偉詮電 (2436)-元富-永和券商分點個股進出

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
52.7
漲跌
--
漲幅
0.00%
成交量
445張
產業
上市半導體類股▲2.66%
889人加入追蹤

立即追蹤
本地時間:14:30

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

偉詮電 (2436)籌碼相關－元富-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-永和券商分點個股進出
元富-永和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
2024/11/20	1	52.30	1	52.30	52.00	0	2,901	0.00%
2024/11/14	2	52.85	0	0.00	52.00	2	2,909	0.07%
2024/11/07	0	0.00	1	56.50	56.50	-1	2,885	-0.03%
2024/10/17	1	60.50	1	60.10	60.10	0	2,828	0.00%
2024/10/11	3	60.10	0	0.00	59.80	3	2,778	0.11%
2024/10/09	9	62.83	0	0.00	61.30	9	2,686	0.34%
2024/10/08	5	65.54	12	65.51	67.60	-7	2,489	-0.28%
2024/10/07	6	63.17	1	63.00	63.10	5	2,265	0.22%
2024/10/01	1	63.90	0	0.00	64.50	1	2,173	0.05%
2024/09/27	1	65.80	3	64.53	64.80	-2	2,018	-0.10%
2024/09/26	36	68.19	37	68.03	66.80	-1	1,903	-0.05%
2024/09/25	17	66.44	16.1	67.66	67.90	1	1,541	0.06%
2024/09/24	7	63.99	10	64.33	63.10	-3	1,015	-0.30%
2024/09/23	3	57.27	5	59.18	59.20	-2	769	-0.26%
2024/09/19	0	0.00	1	53.30	53.30	-1	727	-0.14%
2024/09/18	1	52.20	1	52.70	52.00	0	737	0.00%
2024/09/11	0	0.00	1	51.10	51.00	-1	813	-0.12%
2024/09/10	1	51.10	1	53.10	50.80	0	840	0.00%
2024/09/06	1	52.70	0	0.00	52.20	1	860	0.12%
2024/09/05	0	0.00	1	52.60	52.90	-1	867	-0.12%
2024/09/02	1	58.60	0	0.00	57.50	1	882	0.11%
2024/08/26	0	0.00	1	56.50	56.10	-1	1,047	-0.10%
2024/08/21	0	0.00	1	56.10	55.80	-1	1,285	-0.08%
2024/08/16	1	56.00	0	0.00	56.00	1	1,290	0.08%
2024/08/15	0	0.00	1	56.60	56.90	-1	1,275	-0.08%
2024/08/09	0	0.00	2	54.80	54.40	-2	1,253	-0.16%
2024/08/05	1	49.50	0	0.00	49.15	1	1,209	0.08%
2024/08/01	1	56.40	1	55.70	56.60	0	1,184	0.00%
2024/07/30	3	53.97	0	0.00	54.60	3	1,184	0.25%
2024/07/22	1	56.30	2.5	56.54	56.60	-1.5	1,170	-0.13%
2024/07/19	1	59.10	0	0.00	59.00	1	1,155	0.09%
2024/07/18	1	60.60	0	0.00	60.50	1	1,143	0.09%
2024/07/16	1	61.80	1	62.50	61.60	0	1,139	0.00%
2024/07/15	1	61.00	0	0.00	60.90	1	1,155	0.09%
2024/07/11	1	61.40	0	0.00	61.60	1	1,190	0.08%
2024/07/10	1	61.10	0	0.00	61.00	1	1,219	0.08%
2024/07/09	1	61.70	0	0.00	61.30	1	1,236	0.08%
2024/07/05	0	0.00	3	63.47	63.70	-3	1,232	-0.24%
2024/07/03	1	61.60	1	62.30	62.30	0	1,233	0.00%
2024/07/02	1	60.70	0	0.00	60.60	1	1,237	0.08%
2024/07/01	0	0.00	1	62.20	61.90	-1	1,236	-0.08%
2024/06/27	1	61.50	0	0.00	61.30	1	1,241	0.08%
2024/06/26	1	62.90	0	0.00	62.30	1	1,237	0.08%
2024/06/20	0	0.00	1	64.70	64.80	-1	1,215	-0.08%
2024/06/19	1	63.60	0	0.00	63.40	1	1,198	0.08%
2024/06/18	2	64.05	1	63.90	64.30	1	1,218	0.08%
2024/06/17	2	64.60	14	65.00	65.00	-12	1,211	-0.99%
2024/06/13	1	63.70	1	63.00	63.00	0	1,191	0.00%
2024/06/12	1	63.00	2	62.90	63.10	-1	1,193	-0.08%
2024/06/11	1	64.00	0	0.00	63.50	1	1,201	0.08%
2024/06/07	0	0.00	1	64.20	64.40	-1	1,212	-0.08%
2024/06/06	2	64.45	0	0.00	63.40	2	1,213	0.16%
2024/06/05	1	65.10	1	64.90	64.60	0	1,205	0.00%
2024/06/04	1	65.40	0	0.00	65.30	1	1,221	0.08%
2024/06/03	11	67.08	6	66.77	66.50	5	1,220	0.41%
2024/05/31	1	63.80	1	64.20	64.00	0	1,168	0.00%
2024/05/30	2	65.10	2	65.75	64.30	0	1,160	0.00%
2024/05/29	7	66.26	4	67.40	65.70	3	1,141	0.26%
2024/05/28	1	64.80	2	64.55	64.60	-1	1,013	-0.10%
2024/05/27	2	63.00	4	63.33	63.40	-2	983	-0.20%
2024/05/23	1	60.90	0	0.00	60.90	1	999	0.10%
2024/05/22	2	61.40	2	61.60	61.60	0	1,023	0.00%
2024/05/16	0	0.00	2	60.40	60.20	-2	1,160	-0.17%
2024/05/15	1	60.10	0	0.00	60.10	1	1,198	0.08%
2024/05/13	1	60.10	0	0.00	60.00	1	1,268	0.08%
2024/05/10	2	60.05	1	60.20	60.20	1	1,274	0.08%
2024/05/08	0	0.00	1	61.80	61.90	-1	1,291	-0.08%
2024/05/07	2	61.20	1	61.30	61.30	1	1,312	0.08%
2024/04/30	1	61.90	1	62.20	61.80	0	1,352	0.00%
2024/04/29	1	61.60	0	0.00	61.80	1	1,367	0.07%
2024/04/25	0	0.00	2	61.75	61.70	-2	1,397	-0.14%
2024/04/24	1	61.20	0	0.00	61.70	1	1,419	0.07%
2024/04/17	0	0.00	1	61.70	62.60	-1	1,541	-0.06%
2024/04/16	2	59.05	1	58.90	58.50	1	1,517	0.07%
2024/04/12	2	63.35	2	63.40	63.20	0	1,569	0.00%
2024/04/11	1	63.10	0	0.00	62.80	1	1,610	0.06%
2024/04/10	0	0.00	1	63.90	63.60	-1	1,640	-0.06%
2024/04/08	2	62.25	0	0.00	62.10	2	1,689	0.12%
2024/03/26	1	63.90	1	64.80	63.10	0	2,352	0.00%
2024/03/25	1	64.60	1	65.30	64.50	0	2,378	0.00%
2024/03/21	2	64.80	2	65.05	64.40	0	2,417	0.00%
2024/03/20	1	63.70	1	63.60	63.40	0	2,438	0.00%
2024/03/18	2	62.75	0	0.00	63.30	2	2,524	0.08%
2024/03/15	2	63.30	4	63.38	62.70	-2	2,579	-0.08%
2024/03/13	2	63.90	2	63.50	63.20	0	2,637	0.00%
2024/03/12	1	65.10	1	65.10	65.20	0	2,699	0.00%
2024/03/11	2	63.90	1	64.20	64.20	1	2,749	0.04%
2024/03/08	2.1	64.49	1	63.50	63.30	1.1	2,810	0.04%
2024/03/07	9	65.73	3	64.37	64.40	6	2,890	0.21%
2024/03/06	3	65.77	2	65.50	65.20	1	2,937	0.03%
2024/03/01	1	67.30	0	0.00	66.70	1	3,280	0.03%
2024/02/29	2	66.85	0	0.00	67.00	2	3,415	0.06%
2024/02/22	1	70.90	0	0.00	70.70	1	4,317	0.02%
2024/02/21	0	0.00	3	70.73	70.80	-3	4,392	-0.07%
2024/02/20	2	70.60	1	69.60	69.20	1	4,432	0.02%
2024/02/16	2	68.85	2	69.40	69.80	0	4,564	0.00%
2024/02/15	1	67.30	7	67.60	68.40	-6	4,568	-0.13%
2024/02/02	0	0.00	1	65.10	65.00	-1	4,569	-0.02%
2024/02/01	2	65.40	2	65.10	65.10	0	4,592	0.00%
2024/01/31	1.1	65.80	1.3	65.77	65.60	-0.2	4,600	0.00%
2024/01/30	1	65.60	0	0.00	65.50	1	4,605	0.02%
2024/01/29	1	65.90	1	66.40	66.80	0	4,596	0.00%
2024/01/26	0	0.00	2	66.70	66.20	-2	4,619	-0.04%
2024/01/25	3	67.30	2	67.10	66.80	1	4,648	0.02%
2024/01/24	1	68.20	1	68.70	67.90	0	4,671	0.00%
2024/01/23	1	67.40	1	68.00	68.20	0	4,737	0.00%
2024/01/19	1	67.20	0	0.00	66.80	1	4,790	0.02%
2024/01/18	1.1	67.64	1	66.10	66.10	0.1	4,869	0.00%
2024/01/17	1	69.30	1	67.20	67.20	0	4,972	0.00%
2024/01/15	3	67.57	3	67.80	69.00	0	4,988	0.00%
2024/01/12	4.3	66.40	2	66.30	66.20	2.3	5,003	0.05%
2024/01/11	2.2	67.14	0	0.00	67.30	2.2	5,072	0.04%
2024/01/10	3.1	67.51	0	0.00	67.50	3.1	5,183	0.06%
2024/01/09	3	68.57	1	68.00	68.00	2	5,309	0.04%
2024/01/08	1.3	71.02	0	0.00	68.70	1.3	5,318	0.02%
2024/01/05	3	72.17	5	72.12	71.80	-2	5,261	-0.04%
2024/01/04	0.1	71.60	0	0.00	70.80	0.1	5,238	0.00%
2024/01/03	3.1	72.77	4	72.68	71.80	-0.9	5,276	-0.02%
2023/12/29	1.2	71.60	0	0.00	73.60	1.2	5,277	0.02%
2023/12/28	7.2	75.22	6	75.23	74.00	1.2	5,218	0.02%
2023/12/27	7.2	72.38	10	71.96	72.90	-2.9	5,007	-0.06%
