.89	11	59.21	58.10	1	2,452	0.04%
2023/07/07	14	57.99	14.2	57.08	57.90	-0.2	2,163	-0.01%
2023/07/06	0	0.00	0.2	55.80	55.20	-0.2	1,956	-0.01%
2023/07/05	1.3	53.88	1	53.40	53.70	0.3	1,856	0.02%
2023/07/03	0.2	53.10	2	52.90	52.90	-1.9	2,273	-0.08%
2023/06/27	1	52.00	50	51.60	51.70	-49	2,285	-2.14%
2023/06/26	1	52.00	0	0.00	52.10	1	2,294	0.04%
2023/06/21	1	53.20	0	0.00	53.00	1	2,318	0.04%
2023/06/19	2.3	55.67	0	0.00	55.00	2.3	2,347	0.10%
2023/06/16	0.2	55.80	0	0.00	55.20	0.2	2,329	0.01%
2023/06/15	1	56.80	1	56.70	56.70	0	2,290	0.00%
2023/06/14	5.5	56.99	36	56.00	55.70	-30.5	2,262	-1.35%
2023/06/13	1	60.20	0	0.00	58.90	1	2,143	0.05%
2023/06/12	87	59.50	4	59.08	60.50	83	2,067	4.01%
2023/06/09	1	56.00	1	57.30	58.00	0	1,891	0.00%
2023/06/08	1.5	56.80	10.2	57.03	55.50	-8.7	1,823	-0.48%
2023/06/07	0	0.00	0	54.00	54.10	0	1,748	0.00%
2023/06/06	0.2	53.70	1	53.60	53.00	-0.8	1,798	-0.04%
2023/06/05	14	55.59	5	54.56	54.80	9	1,781	0.51%
2023/06/02	2	53.00	0	0.00	53.20	2	1,682	0.12%
2023/05/30	1.1	51.66	0	0.00	51.90	1.1	1,778	0.06%
2023/05/16	0	0.00	2	46.95	47.10	-2	1,991	-0.10%
2023/05/04	1	48.00	1	48.15	48.25	0	2,455	0.00%
2023/04/25	0.2	47.83	1	48.55	46.90	-0.9	2,640	-0.03%
2023/04/24	0.1	49.30	0	0.00	48.95	0.1	2,679	0.00%
2023/04/12	0	0.00	1	54.10	54.30	-1	2,656	-0.04%
2023/04/07	2	54.10	0	0.00	53.70	2	2,553	0.08%
2023/04/06	2	54.20	4	55.45	55.50	-2	2,363	-0.08%
2023/03/27	1	51.60	1	51.70	51.50	0	2,086	0.00%
2023/03/24	0	0.00	1	52.70	52.80	-1	2,077	-0.05%
2023/03/21	0	0.00	0.3	50.74	51.30	-0.3	1,974	-0.02%
2023/03/14	2	49.40	2	49.90	49.75	0	1,988	0.00%
2023/03/13	0	49.90	0	0.00	49.60	0	2,048	0.00%
2023/03/10	1	51.00	2	50.90	49.95	-1	2,116	-0.05%
2023/03/09	4	52.83	14	52.13	51.90	-10	2,129	-0.47%
2023/03/07	0	0.00	2	51.70	51.60	-2	2,073	-0.10%
2023/03/03	1	53.20	2	52.55	51.80	-1	2,096	-0.05%
2023/03/02	10	52.22	9	52.02	52.20	1	2,103	0.05%
2023/02/23	1	51.20	0	0.00	50.90	1	2,000	0.05%
2023/02/22	4	50.85	0	0.00	51.10	4	1,986	0.20%
2023/02/21	0	0.00	3	50.70	50.80	-3	1,965	-0.15%
2023/02/20	2	49.90	2	50.03	50.00	0	1,978	0.00%
2023/02/16	0	0.00	1	48.55	49.00	-1	2,003	-0.05%
2023/02/14	3	48.73	2	47.95	47.90	1	2,081	0.05%
2023/02/10	0.1	47.70	0	0.00	47.25	0.1	2,172	0.00%
2023/02/09	0	0.00	1	48.85	48.50	-1	2,246	-0.04%
2023/02/08	2	49.30	3	49.35	49.35	-1	2,289	-0.04%
2023/02/07	0	0.00	1	48.55	49.05	-1	2,401	-0.04%
2023/02/06	15	49.50	3	49.70	49.05	12	2,405	0.50%
2023/02/03	17	51.02	23	50.89	50.90	-6	2,381	-0.25%
2023/02/02	2	49.40	0	0.00	49.35	2	2,248	0.09%
2023/01/31	0	0.00	4	47.40	47.75	-4	2,694	-0.15%
2023/01/17	0	0.00	1	45.50	45.50	-1	2,574	-0.04%
2023/01/13	0	0.00	9	46.18	46.35	-9	2,578	-0.35%
2023/01/12	3	46.03	1	45.85	45.80	2	2,556	0.08%
2023/01/11	2	46.30	2	46.35	46.35	0	2,495	0.00%
2023/01/06	0	0.00	2	43.25	43.55	-2	2,471	-0.08%
2023/01/03	0	0.00	2	41.65	42.00	-2	2,500	-0.08%
2022/12/21	1	41.60	0	0.00	41.30	1	2,598	0.04%
2022/12/20	5	41.66	0	0.00	41.45	5	2,617	0.19%
2022/12/16	1	43.95	0	0.00	44.15	1	2,650	0.04%
2022/12/13	2	44.43	1	44.95	44.15	1	2,675	0.04%
2022/12/09	1	46.10	0	0.00	45.00	1	2,687	0.04%
2022/12/05	1	49.45	0	0.00	48.85	1	2,677	0.04%
2022/12/02	10	48.80	21	48.67	48.65	-11	2,632	-0.42%
2022/12/01	0	0.00	2	47.60	47.10	-2	2,565	-0.08%
2022/11/30	0	0.00	1	45.65	45.90	-1	2,559	-0.04%
2022/11/29	1	45.05	2	44.80	45.00	-1	2,586	-0.04%
2022/11/28	2	45.40	0	0.00	45.40	2	2,592	0.08%
2022/11/23	1	44.55	0	0.00	44.40	1	2,563	0.04%
2022/11/18	0	0.00	1	45.65	45.30	-1	2,732	-0.04%
2022/11/17	1	45.85	1	46.50	46.00	0	2,710	0.00%
2022/11/14	0	0.00	1	45.25	45.10	-1	2,648	-0.04%
2022/11/09	0	0.00	2	43.60	43.70	-2	2,598	-0.08%
2022/11/08	9	44.18	3	44.23	43.20	6	2,609	0.23%
2022/11/07	3	44.17	7	44.76	44.35	-4	2,593	-0.15%
2022/11/04	6	43.19	2	43.18	43.20	4	2,523	0.16%
2022/11/03	9	43.69	6.2	43.92	43.85	2.8	2,498	0.11%
2022/11/02	1	42.60	0.2	42.55	42.65	0.8	2,393	0.03%
2022/11/01	0	0.00	3	42.70	42.50	-3	2,407	-0.12%
2022/10/31	5	42.82	6	42.71	42.60	-1	2,367	-0.04%
2022/10/28	25	42.62	19.2	42.35	42.80	5.8	2,269	0.26%
2022/10/27	3	41.10	5	41.88	42.20	-2	1,869	-0.11%
2022/10/24	0	0.00	5	40.00	39.55	-5	1,846	-0.27%
2022/10/21	2	39.20	0	0.00	38.70	2	1,930	0.10%
2022/10/18	0	0.00	1	40.25	40.45	-1	1,931	-0.05%
2022/10/14	5	39.95	0	0.00	39.55	5	1,935	0.26%
2022/10/13	1	38.75	7	37.90	36.95	-6	1,943	-0.31%
2022/10/12	3	39.88	12	39.20	39.75	-9	1,925	-0.47%
2022/10/11	1	40.90	1	40.20	40.15	0	1,930	0.00%
2022/10/07	1	43.00	0	0.00	42.75	1	1,935	0.05%
2022/10/06	1	43.00	0	0.00	43.30	1	1,949	0.05%
2022/10/04	10	42.31	0	0.00	42.20	10	1,964	0.51%
2022/09/22	0	0.00	1	42.80	45.40	-1	2,166	-0.05%
2022/09/20	0	0.00	1	45.35	45.35	-1	2,157	-0.05%
2022/09/16	2	47.10	2	46.60	46.50	0	2,206	0.00%
2022/09/15	2.2	47.66	0	0.00	47.45	2.2	2,238	0.10%
2022/09/12	0	48.50	0	0.00	48.25	0	2,343	0.00%
2022/09/08	1	47.60	4	47.58	47.60	-3	2,386	-0.13%
2022/09/06	1	49.20	0	0.00	49.30	1	2,433	0.04%
2022/09/02	1	52.00	0	0.00	51.60	1	2,425	0.04%
2022/09/01	0	0.00	0.6	53.05	52.90	-0.6	2,427	-0.02%
2022/08/31	5.2	56.51	0	0.00	56.50	5.2	2,407	0.22%
2022/08/30	2	56.00	0	0.00	55.90	2	2,427	0.08%
2022/08/26	3	59.47	0	0.00	58.50	3	2,460	0.12%
2022/08/25	0	0.00	20	58.30	58.80	-20	2,383	-0.84%
2022/08/18	12	57.30	2	57.80	57.80	10	2,497	0.40%
2022/08/16	11	56.91	1	56.40	57.00	10	2,495	0.40%
2022/08/15	1	56.40	0	0.00	56.90	1	2,493	0.04%
2022/07/21	0	0.00	1	57.70	58.00	-1	2,707	-0.04%
2022/07/12	0.5	51.00	0	0.00	50.90	0.5	2,956	0.02%
2022/07/11	0	0.00	0	53.70	53.90	0	2,948	0.00%
2022/07/07	0	0.00	10	53.00	53.50	-10	2,942	-0.34%
2022/07/06	0	0.00	4.3	52.30	51.20	-4.3	2,974	-0.14%
2022/07/05	12	54.12	1	53.40	55.00	11	2,985	0.37%
2022/07/04	0.5	52.30	1	51.50	52.10	-0.5	2,953	-0.02%
2022/07/01	0.3	51.60	4	53.00	50.30	-3.8	2,943	-0.13%
2022/06/30	1.2	55.62	0	0.00	55.00	1.2	2,897	0.04%
2022/06/28	0.1	59.00	0	0.00	59.40	0.1	2,926	0.00%
