偉詮電 (2436)-永豐金-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
60.2
漲跌
▼0.7
漲幅
-1.15%
成交量
646張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

偉詮電 (2436)籌碼相關－永豐金-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

永豐金-忠孝券商分點個股進出
永豐金-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
2024/05/10	1	59.70	0	0.00	60.20	1	1,274	0.08%
2024/04/26	0	0.00	0	61.60	60.80	0	1,377	0.00%
2024/04/18	0.1	62.20	0	0.00	62.10	0.1	1,522	0.01%
2024/04/17	4.2	62.61	0	0.00	62.60	4.2	1,541	0.27%
2024/04/16	0	0.00	10	58.10	58.50	-10	1,517	-0.66%
2024/04/10	2	63.80	1	63.90	63.60	1	1,640	0.06%
2024/04/09	0	0.00	1	62.40	62.40	-1	1,665	-0.06%
2024/04/08	1	62.10	0	0.00	62.10	1	1,689	0.06%
2024/04/03	0	0.00	3	63.00	63.40	-3	1,783	-0.17%
2024/04/02	0	0.00	0.1	63.00	62.80	-0.1	2,095	0.00%
2024/04/01	0	0.00	5	63.00	63.50	-5	2,224	-0.22%
2024/03/27	0	63.77	0	0.00	63.90	0	2,333	0.00%
2024/03/26	1	63.20	0	0.00	63.10	1	2,352	0.04%
2024/03/22	0	0.00	0.1	64.60	64.90	-0.1	2,398	0.00%
2024/03/20	0	0.00	1	63.50	63.40	-1	2,438	-0.04%
2024/03/19	0	63.30	0	0.00	63.10	0	2,503	0.00%
2024/03/15	1	63.00	0	0.00	62.70	1	2,579	0.04%
2024/03/14	0	0.00	0.7	64.20	64.00	-0.7	2,609	-0.03%
2024/03/13	0	63.90	0	0.00	63.20	0	2,637	0.00%
2024/03/12	0.2	64.70	0	0.00	65.20	0.2	2,699	0.01%
2024/03/08	100	63.32	0	0.00	63.30	100	2,810	3.56%
2024/03/07	36	64.42	0	0.00	64.40	36	2,890	1.25%
2024/03/04	0	68.00	0	0.00	67.20	0	3,194	0.00%
2024/03/01	0	66.80	1	66.70	66.70	-1	3,280	-0.03%
2024/02/29	1	66.80	1	67.40	67.00	0	3,415	0.00%
2024/02/27	1	71.20	0	0.00	67.90	1	3,598	0.03%
2024/02/22	1	70.90	10	70.60	70.70	-9	4,317	-0.21%
2024/02/21	8	70.61	0	0.00	70.80	8	4,392	0.18%
2024/02/20	14	70.83	14	69.40	69.20	0	4,432	0.00%
2024/02/19	14	69.68	13	69.24	69.70	1	4,451	0.02%
2024/02/16	33	69.28	13	69.42	69.80	20	4,564	0.44%
2024/02/15	1	67.20	0	0.00	68.40	1	4,568	0.02%
2024/02/05	0	0.00	0.1	64.40	64.40	-0.1	4,543	0.00%
2024/02/02	14	65.80	14	65.14	65.00	0	4,569	0.00%
2024/01/29	1	66.60	0	0.00	66.80	1	4,596	0.02%
2024/01/25	2	67.10	0	0.00	66.80	2	4,648	0.04%
2024/01/24	8.1	68.68	1	68.30	67.90	7.1	4,671	0.15%
2024/01/23	1	68.00	0	0.00	68.20	1	4,737	0.02%
2024/01/19	14	67.03	14	66.70	66.80	0	4,790	0.00%
2024/01/18	15	66.20	15	66.01	66.10	0	4,869	0.00%
2024/01/17	14	67.30	14	67.80	67.20	0	4,972	0.00%
2024/01/16	2	67.70	1	67.70	67.40	1	4,991	0.02%
2024/01/15	16	69.00	16	66.40	69.00	0	4,988	0.00%
2024/01/10	0	0.00	2	67.70	67.50	-2	5,183	-0.04%
2024/01/08	2	70.75	0	0.00	68.70	2	5,318	0.04%
2024/01/05	0	0.00	2	71.75	71.80	-2	5,261	-0.04%
2024/01/04	14	70.80	15	71.36	70.80	-1	5,238	-0.02%
2024/01/03	2	72.15	1	73.00	71.80	1	5,276	0.02%
2024/01/02	23	73.36	24	73.25	72.50	-1	5,270	-0.02%
2023/12/29	34	73.00	36	72.89	73.60	-2	5,277	-0.04%
2023/12/28	45.3	74.49	39	74.29	74.00	6.3	5,218	0.12%
2023/12/27	15	71.24	15.2	72.77	72.90	-0.2	5,007	0.00%
2023/12/26	0	0.00	1	70.70	69.90	-1	4,906	-0.02%
2023/12/25	5	69.44	4	70.50	69.30	1	4,889	0.02%
2023/12/22	3	69.80	1	69.80	69.80	2	4,878	0.04%
2023/12/20	1	69.10	0	0.00	68.60	1	4,875	0.02%
2023/12/14	0.2	71.90	0	0.00	69.80	0.2	5,132	0.00%
2023/12/13	0	0.00	6	70.97	70.90	-6	5,213	-0.12%
2023/12/12	15	72.25	8	70.70	70.70	7	5,323	0.13%
2023/12/11	1.1	72.12	0	0.00	71.70	1.1	5,428	0.02%
2023/12/08	2	71.35	0	0.00	71.20	2	5,602	0.04%
2023/12/07	0.2	71.40	1	72.80	71.50	-0.8	5,729	-0.01%
2023/12/06	3	74.17	0.1	73.80	73.90	2.9	5,891	0.05%
2023/12/05	4	75.58	0.1	75.90	74.60	3.9	6,196	0.06%
2023/12/04	11	76.65	16.2	78.09	76.10	-5.2	6,641	-0.08%
2023/12/01	32	78.68	24	78.72	78.10	8	6,899	0.12%
2023/11/30	7	78.50	3	79.00	79.00	4	7,929	0.05%
2023/11/29	5.1	77.80	14.1	77.47	78.80	-9	8,492	-0.11%
2023/11/28	3	77.63	6	77.55	77.70	-3	8,565	-0.04%
2023/11/27	2	77.00	13.1	77.50	76.10	-11.1	9,162	-0.12%
2023/11/24	21	76.03	18.1	75.77	76.50	2.9	9,954	0.03%
2023/11/22	87.2	76.41	27.1	75.11	76.30	60.1	9,991	0.60%
2023/11/21	14	71.89	13	71.38	72.80	1	9,588	0.01%
2023/11/20	8	71.34	3.5	71.51	71.20	4.5	9,539	0.05%
2023/11/17	2	70.25	10	70.02	69.80	-8	9,458	-0.08%
2023/11/16	17.1	70.27	18	68.36	68.10	-0.9	9,374	-0.01%
2023/11/15	40	68.84	38	68.94	69.00	2	9,323	0.02%
2023/11/14	14	66.61	7	67.57	67.60	7	9,220	0.08%
2023/11/10	0	0.00	2	64.80	63.60	-2	9,175	-0.02%
2023/11/09	1.1	64.95	0	0.00	65.40	1.1	9,141	0.01%
2023/11/08	1	66.40	0	0.00	66.60	1	9,127	0.01%
2023/11/03	0.2	67.45	2	68.50	67.00	-1.8	9,117	-0.02%
2023/11/02	13	67.58	13	66.96	67.90	0	9,101	0.00%
2023/11/01	0	0.00	2	65.65	66.00	-2	9,080	-0.02%
2023/10/31	24.2	64.47	27	65.71	64.30	-2.8	9,053	-0.03%
2023/10/30	2	68.10	9	68.54	67.60	-7	9,035	-0.08%
2023/10/27	0	0.00	5	68.24	67.60	-5	9,029	-0.06%
2023/10/26	32	68.24	28	69.16	67.50	4	9,032	0.04%
2023/10/25	4	71.50	2	71.30	70.60	2	8,956	0.02%
2023/10/24	72	69.24	72	69.84	69.10	0	8,891	0.00%
2023/10/23	53	71.16	53.3	69.70	70.50	-0.3	8,908	0.00%
2023/10/20	66	70.23	66	69.67	70.40	0	8,905	0.00%
2023/10/19	2	70.65	2	70.45	70.90	0	8,926	0.00%
2023/10/18	38.1	69.50	46	69.61	68.30	-7.9	8,906	-0.09%
2023/10/17	9	71.70	2	72.10	71.50	7	9,037	0.08%
2023/10/13	1	70.40	1.1	70.37	70.10	-0.1	9,006	0.00%
2023/10/11	1	72.20	3	72.20	70.30	-2	9,357	-0.02%
2023/10/05	0	0.00	1.1	71.62	71.40	-1.1	9,454	-0.01%
2023/10/04	10	70.10	10.1	70.90	70.90	-0.1	9,520	0.00%
2023/10/03	2.2	71.17	4.1	71.60	71.00	-1.9	9,788	-0.02%
2023/10/02	2	69.10	2.1	69.09	69.00	-0.1	9,922	0.00%
2023/09/28	2	67.70	1	67.80	67.50	1	10,034	0.01%
2023/09/27	0.2	67.50	0.1	67.47	67.70	0.1	10,038	0.00%
2023/09/26	0.3	67.20	0	0.00	67.00	0.3	10,025	0.00%
2023/09/25	1	69.30	1	68.80	68.30	0	10,000	0.00%
2023/09/22	6	68.75	9	69.20	68.90	-3	9,970	-0.03%
2023/09/21	0	0.00	5	69.52	68.80	-5	9,933	-0.05%
2023/09/20	14	71.83	12	72.26	70.80	2	9,851	0.02%
2023/09/19	26.1	72.23	24	71.50	72.20	2.1	9,768	0.02%
2023/09/18	15.1	74.26	15.2	73.96	73.70	-0.1	9,610	0.00%
2023/09/15	61.2	74.75	71.2	74.88	74.00	-10	9,477	-0.11%