2023/12/26	1.1	70.30	1	70.70	69.90	0.1	4,906	0.00%
2023/12/25	4	69.53	1	70.50	69.30	3	4,889	0.06%
2023/12/22	1	69.80	4	69.33	69.80	-3	4,878	-0.06%
2023/12/21	1	67.70	1	68.40	67.70	0	4,861	0.00%
2023/12/20	2	68.70	1	69.10	68.60	1	4,875	0.02%
2023/12/19	1	66.90	1	67.30	67.30	0	4,885	0.00%
2023/12/18	1	67.90	0	0.00	68.10	1	4,947	0.02%
2023/12/15	5	69.08	0	0.00	68.10	5	5,014	0.10%
2023/12/12	5	71.42	3	71.57	70.70	2	5,323	0.04%
2023/12/11	1	71.60	1	73.00	71.70	0	5,428	0.00%
2023/12/07	6	72.48	1	71.80	71.50	5	5,729	0.09%
2023/12/05	6	75.28	3	75.20	74.60	3	6,196	0.05%
2023/12/04	5	77.04	11	77.53	76.10	-6	6,641	-0.09%
2023/12/01	4	78.58	7	78.94	78.10	-3	6,899	-0.04%
2023/11/30	4	77.95	6	78.75	79.00	-2	7,929	-0.03%
2023/11/29	7	77.80	10	78.23	78.80	-3	8,492	-0.04%
2023/11/28	8	77.31	5	77.22	77.70	3	8,565	0.04%
2023/11/27	4	76.55	6	76.97	76.10	-2	9,162	-0.02%
2023/11/24	7	76.69	7	76.51	76.50	0	9,954	0.00%
2023/11/22	24	74.69	28	74.73	76.30	-4	9,991	-0.04%
2023/11/21	3	71.13	6	72.15	72.80	-3	9,588	-0.03%
2023/11/20	9	71.07	5	70.82	71.20	4	9,539	0.04%
2023/11/17	11	69.84	7	69.63	69.80	4	9,458	0.04%
2023/11/16	7	68.57	10	69.61	68.10	-3	9,374	-0.03%
2023/11/15	6	69.28	12	69.69	69.00	-6	9,323	-0.06%
2023/11/14	0	0.00	2	67.15	67.60	-2	9,220	-0.02%
2023/11/13	8	64.83	3	65.37	65.70	5	9,197	0.05%
2023/11/10	2	63.75	2	63.70	63.60	0	9,175	0.00%
2023/11/09	3	65.53	1	65.30	65.40	2	9,141	0.02%
2023/11/08	1	66.60	5	66.20	66.60	-4	9,127	-0.04%
2023/11/07	0	0.00	1	67.60	66.90	-1	9,117	-0.01%
2023/11/03	1	66.90	0	0.00	67.00	1	9,117	0.01%
2023/11/02	4	67.83	6	67.65	67.90	-2	9,101	-0.02%
2023/11/01	6	65.85	6	65.37	66.00	0	9,080	0.00%
2023/10/31	6	65.88	5	66.88	64.30	1	9,053	0.01%
2023/10/30	1	68.30	1	69.10	67.60	0	9,035	0.00%
2023/10/27	3	68.37	3	68.83	67.60	0	9,029	0.00%
2023/10/26	8	68.64	1	67.80	67.50	7	9,032	0.08%
2023/10/25	4	70.73	6	70.73	70.60	-2	8,956	-0.02%
2023/10/24	4	69.80	3	69.67	69.10	1	8,891	0.01%
2023/10/23	2	70.60	3	71.07	70.50	-1	8,908	-0.01%
2023/10/20	3	69.83	3	69.60	70.40	0	8,905	0.00%
2023/10/19	13	69.36	14	69.11	70.90	-1	8,926	-0.01%
2023/10/18	9	68.98	6	68.57	68.30	3	8,906	0.03%
2023/10/17	5	72.42	12	71.72	71.50	-7	9,037	-0.08%
2023/10/16	1	68.80	1	69.50	68.80	0	8,961	0.00%
2023/10/13	3	70.27	4	70.73	70.10	-1	9,006	-0.01%
2023/10/12	4	71.03	4	71.25	71.30	0	9,074	0.00%
2023/10/11	4	70.75	5	72.08	70.30	-1	9,357	-0.01%
2023/10/06	1	71.30	1	72.00	71.00	0	9,410	0.00%
2023/10/05	1	71.40	1	71.80	71.40	0	9,454	0.00%
2023/10/03	17	71.39	17	70.79	71.00	0	9,788	0.00%
2023/10/02	5	69.10	7	69.03	69.00	-2	9,922	-0.02%
2023/09/28	5	67.88	3	67.73	67.50	2	10,034	0.02%
2023/09/27	2	67.40	2	67.70	67.70	0	10,038	0.00%
2023/09/26	3	67.20	2	67.00	67.00	1	10,025	0.01%
2023/09/25	5	69.04	4	69.40	68.30	1	10,000	0.01%
2023/09/22	1	68.40	2	68.75	68.90	-1	9,970	-0.01%
2023/09/21	5	69.46	3	69.27	68.80	2	9,933	0.02%
2023/09/20	6	71.52	5	71.30	70.80	1	9,851	0.01%
2023/09/19	7	72.13	1	72.20	72.20	6	9,768	0.06%
2023/09/18	7	73.96	6	75.10	73.70	1	9,610	0.01%
2023/09/15	3	73.97	2	75.10	74.00	1	9,477	0.01%
2023/09/14	2	74.50	6.2	74.50	74.50	-4.2	9,366	-0.04%
2023/09/13	5	72.72	82	71.99	72.90	-77	9,235	-0.83%
2023/09/12	78	73.88	56	74.29	74.10	22	9,061	0.24%
2023/09/11	62	75.69	2	74.75	74.20	60	8,927	0.67%
2023/09/08	47	74.64	49	75.06	75.10	-2	8,819	-0.02%
2023/09/07	14	75.89	87	75.13	73.30	-73	8,555	-0.85%
2023/09/06	64	75.74	64	75.93	75.00	0	8,229	0.00%
2023/09/05	47	78.76	168.2	78.48	77.50	-121.2	7,950	-1.52%	大賣/鉅額交易
2023/09/04	173.2	77.36	48	75.28	78.60	125.2	6,954	1.80%	大買/鉅額交易
2023/09/01	119	72.16	48	72.28	71.50	71	6,310	1.13%	大買/
2023/08/31	112	72.96	110	71.92	71.50	2	6,069	0.03%	大買/大賣/
2023/08/30	38	70.99	56.1	71.42	73.30	-18.1	5,483	-0.33%
2023/08/29	19	62.78	31	62.94	66.70	-12	4,563	-0.26%
2023/08/28	3	60.40	8	61.29	60.70	-5	4,187	-0.12%
2023/08/24	0	0.00	7	61.71	60.40	-7	4,107	-0.17%
2023/08/23	0	0.00	1	59.80	60.00	-1	4,019	-0.02%
2023/08/18	1	60.10	1	60.60	59.90	0	3,989	0.00%
2023/08/16	0	0.00	0	58.00	57.80	0	3,952	0.00%
2023/08/15	1	56.80	2	56.65	56.90	-1	3,950	-0.03%
2023/08/14	1	56.10	1	55.20	55.50	0	3,947	0.00%
2023/08/10	1	56.20	1	57.00	56.80	0	3,928	0.00%
2023/08/08	0	0.00	1	59.00	58.30	-1	3,901	-0.03%
2023/08/07	1	58.60	1	58.40	58.70	0	3,896	0.00%
2023/08/04	1	57.60	1	58.00	57.80	0	3,882	0.00%
2023/08/02	2	58.80	1	58.80	58.00	1	3,881	0.03%
2023/08/01	0	0.00	1	61.60	60.50	-1	3,824	-0.03%
2023/07/31	2	61.30	0	0.00	60.20	2	3,801	0.05%
2023/07/27	1	61.80	1.4	62.03	61.20	-0.4	3,716	-0.01%
2023/07/26	15	62.51	2	62.05	60.00	13	3,657	0.36%
2023/07/25	38	61.01	37	60.71	60.70	1	3,584	0.03%
2023/07/21	2	61.25	0	0.00	61.90	2	3,493	0.06%
2023/07/20	33	64.04	26.1	64.36	63.10	6.9	3,444	0.20%
2023/07/19	5	61.24	2	60.85	60.60	3	3,183	0.09%
2023/07/18	1	59.80	1	60.20	60.10	0	3,141	0.00%
2023/07/17	0	0.00	1	61.20	60.50	-1	3,086	-0.03%
2023/07/14	8	63.18	5	62.52	62.80	3	3,007	0.10%
2023/07/13	1	58.70	1	59.30	60.30	0	2,708	0.00%
2023/07/12	1	57.60	1.3	58.22	58.00	-0.3	2,596	-0.01%
2023/07/11	4.1	58.38	3	58.17	58.30	1.1	2,528	0.04%
2023/07/10	13	60.28	10	60.67	58.10	3	2,452	0.12%
2023/07/07	2	59.10	6	57.35	57.90	-4	2,163	-0.18%
2023/07/06	4	55.65	4	56.00	55.20	0	1,956	0.00%
2023/07/05	4	54.00	1	53.80	53.70	3	1,856	0.16%
2023/07/03	1	52.50	1	52.90	52.90	0	2,273	0.00%
2023/06/26	1	52.20	0	0.00	52.10	1	2,294	0.04%
2023/06/21	0	53.40	0	0.00	53.00	0	2,318	0.00%
2023/06/20	0	54.90	0	0.00	54.10	0	2,318	0.00%
2023/06/19	0	0.00	1	55.30	55.00	-1	2,347	-0.04%
2023/06/16	1	55.50	1	55.90	55.20	0	2,329	0.00%
2023/06/15	0	57.00	1	56.70	56.70	-1	2,290	-0.04%
2023/06/14	2	56.95	1	55.70	55.70	1	2,262	0.04%
2023/06/13	4	59.90	3	60.17	58.90	1	2,143	0.05%
2023/06/12	7	59.39	13	59.48	60.50	-6	2,067	-0.29%
2023/06/09	1	55.10	3	56.90	58.00	-2	1,891	-0.11%
2023/06/08	2	56.85	3	56.27	55.50	-1	1,823	-0.05%
2023/06/05	4	55.08	11	54.66	54.80	-7	1,781	-0.39%
2023/05/29	0.5	51.00	1	51.40	51.60	-0.5	1,787	-0.03%
2023/05/24	1	50.50	2	50.10	50.60	-1	1,903	-0.05%
2023/05/23	2	50.20	2	49.83	50.10	0	1,930	0.00%
2023/05/19	0	0.00	1	49.15	48.85	-1	1,964	-0.05%
2023/05/18	1	48.65	0	0.00	48.55	1	1,966	0.05%
2023/05/09	1	46.70	1	46.85	46.75	0	2,077	0.00%