2022/06/24	0.2	57.30	1	57.80	57.30	-0.8	2,968	-0.03%
2022/06/23	0.2	56.50	1	55.30	55.60	-0.9	2,997	-0.03%
2022/06/21	0.1	59.90	1	57.30	59.70	-0.9	3,034	-0.03%
2022/06/20	1.1	58.26	1	59.30	56.10	0.1	3,119	0.00%
2022/06/17	1.1	60.78	1	60.70	60.80	0.1	3,079	0.00%
2022/06/16	1.5	64.45	1	64.90	61.00	0.5	3,067	0.02%
2022/06/14	3	67.00	0	0.00	67.00	3	3,088	0.10%
2022/06/13	0	0.00	2	67.80	66.60	-2	3,155	-0.06%
2022/06/09	0	0.00	0.1	70.80	70.60	-0.1	3,238	0.00%
2022/06/08	3	70.30	3.1	70.81	70.80	-0.1	3,239	0.00%
2022/06/07	0	69.30	2	69.90	70.90	-2	3,246	-0.06%
2022/06/06	0.1	69.70	0	0.00	69.00	0.1	3,236	0.00%
2022/06/02	1	69.90	5	70.40	69.90	-4	3,309	-0.12%
2022/06/01	5.2	71.04	0	0.00	71.10	5.2	3,363	0.15%
2022/05/27	0	0.00	1	66.40	66.10	-1	3,715	-0.03%
2022/05/25	0	0.00	0.3	66.61	67.40	-0.3	3,750	-0.01%
2022/05/24	1	66.80	1	67.20	66.30	0	3,816	0.00%
2022/05/23	1	68.20	0	0.00	67.90	1	3,822	0.03%
2022/05/20	1	68.70	1	69.00	68.80	0	3,913	0.00%
2022/05/18	4	69.30	4	69.25	69.40	0	4,263	0.00%
2022/05/17	0	0.00	0	68.00	69.30	0	4,911	0.00%
2022/05/16	2	67.25	0	0.00	66.60	2	4,929	0.04%
2022/05/11	0.1	65.50	0	0.00	66.80	0.1	5,077	0.00%
2022/05/06	2	66.60	4	66.60	66.50	-2	5,414	-0.04%
2022/05/05	0	0.00	2	72.16	72.20	-2	5,389	-0.04%
2022/05/04	2	71.55	0	71.40	70.30	2	5,422	0.04%
2022/04/27	1.1	66.14	1	65.10	69.10	0.1	5,554	0.00%
2022/04/25	5	72.92	2	73.15	71.60	3	5,471	0.05%
2022/04/22	5	78.88	2	78.95	78.60	3	5,441	0.06%
2022/04/21	1	75.30	2	76.95	78.00	-1	5,437	-0.02%
2022/04/19	1	75.90	0	0.00	75.50	1	5,486	0.02%
2022/04/18	0	0.00	2	75.75	76.00	-2	5,539	-0.04%
2022/04/15	1	77.20	0	0.00	77.10	1	5,594	0.02%
2022/04/12	0	0.00	1	78.10	77.80	-1	5,812	-0.02%
2022/04/11	2	79.60	2	79.85	79.00	0	5,791	0.00%
2022/04/07	3	83.00	0	0.00	82.00	3	5,864	0.05%
2022/04/06	0.1	84.30	3	84.10	84.00	-3	5,933	-0.05%
2022/04/01	0.2	85.40	0	0.00	85.30	0.2	6,157	0.00%
2022/03/31	0	86.80	0	0.00	86.20	0	6,275	0.00%
2022/03/30	3	88.67	3	88.20	87.60	0	6,313	0.00%
2022/03/29	0	0.00	3	86.60	86.80	-3	6,448	-0.05%
2022/03/28	1	86.00	2	86.55	86.20	-1	6,720	-0.01%
2022/03/25	1	90.10	1	90.90	88.60	0	7,237	0.00%
2022/03/24	1	89.20	0	0.00	90.00	1	7,357	0.01%
2022/03/23	7	90.17	6	90.58	90.00	1	7,554	0.01%
2022/03/22	0	0.00	1	87.40	88.20	-1	7,904	-0.01%
2022/03/21	0	0.00	2	88.05	88.00	-2	8,016	-0.02%
2022/03/18	1	87.40	5	86.20	87.40	-4	8,095	-0.05%
2022/03/17	7	85.76	10	85.76	87.20	-3	8,217	-0.04%
2022/03/16	6	83.48	6	83.60	82.90	0	8,309	0.00%
2022/03/15	3	85.63	2	84.50	84.50	1	8,323	0.01%
2022/03/11	2	88.10	0	0.00	88.80	2	8,645	0.02%
2022/03/10	0	0.00	1	89.00	88.20	-1	8,899	-0.01%
2022/03/09	9	86.48	1	85.60	86.70	8	9,189	0.09%
2022/03/08	2.5	86.34	0	0.00	85.00	2.5	9,589	0.03%
2022/03/07	1.5	88.68	5	89.28	88.50	-3.5	10,289	-0.03%
2022/03/04	6	93.97	2	94.65	92.50	4	10,484	0.04%
2022/03/03	28.5	94.27	17	94.54	94.20	11.5	10,673	0.11%
2022/03/02	3	90.73	2	90.40	91.00	1	10,618	0.01%
2022/03/01	7	90.33	0	0.00	90.50	7	10,812	0.06%
2022/02/25	5	89.00	1	88.30	88.60	4	11,052	0.04%
2022/02/24	1.3	88.50	0.3	89.60	87.10	1	11,264	0.01%
2022/02/23	1	90.90	3	91.03	91.20	-2	11,617	-0.02%
2022/02/22	3.1	89.76	2	91.35	89.60	1.1	11,952	0.01%
2022/02/21	4.2	93.37	3	93.10	93.00	1.2	12,207	0.01%
2022/02/18	24	94.15	22	94.72	95.40	2	12,829	0.02%
2022/02/17	18	94.85	22	96.27	93.00	-4	13,341	-0.03%
2022/02/16	3	91.10	9	91.83	91.40	-6	14,010	-0.04%
2022/02/15	2	90.20	1	92.20	89.40	1	15,010	0.01%
2022/02/14	6	90.65	9	90.70	90.30	-3	16,674	-0.02%
2022/02/11	8	92.89	4	93.10	93.10	4	16,750	0.02%
2022/02/10	34	93.70	21	92.60	92.60	13	16,916	0.08%
2022/02/09	11	92.36	8.3	92.78	93.10	2.7	16,994	0.02%
2022/02/08	1	88.10	11	88.10	88.30	-10	16,838	-0.06%
2022/02/07	2.3	86.08	2	86.70	88.00	0.3	16,890	0.00%
2022/01/26	8	85.49	11	85.96	87.00	-3	16,989	-0.02%
2022/01/25	15	85.43	1	84.60	84.10	14	17,509	0.08%
2022/01/24	0.1	80.80	3	82.87	84.00	-2.9	17,967	-0.02%
2022/01/21	1	85.20	1	85.70	83.90	0	18,058	0.00%
2022/01/20	6	87.08	1	88.00	88.00	5	18,192	0.03%
2022/01/19	0	0.00	2	86.05	86.60	-2	18,316	-0.01%
2022/01/18	2	87.65	8	87.46	87.70	-6	18,600	-0.03%
2022/01/17	1	86.80	0	0.00	87.30	1	18,746	0.01%
2022/01/14	0.1	84.30	0	0.00	84.40	0.1	19,141	0.00%
2022/01/12	2	88.20	3	87.40	88.10	-1	19,695	-0.01%
2022/01/10	11	91.03	2	90.55	91.50	9	19,979	0.05%
2022/01/07	11	91.15	2	90.60	90.60	9	20,091	0.04%
2022/01/06	5	94.02	4	93.98	94.40	1	20,176	0.00%
2022/01/05	21	92.50	25	93.04	93.00	-4	20,334	-0.02%
2022/01/03	2	98.05	5	96.96	95.70	-3	20,600	-0.01%
2021/12/30	1	96.60	5	96.56	96.60	-4	20,769	-0.02%
2021/12/29	2	96.75	4	97.38	97.10	-2	21,060	-0.01%
2021/12/28	14	98.58	12	99.12	97.10	2	21,406	0.01%
2021/12/27	2	97.15	2	97.50	97.60	0	21,659	0.00%
2021/12/24	1	96.40	2	95.85	95.40	-1	22,324	0.00%
2021/12/23	18	98.33	8	96.51	96.00	10	23,656	0.04%
2021/12/22	10	100.81	5.2	99.02	97.60	4.8	24,269	0.02%
2021/12/21	21	99.18	37.5	99.40	99.00	-16.5	24,683	-0.07%
2021/12/20	19	97.04	15	96.31	97.00	4	25,111	0.02%
2021/12/17	11	96.31	17	95.77	96.60	-6	25,525	-0.02%
2021/12/16	7.1	96.58	72	95.45	96.30	-64.9	25,423	-0.26%
2021/12/15	4	90.65	7	90.64	91.80	-3	25,084	-0.01%
2021/12/14	7.1	88.45	7	88.96	88.50	0.1	25,064	0.00%
2021/12/13	23.1	91.06	17	90.65	90.10	6.1	25,202	0.02%
2021/12/10	8	91.30	0	0.00	90.90	8	25,130	0.03%
2021/12/09	0	0.00	2	94.35	94.00	-2	25,112	-0.01%
2021/12/08	10	96.07	6	96.03	94.70	4	25,205	0.02%
2021/12/07	12	96.66	4	97.93	95.00	8	25,414	0.03%
2021/12/06	10	99.91	7	99.63	99.30	3	25,366	0.01%
2021/12/03	24	98.95	17	99.09	99.00	7	25,346	0.03%
2021/12/02	24	97.61	15	96.77	96.00	9	25,448	0.04%
2021/12/01	51	98.48	56	98.63	100.50	-5	25,916	-0.02%
2021/11/30	8	95.36	8	94.01	92.80	0	26,270	0.00%
2021/11/29	21	91.91	37	90.76	92.20	-16	26,552	-0.06%
2021/11/26	7	96.39	6	95.68	94.60	1	26,435	0.00%
2021/11/25	6	98.70	2	99.85	95.70	4	26,282	0.02%
2021/11/24	7	98.73	35	99.20	99.50	-28	26,132	-0.11%