2023/09/14	31	74.45	26	74.75	74.50	5	9,366	0.05%
2023/09/13	7.3	72.03	16.1	72.86	72.90	-8.8	9,235	-0.10%
2023/09/12	9	74.16	5	74.32	74.10	4	9,061	0.04%
2023/09/11	70	74.78	44	74.47	74.20	26	8,927	0.29%
2023/09/08	67.1	74.63	84	74.65	75.10	-17	8,819	-0.19%
2023/09/07	60	74.32	51.4	75.53	73.30	8.6	8,555	0.10%
2023/09/06	56.3	75.52	77.7	76.04	75.00	-21.4	8,229	-0.26%
2023/09/05	138.2	78.07	113.7	78.57	77.50	24.5	7,950	0.31%	大買/大賣/
2023/09/04	135.2	73.51	157.4	74.33	78.60	-22.2	6,954	-0.32%	大買/大賣/
2023/09/01	75.2	72.56	98.1	71.79	71.50	-22.9	6,310	-0.36%
2023/08/31	78.7	71.90	81	72.70	71.50	-2.4	6,069	-0.04%
2023/08/30	165.5	71.79	171.5	71.36	73.30	-6	5,483	-0.11%	大買/大賣/
2023/08/29	15	63.43	33	65.74	66.70	-18	4,563	-0.39%
2023/08/28	1	61.40	0	0.00	60.70	1	4,187	0.02%
2023/08/25	2	58.80	5	59.10	58.20	-3	4,127	-0.07%
2023/08/24	28	60.37	25	60.37	60.40	3	4,107	0.07%
2023/08/22	16	58.60	16	59.30	58.60	0	4,006	0.00%
2023/08/21	4	59.20	4	59.20	59.20	0	3,998	0.00%
2023/08/16	0.4	57.13	0	0.00	57.80	0.4	3,952	0.01%
2023/08/07	0	57.60	0	0.00	58.70	0	3,896	0.00%
2023/08/02	28	58.03	49	58.01	58.00	-21	3,881	-0.54%
2023/08/01	11	60.20	1	60.50	60.50	10	3,824	0.26%
2023/07/31	3	60.50	0	0.00	60.20	3	3,801	0.08%
2023/07/28	10	61.43	4	61.38	61.70	6	3,744	0.16%
2023/07/27	13	61.08	12	61.54	61.20	1	3,716	0.03%
2023/07/26	2	60.90	1	60.00	60.00	1	3,657	0.03%
2023/07/25	0	0.00	2.1	60.55	60.70	-2.1	3,584	-0.06%
2023/07/24	26	60.00	27	59.88	60.00	-1	3,557	-0.03%
2023/07/21	33	61.88	30	61.45	61.90	3	3,493	0.09%
2023/07/20	19	64.47	18.1	64.70	63.10	0.9	3,444	0.03%
2023/07/19	3	60.80	3	61.10	60.60	0	3,183	0.00%
2023/07/18	21	60.01	23	60.61	60.10	-2	3,141	-0.06%
2023/07/17	27	60.63	26	61.49	60.50	1	3,086	0.03%
2023/07/14	49.4	62.85	51	62.54	62.80	-1.6	3,007	-0.05%
2023/07/13	44	59.26	49	58.78	60.30	-5	2,708	-0.18%
2023/07/12	31	57.77	31	59.43	58.00	0	2,596	0.00%
2023/07/11	40	58.02	39	57.58	58.30	1	2,528	0.04%
2023/07/10	41	60.84	71	60.30	58.10	-30	2,452	-1.22%
2023/07/07	29	58.00	14	58.71	57.90	15	2,163	0.69%
2023/07/06	0	0.00	0.4	55.50	55.20	-0.4	1,956	-0.02%
2023/07/04	3	53.33	0	0.00	53.30	3	2,023	0.15%
2023/06/30	0.4	52.72	1.1	52.31	52.70	-0.7	2,277	-0.03%
2023/06/29	1	51.80	3	52.30	52.10	-2	2,275	-0.09%
2023/06/28	2	52.60	0	0.00	52.00	2	2,277	0.09%
2023/06/26	0	0.00	3	52.20	52.10	-3	2,294	-0.13%
2023/06/21	0	0.00	2.1	53.15	53.00	-2.1	2,318	-0.09%
2023/06/20	0	0.00	1	53.90	54.10	-1	2,318	-0.04%
2023/06/19	44	55.02	0	0.00	55.00	44	2,347	1.87%
2023/06/16	22	55.41	0	0.00	55.20	22	2,329	0.94%
2023/06/15	5	56.70	5	56.38	56.70	0	2,290	0.00%
2023/06/14	20	55.77	19	57.95	55.70	1	2,262	0.04%
2023/06/13	26	59.11	31.4	60.20	58.90	-5.4	2,143	-0.25%
2023/06/12	9.4	60.00	23.1	59.43	60.50	-13.8	2,067	-0.67%
2023/06/09	15	57.67	1	57.00	58.00	14	1,891	0.74%
2023/06/08	10.1	55.98	1	56.00	55.50	9.1	1,823	0.50%
2023/06/07	20	54.10	1	54.10	54.10	19	1,748	1.09%
2023/06/06	14	53.02	0	0.00	53.00	14	1,798	0.78%
2023/06/05	5	54.92	7	55.87	54.80	-2	1,781	-0.11%
2023/06/02	10	53.08	0	0.00	53.20	10	1,682	0.59%
2023/06/01	12	52.30	2.3	51.93	52.30	9.8	1,679	0.58%
2023/05/31	4	52.20	1	52.20	52.20	3	1,728	0.17%
2023/05/30	23	51.87	19	51.73	51.90	4	1,778	0.22%
2023/05/29	4	51.60	3	51.00	51.60	1	1,787	0.06%
2023/05/26	0	0.00	4	49.90	49.70	-4	1,810	-0.22%
2023/05/25	0	0.00	4	50.25	50.10	-4	1,852	-0.22%
2023/05/24	2	50.60	0	0.00	50.60	2	1,903	0.11%
2023/05/23	0	0.00	1	50.20	50.10	-1	1,930	-0.05%
2023/05/22	0	0.00	5.7	49.32	49.55	-5.7	1,948	-0.29%
2023/05/19	0	0.00	2	49.15	48.85	-2	1,964	-0.10%
2023/05/17	1	47.90	1	47.25	48.25	0	1,968	0.00%
2023/05/16	1	47.00	0	0.00	47.10	1	1,991	0.05%
2023/05/12	2	46.45	2	46.80	46.80	0	2,020	0.00%
2023/05/11	1	46.50	0	0.00	46.25	1	2,033	0.05%
2023/05/10	0	0.00	0.1	47.50	47.50	-0.1	2,052	0.00%
2023/05/09	0	0.00	1	46.90	46.75	-1	2,077	-0.05%
2023/04/28	1.3	47.89	0	0.00	47.80	1.3	2,613	0.05%
2023/04/27	1	47.15	0	0.00	47.10	1	2,613	0.04%
2023/04/25	0	0.00	3	48.40	46.90	-3	2,640	-0.11%
2023/04/24	0	49.40	0	0.00	48.95	0	2,679	0.00%
2023/04/21	0	0.00	1.1	49.51	49.40	-1.1	2,741	-0.04%
2023/04/20	22	50.68	18	51.00	50.60	4	2,728	0.15%
2023/04/19	1	51.90	0	0.00	52.00	1	2,717	0.04%
2023/04/18	2	53.10	1	52.70	52.50	1	2,711	0.04%
2023/04/17	1	53.40	1	53.30	53.40	0	2,704	0.00%
2023/04/13	3	54.07	2	53.15	52.70	1	2,680	0.04%
2023/04/12	0	0.00	0.2	54.20	54.30	-0.2	2,656	-0.01%
2023/04/11	24	53.89	22	53.49	53.90	2	2,632	0.08%
2023/04/10	19	53.37	28	53.24	53.50	-9	2,595	-0.35%
2023/04/07	47	54.46	46	54.59	53.70	1	2,553	0.04%
2023/04/06	27.3	53.35	15	55.53	55.50	12.3	2,363	0.52%
2023/03/29	2	50.20	2	49.60	49.60	0	2,092	0.00%
2023/03/28	0	50.70	0	0.00	50.30	0	2,092	0.00%
2023/03/27	0	0.00	2	53.00	51.50	-2	2,086	-0.10%
2023/03/24	3	52.80	6	52.62	52.80	-3	2,077	-0.14%
2023/03/23	0	51.88	1	51.80	51.60	-1	2,039	-0.05%
2023/03/22	1	52.78	1	51.10	51.40	0	2,023	0.00%
2023/03/16	0	0.00	27	50.03	49.95	-27	1,972	-1.37%
2023/03/15	27	50.80	1	51.40	50.80	26	1,982	1.31%
2023/03/14	0	49.85	6	49.07	49.75	-6	1,988	-0.30%
2023/03/10	1	50.10	0	50.70	49.95	1	2,116	0.05%
2023/03/09	3.1	52.66	1	52.70	51.90	2.1	2,129	0.10%
2023/03/08	1	51.30	0	0.00	51.40	1	2,075	0.05%
2023/03/07	0	0.00	10	51.50	51.60	-10	2,073	-0.48%
2023/03/06	0	52.00	0	0.00	51.50	0	2,072	0.00%
2023/03/03	2	52.90	6	52.47	51.80	-4	2,096	-0.19%
2023/03/02	28.2	52.08	31	51.80	52.20	-2.8	2,103	-0.13%
2023/03/01	0	0.00	3	50.90	50.90	-3	2,040	-0.15%
2023/02/24	5	50.60	4	50.70	50.60	1	2,031	0.05%
2023/02/23	9	51.37	5.2	51.03	50.90	3.8	2,000	0.19%
2023/02/22	14	51.04	14.3	50.10	51.10	-0.3	1,986	-0.02%
2023/02/21	12.3	50.74	4.1	50.70	50.80	8.2	1,965	0.42%
2023/02/20	15	49.96	13	49.88	50.00	2	1,978	0.10%
2023/02/17	0	0.00	1	49.40	49.55	-1	1,987	-0.05%
2023/02/16	3.5	48.97	3	48.60	49.00	0.5	2,003	0.02%
2023/02/15	0.1	47.85	8	47.80	47.85	-7.9	2,055	-0.38%