2023/05/08	1	48.45	1	48.90	47.65	0	2,147	0.00%
2023/05/03	0	48.00	0	0.00	48.05	0	2,480	0.00%
2023/04/27	0	0.00	1	47.25	47.10	-1	2,613	-0.04%
2023/04/26	2	46.65	0	0.00	47.35	2	2,619	0.08%
2023/04/25	2	48.00	2	47.15	46.90	0	2,640	0.00%
2023/04/20	2	51.00	1.5	51.60	50.60	0.5	2,728	0.02%
2023/04/19	1	52.50	2	52.00	52.00	-1	2,717	-0.04%
2023/04/18	1	53.60	1	52.40	52.50	0	2,711	0.00%
2023/04/17	1	53.39	1	53.20	53.40	0	2,704	0.00%
2023/04/14	1	52.90	0	0.00	52.90	1	2,691	0.04%
2023/04/13	1	53.10	0	0.00	52.70	1	2,680	0.04%
2023/04/12	1	54.00	0	0.00	54.30	1	2,656	0.04%
2023/04/11	10	54.10	1	54.20	53.90	9	2,632	0.34%
2023/04/10	1	53.00	0	0.00	53.50	1	2,595	0.04%
2023/04/07	3	54.57	120	55.77	53.70	-117	2,553	-4.58%	大賣/鉅額交易
2023/04/06	121	55.47	11	54.25	55.50	110	2,363	4.65%	大買/鉅額交易
2023/03/29	1	49.60	0	0.00	49.60	1	2,092	0.05%
2023/03/28	2	50.95	0	0.00	50.30	2	2,092	0.10%
2023/03/27	2	52.10	2	52.15	51.50	0	2,086	0.00%
2023/03/24	0	0.00	2	52.35	52.80	-2	2,077	-0.10%
2023/03/23	0	0.00	1	51.90	51.60	-1	2,039	-0.05%
2023/03/22	2	51.90	1	53.00	51.40	1	2,023	0.05%
2023/03/21	1	50.50	1	51.00	51.30	0	1,974	0.00%
2023/03/20	0	50.60	0	0.00	51.00	0	1,963	0.00%
2023/03/17	1	50.00	0	0.00	50.20	1	1,968	0.05%
2023/03/14	1	48.80	0	0.00	49.75	1	1,988	0.05%
2023/03/13	2	48.98	2	49.18	49.60	0	2,048	0.00%
2023/03/10	1	51.10	1	49.90	49.95	0	2,116	0.00%
2023/03/09	3	52.33	2	52.70	51.90	1	2,129	0.05%
2023/03/08	2	51.10	1	51.70	51.40	1	2,075	0.05%
2023/03/07	1	51.40	0	0.00	51.60	1	2,073	0.05%
2023/03/06	1	51.90	0	0.00	51.50	1	2,072	0.05%
2023/03/03	2	52.25	1	52.90	51.80	1	2,096	0.05%
2023/03/02	2	52.10	5	52.10	52.20	-3	2,103	-0.14%
2023/03/01	1	50.90	0	0.00	50.90	1	2,040	0.05%
2023/02/24	3	50.27	1	50.30	50.60	2	2,031	0.10%
2023/02/23	1	51.10	1	51.50	50.90	0	2,000	0.00%
2023/02/22	4	50.98	8	50.73	51.10	-4	1,986	-0.20%
2023/02/21	6	50.67	10	50.53	50.80	-4	1,965	-0.20%
2023/02/20	24	49.63	23	49.99	50.00	1	1,978	0.05%
2023/02/17	2	49.55	2	49.20	49.55	0	1,987	0.00%
2023/02/16	1	48.90	2	48.70	49.00	-1	2,003	-0.05%
2023/02/15	1	47.85	1	47.60	47.85	0	2,055	0.00%
2023/02/14	2	48.68	2	48.95	47.90	0	2,081	0.00%
2023/02/13	1	47.75	1	47.50	47.80	0	2,087	0.00%
2023/02/10	2	48.40	0	0.00	47.25	2	2,172	0.09%
2023/02/08	1	49.35	2	49.35	49.35	-1	2,289	-0.04%
2023/02/07	1	49.00	1	48.85	49.05	0	2,401	0.00%
2023/02/06	30.5	49.25	30	49.86	49.05	0.5	2,405	0.02%
2023/02/03	31	50.96	29.5	51.48	50.90	1.5	2,381	0.06%
2023/02/02	3	49.23	3	48.93	49.35	0	2,248	0.00%
2023/02/01	2	48.35	0	0.00	48.30	2	2,614	0.08%
2023/01/31	0	0.00	1	47.65	47.75	-1	2,694	-0.04%
2023/01/11	1	46.30	0	0.00	46.35	1	2,495	0.04%
2023/01/10	0	0.00	1	43.80	43.85	-1	2,436	-0.04%
2023/01/09	0	0.00	1	44.00	44.05	-1	2,454	-0.04%
2023/01/03	0	0.00	2	42.00	42.00	-2	2,500	-0.08%
2022/12/30	1	41.50	0	0.00	41.30	1	2,501	0.04%
2022/12/28	1	42.30	0	0.00	41.40	1	2,532	0.04%
2022/12/27	1	42.35	0	0.00	42.75	1	2,540	0.04%
2022/12/20	0	0.00	1	43.15	41.45	-1	2,617	-0.04%
2022/12/08	1	45.55	0	0.00	45.55	1	2,686	0.04%
2022/12/06	0	0.00	3	47.65	47.10	-3	2,695	-0.11%
2022/12/05	1	49.45	2	49.60	48.85	-1	2,677	-0.04%
2022/12/02	1	48.45	2	48.18	48.65	-1	2,632	-0.04%
2022/12/01	2	46.95	4	47.28	47.10	-2	2,565	-0.08%
2022/11/25	3	46.02	2	46.45	45.65	1	2,618	0.04%
2022/11/24	5	46.37	2	46.25	46.80	3	2,609	0.11%
2022/11/18	1	45.90	4	45.81	45.30	-3	2,732	-0.11%
2022/11/17	1	46.50	0	0.00	46.00	1	2,710	0.04%
2022/11/16	0	0.00	5	45.36	46.30	-5	2,692	-0.19%
2022/11/15	0	0.00	1	44.80	45.45	-1	2,662	-0.04%
2022/11/14	1	44.80	2	45.00	45.10	-1	2,648	-0.04%
2022/11/11	2	45.20	1	44.50	44.50	1	2,649	0.04%
2022/11/09	1	43.35	1	43.65	43.70	0	2,598	0.00%
2022/11/08	9	44.31	0	0.00	43.20	9	2,609	0.34%
2022/11/07	1	43.50	3	45.00	44.35	-2	2,593	-0.08%
2022/11/04	3	43.10	3	43.15	43.20	0	2,523	0.00%
2022/11/03	2	43.95	4	43.90	43.85	-2	2,498	-0.08%
2022/11/01	4	43.03	0	0.00	42.50	4	2,407	0.17%
2022/10/31	52	42.53	51	42.73	42.60	1	2,367	0.04%
2022/10/28	42	42.27	43	42.30	42.80	-1	2,269	-0.04%
2022/10/27	2	40.80	2	41.75	42.20	0	1,869	0.00%
2022/10/26	1	38.40	1	39.05	38.40	0	1,794	0.00%
2022/10/25	1	38.65	1	39.00	38.55	0	1,816	0.00%
2022/10/24	1	39.60	2	40.13	39.55	-1	1,846	-0.05%
2022/10/21	1	39.10	0	0.00	38.70	1	1,930	0.05%
2022/10/20	2	39.40	1	40.00	40.35	1	1,930	0.05%
2022/10/19	0	0.00	1	40.95	40.20	-1	1,934	-0.05%
2022/10/12	1	40.35	0	0.00	39.75	1	1,925	0.05%
2022/10/11	0	0.00	1	39.95	40.15	-1	1,930	-0.05%
2022/10/07	2	42.80	0	0.00	42.75	2	1,935	0.10%
2022/10/05	1	43.15	1	43.35	43.50	0	1,952	0.00%
2022/10/04	0	0.00	1	42.10	42.20	-1	1,964	-0.05%
2022/09/30	0	0.00	1	39.15	40.65	-1	2,016	-0.05%
2022/09/29	0	0.00	1	39.80	39.60	-1	2,035	-0.05%
2022/09/28	11	39.74	10	39.90	39.05	1	2,063	0.05%
2022/09/26	0	0.00	6	41.77	40.30	-6	2,115	-0.28%
2022/09/23	1	44.20	0	0.00	43.25	1	2,152	0.05%
2022/09/14	1	46.60	0	0.00	47.15	1	2,269	0.04%
2022/09/08	2	47.83	6	47.28	47.60	-4	2,386	-0.17%
2022/09/02	1	52.50	0	0.00	51.60	1	2,425	0.04%
2022/09/01	1	52.72	1	53.50	52.90	0	2,427	0.00%
2022/08/31	1	55.90	0	0.00	56.50	1	2,407	0.04%
2022/08/29	1	56.10	1	56.50	55.50	0	2,471	0.00%
2022/08/26	5	60.18	1	58.40	58.50	4	2,460	0.16%
2022/08/25	1	57.90	1	57.70	58.80	0	2,383	0.00%
2022/08/24	1	57.00	0	0.00	56.50	1	2,391	0.04%
2022/08/23	2	56.40	0	0.00	56.80	2	2,449	0.08%
2022/08/19	0	0.00	3	57.50	57.50	-3	2,481	-0.12%
2022/08/18	1	57.20	4	57.43	57.80	-3	2,497	-0.12%
2022/08/17	0	0.00	0.1	56.50	56.70	-0.1	2,480	0.00%
2022/08/16	1.1	56.39	0	0.00	57.00	1.1	2,495	0.04%
2022/08/15	2	56.70	4	56.65	56.90	-2	2,493	-0.08%
2022/08/12	2	53.85	11	54.74	55.20	-9	2,460	-0.37%
2022/08/10	0	0.00	9	49.63	50.00	-9	2,467	-0.36%
2022/08/09	7	50.94	0	0.00	50.70	7	2,493	0.28%
2022/08/08	1	51.00	0	0.00	51.80	1	2,492	0.04%
2022/08/02	2	51.90	0	0.00	53.10	2	2,522	0.08%
2022/08/01	7	53.11	6	52.75	53.20	1	2,527	0.04%
2022/07/29	4	52.90	0	0.00	53.60	4	2,605	0.15%
2022/07/28	23	54.14	20	54.10	53.60	3	2,627	0.11%
2022/07/20	1	56.40	1	56.90	56.20	0	2,764	0.00%
2022/07/19	0	0.00	1	55.10	55.10	-1	2,822	-0.04%
2022/07/18	0	0.00	1	55.40	55.10	-1	2,929	-0.03%
2022/07/15	1	55.00	1	55.20	54.70	0	2,962	0.00%
2022/07/14	0	0.00	1	53.20	54.00	-1	2,960	-0.03%
2022/07/11	0	0.00	1	54.00	53.90	-1	2,948	-0.03%