2021/11/23	6	100.33	8	99.90	98.90	-2	25,964	-0.01%
2021/11/22	44	103.66	22	104.50	101.00	22	25,807	0.09%
2021/11/19	30	105.05	15	105.57	106.50	15	25,464	0.06%
2021/11/18	9	105.00	20.1	104.17	104.00	-11.1	25,166	-0.04%
2021/11/17	72	111.31	65.1	108.10	108.50	6.9	24,873	0.03%
2021/11/16	5.1	106.46	13	107.58	110.00	-7.9	24,203	-0.03%
2021/11/15	61.1	106.92	31	106.87	108.00	30.1	23,487	0.13%
2021/11/12	71	98.45	105	100.78	102.50	-34	22,181	-0.15%	大賣/
2021/11/11	69	89.89	138	91.18	93.40	-69	21,178	-0.33%	大賣/
2021/11/10	6	85.28	1	84.50	85.00	5	19,506	0.03%
2021/11/09	9	84.88	20	84.61	84.50	-11	19,431	-0.06%
2021/11/08	28	81.75	17	82.31	82.50	11	19,253	0.06%
2021/11/05	8	80.11	5	79.10	80.90	3	19,187	0.02%
2021/11/04	41	79.67	2	79.90	80.50	39	19,178	0.20%
2021/11/03	11	81.22	8	81.25	80.90	3	19,157	0.02%
2021/11/02	38	83.43	6.4	83.46	80.10	31.6	19,153	0.16%
2021/11/01	19.4	87.06	27.1	87.61	89.00	-7.7	18,596	-0.04%
2021/10/29	1	81.10	2	82.30	81.10	-1	18,170	-0.01%
2021/10/28	6	82.10	8	82.59	82.50	-2	18,092	-0.01%
2021/10/27	4	80.63	21	80.50	81.80	-17	17,980	-0.09%
2021/10/26	22	80.52	13	80.03	78.20	9	17,928	0.05%
2021/10/25	6	83.48	1	83.40	82.90	5	17,804	0.03%
2021/10/22	9	82.84	9	83.80	84.20	0	17,909	0.00%
2021/10/21	5	81.44	40.1	81.84	82.50	-35.1	17,779	-0.20%
2021/10/20	9	78.57	7	78.69	79.90	2	17,541	0.01%
2021/10/19	4	73.85	10	73.62	75.90	-6	17,696	-0.03%
2021/10/18	13	71.11	3	73.10	73.10	10	18,107	0.06%
2021/10/15	18	74.21	18	73.74	73.40	0	18,097	0.00%
2021/10/14	4	72.63	7	72.54	72.20	-3	18,120	-0.02%
2021/10/13	2.1	75.11	11	75.59	72.50	-8.9	18,117	-0.05%
2021/10/12	10	79.02	8	78.93	77.90	2	18,058	0.01%
2021/10/08	27	80.25	25	81.98	80.30	2	18,088	0.01%
2021/10/07	4	79.58	5	79.76	80.90	-1	18,114	-0.01%
2021/10/06	25	79.57	6.1	79.88	77.70	18.9	18,625	0.10%
2021/10/05	12	79.28	11	79.03	81.40	1	19,044	0.01%
2021/10/04	55	81.77	82.3	80.41	77.90	-27.3	18,855	-0.14%
2021/10/01	56	84.64	78.2	83.42	83.70	-22.2	18,721	-0.12%
2021/09/30	123	90.23	73	89.92	85.90	50	18,543	0.27%	大買/
2021/09/29	42.3	88.40	44.4	88.80	90.50	-2.1	17,435	-0.01%
2021/09/28	84.1	87.24	92	87.93	89.80	-8	17,263	-0.05%
2021/09/27	85	87.73	68	87.97	86.70	17	17,372	0.10%
2021/09/24	59.2	83.76	99	83.62	86.00	-39.8	16,747	-0.24%
2021/09/23	13	79.61	20.1	80.36	79.10	-7.1	16,243	-0.04%
2021/09/22	4	79.95	5	81.00	79.20	-1	16,431	-0.01%
2021/09/17	17	79.07	6	79.82	80.50	11	16,461	0.07%
2021/09/16	19	80.17	55	79.66	79.90	-36	16,462	-0.22%
2021/09/15	7	77.81	4	77.60	77.10	3	16,364	0.02%
2021/09/14	6	79.10	27	79.72	78.90	-21	16,563	-0.13%
2021/09/13	19	79.98	9	79.61	79.20	10	16,583	0.06%
2021/09/10	12	78.27	16	80.81	82.30	-4	16,488	-0.02%
2021/09/09	14	77.10	6	76.58	78.80	8	16,198	0.05%
2021/09/08	23	75.58	22	75.77	75.40	1	16,062	0.01%
2021/09/07	55	79.86	20	77.75	76.80	35	15,970	0.22%
2021/09/06	50.2	87.08	38	86.76	85.30	12.2	15,660	0.08%
2021/09/03	47.1	85.34	102	85.16	86.30	-54.9	14,906	-0.37%	大賣/
2021/09/02	39	80.19	39	80.36	80.90	0	13,965	0.00%
2021/09/01	3	75.67	7	75.67	76.80	-4	13,801	-0.03%
2021/08/31	3	72.00	3	71.70	72.30	0	13,761	0.00%
2021/08/30	3	73.97	1	75.00	73.00	2	14,222	0.01%
2021/08/27	2.1	75.96	0	0.00	75.10	2.1	14,787	0.01%
2021/08/26	1	74.40	4.8	75.19	74.90	-3.8	14,874	-0.03%
2021/08/25	0	0.00	1	74.80	74.10	-1	15,033	-0.01%
2021/08/24	13	72.18	9	72.54	72.30	4	15,316	0.03%
2021/08/23	5	73.64	4	73.48	74.00	1	15,767	0.01%
2021/08/20	0	0.00	2	69.75	70.10	-2	16,231	-0.01%
2021/08/19	1	70.10	0	0.00	68.10	1	16,345	0.01%
2021/08/18	3	69.10	3	67.43	71.20	0	16,518	0.00%
2021/08/17	0	0.00	1	70.70	66.80	-1	17,000	-0.01%
2021/08/16	0	0.00	1	70.00	70.20	-1	17,306	-0.01%
2021/08/13	1	71.40	0	0.00	70.70	1	17,520	0.01%
2021/08/11	1	74.30	1	74.20	71.70	0	17,905	0.00%
2021/08/10	2	77.10	2	77.40	76.00	0	18,084	0.00%
2021/08/09	10	78.80	4	77.15	77.10	6	18,354	0.03%
2021/08/06	13	81.20	6	82.33	80.20	7	18,642	0.04%
2021/08/05	0	0.00	3	79.97	79.40	-3	19,042	-0.02%
2021/08/04	7	79.99	4	79.40	79.40	3	20,152	0.01%
2021/08/03	0	0.00	3	78.73	79.80	-3	20,330	-0.01%
2021/08/02	2	77.45	1	77.80	77.20	1	20,587	0.00%
2021/07/30	9.1	78.84	3	79.17	77.60	6.1	20,805	0.03%
2021/07/29	8	77.56	4	76.88	78.60	4	21,123	0.02%
2021/07/28	15	79.78	0	0.00	78.20	15	21,224	0.07%
2021/07/27	34	88.37	24	87.17	85.70	10	21,315	0.05%
2021/07/26	3	85.43	3	85.97	86.30	0	21,323	0.00%
2021/07/23	27	87.57	29	86.72	84.10	-2	21,540	-0.01%
2021/07/22	36	88.63	21	89.40	91.00	15	21,510	0.07%
2021/07/21	13	85.02	6	83.63	83.20	7	21,221	0.03%
2021/07/20	4	84.80	4	84.13	81.80	0	21,670	0.00%
2021/07/19	2	85.40	13	85.20	85.30	-11	21,935	-0.05%
2021/07/16	7	83.61	4	83.45	83.50	3	22,258	0.01%
2021/07/15	4	82.55	7	83.07	83.70	-3	22,625	-0.01%
2021/07/14	13	82.98	21	82.90	81.90	-8	23,126	-0.03%
2021/07/13	29	87.60	31.3	89.08	84.50	-2.3	23,408	-0.01%
2021/07/12	26	88.52	43	87.86	88.90	-17	23,504	-0.07%
2021/07/09	24	83.80	12	83.96	84.10	12	23,282	0.05%
2021/07/08	40	84.60	19	84.70	83.50	21	23,986	0.09%
2021/07/07	80	83.83	34	84.24	83.10	46	24,188	0.19%
2021/07/06	6	81.98	55	82.11	80.50	-49	23,819	-0.21%
2021/07/05	40	83.47	55	82.37	80.90	-15	23,835	-0.06%
2021/07/02	48	79.80	31	79.92	81.40	17	23,587	0.07%
2021/07/01	53	75.48	29	75.12	77.00	24	23,334	0.10%
2021/06/30	3	73.70	2	73.65	74.00	1	23,598	0.00%
2021/06/29	16	75.26	11	73.43	73.20	5	23,772	0.02%
2021/06/28	3	73.76	25	73.73	74.50	-22	24,086	-0.09%
2021/06/25	1	73.20	8	73.06	72.60	-7	24,213	-0.03%
2021/06/24	10	72.72	21	72.86	73.00	-11	24,200	-0.05%
2021/06/23	36	72.15	18.6	72.31	74.30	17.4	24,611	0.07%
2021/06/22	18	68.96	0	0.00	68.50	18	24,500	0.07%
2021/06/21	6	70.48	10	70.63	70.00	-4	24,451	-0.02%
2021/06/18	1	73.50	4	72.55	72.40	-3	24,673	-0.01%
2021/06/17	4	72.40	1	72.40	73.00	3	24,692	0.01%
2021/06/16	14	73.75	14	74.16	72.30	0	24,764	0.00%
2021/06/15	37	73.57	8	73.48	74.10	29	25,315	0.11%