2023/02/14	23.1	48.75	13	48.11	47.90	10.1	2,081	0.48%
2023/02/10	3	47.85	0.1	48.40	47.25	2.9	2,172	0.13%
2023/02/09	0.2	49.00	0	0.00	48.50	0.2	2,246	0.01%
2023/02/08	65	49.32	63	49.32	49.35	2	2,289	0.09%
2023/02/07	57	49.00	58	48.27	49.05	-1	2,401	-0.04%
2023/02/06	48.1	49.14	48	50.11	49.05	0.1	2,405	0.00%
2023/02/03	15.1	51.47	12.3	51.50	50.90	2.8	2,381	0.12%
2023/02/02	4	49.26	1	49.15	49.35	3	2,248	0.13%
2023/02/01	0	0.00	1.1	47.94	48.30	-1.1	2,614	-0.04%
2023/01/31	3	47.67	3	47.70	47.75	0	2,694	0.00%
2023/01/30	3.3	48.44	2	47.33	48.35	1.3	2,627	0.05%
2023/01/12	22.1	45.81	21	46.50	45.80	1.1	2,556	0.04%
2023/01/11	1	45.95	0	0.00	46.35	1	2,495	0.04%
2023/01/10	0	0.00	1	44.15	43.85	-1	2,436	-0.04%
2023/01/09	1.3	43.90	0	0.00	44.05	1.3	2,454	0.05%
2023/01/06	0	0.00	2	43.30	43.55	-2	2,471	-0.08%
2022/12/30	1	42.00	0	0.00	41.30	1	2,501	0.04%
2022/12/28	0	0.00	1	41.50	41.40	-1	2,532	-0.04%
2022/12/19	1	43.05	0	0.00	43.00	1	2,642	0.04%
2022/12/15	1	45.25	1	45.00	45.10	0	2,658	0.00%
2022/12/12	0	0.00	1	44.40	44.40	-1	2,683	-0.04%
2022/12/09	2	45.60	1	45.00	45.00	1	2,687	0.04%
2022/12/08	0	0.00	1	45.20	45.55	-1	2,686	-0.04%
2022/12/06	1	48.30	0	0.00	47.10	1	2,695	0.04%
2022/12/05	24	48.93	24.1	49.27	48.85	-0.1	2,677	-0.01%
2022/12/02	12	48.28	6	48.70	48.65	6	2,632	0.23%
2022/12/01	0	0.00	5	47.45	47.10	-5	2,565	-0.19%
2022/11/25	7	46.31	2	47.00	45.65	5	2,618	0.19%
2022/11/24	1	45.40	2	45.30	46.80	-1	2,609	-0.04%
2022/11/22	0	0.00	1	44.55	44.10	-1	2,592	-0.04%
2022/11/21	13	44.90	13	45.05	44.90	0	2,697	0.00%
2022/11/17	2	46.00	2	45.80	46.00	0	2,710	0.00%
2022/11/16	2	45.20	3	45.87	46.30	-1	2,692	-0.04%
2022/11/15	1	45.40	0	0.00	45.45	1	2,662	0.04%
2022/11/11	1	45.85	1	45.00	44.50	0	2,649	0.00%
2022/11/10	2.1	44.18	2	43.63	43.90	0.1	2,603	0.00%
2022/11/09	0	0.00	1	43.45	43.70	-1	2,598	-0.04%
2022/11/08	22	43.20	22	44.75	43.20	0	2,609	0.00%
2022/11/07	4	44.40	3	44.93	44.35	1	2,593	0.04%
2022/11/04	3	43.27	2	43.20	43.20	1	2,523	0.04%
2022/11/03	23	43.85	14	43.84	43.85	9	2,498	0.36%
2022/11/02	24	42.82	24	42.48	42.65	0	2,393	0.00%
2022/11/01	51	42.72	54	42.36	42.50	-3	2,407	-0.12%
2022/10/31	101	42.66	98	42.81	42.60	3	2,367	0.13%	大買/
2022/10/28	75.1	42.96	74	43.10	42.80	1.1	2,269	0.05%
2022/10/27	2	41.18	1	41.15	42.20	1	1,869	0.05%
2022/10/26	0	0.00	1	38.40	38.40	-1	1,794	-0.06%
2022/10/21	2	38.70	2	39.65	38.70	0	1,930	0.00%
2022/10/18	1	39.85	1	40.75	40.45	0	1,931	0.00%
2022/10/14	33	38.70	30	39.49	39.55	3	1,935	0.15%
2022/10/13	0	0.00	3	37.18	36.95	-3	1,943	-0.15%
2022/10/12	7	40.21	0	0.00	39.75	7	1,925	0.36%
2022/10/05	4	43.03	1	43.25	43.50	3	1,952	0.15%
2022/09/30	1	39.05	10	38.48	40.65	-9	2,016	-0.45%
2022/09/28	4	40.15	0	0.00	39.05	4	2,063	0.19%
2022/09/27	10	41.23	0	0.00	41.90	10	2,087	0.48%
2022/09/23	3	44.18	0	0.00	43.25	3	2,152	0.14%
2022/09/22	0	0.00	3	43.15	45.40	-3	2,166	-0.14%
2022/09/21	0	0.00	2	44.15	44.25	-2	2,159	-0.09%
2022/09/20	5	45.35	0	0.00	45.35	5	2,157	0.23%
2022/09/19	0	45.50	6	45.22	44.80	-6	2,184	-0.27%
2022/09/14	0	0.00	1	46.60	47.15	-1	2,269	-0.04%
2022/09/08	0	0.00	20	48.31	47.60	-20	2,386	-0.84%
2022/09/06	0	0.00	1	49.70	49.30	-1	2,433	-0.04%
2022/09/05	0.3	50.40	1	49.95	50.00	-0.7	2,420	-0.03%
2022/09/02	0	52.35	0	0.00	51.60	0	2,425	0.00%
2022/09/01	0	0.00	0.3	53.20	52.90	-0.3	2,427	-0.01%
2022/08/31	0.3	56.70	0	0.00	56.50	0.3	2,407	0.01%
2022/08/29	6	56.07	0	0.00	55.50	6	2,471	0.24%
2022/08/26	1	58.50	0	0.00	58.50	1	2,460	0.04%
2022/08/25	13	57.92	1	58.20	58.80	12	2,383	0.50%
2022/08/24	0	0.00	1	56.50	56.50	-1	2,391	-0.04%
2022/08/19	0	0.00	1	57.80	57.50	-1	2,481	-0.04%
2022/08/18	9	57.58	6	57.17	57.80	3	2,497	0.12%
2022/08/17	5	56.88	4	56.60	56.70	1	2,480	0.04%
2022/08/16	1	57.30	0	0.00	57.00	1	2,495	0.04%
2022/08/15	1	56.00	2	56.80	56.90	-1	2,493	-0.04%
2022/08/12	84	53.86	0	0.00	55.20	84	2,460	3.41%
2022/08/11	59	51.91	0	0.00	52.10	59	2,407	2.45%
2022/08/10	1	50.50	2	50.00	50.00	-1	2,467	-0.04%
2022/08/09	0	0.00	60	51.08	50.70	-60	2,493	-2.41%
2022/08/08	3	51.17	74	51.09	51.80	-71	2,492	-2.85%
2022/08/05	6	53.40	0	0.00	53.00	6	2,481	0.24%
2022/08/04	11	52.40	11	52.20	52.40	0	2,500	0.00%
2022/08/03	11	53.00	11	52.10	53.00	0	2,509	0.00%
2022/08/02	11	53.10	11	51.40	53.10	0	2,522	0.00%
2022/07/29	0	53.10	1	53.00	53.60	-1	2,605	-0.04%
2022/07/28	5	55.48	9	57.20	53.60	-4	2,627	-0.15%
2022/07/26	1	54.40	24	54.27	54.20	-23	2,573	-0.89%
2022/07/21	1.3	57.56	2	57.40	58.00	-0.7	2,707	-0.03%
2022/07/20	3	56.87	1	56.90	56.20	2	2,764	0.07%
2022/07/19	0	55.20	3	55.20	55.10	-3	2,822	-0.11%
2022/07/15	1	54.50	0	0.00	54.70	1	2,962	0.03%
2022/07/14	4	54.08	0	0.00	54.00	4	2,960	0.14%
2022/07/12	1	50.90	3	50.90	50.90	-2	2,956	-0.07%
2022/07/08	28	54.74	18	53.90	54.50	10	2,960	0.34%
2022/07/06	0	0.00	1	51.50	51.20	-1	2,974	-0.03%
2022/07/05	7	54.90	7	53.40	55.00	0	2,985	0.00%
2022/07/01	3	52.53	9	52.34	50.30	-6	2,943	-0.20%
2022/06/30	7	55.54	7	55.60	55.00	0	2,897	0.00%
2022/06/23	3	56.43	1	55.60	55.60	2	2,997	0.07%
2022/06/22	9	57.51	6	58.20	56.70	3	3,031	0.10%
2022/06/21	1	57.70	5	58.56	59.70	-4	3,034	-0.13%
2022/06/20	15	56.78	6	59.00	56.10	9	3,119	0.29%
2022/06/17	7.1	60.63	4	60.30	60.80	3.1	3,079	0.10%
2022/06/16	0	0.00	5	64.58	61.00	-5	3,067	-0.16%
2022/06/15	2	65.50	0	0.00	65.50	2	3,035	0.07%
2022/06/13	5	66.60	6	66.80	66.60	-1	3,155	-0.03%
2022/06/08	15	70.83	14	71.20	70.80	1	3,239	0.03%
2022/06/06	0	0.00	1	69.20	69.00	-1	3,236	-0.03%
2022/06/02	5	70.26	5	70.60	69.90	0	3,309	0.00%
2022/05/31	20	70.00	7	69.20	70.50	13	3,453	0.38%
2022/05/30	1	67.80	0	0.00	68.30	1	3,705	0.03%
2022/05/23	9	67.96	8	68.60	67.90	1	3,822	0.03%
2022/05/18	21	69.09	21	70.18	69.40	0	4,263	0.00%
2022/05/17	5	68.60	0	0.00	69.30	5	4,911	0.10%
2022/05/13	1	66.10	2	65.70	66.10	-1	4,975	-0.02%
2022/05/12	0	0.00	2	64.20	64.20	-2	5,026	-0.04%
2022/05/10	0	0.00	4	65.60	66.00	-4	5,178	-0.08%