2022/07/08	1	55.29	1	54.70	54.50	0	2,960	0.00%
2022/07/04	1	51.30	1	52.60	52.10	0	2,953	0.00%
2022/07/01	4	52.88	3	52.97	50.30	1	2,943	0.03%
2022/06/30	0	0.00	5	56.30	55.00	-5	2,897	-0.17%
2022/06/29	1	58.60	0	0.00	58.00	1	2,894	0.03%
2022/06/17	4	61.10	5	60.50	60.80	-1	3,079	-0.03%
2022/06/16	17	61.60	16	62.51	61.00	1	3,067	0.03%
2022/06/15	2	66.30	0	0.00	65.50	2	3,035	0.07%
2022/06/13	1	67.60	0	0.00	66.60	1	3,155	0.03%
2022/06/08	1	70.30	2	71.00	70.80	-1	3,239	-0.03%
2022/06/06	1	68.90	0	0.00	69.00	1	3,236	0.03%
2022/06/02	0	0.00	1	70.10	69.90	-1	3,309	-0.03%
2022/06/01	1	70.50	1	70.50	71.10	0	3,363	0.00%
2022/05/31	3	70.23	1	69.00	70.50	2	3,453	0.06%
2022/05/30	0	0.00	4	68.00	68.30	-4	3,705	-0.11%
2022/05/27	1	66.20	0	0.00	66.10	1	3,715	0.03%
2022/05/24	2	67.45	1	67.00	66.30	1	3,816	0.03%
2022/05/23	2	68.80	0	0.00	67.90	2	3,822	0.05%
2022/05/18	2	69.00	2	69.80	69.40	0	4,263	0.00%
2022/05/17	0	0.00	2	68.25	69.30	-2	4,911	-0.04%
2022/05/16	0	0.00	1	68.00	66.60	-1	4,929	-0.02%
2022/05/13	0	0.00	1	65.70	66.10	-1	4,975	-0.02%
2022/05/10	1	65.80	1	64.90	66.00	0	5,178	0.00%
2022/05/06	2	66.55	2	66.60	66.50	0	5,414	0.00%
2022/05/04	2	70.20	0	0.00	70.30	2	5,422	0.04%
2022/05/03	0	0.00	1	70.00	69.30	-1	5,468	-0.02%
2022/04/29	1	70.00	0	0.00	69.50	1	5,530	0.02%
2022/04/28	0	0.00	1	68.40	70.00	-1	5,553	-0.02%
2022/04/27	5	64.60	100	64.73	69.10	-95	5,554	-1.71%
2022/04/26	2	69.90	0	0.00	69.30	2	5,488	0.04%
2022/04/25	6	72.77	2	72.90	71.60	4	5,471	0.07%
2022/04/22	11	78.61	7	79.23	78.60	4	5,441	0.07%
2022/04/21	1	75.50	4	76.25	78.00	-3	5,437	-0.06%
2022/04/18	1	76.50	1	76.00	76.00	0	5,539	0.00%
2022/04/15	0	0.00	2	77.30	77.10	-2	5,594	-0.04%
2022/04/14	0	0.00	1	80.10	79.50	-1	5,673	-0.02%
2022/04/12	2	77.00	2	77.60	77.80	0	5,812	0.00%
2022/04/11	1	80.00	2	79.40	79.00	-1	5,791	-0.02%
2022/04/07	2	83.85	1	84.70	82.00	1	5,864	0.02%
2022/04/06	2	84.05	0	0.00	84.00	2	5,933	0.03%
2022/03/31	1	86.10	0	0.00	86.20	1	6,275	0.02%
2022/03/30	1	88.10	2	88.65	87.60	-1	6,313	-0.02%
2022/03/29	1	87.00	0	0.00	86.80	1	6,448	0.02%
2022/03/28	2	86.10	0	0.00	86.20	2	6,720	0.03%
2022/03/24	1	89.00	2	90.00	90.00	-1	7,357	-0.01%
2022/03/23	6	89.95	7	90.43	90.00	-1	7,554	-0.01%
2022/03/22	1	88.20	0	0.00	88.20	1	7,904	0.01%
2022/03/21	2	87.50	0	0.00	88.00	2	8,016	0.02%
2022/03/18	0	0.00	1	87.20	87.40	-1	8,095	-0.01%
2022/03/17	2	85.80	3	84.87	87.20	-1	8,217	-0.01%
2022/03/16	1	82.60	5	85.06	82.90	-4	8,309	-0.05%
2022/03/15	1	85.50	2	84.70	84.50	-1	8,323	-0.01%
2022/03/14	2	88.20	0	0.00	88.20	2	8,386	0.02%
2022/03/11	0	0.00	2	88.25	88.80	-2	8,645	-0.02%
2022/03/10	4	88.35	2	88.95	88.20	2	8,899	0.02%
2022/03/09	4	86.15	3	86.50	86.70	1	9,189	0.01%
2022/03/07	5	89.00	2	89.10	88.50	3	10,289	0.03%
2022/03/04	4	93.13	3	94.27	92.50	1	10,484	0.01%
2022/03/03	57	94.22	52	94.63	94.20	5	10,673	0.05%
2022/03/01	1	90.00	1	90.50	90.50	0	10,812	0.00%
2022/02/24	6	88.00	1	87.80	87.10	5	11,264	0.04%
2022/02/23	3	91.00	6	90.77	91.20	-3	11,617	-0.03%
2022/02/22	5	89.88	81	89.51	89.60	-76	11,952	-0.64%
2022/02/21	0	0.00	1	94.30	93.00	-1	12,207	-0.01%
2022/02/18	96	93.83	21	93.47	95.40	75	12,829	0.58%
2022/02/17	19	96.25	5	96.94	93.00	14	13,341	0.10%
2022/02/16	0	0.00	2	92.10	91.40	-2	14,010	-0.01%
2022/02/15	2	91.65	2	91.15	89.40	0	15,010	0.00%
2022/02/14	1	90.50	0	0.00	90.30	1	16,674	0.01%
2022/02/11	0	0.00	3	93.47	93.10	-3	16,750	-0.02%
2022/02/10	6	93.63	1	92.80	92.60	5	16,916	0.03%
2022/02/09	1	91.60	4	92.18	93.10	-3	16,994	-0.02%
2022/02/08	0	0.00	2	89.00	88.30	-2	16,838	-0.01%
2022/01/26	0	0.00	1	85.50	87.00	-1	16,989	-0.01%
2022/01/25	2	84.70	4	84.50	84.10	-2	17,509	-0.01%
2022/01/24	1	82.70	2	83.15	84.00	-1	17,967	-0.01%
2022/01/21	0	0.00	1	86.80	83.90	-1	18,058	-0.01%
2022/01/20	1	87.70	0	0.00	88.00	1	18,192	0.01%
2022/01/19	1	87.00	1	87.60	86.60	0	18,316	0.00%
2022/01/18	4	88.03	2	87.85	87.70	2	18,600	0.01%
2022/01/17	1	85.40	1	86.30	87.30	0	18,746	0.00%
2022/01/14	0	0.00	2	83.80	84.40	-2	19,141	-0.01%
2022/01/13	0	0.00	4	87.10	87.10	-4	19,434	-0.02%
2022/01/12	3	89.60	0	0.00	88.10	3	19,695	0.02%
2022/01/11	0	0.00	4	88.80	88.70	-4	19,849	-0.02%
2022/01/10	1	90.80	2	91.05	91.50	-1	19,979	-0.01%
2022/01/07	2	91.00	0	0.00	90.60	2	20,091	0.01%
2022/01/06	1	91.10	1	94.40	94.40	0	20,176	0.00%
2022/01/05	3	92.73	1	93.00	93.00	2	20,334	0.01%
2022/01/04	1	96.50	1	96.70	95.60	0	20,350	0.00%
2022/01/03	5	96.56	1	95.60	95.70	4	20,600	0.02%
2021/12/29	20	97.03	20	96.50	97.10	0	21,060	0.00%
2021/12/28	5	98.74	2	99.80	97.10	3	21,406	0.01%
2021/12/27	13	97.58	13	97.12	97.60	0	21,659	0.00%
2021/12/24	3	95.87	2	95.55	95.40	1	22,324	0.00%
2021/12/23	7	97.71	2	96.30	96.00	5	23,656	0.02%
2021/12/22	14	99.44	15.1	99.66	97.60	-1.1	24,269	0.00%
2021/12/21	70	99.07	68	99.29	99.00	2	24,683	0.01%
2021/12/20	5	97.68	13	96.78	97.00	-8	25,111	-0.03%
2021/12/17	23	96.37	25	96.40	96.60	-2	25,525	-0.01%
2021/12/16	62	96.30	62	95.91	96.30	0	25,423	0.00%
2021/12/15	3.2	91.32	1	90.60	91.80	2.2	25,084	0.01%
2021/12/13	9	91.41	5	91.34	90.10	4	25,202	0.02%
2021/12/10	14	92.07	14	92.89	90.90	0	25,130	0.00%
2021/12/09	1	96.00	1	94.30	94.00	0	25,112	0.00%
2021/12/08	6	96.68	2	97.20	94.70	4	25,205	0.02%
2021/12/07	4	97.40	27	98.34	95.00	-23	25,414	-0.09%
2021/12/06	139	100.34	34	99.46	99.30	105	25,366	0.41%	大買/鉅額交易
2021/12/03	38	99.66	32	99.28	99.00	6	25,346	0.02%
2021/12/02	103	96.91	151	96.89	96.00	-48	25,448	-0.19%	大買/大賣/
2021/12/01	127	99.46	69	97.48	100.50	58	25,916	0.22%	大買/
2021/11/30	5	95.36	11	93.33	92.80	-6	26,270	-0.02%
2021/11/29	73	92.38	76	93.17	92.20	-3	26,552	-0.01%
2021/11/26	20	96.06	20	95.75	94.60	0	26,435	0.00%
2021/11/25	11	97.59	7	98.01	95.70	4	26,282	0.02%
2021/11/24	9	97.86	8	98.55	99.50	1	26,132	0.00%
2021/11/23	7	101.36	5.1	101.09	98.90	1.9	25,964	0.01%
2021/11/22	19	104.55	9	103.06	101.00	10	25,807	0.04%
2021/11/19	16	104.94	20	104.88	106.50	-4	25,464	-0.02%
2021/11/18	5.1	103.60	2.2	103.73	104.00	2.9	25,166	0.01%
2021/11/17	53	111.80	40	111.49	108.50	13	24,873	0.05%
2021/11/16	37.1	107.79	43.2	107.79	110.00	-6.1	24,203	-0.03%
2021/11/15	41.3	106.69	36	105.89	108.00	5.3	23,487	0.02%
2021/11/12	17	99.25	38.2	98.58	102.50	-21.2	22,181	-0.10%