2021/06/11	11	72.63	7	73.46	72.10	4	25,706	0.02%
2021/06/10	10	73.20	6	73.05	71.90	4	25,626	0.02%
2021/06/09	45	72.88	94	73.26	72.50	-49	25,494	-0.19%
2021/06/08	20	75.53	14	74.89	74.00	6	25,161	0.02%
2021/06/07	92	77.64	71	75.87	74.90	21	25,031	0.08%
2021/06/04	68.3	76.01	86	75.91	76.00	-17.7	24,476	-0.07%
2021/06/03	27	72.85	16	72.57	72.90	11	23,850	0.05%
2021/06/02	31	72.04	14	71.54	72.00	17	23,682	0.07%
2021/06/01	20	73.78	27	73.61	73.20	-7	23,441	-0.03%
2021/05/31	30	72.74	32	72.75	71.70	-2	23,089	-0.01%
2021/05/28	52	67.55	46	67.30	69.20	6	22,597	0.03%
2021/05/27	7	63.21	8	63.45	63.10	-1	22,127	0.00%
2021/05/26	11	62.90	13	63.93	62.90	-2	21,987	-0.01%
2021/05/25	55	64.23	46	64.70	64.30	9	21,819	0.04%
2021/05/24	17	60.73	20	59.90	61.20	-3	21,389	-0.01%
2021/05/21	21	58.50	60	58.56	59.50	-39	21,098	-0.18%
2021/05/20	18	56.39	10	57.78	55.80	8	20,947	0.04%
2021/05/19	32	57.84	24	58.40	58.30	8	20,866	0.04%
2021/05/18	31	57.89	24	57.86	58.50	7	20,628	0.03%
2021/05/17	39	53.90	35	54.38	53.20	4	20,444	0.02%
2021/05/14	24	59.22	26	59.22	56.00	-2	20,130	-0.01%
2021/05/13	48	59.70	27	60.90	57.90	21	19,779	0.11%
2021/05/12	74	62.12	70	62.69	63.90	4	19,252	0.02%
2021/05/11	8	63.33	12	63.31	61.50	-4	18,179	-0.02%
2021/05/10	11	68.75	9	68.00	66.10	2	17,957	0.01%
2021/05/07	33	73.53	41	73.65	71.70	-8	17,679	-0.05%
2021/05/06	10	71.30	14	70.89	70.20	-4	17,444	-0.02%
2021/05/05	14	76.86	22	76.51	73.90	-8	17,078	-0.05%
2021/05/04	18	78.81	27	78.01	77.80	-9	16,994	-0.05%
2021/05/03	14	82.51	23	83.13	81.30	-9	16,717	-0.05%
2021/04/29	20	85.20	22	84.55	82.30	-2	16,587	-0.01%
2021/04/28	22	88.21	14	88.71	86.30	8	16,669	0.05%
2021/04/27	11	87.35	11	87.36	86.20	0	16,629	0.00%
2021/04/26	64	88.14	63	88.10	88.40	1	16,739	0.01%
2021/04/23	13	81.24	19.4	82.52	83.80	-6.4	17,227	-0.04%
2021/04/22	50	81.30	46	80.74	76.20	4	17,848	0.02%
2021/04/21	40	83.40	36.8	83.32	82.40	3.2	17,572	0.02%
2021/04/20	38	81.17	34	82.02	82.10	4	17,159	0.02%
2021/04/19	66	77.31	49	77.16	77.00	17	16,646	0.10%
2021/04/16	65	75.47	95	74.96	76.70	-30	16,167	-0.19%
2021/04/15	61	68.05	55	68.56	70.90	6	15,460	0.04%
2021/04/14	36	66.25	51	66.47	68.20	-15	15,145	-0.10%
2021/04/13	50	65.03	34	66.09	64.10	16	14,454	0.11%
2021/04/12	22	63.18	49	64.00	62.70	-27	14,028	-0.19%
2021/04/09	7	63.79	14	63.69	63.50	-7	14,027	-0.05%
2021/04/08	8	65.00	15	65.28	65.10	-7	14,040	-0.05%
2021/04/07	70	64.23	81	64.24	64.70	-11	14,381	-0.08%
2021/04/06	72	61.24	43	61.08	61.80	29	14,284	0.20%
2021/04/01	19	56.86	10	56.62	57.30	9	13,930	0.06%
2021/03/31	26	57.66	39	57.13	55.10	-13	13,870	-0.09%
2021/03/30	29	53.58	111	54.14	54.60	-82	13,563	-0.60%	大賣/
2021/03/29	46	52.22	203.6	52.12	52.00	-157.6	13,527	-1.16%	大賣/鉅額交易
2021/03/26	296	54.40	85	54.81	52.30	211	13,914	1.52%	大買/鉅額交易
2021/03/25	13	50.82	41	51.81	52.00	-28	13,788	-0.20%
2021/03/24	15	51.39	0	0.00	50.90	15	14,839	0.10%
2021/03/23	33	51.84	15	52.51	51.00	18	14,826	0.12%
2021/03/22	95	50.27	12	50.30	50.90	83	14,644	0.57%
2021/03/19	13	51.04	15	51.07	50.80	-2	15,085	-0.01%
2021/03/18	54	52.44	62	52.90	52.30	-8	15,923	-0.05%
2021/03/17	38	48.61	213	50.03	49.85	-175	16,206	-1.08%	大賣/鉅額交易
2021/03/16	21	47.23	1	47.80	46.80	20	16,394	0.12%
2021/03/15	3	47.60	7	47.96	47.50	-4	16,561	-0.02%
2021/03/12	4	47.00	12	46.89	47.00	-8	16,575	-0.05%
2021/03/11	5	45.78	8	45.79	46.05	-3	16,700	-0.02%
2021/03/10	1	44.40	0	0.00	44.20	1	16,805	0.01%
2021/03/09	1	44.10	0	0.00	43.85	1	17,084	0.01%
2021/03/08	2	45.33	1	45.10	44.55	1	17,214	0.01%
2021/03/05	1	45.70	0	0.00	45.40	1	17,262	0.01%
2021/03/04	17	46.40	6	46.57	46.20	11	17,272	0.06%
2021/03/03	0	0.00	1	47.35	47.20	-1	17,293	-0.01%
2021/03/02	4	46.78	6	48.01	46.05	-2	17,440	-0.01%
2021/02/26	2	46.50	2	47.35	46.80	0	17,452	0.00%
2021/02/25	1.6	47.11	1	47.30	47.20	0.6	17,460	0.00%
2021/02/24	13	48.77	23	48.29	47.75	-10	17,475	-0.06%
2021/02/23	17.2	47.35	32	47.59	47.75	-14.8	17,378	-0.09%
2021/02/22	18.2	48.34	14	48.13	48.00	4.2	17,333	0.02%
2021/02/19	1	47.10	15	46.89	46.65	-14	17,273	-0.08%
2021/02/18	37	46.10	11	46.16	46.05	26	17,211	0.15%
2021/02/17	16	45.13	25	45.36	46.25	-9	17,159	-0.05%
2021/02/05	2	42.88	4	42.70	42.60	-2	17,112	-0.01%
2021/02/04	0	0.00	2	42.93	42.85	-2	17,126	-0.01%
2021/02/03	8	43.67	1	44.05	43.20	7	17,112	0.04%
2021/02/02	9	43.63	5	43.37	43.85	4	17,165	0.02%
2021/02/01	2	42.60	1	43.00	42.95	1	17,106	0.01%
2021/01/29	2	44.00	0	0.00	43.00	2	17,099	0.01%
2021/01/28	1	44.30	7	43.79	43.80	-6	17,040	-0.04%
2021/01/27	0	0.00	1	44.70	44.35	-1	16,993	-0.01%
2021/01/26	45	44.95	38	44.72	44.50	7	16,929	0.04%
2021/01/25	34	43.88	33	43.95	43.95	1	16,741	0.01%
2021/01/22	4	44.68	2	44.90	45.30	2	16,624	0.01%
2021/01/21	16	45.11	23	45.42	44.45	-7	16,435	-0.04%
2021/01/20	173	50.30	23	48.85	47.70	150	15,990	0.94%	大買/鉅額交易
2021/01/19	100	53.69	74	54.31	52.50	26	15,607	0.17%
2021/01/18	74	54.08	62	54.22	55.00	12	15,188	0.08%
2021/01/15	74	53.52	120	52.45	54.10	-46	14,131	-0.33%	大賣/
2021/01/14	8	49.53	49	50.12	49.20	-41	13,079	-0.31%
2021/01/13	22	47.85	55	48.49	48.75	-33	12,864	-0.26%
2021/01/12	33	47.83	23	48.56	46.90	10	12,755	0.08%
2021/01/11	50	49.03	9	48.89	48.75	41	12,641	0.32%
2021/01/08	21	48.79	23	49.36	49.10	-2	12,627	-0.02%
2021/01/07	86	48.05	208	49.12	48.80	-122	12,813	-0.95%	大賣/鉅額交易
2021/01/06	73	47.19	79	47.95	47.85	-6	12,819	-0.05%
2021/01/05	138	47.60	7	47.51	47.35	131	12,592	1.04%	大買/鉅額交易
2021/01/04	75	48.08	4	48.70	48.30	71	12,479	0.57%
2020/12/31	10	50.22	12	50.25	49.65	-2	12,232	-0.02%
2020/12/30	66	50.79	92.1	51.34	49.85	-26.1	11,904	-0.22%
2020/12/29	31	49.36	45	49.82	49.15	-14	11,189	-0.13%
2020/12/28	85	47.91	92	48.86	48.30	-7	10,722	-0.07%
2020/12/25	3	48.40	2	48.15	47.80	1	10,433	0.01%
2020/12/24	74	47.98	51	48.28	47.50	23	10,220	0.23%
2020/12/23	18	47.03	21	47.23	47.85	-3	9,907	-0.03%
2020/12/22	62	48.67	12	49.24	45.95	50	9,684	0.52%