2022/05/09	1	65.40	1	65.60	65.50	0	5,385	0.00%
2022/05/06	7	66.71	0	0.00	66.50	7	5,414	0.13%
2022/05/05	1	72.20	0.2	72.40	72.20	0.8	5,389	0.01%
2022/05/04	5	70.30	5	69.90	70.30	0	5,422	0.00%
2022/05/03	5	69.30	5	69.30	69.30	0	5,468	0.00%
2022/04/28	12	70.00	11	69.90	70.00	1	5,553	0.02%
2022/04/27	5	65.88	2	66.20	69.10	3	5,554	0.05%
2022/04/26	5.2	69.69	6	70.88	69.30	-0.8	5,488	-0.01%
2022/04/25	1	75.00	2	72.80	71.60	-1	5,471	-0.02%
2022/04/22	4	78.90	20.3	79.63	78.60	-16.3	5,441	-0.30%
2022/04/21	18	77.30	1	78.00	78.00	17	5,437	0.31%
2022/04/18	0.3	77.33	0	0.00	76.00	0.3	5,539	0.01%
2022/04/14	20	79.50	24	80.36	79.50	-4	5,673	-0.07%
2022/04/13	0	0.00	1	79.90	80.30	-1	5,731	-0.02%
2022/04/12	0	0.00	0.1	77.75	77.80	-0.1	5,812	0.00%
2022/04/11	0	0.00	5	79.92	79.00	-5	5,791	-0.09%
2022/04/08	1	82.60	1	83.10	82.50	0	5,830	0.00%
2022/04/07	13	82.67	8.1	83.38	82.00	5	5,864	0.08%
2022/04/06	1	84.00	1	83.90	84.00	0	5,933	0.00%
2022/04/01	3	85.30	0	0.00	85.30	3	6,157	0.05%
2022/03/31	4	86.20	4	86.60	86.20	0	6,275	0.00%
2022/03/30	1	87.80	2.1	88.13	87.60	-1.1	6,313	-0.02%
2022/03/28	3.1	86.50	0	0.00	86.20	3.1	6,720	0.05%
2022/03/25	5	89.04	5	89.32	88.60	0	7,237	0.00%
2022/03/24	1	88.60	2	89.85	90.00	-1	7,357	-0.01%
2022/03/23	7	90.49	10	90.10	90.00	-3	7,554	-0.04%
2022/03/18	2	86.70	0	0.00	87.40	2	8,095	0.02%
2022/03/17	3	86.43	2	86.35	87.20	1	8,217	0.01%
2022/03/16	5	82.86	6	84.70	82.90	-1	8,309	-0.01%
2022/03/15	6	84.83	8	85.14	84.50	-2	8,323	-0.02%
2022/03/14	5	88.12	4	88.50	88.20	1	8,386	0.01%
2022/03/11	0	0.00	3	87.53	88.80	-3	8,645	-0.03%
2022/03/09	5	86.48	3.1	86.52	86.70	1.9	9,189	0.02%
2022/03/08	6	86.98	0	0.00	85.00	6	9,589	0.06%
2022/03/07	1.1	90.42	1	88.50	88.50	0.1	10,289	0.00%
2022/03/04	9	92.42	10.6	93.24	92.50	-1.6	10,484	-0.02%
2022/03/03	4	94.68	11	94.62	94.20	-7	10,673	-0.07%
2022/03/02	6.1	90.56	4	88.90	91.00	2.1	10,618	0.02%
2022/03/01	0	0.00	1	90.40	90.50	-1	10,812	-0.01%
2022/02/25	5	88.60	6	88.02	88.60	-1	11,052	-0.01%
2022/02/24	7	87.74	3	88.10	87.10	4	11,264	0.04%
2022/02/22	5	89.60	6	90.10	89.60	-1	11,952	-0.01%
2022/02/21	4	93.98	2.2	94.15	93.00	1.8	12,207	0.02%
2022/02/18	20.2	94.72	18.1	93.58	95.40	2.1	12,829	0.02%
2022/02/17	43.5	95.66	77.1	94.65	93.00	-33.6	13,341	-0.25%
2022/02/16	16	91.36	6	91.03	91.40	10	14,010	0.07%
2022/02/15	6	90.38	2	89.50	89.40	4	15,010	0.03%
2022/02/14	6	90.48	9	90.52	90.30	-3	16,674	-0.02%
2022/02/11	41	93.12	1	92.80	93.10	40	16,750	0.24%
2022/02/10	15	92.43	14	92.98	92.60	1	16,916	0.01%
2022/02/09	11.2	92.91	15	92.51	93.10	-3.8	16,994	-0.02%
2022/02/08	0	0.00	5	88.30	88.30	-5	16,838	-0.03%
2022/02/07	13	87.43	6	86.02	88.00	7	16,890	0.04%
2022/01/26	2	86.30	6	85.80	87.00	-4	16,989	-0.02%
2022/01/25	3.1	84.43	3	85.03	84.10	0.1	17,509	0.00%
2022/01/21	0	0.00	1	83.90	83.90	-1	18,058	-0.01%
2022/01/20	3	87.80	3	87.00	88.00	0	18,192	0.00%
2022/01/18	1	88.80	0	0.00	87.70	1	18,600	0.01%
2022/01/14	1	84.10	5	84.82	84.40	-4	19,141	-0.02%
2022/01/13	1	87.20	3.1	87.09	87.10	-2.1	19,434	-0.01%
2022/01/12	6	88.02	2	89.00	88.10	4	19,695	0.02%
2022/01/11	0	90.60	0	0.00	88.70	0	19,849	0.00%
2022/01/10	3	90.70	4.1	91.40	91.50	-1	19,979	-0.01%
2022/01/07	0	91.00	3	92.17	90.60	-3	20,091	-0.01%
2022/01/06	2	92.95	1.4	93.63	94.40	0.6	20,176	0.00%
2022/01/05	1.1	93.48	4.7	93.11	93.00	-3.6	20,334	-0.02%
2022/01/04	3	96.43	3	95.63	95.60	0	20,350	0.00%
2022/01/03	1.4	97.58	4.3	96.69	95.70	-2.9	20,600	-0.01%
2021/12/30	13	96.86	16	96.88	96.60	-3	20,769	-0.01%
2021/12/29	13.1	97.07	14	97.90	97.10	-0.9	21,060	0.00%
2021/12/28	31.5	98.49	27.1	98.50	97.10	4.4	21,406	0.02%
2021/12/27	19.2	97.58	10.2	97.50	97.60	9	21,659	0.04%
2021/12/24	6	95.48	3	96.07	95.40	3	22,324	0.01%
2021/12/23	15.5	96.94	31.1	97.36	96.00	-15.6	23,656	-0.07%
2021/12/22	42.3	98.96	18.2	99.59	97.60	24.1	24,269	0.10%
2021/12/21	69	99.65	76.3	99.59	99.00	-7.3	24,683	-0.03%
2021/12/20	22.2	97.55	23.2	97.23	97.00	-1	25,111	0.00%
2021/12/17	75.1	96.56	58	95.34	96.60	17.1	25,525	0.07%
2021/12/16	25.2	96.76	30.4	96.46	96.30	-5.3	25,423	-0.02%
2021/12/15	3	90.87	4	90.77	91.80	-1	25,084	0.00%
2021/12/14	0.1	89.08	11	89.27	88.50	-10.9	25,064	-0.04%
2021/12/13	25	92.23	24	90.68	90.10	1	25,202	0.00%
2021/12/10	3.3	91.57	2	91.50	90.90	1.3	25,130	0.01%
2021/12/09	3	95.63	4.1	94.98	94.00	-1.1	25,112	0.00%
2021/12/08	15.1	95.28	23	95.61	94.70	-7.9	25,205	-0.03%
2021/12/07	20.1	97.55	37	98.72	95.00	-17	25,414	-0.07%
2021/12/06	22	99.39	27.1	99.79	99.30	-5.1	25,366	-0.02%
2021/12/03	81	99.03	49	98.78	99.00	32	25,346	0.13%
2021/12/02	35	96.63	32	97.36	96.00	3	25,448	0.01%
2021/12/01	26	98.82	64	96.85	100.50	-38	25,916	-0.15%
2021/11/30	81	95.03	25	94.44	92.80	56	26,270	0.21%
2021/11/29	13.1	91.48	21	91.26	92.20	-7.9	26,552	-0.03%
2021/11/26	6	96.55	5	95.88	94.60	1	26,435	0.00%
2021/11/25	9.4	98.00	21	97.58	95.70	-11.6	26,282	-0.04%
2021/11/24	34.6	99.15	16	98.00	99.50	18.6	26,132	0.07%
2021/11/23	23.1	100.23	10	100.74	98.90	13.1	25,964	0.05%
2021/11/22	31.1	103.15	34	105.09	101.00	-2.9	25,807	-0.01%
2021/11/19	28	104.95	26	104.90	106.50	2	25,464	0.01%
2021/11/18	29	104.07	30	104.50	104.00	-1	25,166	0.00%
2021/11/17	53	109.70	60.5	111.50	108.50	-7.5	24,873	-0.03%
2021/11/16	81	108.01	61	107.33	110.00	20	24,203	0.08%
2021/11/15	90	106.54	89	106.40	108.00	1	23,487	0.00%
2021/11/12	68	98.62	91	97.76	102.50	-23	22,181	-0.10%
2021/11/11	118	91.75	89.2	90.35	93.40	28.9	21,178	0.14%	大買/
2021/11/10	12	84.52	18	84.66	85.00	-6	19,506	-0.03%
2021/11/09	13	84.43	12	83.33	84.50	1	19,431	0.01%
2021/11/08	9	82.26	8	82.84	82.50	1	19,253	0.01%
2021/11/05	11	80.50	12	80.58	80.90	-1	19,187	-0.01%
2021/11/04	10	79.99	12	81.13	80.50	-2	19,178	-0.01%
2021/11/03	23	80.88	20.3	80.47	80.90	2.7	19,157	0.01%
2021/11/02	39.3	83.43	23	85.66	80.10	16.3	19,153	0.09%
2021/11/01	25	87.24	32	83.83	89.00	-7	18,596	-0.04%
