偉詮電 (2436)-元富-世貿券商分點個股進出

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
60.1
漲跌
▼0.4
漲幅
-0.66%
成交量
499張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/05/09	1	61.20	0	0.00	60.90	1	1,280	0.08%
2024/05/07	1	61.30	0	0.00	61.30	1	1,312	0.08%
2024/04/30	0	0.00	3	61.90	61.80	-3	1,352	-0.22%
2024/04/29	2.1	61.55	0	0.00	61.80	2.1	1,367	0.15%
2024/04/19	55	60.11	2	60.35	60.60	53	1,519	3.49%
2024/04/18	1	62.00	0	0.00	62.10	1	1,522	0.07%
2024/04/17	1	62.60	6	62.50	62.60	-5	1,541	-0.32%
2024/04/10	0	0.00	1	63.70	63.60	-1	1,640	-0.06%
2024/04/08	0	0.00	50	62.28	62.10	-50	1,689	-2.96%
2024/04/03	2	63.00	0	0.00	63.40	2	1,783	0.11%
2024/03/29	0	0.00	1	62.90	62.70	-1	2,255	-0.04%
2024/03/28	2	63.50	1	63.30	63.00	1	2,284	0.04%
2024/03/25	1	64.50	0	0.00	64.50	1	2,378	0.04%
2024/03/22	0	0.00	2	64.55	64.90	-2	2,398	-0.08%
2024/03/21	3	65.70	0	0.00	64.40	3	2,417	0.12%
2024/03/18	0	0.00	3	63.00	63.30	-3	2,524	-0.12%
2024/03/14	1	63.20	0	0.00	64.00	1	2,609	0.04%
2024/03/12	0.1	65.50	0	0.00	65.20	0.1	2,699	0.01%
2024/03/07	1	65.40	0	0.00	64.40	1	2,890	0.03%
2024/03/06	2.1	66.11	0	0.00	65.20	2.1	2,937	0.07%
2024/03/05	0	0.00	2	66.60	66.60	-2	3,005	-0.07%
2024/02/29	0.1	67.00	0	0.00	67.00	0.1	3,415	0.00%
2024/02/27	3	70.20	0	0.00	67.90	3	3,598	0.08%
2024/02/23	3	70.47	0	0.00	69.40	3	4,189	0.07%
2024/02/22	0	0.00	0.1	70.60	70.70	-0.1	4,317	0.00%
2024/02/21	1	70.60	0	0.00	70.80	1	4,392	0.02%
2024/02/19	1	69.30	1	69.50	69.70	0	4,451	0.00%
2024/02/15	1	68.20	8	67.91	68.40	-7	4,568	-0.15%
2024/02/05	0	0.00	1	64.20	64.40	-1	4,543	-0.02%
2024/01/31	1	65.60	0	0.00	65.60	1	4,600	0.02%
2024/01/30	2.1	65.86	0	0.00	65.50	2.1	4,605	0.05%
2024/01/17	1	69.00	1	67.20	67.20	0	4,972	0.00%
2024/01/08	1	70.10	0	0.00	68.70	1	5,318	0.02%
2024/01/05	0	0.00	3	72.47	71.80	-3	5,261	-0.06%
2024/01/04	2	70.60	0	0.00	70.80	2	5,238	0.04%
2024/01/03	1	71.80	0	0.00	71.80	1	5,276	0.02%
2024/01/02	2	72.45	0	0.00	72.50	2	5,270	0.04%
2023/12/28	5	75.14	9	74.88	74.00	-4	5,218	-0.08%
2023/12/27	6	72.83	1.1	70.99	72.90	4.9	5,007	0.10%
2023/12/26	1	69.90	2	70.30	69.90	-1	4,906	-0.02%
2023/12/22	2	69.15	2	69.40	69.80	0	4,878	0.00%
2023/12/21	1	67.60	0	0.00	67.70	1	4,861	0.02%
2023/12/19	1.1	67.29	0	0.00	67.30	1.1	4,885	0.02%
2023/12/18	1	68.20	0	0.00	68.10	1	4,947	0.02%
2023/12/14	1	71.70	1	70.20	69.80	0	5,132	0.00%
2023/12/13	4	71.03	1	71.20	70.90	3	5,213	0.06%
2023/12/08	1	71.50	4	72.08	71.20	-3	5,602	-0.05%
2023/12/06	0	0.00	3	74.30	73.90	-3	5,891	-0.05%
2023/12/05	6	75.03	20	75.64	74.60	-14	6,196	-0.23%
2023/12/04	3	76.37	1	76.90	76.10	2	6,641	0.03%
2023/12/01	0	0.00	4	78.78	78.10	-4	6,899	-0.06%
2023/11/30	1	77.60	6	78.60	79.00	-5	7,929	-0.06%