2021/11/11	65	92.01	86	92.14	93.40	-21	21,178	-0.10%
2021/11/10	2	84.60	3.2	84.49	85.00	-1.2	19,506	-0.01%
2021/11/09	1	85.30	5	85.02	84.50	-4	19,431	-0.02%
2021/11/08	3	82.00	0	0.00	82.50	3	19,253	0.02%
2021/11/05	1	80.10	0	0.00	80.90	1	19,187	0.01%
2021/11/04	2.2	81.55	2	81.40	80.50	0.2	19,178	0.00%
2021/11/03	2	80.55	0	0.00	80.90	2	19,157	0.01%
2021/11/02	20	82.67	5	81.00	80.10	15	19,153	0.08%
2021/11/01	17	86.39	31	87.95	89.00	-14	18,596	-0.08%
2021/10/29	20	81.49	22	81.95	81.10	-2	18,170	-0.01%
2021/10/28	1	82.40	1	82.00	82.50	0	18,092	0.00%
2021/10/27	0	0.00	1	81.10	81.80	-1	17,980	-0.01%
2021/10/26	17	80.55	9	80.58	78.20	8	17,928	0.04%
2021/10/25	3	83.43	5	83.66	82.90	-2	17,804	-0.01%
2021/10/22	27	83.44	45.2	82.51	84.20	-18.2	17,909	-0.10%
2021/10/21	6	81.37	8	82.16	82.50	-2	17,779	-0.01%
2021/10/20	12	77.96	16	78.79	79.90	-4	17,541	-0.02%
2021/10/19	3	73.23	2	73.65	75.90	1	17,696	0.01%
2021/10/18	10	71.88	8	72.50	73.10	2	18,107	0.01%
2021/10/15	3	74.23	2	74.60	73.40	1	18,097	0.01%
2021/10/14	3	72.40	1	74.10	72.20	2	18,120	0.01%
2021/10/13	3	74.20	3	76.43	72.50	0	18,117	0.00%
2021/10/12	1	77.60	1	78.80	77.90	0	18,058	0.00%
2021/10/08	8	81.03	4	80.73	80.30	4	18,088	0.02%
2021/10/07	2	80.90	0	0.00	80.90	2	18,114	0.01%
2021/10/06	17	79.60	40	79.76	77.70	-23	18,625	-0.12%
2021/10/05	31	78.50	6	78.07	81.40	25	19,044	0.13%
2021/10/04	6	81.07	2	82.05	77.90	4	18,855	0.02%
2021/10/01	5	86.06	25	84.09	83.70	-20	18,721	-0.11%
2021/09/30	36	89.61	17	89.72	85.90	19	18,543	0.10%
2021/09/29	29	88.98	19	88.86	90.50	10	17,435	0.06%
2021/09/28	58	87.58	61	87.87	89.80	-3	17,263	-0.02%
2021/09/27	19	88.51	10	88.80	86.70	9	17,372	0.05%
2021/09/24	5	83.02	17	85.84	86.00	-12	16,747	-0.07%
2021/09/23	8	80.18	5	79.30	79.10	3	16,243	0.02%
2021/09/22	21	80.91	23	79.47	79.20	-2	16,431	-0.01%
2021/09/17	1	80.40	2	80.50	80.50	-1	16,461	-0.01%
2021/09/16	2	79.90	3	80.47	79.90	-1	16,462	-0.01%
2021/09/15	0	0.00	2	77.10	77.10	-2	16,364	-0.01%
2021/09/14	3	79.03	1	79.60	78.90	2	16,563	0.01%
2021/09/13	5	80.42	3	79.43	79.20	2	16,583	0.01%
2021/09/10	4	78.43	9	80.03	82.30	-5	16,488	-0.03%
2021/09/09	0	0.00	2	77.10	78.80	-2	16,198	-0.01%
2021/09/08	12	76.68	11	75.35	75.40	1	16,062	0.01%
2021/09/07	4	78.50	1	78.70	76.80	3	15,970	0.02%
2021/09/06	24	86.60	13	87.29	85.30	11	15,660	0.07%
2021/09/03	27.2	85.44	32	84.67	86.30	-4.8	14,906	-0.03%
2021/09/02	2	79.80	15	80.10	80.90	-13	13,965	-0.09%
2021/09/01	16	76.56	5	76.36	76.80	11	13,801	0.08%
2021/08/31	2	73.25	1	72.10	72.30	1	13,761	0.01%
2021/08/30	4	75.35	0	0.00	73.00	4	14,222	0.03%
2021/08/27	9	75.32	4	75.60	75.10	5	14,787	0.03%
2021/08/26	1	74.90	2	75.20	74.90	-1	14,874	-0.01%
2021/08/25	5	74.60	0	0.00	74.10	5	15,033	0.03%
2021/08/23	0	0.00	2	72.60	74.00	-2	15,767	-0.01%
2021/08/20	1	68.70	1	70.60	70.10	0	16,231	0.00%
2021/08/19	2	69.15	2	68.25	68.10	0	16,345	0.00%
2021/08/18	0	0.00	0.5	70.10	71.20	-0.5	16,518	0.00%
2021/08/17	1.5	70.07	2	69.05	66.80	-0.5	17,000	0.00%
2021/08/16	3	70.23	1	71.70	70.20	2	17,306	0.01%
2021/08/13	1	72.80	0	0.00	70.70	1	17,520	0.01%
2021/08/12	1	72.90	1.5	73.90	74.80	-0.5	17,616	0.00%
2021/08/10	2.4	76.29	1.4	76.95	76.00	1	18,084	0.01%
2021/08/09	2	79.40	20.5	77.71	77.10	-18.5	18,354	-0.10%
2021/08/06	12	81.88	9	81.24	80.20	3	18,642	0.02%
2021/08/05	0	0.00	0.1	79.40	79.40	-0.1	19,042	0.00%
2021/08/04	9	80.18	0	0.00	79.40	9	20,152	0.04%
2021/08/02	3	78.00	10	77.60	77.20	-7	20,587	-0.03%
2021/07/30	4	77.60	2	79.00	77.60	2	20,805	0.01%
2021/07/29	5	78.94	2	77.65	78.60	3	21,123	0.01%
2021/07/28	15	79.35	2	79.90	78.20	13	21,224	0.06%
2021/07/27	7	88.04	12	87.72	85.70	-5	21,315	-0.02%
2021/07/26	0	0.00	3	85.23	86.30	-3	21,323	-0.01%
2021/07/23	3.1	86.30	13	90.46	84.10	-9.9	21,540	-0.05%
2021/07/22	22	87.74	8	88.38	91.00	14	21,510	0.07%
2021/07/21	8	83.40	13	84.08	83.20	-5	21,221	-0.02%
2021/07/20	15	83.99	4	84.45	81.80	11	21,670	0.05%
2021/07/19	9	84.96	62	84.04	85.30	-53	21,935	-0.24%
2021/07/16	13	82.93	10	83.60	83.50	3	22,258	0.01%
2021/07/15	4	82.08	7	83.01	83.70	-3	22,625	-0.01%
2021/07/14	22	82.77	9	83.73	81.90	13	23,126	0.06%
2021/07/13	45	90.17	21	86.91	84.50	24	23,408	0.10%
2021/07/12	35	88.82	18	87.99	88.90	17	23,504	0.07%
2021/07/09	5	83.92	13	84.02	84.10	-8	23,282	-0.03%
2021/07/08	4	83.40	4	84.75	83.50	0	23,986	0.00%
2021/07/07	21	84.34	20	84.22	83.10	1	24,188	0.00%
2021/07/06	30	81.91	32	80.45	80.50	-2	23,819	-0.01%
2021/07/05	21	83.79	4.2	81.28	80.90	16.9	23,835	0.07%
2021/07/02	12	80.15	17	80.35	81.40	-5	23,587	-0.02%
2021/07/01	3	75.33	9	75.77	77.00	-6	23,334	-0.03%
2021/06/30	3.1	73.62	4	73.05	74.00	-1	23,598	0.00%
2021/06/29	2.1	74.39	5	75.68	73.20	-3	23,772	-0.01%
2021/06/28	0.1	73.90	3	74.07	74.50	-3	24,086	-0.01%
2021/06/25	4	73.23	2	72.65	72.60	2	24,213	0.01%
2021/06/24	5	72.80	1	72.80	73.00	4	24,200	0.02%
2021/06/23	0	0.00	15	71.65	74.30	-15	24,611	-0.06%
2021/06/22	1	70.30	11	69.45	68.50	-10	24,500	-0.04%
2021/06/21	2	70.80	1	70.00	70.00	1	24,451	0.00%
2021/06/18	4	72.63	3	72.80	72.40	1	24,673	0.00%
2021/06/17	2	72.10	6	71.95	73.00	-4	24,692	-0.02%
2021/06/16	2	74.15	1	74.50	72.30	1	24,764	0.00%
2021/06/15	1	72.80	1	73.50	74.10	0	25,315	0.00%
2021/06/10	5	73.50	5	73.76	71.90	0	25,626	0.00%
2021/06/09	9	72.79	13.1	74.08	72.50	-4.1	25,494	-0.02%
2021/06/08	0	0.00	2	74.60	74.00	-2	25,161	-0.01%
2021/06/07	25	77.38	14	76.78	74.90	11	25,031	0.04%
2021/06/04	7.1	77.23	19	74.87	76.00	-11.9	24,476	-0.05%
2021/06/03	3	73.03	5	72.98	72.90	-2	23,850	-0.01%
2021/06/02	6	71.75	3	73.63	72.00	3	23,682	0.01%
2021/06/01	7	73.66	7	73.83	73.20	0	23,441	0.00%
2021/05/31	19	72.36	15	71.77	71.70	4	23,089	0.02%
2021/05/28	10	66.12	17	67.02	69.20	-7	22,597	-0.03%
2021/05/27	5	63.48	0	0.00	63.10	5	22,127	0.02%
2021/05/26	0	0.00	1	63.20	62.90	-1	21,987	0.00%
2021/05/25	13	63.65	8	64.61	64.30	5	21,819	0.02%
2021/05/24	2	61.35	0	0.00	61.20	2	21,389	0.01%
2021/05/21	1	59.20	1	59.50	59.50	0	21,098	0.00%
2021/05/20	11	57.14	12	56.31	55.80	-1	20,947	0.00%
2021/05/19	12	58.48	11	57.42	58.30	1	20,866	0.00%
2021/05/18	27	56.06	26	56.46	58.50	1	20,628	0.00%
2021/05/17	12	54.21	12	54.58	53.20	0	20,444	0.00%
2021/05/14	0	0.00	2	58.10	56.00	-2	20,130	-0.01%