2020/12/21	8.2	48.82	12.8	48.85	48.05	-4.6	9,233	-0.05%
2020/12/18	59	51.38	53	51.41	51.30	6	8,837	0.07%
2020/12/17	0	0.00	19	49.80	49.80	-19	7,635	-0.25%
2020/12/16	1	45.30	2	45.30	45.30	-1	7,550	-0.01%
2020/12/15	53	43.01	26	42.72	41.20	27	7,435	0.36%
2020/12/14	107	45.77	95	45.72	44.85	12	6,960	0.17%	大買/
2020/12/11	58	44.39	61.6	44.37	45.65	-3.6	5,975	-0.06%
2020/12/10	58	40.23	55	40.02	41.50	3	5,008	0.06%
2020/12/09	5	39.14	18	39.37	40.05	-13	4,322	-0.30%
2020/12/08	11	36.97	23	37.01	36.45	-12	4,100	-0.29%
2020/12/07	85	35.94	97	36.29	36.60	-12	4,030	-0.30%
2020/12/04	21	36.62	5	36.24	37.10	16	3,855	0.41%
2020/12/03	7	37.16	10.3	36.50	36.70	-3.3	3,772	-0.09%
2020/12/02	38	34.16	26.6	34.59	34.60	11.4	3,805	0.30%
2020/12/01	4	33.84	16	33.97	33.80	-12	3,678	-0.33%
2020/11/30	1	33.35	0	0.00	33.20	1	3,660	0.03%
2020/11/27	6	32.98	1	33.05	33.10	5	3,666	0.14%
2020/11/26	1	34.35	4	34.06	33.50	-3	3,655	-0.08%
2020/11/25	0	0.00	2	32.93	33.50	-2	3,482	-0.06%
2020/11/24	11	33.09	8	33.35	32.70	3	3,412	0.09%
2020/11/23	1	33.40	10	33.50	33.60	-9	3,392	-0.27%
2020/11/20	0	0.00	4	33.23	32.95	-4	3,325	-0.12%
2020/11/19	3	33.20	2	33.30	32.95	1	3,350	0.03%
2020/11/18	2	32.60	1	32.70	32.80	1	3,348	0.03%
2020/11/17	0	0.00	1	32.15	32.00	-1	3,323	-0.03%
2020/11/16	1	32.00	6	32.08	32.20	-5	3,362	-0.15%
2020/11/13	5	32.22	5	32.42	32.40	0	3,341	0.00%
2020/11/11	2	31.30	4	31.46	31.45	-2	3,224	-0.06%
2020/11/10	15	31.83	16	31.58	31.45	-1	3,214	-0.03%
2020/11/09	3	30.47	1	30.50	31.00	2	3,126	0.06%
2020/11/06	9	30.87	6	31.40	30.40	3	3,099	0.10%
2020/10/30	0	0.00	2	30.50	30.65	-2	3,311	-0.06%
2020/10/29	1	30.35	0	0.00	30.65	1	3,321	0.03%
2020/10/28	0	0.00	2	31.55	31.00	-2	3,350	-0.06%
2020/10/27	2	31.50	19	31.39	31.40	-17	3,385	-0.50%
2020/10/26	0	0.00	2	31.50	31.55	-2	3,405	-0.06%
2020/10/23	2	32.40	0	0.00	32.05	2	3,409	0.06%
2020/10/22	1	31.75	0	0.00	32.00	1	3,379	0.03%
2020/10/21	5	32.10	2	32.10	31.90	3	3,366	0.09%
2020/10/20	1	31.80	3	31.90	31.80	-2	3,416	-0.06%
2020/10/19	19	32.43	6	32.53	32.25	13	3,462	0.38%
2020/10/16	10	32.74	6	32.33	32.05	4	3,447	0.12%
2020/10/15	28	33.92	36	33.56	33.45	-8	3,365	-0.24%
2020/10/14	3	32.37	12	31.96	34.00	-9	3,042	-0.30%
2020/10/13	4	30.90	4	31.10	31.15	0	2,893	0.00%
2020/10/12	15	31.06	3	30.65	30.90	12	2,877	0.42%
2020/10/08	0	0.00	1	30.65	30.30	-1	2,923	-0.03%
2020/10/07	1	30.50	2	30.45	30.75	-1	3,062	-0.03%
2020/10/05	5	29.85	0	0.00	29.90	5	3,411	0.15%
2020/09/30	5	29.90	1	30.05	30.05	4	3,806	0.11%
2020/09/29	0	0.00	13	30.30	29.85	-13	3,912	-0.33%
2020/09/28	3	29.92	2	30.03	30.05	1	3,993	0.03%
2020/09/25	5	29.30	0	0.00	29.15	5	4,050	0.12%
2020/09/24	9	30.66	16	31.01	30.35	-7	4,102	-0.17%
2020/09/23	1	31.35	1	31.70	31.60	0	4,077	0.00%
2020/09/22	0	0.00	1	30.95	30.85	-1	4,087	-0.02%
2020/09/21	6	31.00	2	31.40	31.10	4	4,119	0.10%
2020/09/18	1	31.30	7	31.40	31.35	-6	4,157	-0.14%
2020/09/17	12	31.68	21	31.60	31.25	-9	4,262	-0.21%
2020/09/16	5	31.17	0	0.00	31.20	5	4,222	0.12%
2020/09/15	0	0.00	1	30.80	30.95	-1	4,218	-0.02%
2020/09/14	16	30.22	16	30.50	30.90	0	4,228	0.00%
2020/09/11	44	30.11	29	30.08	29.80	15	4,237	0.35%
2020/09/09	0	0.00	17	30.25	30.55	-17	4,244	-0.40%
2020/09/08	0	0.00	2	30.40	30.60	-2	4,253	-0.05%
2020/09/07	24	31.54	9	32.49	30.20	15	4,192	0.36%
2020/09/04	1	30.00	2.8	30.24	30.60	-1.8	3,890	-0.05%
2020/09/03	3	30.67	0	0.00	30.20	3	3,859	0.08%
2020/09/02	5	30.25	1	30.60	30.40	4	3,819	0.10%
2020/09/01	0	0.00	9	30.07	30.00	-9	3,806	-0.24%
2020/08/31	7	29.60	1	29.55	29.55	6	3,825	0.16%
2020/08/28	1	29.60	1	29.60	29.55	0	3,871	0.00%
2020/08/27	0	0.00	2	29.98	29.65	-2	3,881	-0.05%
2020/08/26	1	29.50	0	0.00	29.50	1	3,882	0.03%
2020/08/25	3	29.57	2	29.60	29.60	1	3,964	0.03%
2020/08/24	2	28.85	3	28.65	29.05	-1	3,907	-0.03%
2020/08/21	4	28.40	6	28.33	28.30	-2	3,900	-0.05%
2020/08/20	3	27.72	3	27.55	27.80	0	3,881	0.00%
2020/08/19	2	29.15	5	29.42	30.10	-3	3,819	-0.08%
2020/08/17	0	0.00	4	29.50	29.45	-4	3,796	-0.11%
2020/08/14	0	0.00	3	28.97	29.25	-3	3,858	-0.08%
2020/08/13	0	0.00	1	29.40	28.90	-1	3,891	-0.03%
2020/08/12	1	29.00	0	0.00	28.95	1	3,881	0.03%
2020/08/10	4	29.73	6	29.88	29.25	-2	3,864	-0.05%
2020/08/07	4	29.88	4	29.89	29.95	0	3,840	0.00%
2020/08/06	14	30.45	6	29.95	30.00	8	3,821	0.21%
2020/08/05	7	31.11	6	31.48	31.95	1	3,676	0.03%
2020/08/04	6	30.38	1	30.45	30.45	5	3,598	0.14%
2020/08/03	0	0.00	2	30.00	30.30	-2	3,586	-0.06%
2020/07/31	2	29.88	0	0.00	29.80	2	3,565	0.06%
2020/07/30	4	29.20	1	29.80	30.10	3	3,563	0.08%
2020/07/29	3	28.85	3	28.90	29.00	0	3,552	0.00%
2020/07/28	0	0.00	4	28.00	28.05	-4	3,565	-0.11%
2020/07/27	1	29.00	0	0.00	29.00	1	3,563	0.03%
2020/07/24	10	30.46	2	30.33	29.85	8	3,558	0.22%
2020/07/23	1	30.90	2	30.40	30.85	-1	3,518	-0.03%
2020/07/22	1	29.60	0	0.00	29.80	1	3,549	0.03%
2020/07/21	1	29.75	1	29.75	29.40	0	3,674	0.00%
2020/07/20	1	28.35	0	0.00	29.30	1	3,711	0.03%
2020/07/17	1	28.95	0	0.00	28.95	1	3,698	0.03%
2020/07/16	5	29.93	3	30.30	29.90	2	3,642	0.05%
2020/07/15	10	31.23	5	30.67	30.15	5	3,675	0.14%
2020/07/14	9	31.76	10	31.65	31.50	-1	3,644	-0.03%
2020/07/13	1	30.70	4	30.98	31.00	-3	3,544	-0.08%
2020/07/10	15	31.23	16	31.29	30.80	-1	3,478	-0.03%
2020/07/09	6	31.80	16	32.41	32.80	-10	3,225	-0.31%
2020/07/08	2	28.80	25	29.74	29.85	-23	2,833	-0.81%
2020/07/07	9	28.35	13	28.67	28.30	-4	2,771	-0.14%
2020/07/06	36	28.29	1	28.25	28.30	35	2,705	1.29%
2020/07/03	0	0.00	184.8	27.90	28.50	-184.8	2,655	-6.96%	大賣/鉅額交易
2020/07/02	5	27.10	1	27.30	27.10	4	2,633	0.15%
2020/06/30	24	27.86	6	27.94	28.10	18	2,656	0.68%
2020/06/29	171	28.23	7	28.14	28.05	164	2,600	6.31%	大買/鉅額交易
2020/06/24	3	29.00	32	28.60	28.50	-29	2,547	-1.14%
2020/06/23	3	27.95	71	28.33	28.15	-68	2,437	-2.79%
2020/06/22	25	27.74	1	28.05	27.95	24	2,405	1.00%
2020/06/19	6	27.82	1	27.65	27.45	5	2,420	0.21%
2020/06/18	2	27.98	5	28.00	28.10	-3	2,391	-0.13%