2021/10/29	27.1	82.04	27	82.87	81.10	0.1	18,170	0.00%
2021/10/28	41	82.88	21	82.00	82.50	20	18,092	0.11%
2021/10/27	13	81.41	20	79.88	81.80	-7	17,980	-0.04%
2021/10/26	16	79.18	19	81.96	78.20	-3	17,928	-0.02%
2021/10/25	49	83.05	45	83.20	82.90	4	17,804	0.02%
2021/10/22	21	83.44	21	83.30	84.20	0	17,909	0.00%
2021/10/21	22	81.88	36.4	81.34	82.50	-14.4	17,779	-0.08%
2021/10/20	19	78.38	26	78.53	79.90	-7	17,541	-0.04%
2021/10/19	22	75.04	10	74.81	75.90	12	17,696	0.07%
2021/10/18	2	71.20	5	72.46	73.10	-3	18,107	-0.02%
2021/10/15	8	73.98	5	74.38	73.40	3	18,097	0.02%
2021/10/14	5.1	71.66	6.1	73.05	72.20	-1	18,120	-0.01%
2021/10/13	3	75.53	3	73.93	72.50	0	18,117	0.00%
2021/10/12	24	78.24	25	79.39	77.90	-1	18,058	-0.01%
2021/10/08	11	80.65	22	80.86	80.30	-11	18,088	-0.06%
2021/10/07	39	80.31	29	79.92	80.90	10	18,114	0.06%
2021/10/06	29	78.73	24	80.82	77.70	5	18,625	0.03%
2021/10/05	43.1	81.04	37	75.44	81.40	6.1	19,044	0.03%
2021/10/04	52.1	78.93	51	84.24	77.90	1.1	18,855	0.01%
2021/10/01	78.1	85.58	84	85.25	83.70	-5.9	18,721	-0.03%
2021/09/30	104	90.33	176.2	91.66	85.90	-72.2	18,543	-0.39%	大買/大賣/
2021/09/29	124.2	89.60	138.1	88.12	90.50	-13.9	17,435	-0.08%	大買/大賣/
2021/09/28	100	88.35	57	87.49	89.80	43	17,263	0.25%
2021/09/27	128	87.72	104	87.52	86.70	24	17,372	0.14%	大買/大賣/
2021/09/24	79	82.99	77.3	84.31	86.00	1.7	16,747	0.01%
2021/09/23	5	79.26	10	80.84	79.10	-5	16,243	-0.03%
2021/09/22	4	79.20	7	78.71	79.20	-3	16,431	-0.02%
2021/09/17	7	80.19	12	79.09	80.50	-5	16,461	-0.03%
2021/09/16	23	79.85	15	80.13	79.90	8	16,462	0.05%
2021/09/15	4	77.52	6	78.15	77.10	-2	16,364	-0.01%
2021/09/14	17	79.38	7	78.53	78.90	10	16,563	0.06%
2021/09/13	51.2	79.84	45.1	80.64	79.20	6.1	16,583	0.04%
2021/09/10	67.1	78.70	64	79.25	82.30	3.1	16,488	0.02%
2021/09/09	3	77.63	2	77.56	78.80	1	16,198	0.01%
2021/09/08	11	77.04	16	75.69	75.40	-5	16,062	-0.03%
2021/09/07	16.1	80.67	35	81.01	76.80	-18.9	15,970	-0.12%
2021/09/06	152.2	88.35	119.2	86.68	85.30	33	15,660	0.21%	大買/大賣/
2021/09/03	90	85.76	93.2	85.34	86.30	-3.2	14,906	-0.02%
2021/09/02	43	80.65	30	80.54	80.90	13	13,965	0.09%
2021/09/01	0	0.00	3	74.57	76.80	-3	13,801	-0.02%
2021/08/31	1	72.50	2	71.70	72.30	-1	13,761	-0.01%
2021/08/30	2	75.35	1	75.10	73.00	1	14,222	0.01%
2021/08/27	3	76.20	3	76.53	75.10	0	14,787	0.00%
2021/08/26	3	75.10	3	74.93	74.90	0	14,874	0.00%
2021/08/25	1	75.40	2	74.85	74.10	-1	15,033	-0.01%
2021/08/24	1	72.00	3	72.10	72.30	-2	15,316	-0.01%
2021/08/23	7	72.19	6	73.70	74.00	1	15,767	0.01%
2021/08/20	9	70.12	7	70.74	70.10	2	16,231	0.01%
2021/08/18	0	0.00	1	68.80	71.20	-1	16,518	-0.01%
2021/08/17	3	68.53	3	69.87	66.80	0	17,000	0.00%
2021/08/16	4	69.53	3	70.07	70.20	1	17,306	0.01%
2021/08/13	2	71.10	0	0.00	70.70	2	17,520	0.01%
2021/08/12	0	0.00	1	73.70	74.80	-1	17,616	-0.01%
2021/08/11	1	75.60	1	74.00	71.70	0	17,905	0.00%
2021/08/10	2	76.65	2	77.30	76.00	0	18,084	0.00%
2021/08/09	0.2	78.45	0	0.00	77.10	0.2	18,354	0.00%
2021/08/06	2	82.05	5	81.46	80.20	-3	18,642	-0.02%
2021/08/04	3.1	80.13	2	79.35	79.40	1.1	20,152	0.01%
2021/08/03	1	78.80	1	78.20	79.80	0	20,330	0.00%
2021/08/02	2	77.30	2	77.55	77.20	0	20,587	0.00%
2021/07/30	3	79.80	1	77.60	77.60	2	20,805	0.01%
2021/07/29	4	77.98	2	78.60	78.60	2	21,123	0.01%
2021/07/28	8	80.00	11	78.42	78.20	-3	21,224	-0.01%
2021/07/27	7.1	87.25	7	88.20	85.70	0.1	21,315	0.00%
2021/07/26	0	0.00	2	86.10	86.30	-2	21,323	-0.01%
2021/07/23	9	87.83	122	89.07	84.10	-113	21,540	-0.52%	大賣/鉅額交易
2021/07/22	125	88.96	20	88.27	91.00	105	21,510	0.49%	大買/鉅額交易
2021/07/21	7	84.79	11	84.22	83.20	-4	21,221	-0.02%
2021/07/20	3	84.73	11	82.19	81.80	-8	21,670	-0.04%
2021/07/19	8	84.40	13.7	84.99	85.30	-5.7	21,935	-0.03%
2021/07/16	8	83.86	7	83.39	83.50	1	22,258	0.00%
2021/07/15	3	82.63	3.3	82.91	83.70	-0.3	22,625	0.00%
2021/07/14	7	82.59	12	85.63	81.90	-5	23,126	-0.02%
2021/07/13	41	90.89	76	89.40	84.50	-35	23,408	-0.15%
2021/07/12	56	88.90	34	88.51	88.90	22	23,504	0.09%
2021/07/09	14	83.89	17.8	83.63	84.10	-3.8	23,282	-0.02%
2021/07/08	12	85.21	22	84.22	83.50	-10	23,986	-0.04%
2021/07/07	45.5	84.07	63	84.00	83.10	-17.5	24,188	-0.07%
2021/07/06	28	80.79	32	81.89	80.50	-4	23,819	-0.02%
2021/07/05	78.2	82.89	96	82.99	80.90	-17.8	23,835	-0.07%
2021/07/02	88	79.54	85	79.14	81.40	3	23,587	0.01%
2021/07/01	85	75.80	21	75.65	77.00	64	23,334	0.27%
2021/06/30	3	73.57	1	74.00	74.00	2	23,598	0.01%
2021/06/29	25	75.63	31	75.21	73.20	-6	23,772	-0.03%
2021/06/28	19	74.00	14	73.46	74.50	5	24,086	0.02%
2021/06/25	23	73.29	26	72.45	72.60	-3	24,213	-0.01%
2021/06/24	30.3	73.02	62	73.09	73.00	-31.8	24,200	-0.13%
2021/06/23	69	72.55	19	71.77	74.30	50	24,611	0.20%
2021/06/22	9	69.17	11	68.76	68.50	-2	24,500	-0.01%
2021/06/21	1	70.00	2	70.85	70.00	-1	24,451	0.00%
2021/06/18	7	72.81	3	72.20	72.40	4	24,673	0.02%
2021/06/17	7	72.11	13	72.21	73.00	-6	24,692	-0.02%
2021/06/16	29	74.24	18	72.99	72.30	11	24,764	0.04%
2021/06/15	5	73.40	9	73.63	74.10	-4	25,315	-0.02%
2021/06/11	17	73.12	15	72.79	72.10	2	25,706	0.01%
2021/06/10	31	73.54	30	72.49	71.90	1	25,626	0.00%
2021/06/09	42	72.26	42.2	71.65	72.50	-0.2	25,494	0.00%
2021/06/08	3	75.30	1	75.60	74.00	2	25,161	0.01%
2021/06/07	27	76.96	34.1	76.99	74.90	-7.1	25,031	-0.03%
2021/06/04	43.1	75.48	37	76.67	76.00	6.1	24,476	0.02%
2021/06/03	8	72.66	11	72.08	72.90	-3	23,850	-0.01%
2021/06/02	7	71.47	3	72.13	72.00	4	23,682	0.02%
2021/06/01	16	73.74	46	73.62	73.20	-30	23,441	-0.13%
2021/05/31	57.2	73.24	32	73.18	71.70	25.2	23,089	0.11%
2021/05/28	39	66.06	39	67.37	69.20	0	22,597	0.00%
2021/05/27	25	63.32	27	63.30	63.10	-2	22,127	-0.01%
2021/05/26	11	64.22	33	64.36	62.90	-22	21,987	-0.10%
2021/05/25	38	65.15	46	64.75	64.30	-8	21,819	-0.04%
2021/05/24	68	60.32	25	60.96	61.20	43	21,389	0.20%
2021/05/21	22	58.12	25	59.20	59.50	-3	21,098	-0.01%
2021/05/20	7	57.96	8	57.70	55.80	-1	20,947	0.00%
2021/05/19	24	57.78	12	57.58	58.30	12	20,866	0.06%