2021/05/13	1	57.90	0	0.00	57.90	1	19,779	0.01%
2021/05/12	23	62.19	21.1	62.56	63.90	1.9	19,252	0.01%
2021/05/11	1	63.30	0.1	62.30	61.50	1	18,179	0.01%
2021/05/10	10	68.47	4.1	67.87	66.10	6	17,957	0.03%
2021/05/07	9	73.94	0.1	73.50	71.70	8.9	17,679	0.05%
2021/05/06	18	70.57	6	70.27	70.20	12	17,444	0.07%
2021/05/05	1	79.90	0	0.00	73.90	1	17,078	0.01%
2021/05/04	3	78.10	2	77.95	77.80	1	16,994	0.01%
2021/05/03	0	0.00	0.1	81.70	81.30	-0.1	16,717	0.00%
2021/04/29	7	83.83	3.1	86.10	82.30	3.9	16,587	0.02%
2021/04/28	6	86.13	6	86.33	86.30	0	16,669	0.00%
2021/04/27	2.6	86.93	4	87.40	86.20	-1.4	16,629	-0.01%
2021/04/26	8	89.29	1	88.50	88.40	7	16,739	0.04%
2021/04/23	1	77.60	8.7	83.18	83.80	-7.7	17,227	-0.04%
2021/04/22	3	78.63	5	82.08	76.20	-2	17,848	-0.01%
2021/04/21	15	83.27	11	83.47	82.40	4	17,572	0.02%
2021/04/20	13.5	78.99	13	78.70	82.10	0.5	17,159	0.00%
2021/04/19	8.1	77.30	6	77.00	77.00	2.1	16,646	0.01%
2021/04/16	10.1	76.18	12.2	75.42	76.70	-2.1	16,167	-0.01%
2021/04/15	5	68.32	4	68.25	70.90	1	15,460	0.01%
2021/04/14	5	65.22	6.1	67.17	68.20	-1.1	15,145	-0.01%
2021/04/13	3	65.20	21	65.74	64.10	-18	14,454	-0.12%
2021/04/12	2	62.35	4	63.13	62.70	-2	14,028	-0.01%
2021/04/09	7.2	63.53	2	63.60	63.50	5.2	14,027	0.04%
2021/04/08	18	65.22	8	65.33	65.10	10	14,040	0.07%
2021/04/07	11	63.97	12.1	64.02	64.70	-1.1	14,381	-0.01%
2021/04/06	14	60.83	3	61.67	61.80	11	14,284	0.08%
2021/04/01	0	0.00	3	56.97	57.30	-3	13,930	-0.02%
2021/03/31	5	56.56	11	57.12	55.10	-6	13,870	-0.04%
2021/03/30	8	54.69	4	53.68	54.60	4	13,563	0.03%
2021/03/29	3	52.33	1	52.20	52.00	2	13,527	0.01%
2021/03/26	6	54.55	3	54.25	52.30	3	13,914	0.02%
2021/03/25	1	51.60	8	51.65	52.00	-7	13,788	-0.05%
2021/03/24	20	50.75	20	51.10	50.90	0	14,839	0.00%
2021/03/23	7	52.11	6	52.10	51.00	1	14,826	0.01%
2021/03/22	1	50.30	0	0.00	50.90	1	14,644	0.01%
2021/03/19	0	0.00	3	50.90	50.80	-3	15,085	-0.02%
2021/03/18	12	52.44	5	52.84	52.30	7	15,923	0.04%
2021/03/17	3	50.33	7	49.01	49.85	-4	16,206	-0.02%
2021/03/16	0	47.70	0	0.00	46.80	0	16,394	0.00%
2021/03/15	0	47.00	3	47.57	47.50	-3	16,561	-0.02%
2021/03/11	0	0.00	1	45.20	46.05	-1	16,700	-0.01%
2021/03/10	0	0.00	0.1	44.35	44.20	-0.1	16,805	0.00%
2021/03/09	2.1	43.80	0	0.00	43.85	2.1	17,084	0.01%
2021/03/08	0	0.00	1	44.95	44.55	-1	17,214	-0.01%
2021/03/02	1	47.25	1	48.00	46.05	0	17,440	0.00%
2021/02/26	2	46.83	0	0.00	46.80	2	17,452	0.01%
2021/02/25	1	48.30	5	47.60	47.20	-4	17,460	-0.02%
2021/02/24	1	49.15	1	47.55	47.75	0	17,475	0.00%
2021/02/23	5	47.50	2	47.28	47.75	3	17,378	0.02%
2021/02/22	0	0.00	1	48.05	48.00	-1	17,333	-0.01%
2021/02/19	2	45.95	1	47.30	46.65	1	17,273	0.01%
2021/02/18	2	46.45	2	46.53	46.05	0	17,211	0.00%
2021/02/17	0	0.00	3	45.70	46.25	-3	17,159	-0.02%
2021/02/03	11	44.05	22	43.70	43.20	-11	17,112	-0.06%
2021/02/02	12	43.89	0	0.00	43.85	12	17,165	0.07%
2021/02/01	1	43.30	0	0.00	42.95	1	17,106	0.01%
2021/01/29	1	44.50	0	0.00	43.00	1	17,099	0.01%
2021/01/26	1	45.70	56	45.73	44.50	-55	16,929	-0.32%
2021/01/25	1	44.00	3.4	43.76	43.95	-2.4	16,741	-0.01%
2021/01/22	1	44.30	11	45.05	45.30	-10	16,624	-0.06%
2021/01/21	10	44.65	2	45.68	44.45	8	16,435	0.05%
2021/01/20	4.5	49.36	0	0.00	47.70	4.5	15,990	0.03%
2021/01/19	6	53.82	1	54.50	52.50	5	15,607	0.03%
2021/01/18	6	53.75	370	55.33	55.00	-364	15,188	-2.40%	大賣/鉅額交易
2021/01/15	430	53.98	77.3	53.54	54.10	352.7	14,131	2.50%	大買/鉅額交易
2021/01/14	5	49.26	6	49.49	49.20	-1	13,079	-0.01%
2021/01/12	1	46.90	0	0.00	46.90	1	12,755	0.01%
2021/01/11	2	48.90	7	49.18	48.75	-5	12,641	-0.04%
2021/01/08	5	48.96	0	0.00	49.10	5	12,627	0.04%
2021/01/07	1	48.75	2	48.83	48.80	-1	12,813	-0.01%
2021/01/06	7	47.96	7	47.47	47.85	0	12,819	0.00%
2021/01/05	0	0.00	10	46.92	47.35	-10	12,592	-0.08%
2021/01/04	8	49.21	0	0.00	48.30	8	12,479	0.06%
2020/12/31	1	49.80	2	50.58	49.65	-1	12,232	-0.01%
2020/12/30	9	51.22	10.8	51.35	49.85	-1.8	11,904	-0.02%
2020/12/29	3	49.68	8	50.07	49.15	-5	11,189	-0.04%
2020/12/28	16	48.07	20	48.13	48.30	-4	10,722	-0.04%
2020/12/25	0	0.00	11.8	47.84	47.80	-11.8	10,433	-0.11%
2020/12/24	0	0.00	1	47.50	47.50	-1	10,220	-0.01%
2020/12/23	2	47.25	1	47.85	47.85	1	9,907	0.01%
2020/12/22	35	49.26	19	47.26	45.95	16	9,684	0.17%
2020/12/21	105	49.02	109	48.99	48.05	-4	9,233	-0.04%	大買/大賣/
2020/12/18	143	50.30	142	51.04	51.30	1	8,837	0.01%	大買/大賣/
2020/12/17	1	49.80	0	0.00	49.80	1	7,635	0.01%
2020/12/16	0	0.00	8	45.30	45.30	-8	7,550	-0.11%
2020/12/15	16	40.89	48	42.55	41.20	-32	7,435	-0.43%
2020/12/14	97	45.38	32	46.04	44.85	65	6,960	0.93%
2020/12/11	35	44.16	40	44.58	45.65	-5	5,975	-0.08%
2020/12/10	29	40.79	1	40.85	41.50	28	5,008	0.56%
2020/12/09	1	39.30	3	38.27	40.05	-2	4,322	-0.05%
2020/12/08	3	36.67	1	37.10	36.45	2	4,100	0.05%
2020/12/07	23	36.50	20	37.50	36.60	3	4,030	0.07%
2020/12/04	3	36.53	1	36.45	37.10	2	3,855	0.05%
2020/12/03	31	36.38	12.3	36.62	36.70	18.7	3,772	0.50%
2020/12/02	1	34.95	11	34.20	34.60	-10	3,805	-0.26%
2020/12/01	16	33.79	8	34.07	33.80	8	3,678	0.22%
2020/11/30	1	33.30	1	33.45	33.20	0	3,660	0.00%
2020/11/27	0	0.00	3	33.15	33.10	-3	3,666	-0.08%
2020/11/26	14	33.86	58	34.07	33.50	-44	3,655	-1.20%
2020/11/25	68	32.62	26	33.25	33.50	42	3,482	1.21%
2020/11/24	3	32.70	9	33.73	32.70	-6	3,412	-0.18%
2020/11/23	7	33.29	19	33.20	33.60	-12	3,392	-0.35%
2020/11/19	10	32.90	6	33.00	32.95	4	3,350	0.12%
2020/11/18	0	0.00	10	32.93	32.80	-10	3,348	-0.30%
2020/11/16	0.3	32.10	4	32.59	32.20	-3.7	3,362	-0.11%
2020/11/13	19.2	32.10	13	32.13	32.40	6.2	3,341	0.19%
2020/11/12	0	0.00	3	31.93	31.75	-3	3,258	-0.09%
2020/11/10	4	31.55	4	31.80	31.45	0	3,214	0.00%
2020/11/06	2	30.55	2	30.80	30.40	0	3,099	0.00%
2020/11/03	2	30.53	2	30.58	30.55	0	3,096	0.00%
2020/10/30	1	30.75	1	30.85	30.65	0	3,311	0.00%
2020/10/29	2	30.43	2	30.38	30.65	0	3,321	0.00%
2020/10/26	4	31.55	0	0.00	31.55	4	3,405	0.12%
2020/10/23	3	32.23	3	32.20	32.05	0	3,409	0.00%
2020/10/20	0	0.00	3	32.20	31.80	-3	3,416	-0.09%
2020/10/19	8	32.21	3	32.70	32.25	5	3,462	0.14%
2020/10/16	1	33.90	1	32.15	32.05	0	3,447	0.00%
2020/10/15	23	34.69	23	33.05	33.45	0	3,365	0.00%
2020/10/14	0	0.00	2	33.60	34.00	-2	3,042	-0.07%
2020/10/13	0	0.00	1	31.00	31.15	-1	2,893	-0.03%
2020/10/12	1	31.20	5	30.77	30.90	-4	2,877	-0.14%