2020/06/17	22	27.55	0	0.00	27.70	22	2,356	0.93%
2020/06/16	26	27.30	0	0.00	27.50	26	2,342	1.11%
2020/06/15	1	27.30	0	0.00	27.05	1	2,366	0.04%
2020/06/12	2	26.58	2	26.80	26.95	0	2,378	0.00%
2020/06/11	0	0.00	1	27.30	27.05	-1	2,400	-0.04%
2020/06/08	0.2	27.10	0	0.00	27.25	0.2	2,474	0.01%
2020/06/05	21	27.71	0	0.00	27.70	21	2,465	0.85%
2020/06/04	14	27.61	4	27.50	27.85	10	2,467	0.41%
2020/06/03	1	27.40	8	27.36	27.25	-7	2,575	-0.27%
2020/06/02	2	27.45	6	27.42	27.25	-4	2,617	-0.15%
2020/06/01	45	27.61	150	27.57	27.45	-105	2,579	-4.07%	大賣/鉅額交易
2020/05/28	70	26.54	2.2	26.65	26.20	67.8	2,475	2.74%
2020/05/26	30	26.45	0	0.00	26.50	30	2,418	1.24%
2020/05/25	3	25.90	5	26.31	26.40	-2	2,400	-0.08%
2020/05/22	7	26.24	0	0.00	26.20	7	2,390	0.29%
2020/05/21	4.4	26.63	122	27.11	27.00	-117.6	2,353	-5.00%	大賣/鉅額交易
2020/05/20	3	26.23	42	26.45	26.55	-39	2,277	-1.71%
2020/05/19	0	0.00	1	25.25	25.30	-1	2,233	-0.04%
2020/05/13	4	26.30	20	26.25	26.15	-16	2,197	-0.73%
2020/05/12	2	26.20	2	26.35	26.15	0	2,187	0.00%
2020/05/11	51	26.21	0	0.00	26.15	51	2,182	2.34%
2020/05/08	56	26.25	0	0.00	26.15	56	2,167	2.58%
2020/05/07	2	26.45	1	26.20	26.40	1	2,153	0.05%
2020/05/06	86	26.19	10	26.18	25.85	76	2,128	3.57%
2020/05/05	40	26.75	3	26.72	26.65	37	2,072	1.79%
2020/05/04	5	26.71	4	26.74	26.75	1	2,049	0.05%
2020/04/30	6	26.82	6	26.69	26.70	0	2,007	0.00%
2020/04/29	2	26.43	5	26.40	26.40	-3	1,984	-0.15%
2020/04/28	2	26.30	10	26.19	26.30	-8	1,964	-0.41%
2020/04/27	5	26.77	9	26.77	26.60	-4	1,956	-0.20%
2020/04/24	1	26.25	50	26.26	26.50	-49	1,848	-2.65%
2020/04/23	1	25.45	24	25.38	25.40	-23	1,696	-1.36%
2020/04/22	12	24.29	5	24.54	24.85	7	1,624	0.43%
2020/04/21	1	24.50	0	0.00	24.35	1	1,610	0.06%
2020/04/20	1	25.40	5	25.17	25.05	-4	1,581	-0.25%
2020/04/17	2	24.53	85	24.65	25.00	-83	1,512	-5.49%
2020/04/16	43	24.67	2	25.00	24.50	41	1,465	2.80%
2020/04/15	0	0.00	7	24.32	24.15	-7	1,410	-0.50%
2020/04/14	5	24.17	0	0.00	24.30	5	1,390	0.36%
2020/04/10	7	24.01	4	24.00	24.00	3	1,353	0.22%
2020/04/09	21	23.65	6	24.02	23.60	15	1,307	1.15%
2020/04/08	37	23.72	2	23.90	24.05	35	1,282	2.73%
2020/04/07	4	24.24	1	24.60	23.70	3	1,253	0.24%
2020/04/06	3	23.90	5	22.65	23.95	-2	1,182	-0.17%
2020/04/01	1	21.65	0	0.00	21.80	1	1,093	0.09%
2020/03/27	3	21.97	0	0.00	21.90	3	1,110	0.27%
2020/03/25	0	0.00	2	22.05	22.00	-2	1,144	-0.17%
2020/03/20	2	21.30	0	0.00	21.00	2	1,115	0.18%
2020/03/19	0	0.00	3	19.65	19.75	-3	1,112	-0.27%
2020/03/18	1	21.95	1	22.45	21.80	0	1,070	0.00%
2020/03/17	1	21.20	0	0.00	21.90	1	1,045	0.10%
2020/03/16	2	22.40	1	21.55	21.25	1	1,049	0.10%
2020/03/13	1	21.95	0	0.00	22.10	1	1,036	0.10%
2020/03/12	2	21.55	0	0.00	21.50	2	966	0.21%
2020/03/11	10	23.90	0	0.00	23.50	10	941	1.06%
2020/03/10	9	24.71	1	24.15	24.00	8	925	0.86%
2020/03/09	11	25.80	33	25.65	25.60	-22	866	-2.54%
2020/03/06	20	23.69	3	24.13	24.85	17	701	2.42%
2020/02/25	0	0.00	2.4	22.51	22.60	-2.4	624	-0.38%
2020/02/18	0	0.00	10	22.80	22.90	-10	629	-1.59%
2020/02/17	3	22.87	0	0.00	22.90	3	632	0.47%
2020/02/12	1	22.80	0	0.00	23.00	1	638	0.16%
2020/02/07	10	23.30	0	0.00	23.00	10	650	1.54%
2020/02/05	1	23.00	0	0.00	23.00	1	713	0.14%
2020/01/30	2	23.90	0	0.00	23.65	2	701	0.28%
2020/01/16	0	0.00	1.4	26.22	26.35	-1.4	682	-0.21%
2020/01/14	0	0.00	1	26.40	26.40	-1	684	-0.15%
2020/01/06	1	26.30	0	0.00	26.25	1	726	0.14%
2020/01/03	0	0.00	1	26.90	26.60	-1	727	-0.14%
2020/01/02	0	0.00	5	26.75	26.80	-5	736	-0.68%
2019/12/31	1	26.65	0	0.00	26.85	1	743	0.13%
2019/12/27	5	27.00	0	0.00	26.95	5	759	0.66%
2019/12/23	0	0.00	5	27.50	27.60	-5	752	-0.66%
2019/12/20	1	27.05	0	0.00	26.85	1	685	0.15%
2019/12/19	0	0.00	1	26.90	26.80	-1	690	-0.14%
2019/12/16	0	0.00	1	26.55	27.30	-1	770	-0.13%
2019/12/12	4	26.75	0	0.00	26.60	4	807	0.50%
2019/12/11	1	26.70	0	0.00	26.60	1	791	0.13%
2019/12/04	1	25.80	0	0.00	25.80	1	789	0.13%
2019/11/28	0	0.00	1	26.60	26.50	-1	923	-0.11%
2019/11/20	0	0.00	0.7	26.30	26.30	-0.7	1,137	-0.06%
2019/11/15	0	0.00	1	26.45	26.50	-1	1,230	-0.08%
2019/11/14	1	26.60	0	0.00	26.40	1	1,272	0.08%
2019/11/06	8	27.30	1	27.10	26.90	7	1,318	0.53%
2019/11/05	2	27.40	12	27.35	27.40	-10	1,321	-0.76%
2019/11/04	12	27.24	19.8	27.11	27.25	-7.8	1,280	-0.61%
2019/10/29	0	0.00	1	26.65	26.50	-1	1,288	-0.08%
2019/10/25	18	27.01	0	0.00	26.95	18	1,320	1.36%
2019/10/24	0	0.00	10	27.20	27.20	-10	1,438	-0.70%
2019/10/23	1	27.05	0	0.00	26.95	1	1,519	0.07%
2019/10/22	10	26.98	0	0.00	26.90	10	1,522	0.66%
2019/10/16	0	0.00	1	27.85	27.05	-1	1,537	-0.07%
2019/10/14	0	0.00	1	26.45	26.40	-1	1,499	-0.07%
2019/10/09	1	26.45	0	0.00	26.20	1	1,492	0.07%
2019/10/02	0	0.00	1	27.65	28.00	-1	1,452	-0.07%
2019/10/01	0	0.00	1	27.55	27.50	-1	1,442	-0.07%
2019/09/27	1	27.15	0	0.00	27.20	1	1,445	0.07%
2019/09/24	12	28.01	0	0.00	28.00	12	1,447	0.83%
2019/09/19	0	0.00	10	28.60	28.25	-10	1,419	-0.70%
2019/09/18	2	28.05	40	28.01	28.05	-38	1,348	-2.82%
2019/09/16	5	27.00	0	0.00	26.95	5	1,300	0.38%
2019/09/06	45	27.55	0	0.00	27.45	45	1,283	3.51%
2019/09/04	0	0.00	2	27.80	28.45	-2	1,178	-0.17%
2019/09/03	0	0.00	1	27.95	27.25	-1	1,136	-0.09%
2019/09/02	1	27.35	0.8	27.55	27.70	0.2	1,129	0.02%
2019/08/30	11	27.70	0	0.00	27.30	11	1,123	0.98%
2019/08/29	5	28.56	0	0.00	27.75	5	1,113	0.45%
2019/08/28	1	27.35	12	27.86	28.20	-11	972	-1.13%
2019/08/22	0.2	27.60	0	0.00	27.70	0.2	904	0.02%
2019/08/19	0	0.00	1	27.30	27.55	-1	814	-0.12%
2019/08/16	1	26.35	1	26.50	26.30	0	774	0.00%
2019/08/14	1	26.70	1	26.95	26.65	0	774	0.00%
2019/08/13	2	26.53	3	26.38	26.50	-1	765	-0.13%
2019/08/07	6	25.84	6	25.60	25.60	0	756	0.00%
2019/08/02	0	0.00	3	25.60	25.40	-3	746	-0.40%
2019/08/01	1	26.50	10	26.48	26.40	-9	741	-1.21%
2019/07/31	0	26.80	0	0.00	26.80	0	742	0.00%
2019/07/30	0	0.00	1	26.70	26.95	-1	736	-0.14%
2019/07/29	10	26.80	12	26.94	26.85	-2	728	-0.27%
2019/07/26	29	28.05	18	27.53	27.40	11	736	1.49%