2021/05/18	28	56.34	33	57.75	58.50	-5	20,628	-0.02%
2021/05/17	33	53.35	35	53.61	53.20	-2	20,444	-0.01%
2021/05/14	5	60.00	6	58.58	56.00	-1	20,130	0.00%
2021/05/13	27	60.68	36	58.48	57.90	-9	19,779	-0.05%
2021/05/12	77	62.85	57	65.01	63.90	20	19,252	0.10%
2021/05/11	4	64.43	7	62.94	61.50	-3	18,179	-0.02%
2021/05/10	8	69.20	16	68.17	66.10	-8	17,957	-0.04%
2021/05/07	20	73.64	21	73.76	71.70	-1	17,679	-0.01%
2021/05/06	26	70.70	22	70.25	70.20	4	17,444	0.02%
2021/05/05	5	76.00	2	76.85	73.90	3	17,078	0.02%
2021/05/04	4	77.98	2	78.25	77.80	2	16,994	0.01%
2021/05/03	22	80.89	29	82.15	81.30	-7	16,717	-0.04%
2021/04/29	14	84.83	8	83.46	82.30	6	16,587	0.04%
2021/04/28	7	88.57	7	88.57	86.30	0	16,669	0.00%
2021/04/27	12	87.92	5	87.28	86.20	7	16,629	0.04%
2021/04/26	6	87.60	6.8	87.71	88.40	-0.8	16,739	0.00%
2021/04/23	5	79.80	3	81.87	83.80	2	17,227	0.01%
2021/04/22	4	79.80	4.1	78.66	76.20	-0.1	17,848	0.00%
2021/04/21	10	83.70	39	83.62	82.40	-29	17,572	-0.17%
2021/04/20	34	81.56	36	81.99	82.10	-2	17,159	-0.01%
2021/04/19	9	76.51	21	77.04	77.00	-12	16,646	-0.07%
2021/04/16	61	75.04	32	76.22	76.70	29	16,167	0.18%
2021/04/15	24	67.24	28	67.73	70.90	-4	15,460	-0.03%
2021/04/14	59	66.63	60	65.75	68.20	-1	15,145	-0.01%
2021/04/13	6	65.87	8	64.80	64.10	-2	14,454	-0.01%
2021/04/12	0	0.00	17	63.48	62.70	-17	14,028	-0.12%
2021/04/09	6	64.30	6	65.08	63.50	0	14,027	0.00%
2021/04/08	8	65.81	15	64.93	65.10	-7	14,040	-0.05%
2021/04/07	48	64.16	37	64.45	64.70	11	14,381	0.08%
2021/04/06	23	60.13	28	60.68	61.80	-5	14,284	-0.04%
2021/04/01	7	56.61	19	56.73	57.30	-12	13,930	-0.09%
2021/03/31	92	57.30	102	56.71	55.10	-10	13,870	-0.07%	大賣/
2021/03/30	92	54.40	78	54.05	54.60	14	13,563	0.10%
2021/03/29	1	52.50	33	52.24	52.00	-32	13,527	-0.24%
2021/03/26	129	54.95	66.9	54.54	52.30	62.1	13,914	0.45%	大買/
2021/03/25	17	52.00	17	51.05	52.00	0	13,788	0.00%
2021/03/24	57	51.47	55	51.41	50.90	2	14,839	0.01%
2021/03/23	32	51.73	32	52.30	51.00	0	14,826	0.00%
2021/03/22	3	50.30	3	50.90	50.90	0	14,644	0.00%
2021/03/19	10	50.88	6	51.00	50.80	4	15,085	0.03%
2021/03/18	38	52.14	40.2	52.41	52.30	-2.2	15,923	-0.01%
2021/03/17	12	50.51	8	50.01	49.85	4	16,206	0.02%
2021/03/12	0	0.00	1	46.90	47.00	-1	16,575	-0.01%
2021/03/10	1	44.80	0	0.00	44.20	1	16,805	0.01%
2021/03/09	2	43.85	0	0.00	43.85	2	17,084	0.01%
2021/03/08	0	44.35	0	0.00	44.55	0	17,214	0.00%
2021/03/05	1.2	45.58	0	0.00	45.40	1.2	17,262	0.01%
2021/03/04	0	0.00	1	46.40	46.20	-1	17,272	-0.01%
2021/03/03	0	0.00	1	46.15	47.20	-1	17,293	-0.01%
2021/02/25	1	47.90	0	0.00	47.20	1	17,460	0.01%
2021/02/24	0	0.00	2.4	47.72	47.75	-2.4	17,475	-0.01%
2021/02/23	0	0.00	1	47.80	47.75	-1	17,378	-0.01%
2021/02/18	11	46.05	11	46.20	46.05	0	17,211	0.00%
2021/02/17	10	45.20	10	45.46	46.25	0	17,159	0.00%
2021/02/02	1	44.20	0	0.00	43.85	1	17,165	0.01%
2021/02/01	0	0.00	1	42.30	42.95	-1	17,106	-0.01%
2021/01/26	3	44.75	2	45.13	44.50	1	16,929	0.01%
2021/01/25	0	0.00	1	44.00	43.95	-1	16,741	-0.01%
2021/01/22	1	44.85	21	44.45	45.30	-20	16,624	-0.12%
2021/01/21	25	44.89	6	45.65	44.45	19	16,435	0.12%
2021/01/20	49.1	48.86	62	48.21	47.70	-13	15,990	-0.08%
2021/01/19	20.1	53.51	27.3	53.66	52.50	-7.2	15,607	-0.05%
2021/01/18	45.3	54.11	51	54.64	55.00	-5.7	15,188	-0.04%
2021/01/15	28	53.26	36.7	53.37	54.10	-8.7	14,131	-0.06%
2021/01/14	7	49.82	16.2	49.09	49.20	-9.2	13,079	-0.07%
2021/01/13	40	48.83	2	48.75	48.75	38	12,864	0.30%
2021/01/12	2	47.86	13	47.48	46.90	-11	12,755	-0.09%
2021/01/11	3.2	48.91	5	48.99	48.75	-1.8	12,641	-0.01%
2021/01/08	5	49.27	18	48.68	49.10	-13	12,627	-0.10%
2021/01/07	26	48.94	15	48.72	48.80	11	12,813	0.09%
2021/01/06	5	47.90	34	48.54	47.85	-29	12,819	-0.23%
2021/01/05	36	47.02	2	48.30	47.35	34	12,592	0.27%
2021/01/04	26	48.68	24	48.46	48.30	2	12,479	0.02%
2020/12/31	30	50.28	48	50.67	49.65	-18	12,232	-0.15%
2020/12/30	63	51.93	40	50.82	49.85	23	11,904	0.19%
2020/12/29	7	49.76	12.6	49.83	49.15	-5.6	11,189	-0.05%
2020/12/28	18	48.97	5	48.66	48.30	13	10,722	0.12%
2020/12/25	1	47.75	33	48.22	47.80	-32	10,433	-0.31%
2020/12/24	24	49.07	26	48.29	47.50	-2	10,220	-0.02%
2020/12/23	23	47.65	42	47.38	47.85	-19	9,907	-0.19%
2020/12/22	61	48.81	20	48.65	45.95	41	9,684	0.42%
2020/12/21	17.5	48.34	7	48.39	48.05	10.5	9,233	0.11%
2020/12/18	72	51.13	103	51.50	51.30	-31	8,837	-0.35%	大賣/
2020/12/17	0	0.00	1	49.80	49.80	-1	7,635	-0.01%
2020/12/16	0	0.00	1	45.30	45.30	-1	7,550	-0.01%
2020/12/15	36	42.58	48	42.75	41.20	-12	7,435	-0.16%
2020/12/14	200	45.89	231	45.98	44.85	-31	6,960	-0.45%	大買/大賣/
2020/12/11	117	44.58	68.2	44.41	45.65	48.8	5,975	0.82%	大買/
2020/12/10	54	40.91	21	40.76	41.50	33	5,008	0.66%
2020/12/09	3	39.83	2	37.20	40.05	1	4,322	0.02%
2020/12/08	1	37.20	2	37.10	36.45	-1	4,100	-0.02%
2020/12/07	15	36.58	22	37.97	36.60	-7	4,030	-0.17%
2020/12/04	11	36.22	14	36.90	37.10	-3	3,855	-0.08%
2020/12/03	45	35.81	35	36.67	36.70	10	3,772	0.27%
2020/12/02	18	34.63	33	34.64	34.60	-15	3,805	-0.39%
2020/12/01	10	33.35	0	0.00	33.80	10	3,678	0.27%
2020/11/30	0	0.00	1	33.50	33.20	-1	3,660	-0.03%
2020/11/27	1	33.05	23	32.97	33.10	-22	3,666	-0.60%
2020/11/26	13	34.00	38	34.17	33.50	-25	3,655	-0.68%
2020/11/25	39	32.94	14	33.39	33.50	25	3,482	0.72%
2020/11/24	16	33.40	20	33.31	32.70	-4	3,412	-0.12%
2020/11/23	18	33.36	15	33.59	33.60	3	3,392	0.09%
2020/11/20	5	32.95	0	0.00	32.95	5	3,325	0.15%
2020/11/19	5	33.18	0	0.00	32.95	5	3,350	0.15%
2020/11/18	0	0.00	10	32.60	32.80	-10	3,348	-0.30%
2020/11/17	0	0.00	9	32.29	32.00	-9	3,323	-0.27%
2020/11/16	2	32.00	2	32.45	32.20	0	3,362	0.00%
2020/11/13	21	32.35	14	32.22	32.40	7	3,341	0.21%
2020/11/12	8	31.95	0	0.00	31.75	8	3,258	0.25%
2020/11/11	0	0.00	1	31.40	31.45	-1	3,224	-0.03%
2020/11/10	0	0.00	6	31.91	31.45	-6	3,214	-0.19%
2020/11/09	5	30.50	5	30.86	31.00	0	3,126	0.00%
2020/11/06	2	30.60	9	31.49	30.40	-7	3,099	-0.23%