2020/10/08	0	0.00	6	30.75	30.30	-6	2,923	-0.21%
2020/10/07	0	0.00	1	30.65	30.75	-1	3,062	-0.03%
2020/09/28	1	30.00	0	0.00	30.05	1	3,993	0.03%
2020/09/24	0	0.00	1	31.30	30.35	-1	4,102	-0.02%
2020/09/23	0	0.00	2	31.38	31.60	-2	4,077	-0.05%
2020/09/22	0	0.00	1	30.65	30.85	-1	4,087	-0.02%
2020/09/21	3	31.57	2	31.05	31.10	1	4,119	0.02%
2020/09/17	0	0.00	2	31.68	31.25	-2	4,262	-0.05%
2020/09/15	1	30.85	2	30.98	30.95	-1	4,218	-0.02%
2020/09/14	1	30.15	6	30.86	30.90	-5	4,228	-0.12%
2020/09/09	12	30.50	5	30.75	30.55	7	4,244	0.16%
2020/09/08	2	30.73	0	0.00	30.60	2	4,253	0.05%
2020/09/07	0	0.00	6	32.94	30.20	-6	4,192	-0.14%
2020/09/02	18	30.44	2	30.20	30.40	16	3,819	0.42%
2020/08/31	9	29.63	0	0.00	29.55	9	3,825	0.24%
2020/08/27	2	29.65	7	30.12	29.65	-5	3,881	-0.13%
2020/08/26	0	0.00	1	29.60	29.50	-1	3,882	-0.03%
2020/08/25	3	29.60	2	30.15	29.60	1	3,964	0.03%
2020/08/24	3	28.57	1	28.95	29.05	2	3,907	0.05%
2020/08/21	4	28.43	0	0.00	28.30	4	3,900	0.10%
2020/08/20	1	27.45	0	0.00	27.80	1	3,881	0.03%
2020/08/19	0	0.00	13	29.25	30.10	-13	3,819	-0.34%
2020/08/18	0	0.00	20	29.40	29.10	-20	3,776	-0.53%
2020/08/14	0	0.00	0.8	29.00	29.25	-0.8	3,858	-0.02%
2020/08/12	1	28.60	0	0.00	28.95	1	3,881	0.03%
2020/08/11	1	28.90	1	29.35	29.00	0	3,873	0.00%
2020/08/10	1	29.35	0	0.00	29.25	1	3,864	0.03%
2020/08/06	4	30.21	0	0.00	30.00	4	3,821	0.10%
2020/08/05	1	31.05	0	0.00	31.95	1	3,676	0.03%
2020/08/03	0	0.00	4	30.20	30.30	-4	3,586	-0.11%
2020/07/31	0	0.00	8	29.98	29.80	-8	3,565	-0.22%
2020/07/30	5	30.10	4	29.61	30.10	1	3,563	0.03%
2020/07/29	1	28.80	0	0.00	29.00	1	3,552	0.03%
2020/07/28	0	0.00	2	29.20	28.05	-2	3,565	-0.06%
2020/07/27	2	29.28	1	30.30	29.00	1	3,563	0.03%
2020/07/24	11	30.94	1	30.20	29.85	10	3,558	0.28%
2020/07/23	3	30.72	1	30.80	30.85	2	3,518	0.06%
2020/07/22	0	0.00	2	29.70	29.80	-2	3,549	-0.06%
2020/07/17	1	28.45	35	28.85	28.95	-34	3,698	-0.92%
2020/07/14	5	31.95	1	32.05	31.50	4	3,644	0.11%
2020/07/13	6	30.68	0	0.00	31.00	6	3,544	0.17%
2020/07/10	66	31.41	2	31.60	30.80	64	3,478	1.84%
2020/07/09	14	31.86	5	32.16	32.80	9	3,225	0.28%
2020/07/08	3	28.93	1	29.30	29.85	2	2,833	0.07%
2020/07/07	1	29.00	0	0.00	28.30	1	2,771	0.04%
2020/07/06	1	28.15	0	0.00	28.30	1	2,705	0.04%
2020/07/03	0	0.00	1	28.25	28.50	-1	2,655	-0.04%
2020/07/02	1	27.05	2	27.08	27.10	-1	2,633	-0.04%
2020/07/01	0	0.00	2	27.10	27.20	-2	2,704	-0.07%
2020/06/30	2	27.95	0	0.00	28.10	2	2,656	0.08%
2020/06/29	2	28.23	0	0.00	28.05	2	2,600	0.08%
2020/06/22	2	27.63	3	28.00	27.95	-1	2,405	-0.04%
2020/06/19	3	27.62	0	0.00	27.45	3	2,420	0.12%
2020/06/18	0	0.00	3	27.97	28.10	-3	2,391	-0.13%
2020/06/05	1	27.75	0	0.00	27.70	1	2,465	0.04%
2020/06/03	1	27.30	1	27.40	27.25	0	2,575	0.00%
2020/06/02	1	27.30	0	0.00	27.25	1	2,617	0.04%
2020/05/28	0	0.00	1	26.80	26.20	-1	2,475	-0.04%
2020/05/26	1	26.25	0	0.00	26.50	1	2,418	0.04%
2020/05/21	2	26.48	1	26.95	27.00	1	2,353	0.04%
2020/05/20	1	26.10	2	26.70	26.55	-1	2,277	-0.04%
2020/05/18	0	0.00	1	25.45	25.05	-1	2,228	-0.04%
2020/05/07	0.2	26.35	1	26.35	26.40	-0.8	2,153	-0.04%
2020/05/06	1	26.15	0	0.00	25.85	1	2,128	0.05%
2020/05/05	1	26.90	0	0.00	26.65	1	2,072	0.05%
2020/04/30	5	26.55	2	26.73	26.70	3	2,007	0.15%
2020/04/28	1	26.25	0	0.00	26.30	1	1,964	0.05%
2020/04/27	3	26.78	4	26.88	26.60	-1	1,956	-0.05%
2020/04/24	7	26.32	5.1	26.45	26.50	1.9	1,848	0.10%
2020/04/23	1	25.25	1	25.50	25.40	0	1,696	0.00%
2020/04/20	0	0.00	1.2	25.08	25.05	-1.2	1,581	-0.07%
2020/04/16	1	25.15	1	24.60	24.50	0	1,465	0.00%
2020/04/15	0	0.00	1	24.20	24.15	-1	1,410	-0.07%
2020/04/14	1	24.30	6	24.17	24.30	-5	1,390	-0.36%
2020/04/13	0	0.00	2	24.20	23.90	-2	1,360	-0.15%
2020/04/10	6	23.89	3	23.88	24.00	3	1,353	0.22%
2020/04/09	0	0.00	2	23.60	23.60	-2	1,307	-0.15%
2020/04/07	7	24.22	0	0.00	23.70	7	1,253	0.56%
2020/04/06	0	0.00	5	23.80	23.95	-5	1,182	-0.42%
2020/03/31	0	0.00	7	21.84	21.45	-7	1,084	-0.65%
2020/03/25	5	22.60	1	22.70	22.00	4	1,144	0.35%
2020/03/20	0	0.00	3	21.50	21.00	-3	1,115	-0.27%
2020/03/19	3	19.85	0	0.00	19.75	3	1,112	0.27%
2020/03/13	5	20.50	5	21.00	22.10	0	1,036	0.00%
2020/03/12	13	21.62	0	0.00	21.50	13	966	1.34%
2020/03/09	0	0.00	2	25.00	25.60	-2	866	-0.23%
2020/03/06	2	24.85	1	22.95	24.85	1	701	0.14%
2020/03/03	1	22.45	0	0.00	22.40	1	641	0.16%
2020/01/10	0.4	25.90	1	26.00	25.90	-0.6	681	-0.09%
2020/01/07	0	0.00	0.6	26.00	26.00	-0.6	726	-0.08%
2019/12/24	0	0.00	1	27.05	27.00	-1	777	-0.13%
2019/12/11	1	26.65	10	26.77	26.60	-9	791	-1.14%
2019/12/10	8	26.46	5	26.31	26.70	3	754	0.40%
2019/12/06	4	26.00	0	0.00	25.90	4	745	0.54%
2019/12/05	3	26.00	3	26.40	26.30	0	754	0.00%
2019/11/18	0	0.00	3	26.75	26.80	-3	1,163	-0.26%
2019/11/15	0	0.00	12	26.55	26.50	-12	1,230	-0.97%
2019/11/05	0	0.00	2	27.40	27.40	-2	1,321	-0.15%
2019/11/04	0	0.00	5	27.12	27.25	-5	1,280	-0.39%
2019/10/31	5	26.25	0	0.00	26.15	5	1,277	0.39%
2019/10/29	3	27.00	0	0.00	26.50	3	1,288	0.23%
2019/10/28	10	26.64	0	0.00	26.70	10	1,304	0.77%
2019/10/23	0	0.00	1	27.00	26.95	-1	1,519	-0.07%
2019/10/22	1	26.90	0	0.00	26.90	1	1,522	0.07%
2019/10/21	3	27.05	0	0.00	27.00	3	1,528	0.20%
2019/10/16	0	0.00	2	27.55	27.05	-2	1,537	-0.13%
2019/10/15	2	27.35	0	0.00	27.45	2	1,503	0.13%
2019/09/20	2	27.85	0	0.00	28.00	2	1,435	0.14%
2019/09/19	2	28.28	5	28.41	28.25	-3	1,419	-0.21%
2019/09/18	1	27.90	8	27.79	28.05	-7	1,348	-0.52%
2019/09/12	3	27.10	0	0.00	26.95	3	1,308	0.23%
2019/09/10	0	0.00	1	26.95	27.10	-1	1,306	-0.08%
2019/09/09	1	27.50	0	0.00	27.10	1	1,298	0.08%
2019/09/06	9	27.82	1	27.45	27.45	8	1,283	0.62%
2019/09/04	0	0.00	8	28.13	28.45	-8	1,178	-0.68%
2019/09/03	0	0.00	1	27.85	27.25	-1	1,136	-0.09%
2019/09/02	1	27.45	0.8	27.55	27.70	0.2	1,129	0.02%
2019/08/30	2	27.40	0	0.00	27.30	2	1,123	0.18%
2019/08/29	7	27.99	1	28.90	27.75	6	1,113	0.54%
2019/08/28	2	27.60	17	27.97	28.20	-15	972	-1.54%
2019/08/27	1	27.60	0	0.00	27.55	1	936	0.11%
2019/08/23	3	27.30	0	0.00	27.70	3	914	0.33%
2019/08/22	2	27.60	4	27.90	27.70	-2	904	-0.22%
2019/08/21	3	27.60	0	0.00	27.60	3	893	0.34%
2019/08/20	4	27.53	0	0.00	27.40	4	885	0.45%
2019/08/19	3	27.10	3	27.60	27.55	0	814	0.00%
2019/08/12	3	25.40	4	26.03	26.65	-1	757	-0.13%
2019/08/07	1	25.60	0	0.00	25.60	1	756	0.13%
2019/07/31	1	26.90	1	26.80	26.80	0	742	0.00%