2019/07/25	1	28.10	6	27.78	28.00	-5	620	-0.81%
2019/07/17	0	0.00	1	26.05	26.00	-1	800	-0.12%
2019/07/12	5	26.00	0	0.00	25.90	5	880	0.57%
2019/07/11	0	0.00	1	25.80	25.80	-1	947	-0.11%
2019/07/10	1	25.40	0	0.00	25.60	1	949	0.11%
2019/07/09	0	0.00	2	25.25	25.20	-2	951	-0.21%
2019/07/05	0	0.00	1	26.00	26.00	-1	996	-0.10%
2019/07/03	1	26.60	0	0.00	26.55	1	989	0.10%
2019/06/25	10	26.65	0	0.00	26.10	10	975	1.02%
2019/06/12	0	0.00	0.8	25.30	25.45	-0.8	932	-0.09%
2019/06/11	0	0.00	5	25.90	25.65	-5	931	-0.54%
2019/06/05	2	25.00	2	25.00	24.95	0	907	0.00%
2019/05/27	0.4	23.90	5	24.00	24.00	-4.6	999	-0.46%
2019/05/23	5	23.40	0	0.00	23.40	5	997	0.50%
2019/05/22	0	0.00	5	24.01	23.90	-5	995	-0.50%
2019/05/21	10	23.45	10	23.95	23.95	0	998	0.00%
2019/05/20	5	23.70	0	0.00	23.75	5	994	0.50%
2019/05/16	5	25.10	15	25.12	25.00	-10	1,028	-0.97%
2019/05/15	5	24.60	5	24.40	24.65	0	1,019	0.00%
2019/05/14	5	23.20	5	23.80	24.00	0	1,021	0.00%
2019/05/13	5	24.15	0	0.00	24.15	5	1,021	0.49%
2019/05/09	11	25.32	3	24.95	24.85	8	1,023	0.78%
2019/05/08	0	0.00	1	25.55	25.55	-1	1,016	-0.10%
2019/05/07	2	26.23	0	0.00	26.05	2	1,015	0.20%
2019/05/03	1	27.05	1	26.95	27.05	0	1,015	0.00%
2019/04/29	10	27.30	0	0.00	26.05	10	1,009	0.99%
2019/04/26	0	0.00	11	27.27	27.00	-11	977	-1.13%
2019/04/25	0	0.00	2	27.05	27.35	-2	955	-0.21%
2019/04/24	18	27.97	18	27.53	27.45	0	931	0.00%
2019/04/23	14	26.90	4	27.80	27.80	10	812	1.23%
2019/04/22	13	26.37	24	26.39	26.80	-11	725	-1.52%
2019/04/19	1	25.50	0	0.00	25.25	1	655	0.15%
2019/04/17	7	25.80	11.8	26.01	25.70	-4.8	655	-0.73%
2019/04/12	15	25.03	10	24.74	24.70	5	608	0.82%
2019/04/11	1	25.30	2	24.95	25.30	-1	615	-0.16%
2019/04/08	0	0.00	12	24.50	24.45	-12	572	-2.10%
2019/04/03	0	0.00	8	24.35	24.20	-8	568	-1.41%
2019/04/02	10	24.10	0	0.00	24.15	10	566	1.76%
2019/04/01	10	24.25	0	0.00	24.10	10	563	1.77%
2019/03/29	2	24.35	2	24.40	24.40	0	558	0.00%
2019/03/28	0	0.00	10	23.98	24.40	-10	555	-1.80%
2019/03/22	0	0.00	10	24.55	24.50	-10	550	-1.82%
2019/03/21	20	24.53	0	0.00	24.55	20	550	3.63%
2019/03/20	1	24.65	5	24.75	24.65	-4	549	-0.73%
2019/03/18	2	24.40	0	0.00	24.40	2	545	0.37%
2019/03/15	15	24.68	0.5	24.60	24.75	14.5	541	2.67%
2019/03/12	0	0.00	2	24.90	24.65	-2	579	-0.35%
2019/03/11	2	24.73	0	0.00	24.60	2	655	0.31%
2019/03/05	1	26.20	0	0.00	25.75	1	716	0.14%
2019/02/27	0	0.00	10	25.15	25.15	-10	710	-1.41%
2019/02/26	3	25.70	7	25.44	25.50	-4	731	-0.55%
2019/02/25	0.2	24.75	1	25.05	24.80	-0.8	662	-0.12%
2019/02/20	0	24.75	4	25.00	24.90	-4	667	-0.60%
2019/02/19	0	0.00	1	24.95	24.90	-1	667	-0.15%
2019/02/13	5	24.20	2	24.40	24.35	3	601	0.50%
2019/02/12	10	24.25	0	0.00	24.25	10	600	1.66%
2019/02/11	0	0.00	5	24.40	24.45	-5	599	-0.83%
2019/01/25	0	0.00	5	24.30	24.35	-5	602	-0.83%
2019/01/22	0	0.00	10	24.00	24.00	-10	617	-1.62%
2019/01/21	0	0.00	10	23.80	24.30	-10	612	-1.63%
2019/01/18	9	23.40	2	23.55	23.40	7	612	1.14%
2019/01/17	5	23.30	0	0.00	23.30	5	621	0.80%
2019/01/16	0	0.00	10	23.72	23.50	-10	638	-1.57%
2019/01/15	2	23.25	0	0.00	23.35	2	644	0.31%
2019/01/10	20	23.70	0	0.00	23.45	20	652	3.06%
2019/01/08	10	23.45	10	23.75	24.30	0	632	0.00%
2019/01/04	1	23.00	35	23.08	23.40	-34	654	-5.19%
2019/01/03	2	23.45	41	23.36	23.40	-39	665	-5.86%
2018/12/27	12	22.30	2	22.40	22.40	10	684	1.46%
2018/12/26	1	22.25	0	0.00	22.25	1	688	0.15%
2018/12/24	12	22.70	0	0.00	22.75	12	694	1.73%
2018/12/21	3	22.15	0	0.00	22.70	3	703	0.43%
2018/12/20	11	22.88	0	0.00	22.55	11	703	1.56%
2018/12/19	5	23.25	0	0.00	23.25	5	706	0.71%
2018/12/18	2	23.20	10	23.55	23.30	-8	719	-1.11%
2018/12/17	10	23.60	1	23.60	23.65	9	734	1.23%
2018/12/14	1	24.00	0	0.00	23.75	1	744	0.13%
2018/12/13	14	24.14	2	24.10	24.00	12	760	1.58%
2018/12/12	16	24.30	0	0.00	24.35	16	800	2.00%
2018/12/11	0	0.00	5	24.30	24.15	-5	863	-0.58%
2018/12/07	1	24.25	0	0.00	24.55	1	936	0.11%
2018/12/06	5	24.20	0	0.00	24.00	5	974	0.51%
2018/12/05	0.6	25.75	1	25.60	25.65	-0.4	1,007	-0.04%
2018/12/04	3	26.03	1	26.05	25.95	2	1,008	0.20%
2018/12/03	0	0.00	5	25.10	25.60	-5	1,000	-0.50%
2018/11/30	5	24.35	0	0.00	24.40	5	980	0.51%
2018/11/29	2	24.93	10	25.00	24.40	-8	983	-0.81%
2018/11/23	0	0.00	11	23.98	23.80	-11	1,028	-1.07%
2018/11/22	0	0.00	1	23.35	23.30	-1	1,038	-0.10%
2018/11/21	1	23.25	0	0.00	23.35	1	1,040	0.10%
2018/11/20	0	0.00	1	23.70	23.40	-1	1,044	-0.10%
2018/11/19	2	23.80	0	0.00	23.80	2	1,051	0.19%
2018/11/16	0	0.00	10	22.75	23.05	-10	1,043	-0.96%
2018/11/15	10	22.35	0	0.00	22.35	10	1,059	0.94%
2018/11/14	10	22.50	0	0.00	22.45	10	1,079	0.93%
2018/11/09	0	0.00	15	22.65	22.80	-15	1,208	-1.24%
2018/11/08	10	22.85	0	0.00	22.65	10	1,208	0.83%
2018/11/06	5	22.80	0	0.00	22.40	5	1,212	0.41%
2018/11/05	5	23.15	5	23.30	23.50	0	1,208	0.00%
2018/11/01	6	23.30	6	22.90	22.90	0	1,203	0.00%
2018/10/30	0	0.00	0.8	21.70	21.80	-0.8	1,169	-0.07%
2018/10/29	4	20.45	9	21.01	21.70	-5	1,169	-0.43%
2018/10/26	0	0.00	28	22.16	21.25	-28	1,163	-2.41%
2018/10/25	10	22.55	0	0.00	22.20	10	1,157	0.86%
2018/10/22	18	23.00	0	0.00	23.50	18	1,151	1.56%
2018/10/17	0.2	23.55	0	0.00	23.55	0.2	1,171	0.02%
2018/10/16	0.1	23.45	0	0.00	23.45	0.1	1,178	0.01%
2018/10/15	0	0.00	21	22.97	23.05	-21	1,179	-1.78%
2018/10/12	5	21.85	0	0.00	22.65	5	1,174	0.43%
2018/10/09	0.2	26.50	0	0.00	26.30	0.2	1,149	0.02%
2018/10/08	0	0.00	3	26.60	26.50	-3	1,155	-0.26%
2018/10/05	0	0.00	2	28.50	27.00	-2	1,158	-0.17%
2018/10/04	11	29.85	3	29.98	29.40	8	1,146	0.70%
2018/10/03	5	30.25	0	0.00	30.15	5	1,154	0.43%
2018/10/02	2.1	30.45	4	30.40	30.55	-1.9	1,177	-0.16%
2018/10/01	0	0.00	10	30.34	30.50	-10	1,262	-0.79%
2018/09/28	2	29.90	7	29.93	30.00	-5	1,278	-0.39%
2018/09/27	5	30.15	0	0.00	29.90	5	1,288	0.39%
2018/09/26	5	30.28	0	0.00	30.15	5	1,293	0.39%
2018/09/25	5	30.55	0.8	30.15	30.15	4.2	1,295	0.32%
2018/09/12	1	26.50	0	0.00	26.35	1	1,288	0.08%
2018/09/11	0	0.00	0.9	26.60	26.60	-0.9	1,285	-0.07%
2018/09/10	0	0.00	11	26.67	26.35	-11	1,289	-0.85%