2020/11/05	12	31.22	0	0.00	31.30	12	3,055	0.39%
2020/11/04	10	30.80	0	0.00	30.90	10	3,079	0.32%
2020/11/03	0	0.00	1	30.60	30.55	-1	3,096	-0.03%
2020/11/02	5	30.20	0	0.00	30.10	5	3,237	0.15%
2020/10/30	0	0.00	1	30.90	30.65	-1	3,311	-0.03%
2020/10/29	5	30.20	2	30.80	30.65	3	3,321	0.09%
2020/10/28	2	31.05	0	0.00	31.00	2	3,350	0.06%
2020/10/26	1	31.45	0	0.00	31.55	1	3,405	0.03%
2020/10/23	0	0.00	33	32.50	32.05	-33	3,409	-0.97%
2020/10/22	34	31.74	3	31.92	32.00	31	3,379	0.92%
2020/10/21	3	31.82	1	31.90	31.90	2	3,366	0.06%
2020/10/19	1	32.00	0	0.00	32.25	1	3,462	0.03%
2020/10/16	3	32.48	0	0.00	32.05	3	3,447	0.09%
2020/10/15	17	33.35	49	34.24	33.45	-32	3,365	-0.95%
2020/10/14	33	31.78	14	32.71	34.00	19	3,042	0.62%
2020/10/13	1	30.95	4	31.00	31.15	-3	2,893	-0.10%
2020/10/12	1	31.00	13	31.01	30.90	-12	2,877	-0.42%
2020/10/08	3	30.30	0	0.00	30.30	3	2,923	0.10%
2020/09/30	10	29.90	0	0.00	30.05	10	3,806	0.26%
2020/09/25	5	29.14	1	29.75	29.15	4	4,050	0.10%
2020/09/24	1	30.50	30	30.90	30.35	-29	4,102	-0.71%
2020/09/23	26	31.65	2	31.45	31.60	24	4,077	0.59%
2020/09/22	4	30.76	0	0.00	30.85	4	4,087	0.10%
2020/09/21	5	31.27	20	31.32	31.10	-15	4,119	-0.36%
2020/09/18	0	0.00	2	31.63	31.35	-2	4,157	-0.05%
2020/09/17	22	31.70	3	31.62	31.25	19	4,262	0.45%
2020/09/16	0	0.00	1	31.30	31.20	-1	4,222	-0.02%
2020/09/15	0	0.00	80	30.77	30.95	-80	4,218	-1.90%
2020/09/11	1	29.90	2	30.28	29.80	-1	4,237	-0.02%
2020/09/10	2	30.20	0	0.00	30.20	2	4,249	0.05%
2020/09/09	25	30.55	0	0.00	30.55	25	4,244	0.59%
2020/09/08	1	30.35	5	30.86	30.60	-4	4,253	-0.09%
2020/09/07	95	32.44	40	32.65	30.20	55	4,192	1.31%
2020/09/04	0	0.00	1	30.70	30.60	-1	3,890	-0.03%
2020/09/03	3	30.65	1	30.80	30.20	2	3,859	0.05%
2020/09/02	2	30.55	0	0.00	30.40	2	3,819	0.05%
2020/09/01	2	29.45	3	30.18	30.00	-1	3,806	-0.03%
2020/08/31	1	29.55	0	0.00	29.55	1	3,825	0.03%
2020/08/27	7	30.04	0	0.00	29.65	7	3,881	0.18%
2020/08/26	1	29.55	0	0.00	29.50	1	3,882	0.03%
2020/08/25	0	0.00	13	29.60	29.60	-13	3,964	-0.33%
2020/08/24	0	0.00	3	28.92	29.05	-3	3,907	-0.08%
2020/08/21	15	28.80	0	0.00	28.30	15	3,900	0.38%
2020/08/20	6	27.78	16	28.61	27.80	-10	3,881	-0.26%
2020/08/19	10	29.30	1	30.10	30.10	9	3,819	0.24%
2020/08/18	0	0.00	1	29.40	29.10	-1	3,776	-0.03%
2020/08/14	1	29.05	0	0.00	29.25	1	3,858	0.03%
2020/08/12	0	0.00	1	28.95	28.95	-1	3,881	-0.03%
2020/08/07	1	29.85	0	0.00	29.95	1	3,840	0.03%
2020/08/06	3	30.10	3	30.23	30.00	0	3,821	0.00%
2020/08/05	2	31.80	3	31.68	31.95	-1	3,676	-0.03%
2020/08/03	3	30.45	6	30.19	30.30	-3	3,586	-0.08%
2020/07/31	2	30.25	35	30.34	29.80	-33	3,565	-0.93%
2020/07/30	35	30.06	5	30.10	30.10	30	3,563	0.84%
2020/07/28	2	28.55	0	0.00	28.05	2	3,565	0.06%
2020/07/27	4	29.08	1	29.85	29.00	3	3,563	0.08%
2020/07/23	4	30.61	0	0.00	30.85	4	3,518	0.11%
2020/07/22	1	29.70	0	0.00	29.80	1	3,549	0.03%
2020/07/21	0	0.00	2	29.45	29.40	-2	3,674	-0.05%
2020/07/15	1	31.30	2	30.15	30.15	-1	3,675	-0.03%
2020/07/14	2.4	31.77	1	31.80	31.50	1.4	3,644	0.04%
2020/07/13	2	30.90	3	31.00	31.00	-1	3,544	-0.03%
2020/07/10	13	32.84	22	31.70	30.80	-9	3,478	-0.26%
2020/07/09	15	32.50	9	32.52	32.80	6	3,225	0.19%
2020/07/08	3	29.33	2	28.60	29.85	1	2,833	0.04%
2020/07/07	2	28.40	0	0.00	28.30	2	2,771	0.07%
2020/07/02	2	27.35	3	27.17	27.10	-1	2,633	-0.04%
2020/07/01	1	27.10	0	0.00	27.20	1	2,704	0.04%
2020/06/29	0	0.00	3	28.10	28.05	-3	2,600	-0.12%
2020/06/24	0	0.00	1	28.70	28.50	-1	2,547	-0.04%
2020/06/19	1	27.90	0	0.00	27.45	1	2,420	0.04%
2020/06/18	3	27.85	0	0.00	28.10	3	2,391	0.13%
2020/06/17	1	27.75	0	0.00	27.70	1	2,356	0.04%
2020/06/16	2	27.45	0	0.00	27.50	2	2,342	0.09%
2020/06/08	0	0.00	1	27.65	27.25	-1	2,474	-0.04%
2020/06/05	1	28.05	4	28.15	27.70	-3	2,465	-0.12%
2020/06/04	4	27.85	8	27.45	27.85	-4	2,467	-0.16%
2020/06/03	3	27.37	5	27.40	27.25	-2	2,575	-0.08%
2020/06/02	10	27.34	9	27.58	27.25	1	2,617	0.04%
2020/06/01	37	27.49	28	27.36	27.45	9	2,579	0.35%
2020/05/25	0	0.00	1	26.30	26.40	-1	2,400	-0.04%
2020/05/22	10	26.21	10	26.60	26.20	0	2,390	0.00%
2020/05/21	1	27.20	3	26.95	27.00	-2	2,353	-0.08%
2020/05/20	0	0.00	2	26.30	26.55	-2	2,277	-0.09%
2020/05/06	4	26.34	0	0.00	25.85	4	2,128	0.19%
2020/05/05	3	26.73	0	0.00	26.65	3	2,072	0.14%
2020/04/28	0	0.00	1	26.20	26.30	-1	1,964	-0.05%
2020/04/27	5	27.00	10	26.80	26.60	-5	1,956	-0.26%
2020/04/24	10	26.55	0	0.00	26.50	10	1,848	0.54%
2020/04/23	3	25.15	3	25.50	25.40	0	1,696	0.00%
2020/04/17	0	0.00	1	24.55	25.00	-1	1,512	-0.07%
2020/04/15	0	0.00	1	24.20	24.15	-1	1,410	-0.07%
2020/04/13	2	23.80	0	0.00	23.90	2	1,360	0.15%
2020/04/10	2	24.00	12	23.85	24.00	-10	1,353	-0.74%
2020/04/09	10	23.60	0	0.00	23.60	10	1,307	0.76%
2020/04/06	2	23.85	3	22.65	23.95	-1	1,182	-0.08%
2020/03/27	15	22.15	17	22.34	21.90	-2	1,110	-0.18%
2020/03/25	15	22.00	15	22.50	22.00	0	1,144	0.00%
2020/03/19	1	19.65	0	0.00	19.75	1	1,112	0.09%
2020/03/18	0	0.00	1	22.15	21.80	-1	1,070	-0.09%
2020/03/16	2	22.55	2	21.65	21.25	0	1,049	0.00%
2020/03/13	21	21.36	17	20.76	22.10	4	1,036	0.39%
2020/03/10	0	0.00	2	23.60	24.00	-2	925	-0.22%
2020/03/09	12	25.13	10	25.80	25.60	2	866	0.23%
2020/02/27	0	0.00	8	22.30	21.90	-8	629	-1.27%
2020/02/25	0	0.00	5	22.50	22.60	-5	624	-0.80%
2020/02/21	0	0.00	5	23.15	23.05	-5	625	-0.80%
2020/02/11	5	22.90	0	0.00	22.95	5	638	0.78%
2020/01/14	8	26.44	0	0.00	26.40	8	684	1.17%
2020/01/13	0	0.00	2	26.35	26.40	-2	684	-0.29%
2020/01/07	2	25.95	0	0.00	26.00	2	726	0.28%
2019/12/23	0	0.00	8	27.50	27.60	-8	752	-1.06%
2019/12/20	1	26.90	2	27.05	26.85	-1	685	-0.15%
2019/12/17	4	27.30	15	27.07	27.05	-11	707	-1.55%
2019/12/16	15	27.05	0	0.00	27.30	15	770	1.95%
2019/12/12	1	26.80	0	0.00	26.60	1	807	0.12%
2019/12/11	0	0.00	15	26.70	26.60	-15	791	-1.90%
2019/12/10	15	26.44	0	0.00	26.70	15	754	1.99%
2019/11/27	1	26.10	0	0.00	26.55	1	936	0.11%
2019/11/18	0	0.00	1	26.75	26.80	-1	1,163	-0.09%
2019/11/12	1	26.60	0	0.00	26.90	1	1,271	0.08%