2019/07/29	2	27.05	0	0.00	26.85	2	728	0.27%
2019/07/26	5	27.99	0	0.00	27.40	5	736	0.68%
2019/07/23	0	0.00	1	25.90	25.85	-1	567	-0.18%
2019/07/01	0	0.00	1	26.70	26.50	-1	973	-0.10%
2019/06/25	1	26.15	0	0.00	26.10	1	975	0.10%
2019/06/24	0	0.00	2	26.50	26.70	-2	953	-0.21%
2019/06/21	1	26.00	1	26.15	26.15	0	938	0.00%
2019/06/20	1	26.20	1	26.30	26.05	0	938	0.00%
2019/06/19	1	25.75	0	0.00	25.65	1	925	0.11%
2019/06/06	0	0.00	1	25.00	25.00	-1	911	-0.11%
2019/05/30	1	24.15	1	24.05	24.10	0	915	0.00%
2019/05/29	1	23.80	0	0.00	23.95	1	919	0.11%
2019/05/16	10	25.00	10	25.25	25.00	0	1,028	0.00%
2019/05/14	0	0.00	1	23.20	24.00	-1	1,021	-0.10%
2019/05/10	0	0.00	3	24.90	24.80	-3	1,028	-0.29%
2019/05/09	1	24.90	0	0.00	24.85	1	1,023	0.10%
2019/05/08	1	25.50	0	0.00	25.55	1	1,016	0.10%
2019/05/03	1	26.80	1	27.10	27.05	0	1,015	0.00%
2019/04/24	1	27.90	8	27.98	27.45	-7	931	-0.75%
2019/04/23	21	27.39	15	27.80	27.80	6	812	0.74%
2019/04/22	0	0.00	8.8	26.42	26.80	-8.8	725	-1.21%
2019/04/17	0	0.00	1	25.15	25.70	-1	655	-0.15%
2019/04/16	3	24.65	0	0.00	24.70	3	601	0.50%
2019/04/11	0	0.00	1	25.05	25.30	-1	615	-0.16%
2019/03/29	1	24.70	0	0.00	24.40	1	558	0.18%
2019/03/22	0	24.50	1	24.60	24.50	-1	550	-0.18%
2019/03/21	0	24.45	0	0.00	24.55	0	550	0.00%
2019/03/19	1	24.55	0	0.00	24.85	1	549	0.18%
2019/03/14	0	0.00	2	24.75	24.55	-2	545	-0.37%
2019/02/26	1	26.00	2	25.88	25.50	-1	731	-0.14%
2019/02/22	0	0.00	1	24.75	24.60	-1	655	-0.15%
2019/02/18	1	25.60	1	25.30	24.95	0	666	0.00%
2019/02/15	1	24.80	0	0.00	25.25	1	636	0.16%
2019/02/11	1	23.95	0	0.00	24.45	1	599	0.17%
2019/01/30	1	23.90	4	23.85	23.85	-3	587	-0.51%
2019/01/25	0	0.00	1	24.30	24.35	-1	602	-0.17%
2019/01/24	0	24.00	0	0.00	24.05	0	613	0.01%
2019/01/21	4	23.95	0	0.00	24.30	4	612	0.65%
2019/01/08	0	0.00	1	24.10	24.30	-1	632	-0.16%
2019/01/07	1	23.90	3	23.75	23.55	-2	627	-0.32%
2019/01/03	0	0.00	4	23.50	23.40	-4	665	-0.60%
2018/12/28	2	22.30	0	0.00	22.35	2	659	0.30%
2018/12/25	2	22.30	0	0.00	22.30	2	692	0.29%
2018/12/24	3	22.67	0	0.00	22.75	3	694	0.43%
2018/12/14	0	0.00	3	23.85	23.75	-3	744	-0.40%
2018/12/12	2	24.35	0	0.00	24.35	2	800	0.25%
2018/12/06	1	24.00	1	25.40	24.00	0	974	0.00%
2018/12/05	0	0.00	10	25.25	25.65	-10	1,007	-0.99%
2018/12/04	10	26.00	3	25.95	25.95	7	1,008	0.69%
2018/12/03	1	25.20	4.2	25.33	25.60	-3.2	1,000	-0.32%
2018/11/30	4	24.40	0	0.00	24.40	4	980	0.41%
2018/11/29	1	24.64	3	25.20	24.40	-2	983	-0.20%
2018/11/28	0	0.00	2	24.50	24.60	-2	955	-0.21%
2018/11/19	0	0.00	1	23.25	23.80	-1	1,051	-0.10%
2018/11/14	1	22.50	0	0.00	22.45	1	1,079	0.09%
2018/11/12	2	22.50	0	0.00	22.50	2	1,203	0.17%
2018/11/08	0.2	22.70	0	0.00	22.65	0.2	1,208	0.02%
2018/11/01	2	23.00	0	0.00	22.90	2	1,203	0.17%
2018/10/31	0	23.00	0	0.00	23.05	0	1,184	0.00%
2018/10/26	0	0.00	1	21.45	21.25	-1	1,163	-0.09%
2018/10/23	0	0.00	1	23.00	23.00	-1	1,152	-0.09%
2018/10/22	1	23.55	0	0.00	23.50	1	1,151	0.09%
2018/10/16	0.2	23.45	0	0.00	23.45	0.2	1,178	0.02%
2018/10/09	1	26.60	3	26.30	26.30	-2	1,149	-0.17%
2018/10/05	2	27.15	0	0.00	27.00	2	1,158	0.17%
2018/09/28	0	30.00	0	0.00	30.00	0	1,278	0.00%
2018/09/26	1	30.20	0	0.00	30.15	1	1,293	0.08%
2018/09/25	1.2	30.15	0	0.00	30.15	1.2	1,295	0.09%
2018/09/11	5	26.45	0	0.00	26.60	5	1,285	0.39%
2018/09/05	0	0.00	1	29.50	29.70	-1	1,405	-0.07%
2018/09/04	1	28.90	0	0.00	28.85	1	1,423	0.07%
2018/08/31	0	0.00	1	28.95	29.20	-1	1,386	-0.07%
2018/08/29	0	0.00	1	28.55	28.45	-1	1,365	-0.07%
2018/08/28	0	0.00	5	28.00	28.00	-5	1,318	-0.38%
2018/08/21	0	0.00	1	28.30	28.00	-1	1,348	-0.07%
2018/08/13	0	0.00	3	27.00	26.80	-3	1,273	-0.24%
2018/08/10	1	28.10	0	0.00	27.70	1	1,261	0.08%
2018/08/08	0	0.00	2	27.78	28.10	-2	1,163	-0.17%
2018/07/19	1	27.20	0	0.00	26.85	1	1,193	0.08%
2018/07/06	0	0.00	5	26.50	26.65	-5	1,201	-0.42%
2018/07/05	5	26.92	0	0.00	26.65	5	1,184	0.42%
2018/07/03	0	0.00	3	28.50	27.85	-3	1,173	-0.26%
2018/07/02	0	0.00	2	28.70	28.70	-2	1,167	-0.17%
2018/06/29	0	0.00	3	29.00	28.75	-3	1,161	-0.26%
2018/06/28	2	29.13	0	0.00	29.10	2	1,139	0.18%
2018/06/27	0	0.00	1	28.35	28.85	-1	1,059	-0.09%
2018/06/21	1	28.70	0	0.00	28.35	1	1,039	0.10%
2018/06/20	1	28.20	1	28.50	28.30	0	1,051	0.00%
2018/06/15	1	29.20	1	29.20	28.80	0	1,084	0.00%
2018/06/14	0	0.00	5	29.50	29.30	-5	1,058	-0.47%
2018/06/12	0	0.00	1	28.70	29.00	-1	879	-0.11%
2018/06/11	3	27.80	0	0.00	27.85	3	894	0.34%
2018/06/07	5	28.35	0	0.00	27.95	5	916	0.55%
2018/06/05	0	0.00	1	27.75	27.85	-1	887	-0.11%
2018/06/04	0	0.00	1	27.90	27.80	-1	871	-0.11%
2018/05/18	0	0.00	5	26.16	26.00	-5	826	-0.61%
2018/05/02	0	0.00	1	26.50	26.35	-1	1,110	-0.09%
2018/04/25	1	25.70	0	0.00	25.80	1	1,186	0.08%
2018/04/24	7	25.51	0	0.00	25.45	7	1,191	0.59%
2018/04/20	1	26.90	0	0.00	26.95	1	1,178	0.08%
2018/04/18	1	26.90	0	0.00	26.95	1	1,224	0.08%
2018/04/16	0	27.70	0	0.00	27.70	0	1,225	0.00%
2018/04/13	1	27.70	0	0.00	27.55	1	1,231	0.08%
2018/03/30	1	28.30	0	0.00	28.10	1	1,488	0.07%
2018/03/28	1	28.35	0	0.00	28.05	1	1,507	0.07%
2018/03/23	0	0.00	1	27.95	28.15	-1	1,520	-0.07%
2018/03/22	1	29.35	3	29.15	28.85	-2	1,516	-0.13%
2018/03/21	0	0.00	3	28.50	28.65	-3	1,489	-0.20%
2018/03/15	1	29.25	3	29.60	28.85	-2	1,644	-0.12%
2018/03/07	0	0.00	1	27.00	26.95	-1	1,676	-0.06%
2018/02/09	1	25.25	0	0.00	26.40	1	2,398	0.04%
2018/02/07	3	27.63	0	0.00	27.50	3	2,491	0.12%
2018/02/06	1	28.75	0	0.00	26.60	1	2,536	0.04%
2018/02/05	1	29.00	0	0.00	29.30	1	2,524	0.04%
2018/02/02	1	29.85	0	0.00	29.85	1	2,543	0.04%
2018/02/01	2	30.28	0	0.00	30.20	2	2,642	0.08%
2018/01/31	1	30.20	0	0.00	30.30	1	2,671	0.04%
2018/01/30	0	0.00	2	30.83	30.40	-2	2,715	-0.07%
2018/01/24	1	30.30	0	0.00	30.35	1	3,006	0.03%
2018/01/23	25	30.90	31	30.37	30.20	-6	3,051	-0.20%
2018/01/19	5	30.75	3	30.67	30.75	2	3,256	0.06%
2018/01/18	1	29.95	1	30.20	29.95	0	3,290	0.00%
2018/01/17	0	0.00	2	30.45	30.10	-2	3,511	-0.06%
2018/01/15	2	30.25	3	30.90	30.25	-1	3,975	-0.03%
2018/01/12	0	0.00	2	29.70	29.90	-2	4,194	-0.05%
2018/01/11	3	29.38	0	0.00	29.35	3	4,541	0.07%
2018/01/09	1	30.10	0	0.00	29.60	1	4,768	0.02%
2018/01/08	5	30.29	0	0.00	30.00	5	5,157	0.10%
2018/01/05	1	30.90	1	30.95	30.85	0	5,331	0.00%
2018/01/04	1	30.90	0	0.00	31.30	1	5,379	0.02%
2018/01/03	1	30.95	16	30.96	30.95	-15	5,347	-0.28%