2018/09/07	11	27.18	3	27.10	27.30	8	1,307	0.61%
2018/09/06	36	28.60	46	28.23	28.15	-10	1,388	-0.72%
2018/09/05	4	28.85	2	29.60	29.70	2	1,405	0.14%
2018/09/04	15.5	28.91	1	29.00	28.85	14.5	1,423	1.02%
2018/09/03	10	29.03	1	29.40	28.75	9	1,412	0.64%
2018/08/31	9	28.62	1	28.50	29.20	8	1,386	0.58%
2018/08/29	4	28.63	41	28.37	28.45	-37	1,365	-2.71%
2018/08/28	0	0.00	1	28.10	28.00	-1	1,318	-0.08%
2018/08/27	2	27.78	0	0.00	27.85	2	1,338	0.15%
2018/08/24	2	27.58	0	0.00	27.60	2	1,349	0.15%
2018/08/23	1	28.20	0	0.00	27.65	1	1,352	0.07%
2018/08/21	2	28.45	7	28.28	28.00	-5	1,348	-0.37%
2018/08/20	0	0.00	25	27.10	27.60	-25	1,290	-1.94%
2018/08/17	11	27.00	0	0.00	27.05	11	1,275	0.86%
2018/08/13	1	27.25	0	0.00	26.80	1	1,273	0.08%
2018/08/09	35	28.21	15	28.38	28.45	20	1,246	1.60%
2018/08/08	4	27.48	7	27.40	28.10	-3	1,163	-0.26%
2018/08/07	9	27.07	0	0.00	26.95	9	1,137	0.79%
2018/08/06	0	0.00	8	27.00	26.85	-8	1,146	-0.70%
2018/08/02	2	27.00	2	26.55	26.55	0	1,154	0.00%
2018/08/01	0	0.00	5	27.10	26.85	-5	1,158	-0.43%
2018/07/27	4	26.60	1	26.80	26.75	3	1,151	0.26%
2018/07/26	5	26.60	1	26.80	26.60	4	1,151	0.35%
2018/07/25	10	26.60	0	0.00	26.60	10	1,152	0.87%
2018/07/24	1	26.45	0	0.00	26.55	1	1,152	0.09%
2018/07/23	1	26.40	0	0.00	26.35	1	1,161	0.09%
2018/07/20	0	0.00	1	26.80	26.75	-1	1,188	-0.08%
2018/07/19	5	26.65	16	27.17	26.85	-11	1,193	-0.92%
2018/07/17	10	26.68	0	0.00	26.60	10	1,207	0.83%
2018/07/16	1	27.10	0	0.00	27.00	1	1,205	0.08%
2018/07/13	0	0.00	1	27.55	27.30	-1	1,203	-0.08%
2018/07/09	1	26.25	1	26.30	26.25	0	1,202	0.00%
2018/07/06	2	26.85	0	0.00	26.65	2	1,201	0.17%
2018/07/05	1	27.35	0	0.00	26.65	1	1,184	0.08%
2018/07/04	1	27.65	0	0.00	27.45	1	1,179	0.08%
2018/07/03	0	0.00	1	28.45	27.85	-1	1,173	-0.09%
2018/06/28	0	0.00	9	29.08	29.10	-9	1,139	-0.79%
2018/06/26	0	0.00	5	27.90	28.10	-5	1,044	-0.48%
2018/06/25	6	28.01	1	27.80	27.80	5	1,036	0.48%
2018/06/22	1	28.10	0	0.00	28.00	1	1,037	0.10%
2018/06/21	5	28.50	0	0.00	28.35	5	1,039	0.48%
2018/06/20	2	28.48	0	0.00	28.30	2	1,051	0.19%
2018/06/19	2	29.00	2	28.95	28.80	0	1,081	0.00%
2018/06/14	7	29.52	6	29.44	29.30	1	1,058	0.09%
2018/06/13	9	29.29	2	29.30	29.20	7	943	0.74%
2018/06/12	3	28.53	12	28.73	29.00	-9	879	-1.02%
2018/06/11	5	27.80	0	0.00	27.85	5	894	0.56%
2018/06/08	0	0.00	3	28.20	28.05	-3	904	-0.33%
2018/06/07	3	28.30	0	0.00	27.95	3	916	0.33%
2018/06/06	7	28.09	7	28.30	28.10	0	898	0.00%
2018/06/05	1	27.85	20	27.70	27.85	-19	887	-2.14%
2018/05/25	0	0.00	15	26.93	26.80	-15	829	-1.81%
2018/05/22	0	0.00	10	26.50	26.35	-10	817	-1.22%
2018/05/16	5	26.10	0	0.00	26.30	5	850	0.59%
2018/05/14	5	25.95	2	26.05	25.95	3	926	0.32%
2018/05/11	10	26.50	0	0.00	26.35	10	933	1.07%
2018/05/10	5.3	26.55	2	26.70	26.55	3.3	944	0.34%
2018/05/09	2	26.60	0	0.00	26.65	2	961	0.21%
2018/05/02	1	26.50	0	0.00	26.35	1	1,110	0.09%
2018/04/30	11	26.12	0	0.00	26.25	11	1,125	0.98%
2018/04/26	0	0.00	13	26.85	25.70	-13	1,179	-1.10%
2018/04/24	0	0.00	3	25.95	25.45	-3	1,191	-0.25%
2018/04/23	0	0.00	2	26.80	26.60	-2	1,177	-0.17%
2018/04/18	10	27.10	0	0.00	26.95	10	1,224	0.82%
2018/04/17	10	27.10	0	0.00	27.05	10	1,224	0.82%
2018/04/16	0	0.00	20	27.90	27.70	-20	1,225	-1.63%
2018/04/13	5	27.55	1	27.75	27.55	4	1,231	0.32%
2018/04/12	5	27.55	0	0.00	27.65	5	1,250	0.40%
2018/04/11	5	27.60	0	0.00	27.70	5	1,271	0.39%
2018/04/10	5	27.75	3	27.72	27.60	2	1,329	0.15%
2018/04/03	1	27.95	0	0.00	28.00	1	1,437	0.07%
2018/04/02	1	28.20	0	0.00	28.20	1	1,446	0.07%
2018/03/31	1	28.40	0	0.00	28.25	1	1,467	0.07%
2018/03/30	0	0.00	5	28.30	28.10	-5	1,488	-0.34%
2018/03/29	0	0.00	10	28.15	28.20	-10	1,500	-0.67%
2018/03/28	0	0.00	12	28.23	28.05	-12	1,507	-0.80%
2018/03/27	10	28.28	7	28.29	28.25	3	1,518	0.20%
2018/03/26	3	28.25	1	28.05	28.20	2	1,518	0.13%
2018/03/23	10	28.05	12	28.15	28.15	-2	1,520	-0.13%
2018/03/22	26	29.21	2	29.20	28.85	24	1,516	1.58%
2018/03/21	1	28.25	10	28.53	28.65	-9	1,489	-0.60%
2018/03/20	5	28.05	0	0.00	28.05	5	1,489	0.34%
2018/03/19	6	28.47	0	0.00	28.50	6	1,545	0.39%
2018/03/16	0	0.00	2	28.70	28.55	-2	1,597	-0.13%
2018/03/15	1	29.55	7	29.21	28.85	-6	1,644	-0.36%
2018/03/14	0	0.00	4	28.18	28.00	-4	1,604	-0.25%
2018/03/13	5	27.97	2	28.00	28.15	3	1,611	0.19%
2018/03/12	1	27.45	0	0.00	27.30	1	1,599	0.06%
2018/03/08	1	27.20	0	0.00	27.20	1	1,662	0.06%
2018/03/07	0	0.00	10	27.25	26.95	-10	1,676	-0.60%
2018/03/06	5	26.98	0	0.00	27.00	5	1,710	0.29%
2018/03/05	5	27.10	0	0.00	27.00	5	1,740	0.29%
2018/03/01	2	27.65	1	27.85	27.85	1	1,790	0.06%
2018/02/27	0	0.00	8	27.75	27.70	-8	1,810	-0.44%
2018/02/26	8	27.94	1	27.95	27.90	7	1,856	0.38%
2018/02/23	4	27.88	13	27.86	27.85	-9	2,139	-0.42%
2018/02/22	0	0.00	5	27.65	27.65	-5	2,288	-0.22%
2018/02/09	2	25.73	0	0.00	26.40	2	2,398	0.08%
2018/02/08	6	27.01	0	0.00	27.05	6	2,404	0.25%
2018/02/07	0	0.00	5	27.55	27.50	-5	2,491	-0.20%
2018/02/06	13	26.51	17	27.41	26.60	-4	2,536	-0.16%
2018/02/05	1	28.95	0	0.00	29.30	1	2,524	0.04%
2018/02/01	6	30.22	2	30.20	30.20	4	2,642	0.15%
2018/01/31	1	30.30	1	30.25	30.30	0	2,671	0.00%
2018/01/30	6	30.63	10	30.50	30.40	-4	2,715	-0.15%
2018/01/26	5	29.90	0	0.00	29.90	5	2,890	0.17%
2018/01/25	5	30.15	0	0.00	30.05	5	2,919	0.17%
2018/01/24	10	30.40	0	0.00	30.35	10	3,006	0.33%
2018/01/19	0	0.00	10	30.56	30.75	-10	3,256	-0.31%
2018/01/18	0	0.00	2	30.20	29.95	-2	3,290	-0.06%
2018/01/17	6	30.12	2	30.10	30.10	4	3,511	0.11%
2018/01/16	5	30.10	5	30.33	30.25	0	3,889	0.00%
2018/01/15	5	30.78	10	31.10	30.25	-5	3,975	-0.13%
2018/01/12	7	29.65	2	29.73	29.90	5	4,194	0.12%
2018/01/10	0	0.00	3	29.45	29.45	-3	4,611	-0.07%
2018/01/09	5	30.05	3	29.75	29.60	2	4,768	0.04%
2018/01/08	0	0.00	8	30.45	30.00	-8	5,157	-0.16%
2018/01/05	0	0.00	2	30.85	30.85	-2	5,331	-0.04%
2018/01/04	1	31.15	1	31.00	31.30	0	5,379	0.00%
2018/01/03	1	31.00	11	30.60	30.95	-10	5,347	-0.19%
2018/01/02	0	0.00	10	29.70	29.85	-10	5,288	-0.19%