2019/11/05	3	27.40	0	0.00	27.40	3	1,321	0.23%
2019/11/01	0	0.00	1	26.00	26.30	-1	1,266	-0.08%
2019/10/16	6	27.72	5	27.70	27.05	1	1,537	0.07%
2019/10/08	2	27.10	0	0.00	26.75	2	1,488	0.13%
2019/09/27	0	0.00	3	27.25	27.20	-3	1,445	-0.21%
2019/09/25	0	0.00	3	27.85	27.70	-3	1,444	-0.21%
2019/09/20	0	0.00	1	27.85	28.00	-1	1,435	-0.07%
2019/09/19	3	28.57	17	28.49	28.25	-14	1,419	-0.99%
2019/09/18	18	28.05	5	27.92	28.05	13	1,348	0.96%
2019/09/09	2	27.10	2	27.10	27.10	0	1,298	0.00%
2019/09/06	4	27.56	100	27.82	27.45	-96	1,283	-7.48%
2019/09/05	2	28.45	9	28.80	28.25	-7	1,242	-0.56%
2019/09/04	12	28.25	0	0.00	28.45	12	1,178	1.02%
2019/08/30	0	0.00	1	27.30	27.30	-1	1,123	-0.09%
2019/08/29	4	28.05	14	28.74	27.75	-10	1,113	-0.90%
2019/08/28	12	27.80	2	28.00	28.20	10	972	1.03%
2019/08/27	4	27.43	4	27.55	27.55	0	936	0.00%
2019/08/22	7	27.63	0	0.00	27.70	7	904	0.77%
2019/08/21	0	0.00	2	27.55	27.60	-2	893	-0.22%
2019/08/20	5	27.78	11	27.76	27.40	-6	885	-0.68%
2019/08/19	7	27.21	5	27.50	27.55	2	814	0.25%
2019/08/16	5	26.30	0	0.00	26.30	5	774	0.65%
2019/07/30	0	0.00	3	26.55	26.95	-3	736	-0.41%
2019/07/26	1	27.50	5	28.46	27.40	-4	736	-0.54%
2019/07/25	5	27.75	0	0.00	28.00	5	620	0.81%
2019/07/08	0.2	25.35	0	0.00	25.50	0.2	961	0.02%
2019/07/03	0	0.00	1	26.65	26.55	-1	989	-0.10%
2019/07/02	1	26.65	0	0.00	26.75	1	980	0.10%
2019/06/11	10	25.77	10	25.88	25.65	0	931	0.00%
2019/05/17	1	24.85	1	25.50	24.40	0	1,016	0.00%
2019/05/14	0	0.00	1	23.35	24.00	-1	1,021	-0.10%
2019/05/09	0	0.00	4	25.14	24.85	-4	1,023	-0.39%
2019/05/08	0	0.00	1	25.60	25.55	-1	1,016	-0.10%
2019/05/06	0	0.00	5	26.33	26.20	-5	1,019	-0.49%
2019/05/03	5	27.07	19	27.12	27.05	-14	1,015	-1.38%
2019/05/02	4	26.25	1	26.25	26.20	3	993	0.30%
2019/04/29	30	27.12	29	26.62	26.05	1	1,009	0.10%
2019/04/26	0	0.00	6	26.88	27.00	-6	977	-0.61%
2019/04/25	5	27.06	2	27.05	27.35	3	955	0.31%
2019/04/24	57	27.98	56	27.91	27.45	1	931	0.11%
2019/04/23	9	26.81	10	26.87	27.80	-1	812	-0.12%
2019/04/22	19	26.14	8	26.04	26.80	11	725	1.52%
2019/04/19	15	25.39	0	0.00	25.25	15	655	2.29%
2019/04/18	1	25.70	1	25.05	25.10	0	655	0.00%
2019/04/17	1	24.80	3	25.67	25.70	-2	655	-0.31%
2019/03/28	0	0.00	1	23.95	24.40	-1	555	-0.18%
2019/03/22	0	0.00	1	24.55	24.50	-1	550	-0.18%
2019/03/21	1	24.55	1	24.45	24.55	0	550	0.00%
2019/03/12	2	24.90	0	0.00	24.65	2	579	0.35%
2019/03/07	0	0.00	1	25.15	24.85	-1	684	-0.15%
2019/03/06	1	25.80	2	25.85	25.70	-1	713	-0.14%
2019/03/05	0	0.00	6	25.88	25.75	-6	716	-0.84%
2019/03/04	0	0.00	1	25.60	25.45	-1	705	-0.14%
2019/02/27	1.4	25.15	0	0.00	25.15	1.4	710	0.20%
2019/02/26	9	25.91	1	25.75	25.50	8	731	1.09%
2019/02/20	0	24.75	1	24.90	24.90	-1	667	-0.15%
2019/02/18	1	24.95	1	25.00	24.95	0	666	0.00%
2019/02/13	2	24.45	0	0.00	24.35	2	601	0.33%
2019/02/11	7	24.41	6	24.40	24.45	1	599	0.17%
2019/01/30	0	0.00	6	23.85	23.85	-6	587	-1.02%
2019/01/25	4	24.30	4	24.35	24.35	0	602	0.00%
2019/01/17	0	23.30	0	0.00	23.30	0	621	0.00%
2019/01/03	0	0.00	2	23.35	23.40	-2	665	-0.30%
2018/12/14	0	0.00	1	23.85	23.75	-1	744	-0.13%
2018/12/07	0	0.00	6	24.16	24.55	-6	936	-0.64%
2018/12/06	1	24.75	0	0.00	24.00	1	974	0.10%
2018/12/05	0	0.00	10	25.60	25.65	-10	1,007	-0.99%
2018/12/04	16	25.87	1	26.00	25.95	15	1,008	1.49%
2018/11/29	1	25.30	0	0.00	24.40	1	983	0.10%
2018/11/28	0.4	24.45	0	0.00	24.60	0.4	955	0.04%
2018/11/26	0	0.00	0.8	23.70	23.70	-0.8	962	-0.08%
2018/11/23	0	0.00	0.8	23.80	23.80	-0.8	1,028	-0.08%
2018/11/12	1	22.50	0	0.00	22.50	1	1,203	0.08%
2018/11/08	20	22.90	0	0.00	22.65	20	1,208	1.65%
2018/11/05	0	23.50	0	0.00	23.50	0	1,208	0.00%
2018/10/31	0	0.00	2	22.35	23.05	-2	1,184	-0.17%
2018/10/30	1	21.55	0	0.00	21.80	1	1,169	0.09%
2018/10/29	1	21.70	0	0.00	21.70	1	1,169	0.09%
2018/09/26	0	0.00	1	30.70	30.15	-1	1,293	-0.08%
2018/09/25	1	30.05	0	0.00	30.15	1	1,295	0.08%
2018/09/10	0	0.00	4	26.88	26.35	-4	1,289	-0.31%
2018/09/07	0	0.00	0	27.30	27.30	0	1,307	0.00%
2018/09/06	2	29.00	1	28.25	28.15	1	1,388	0.07%
2018/09/04	2	29.00	2	28.90	28.85	0	1,423	0.00%
2018/09/03	4	28.93	2	28.90	28.75	2	1,412	0.14%
2018/08/31	6	28.90	24	28.52	29.20	-18	1,386	-1.30%
2018/08/30	5	28.72	5	28.35	28.45	0	1,365	0.00%
2018/08/29	22	28.57	2	28.80	28.45	20	1,365	1.46%
2018/08/28	0	0.00	2	28.05	28.00	-2	1,318	-0.15%
2018/08/22	2	28.00	0	0.00	28.10	2	1,350	0.15%
2018/08/21	0	0.00	10	28.27	28.00	-10	1,348	-0.74%
2018/08/20	5	27.60	0	0.00	27.60	5	1,290	0.39%
2018/08/10	0	0.00	1	27.90	27.70	-1	1,261	-0.08%
2018/08/09	5	28.45	0	0.00	28.45	5	1,246	0.40%
2018/08/08	2	27.30	0	0.00	28.10	2	1,163	0.17%
2018/07/23	0	0.00	3	26.40	26.35	-3	1,161	-0.26%
2018/07/20	1	26.80	0	0.00	26.75	1	1,188	0.08%
2018/07/19	5	27.20	5	27.30	26.85	0	1,193	0.00%
2018/07/04	3	27.30	0	0.00	27.45	3	1,179	0.25%
2018/06/21	0	0.00	1	28.70	28.35	-1	1,039	-0.10%
2018/06/20	0	0.00	5	28.20	28.30	-5	1,051	-0.48%
2018/06/15	0	0.00	1	29.30	28.80	-1	1,084	-0.09%
2018/06/13	5	28.88	0	0.00	29.20	5	943	0.53%
2018/06/05	2	27.85	0	0.00	27.85	2	887	0.23%
2018/05/28	0	0.00	1	27.25	27.25	-1	837	-0.12%
2018/05/04	0	0.00	1	26.35	26.10	-1	1,076	-0.09%
2018/04/25	0	0.00	10	25.55	25.80	-10	1,186	-0.84%
2018/04/18	1	26.95	0	0.00	26.95	1	1,224	0.08%
2018/04/11	0	0.00	1	27.70	27.70	-1	1,271	-0.08%
2018/03/27	0	0.00	1	28.55	28.25	-1	1,518	-0.07%
2018/03/22	100	29.15	0	0.00	28.85	100	1,516	6.60%
2018/03/19	0	0.00	2	28.50	28.50	-2	1,545	-0.13%
2018/03/15	2	29.65	0	0.00	28.85	2	1,644	0.12%
2018/02/21	0	0.00	1	27.60	27.60	-1	2,357	-0.04%
2018/02/08	0	0.00	2	27.60	27.05	-2	2,404	-0.08%
2018/02/06	0	0.00	10	26.50	26.60	-10	2,536	-0.39%
2018/02/05	0	0.00	2	29.30	29.30	-2	2,524	-0.08%
2018/01/30	2	30.83	0	0.00	30.40	2	2,715	0.07%
2018/01/26	0	0.00	6	29.95	29.90	-6	2,890	-0.21%
2018/01/23	0	0.00	2	30.85	30.20	-2	3,051	-0.07%
2018/01/15	2	30.80	0	0.00	30.25	2	3,975	0.05%
2018/01/09	0	0.00	2	29.75	29.60	-2	4,768	-0.04%
2018/01/08	10	30.70	0	0.00	30.00	10	5,157	0.19%