2023/11/29	2	77.50	4	77.80	78.80	-2	8,492	-0.02%
2023/11/28	0	0.00	19	77.55	77.70	-19	8,565	-0.22%
2023/11/27	0	0.00	28	76.95	76.10	-28	9,162	-0.31%
2023/11/24	31	76.14	25	76.98	76.50	6	9,954	0.06%
2023/11/22	29	76.44	6	74.02	76.30	23	9,991	0.23%
2023/11/21	3	72.03	1	70.80	72.80	2	9,588	0.02%
2023/11/20	0	0.00	1	70.60	71.20	-1	9,539	-0.01%
2023/11/17	2	69.45	5	69.48	69.80	-3	9,458	-0.03%
2023/11/16	6	68.28	1	68.10	68.10	5	9,374	0.05%
2023/11/15	13	70.52	20	70.00	69.00	-7	9,323	-0.08%
2023/11/14	0	0.00	0.2	67.40	67.60	-0.2	9,220	0.00%
2023/11/10	0.1	63.90	0	0.00	63.60	0.1	9,175	0.00%
2023/11/09	2.1	64.87	0	0.00	65.40	2.1	9,141	0.02%
2023/11/07	0	0.00	1	67.90	66.90	-1	9,117	-0.01%
2023/11/03	2	67.25	3	68.40	67.00	-1	9,117	-0.01%
2023/11/02	1	67.00	1	67.80	67.90	0	9,101	0.00%
2023/11/01	2	66.10	8	65.28	66.00	-6	9,080	-0.07%
2023/10/31	3	68.00	2	67.00	64.30	1	9,053	0.01%
2023/10/30	3	68.07	1	69.00	67.60	2	9,035	0.02%
2023/10/27	0	0.00	1	69.50	67.60	-1	9,029	-0.01%
2023/10/26	3	67.93	0	0.00	67.50	3	9,032	0.03%
2023/10/25	9	71.81	14	70.77	70.60	-5	8,956	-0.06%
2023/10/24	2	68.95	0	0.00	69.10	2	8,891	0.02%
2023/10/23	4	70.20	0	0.00	70.50	4	8,908	0.04%
2023/10/20	0	0.00	3	70.30	70.40	-3	8,905	-0.03%
2023/10/19	0	0.00	1	70.80	70.90	-1	8,926	-0.01%
2023/10/18	5	70.48	8	70.28	68.30	-3	8,906	-0.03%
2023/10/17	6	71.45	1	71.70	71.50	5	9,037	0.06%
2023/10/13	0	0.00	1	70.10	70.10	-1	9,006	-0.01%
2023/10/12	1	70.80	0	0.00	71.30	1	9,074	0.01%
2023/10/11	0	0.00	2	70.30	70.30	-2	9,357	-0.02%
2023/10/04	0	0.00	1	71.00	70.90	-1	9,520	-0.01%
2023/10/03	1	71.20	2	70.65	71.00	-1	9,788	-0.01%
2023/09/28	1	67.60	0	0.00	67.50	1	10,034	0.01%
2023/09/21	2	69.20	0	0.00	68.80	2	9,933	0.02%
2023/09/19	4	72.53	2	71.95	72.20	2	9,768	0.02%
2023/09/18	5	74.28	1	74.00	73.70	4	9,610	0.04%
2023/09/15	4	73.73	2	74.60	74.00	2	9,477	0.02%
2023/09/14	1	74.10	3	74.73	74.50	-2	9,366	-0.02%
2023/09/13	5	73.12	4	72.45	72.90	1	9,235	0.01%
2023/09/12	8	74.76	11	74.25	74.10	-3	9,061	-0.03%
2023/09/11	4	73.60	6	73.70	74.20	-2	8,927	-0.02%
2023/09/08	31	75.62	1	73.00	75.10	30	8,819	0.34%
2023/09/07	11	75.15	12	74.84	73.30	-1	8,555	-0.01%
2023/09/06	17	75.41	16	76.09	75.00	1	8,229	0.01%
2023/09/05	33.1	78.06	22	79.08	77.50	11.1	7,950	0.14%
2023/09/04	10	73.96	24	77.57	78.60	-14	6,954	-0.20%
2023/09/01	15	72.07	3	72.87	71.50	12	6,310	0.19%
2023/08/31	5	72.24	3	72.83	71.50	2	6,069	0.03%
2023/08/30	26	70.50	41.5	72.12	73.30	-15.5	5,483	-0.28%
2023/08/29	13	63.57	22	65.06	66.70	-9	4,563	-0.20%
2023/08/28	2	60.60	0	0.00	60.70	2	4,187	0.05%
2023/08/25	1	58.20	0	0.00	58.20	1	4,127	0.02%
2023/08/24	3	61.83	1	60.30	60.40	2	4,107	0.05%
2023/08/14	0	0.00	16	56.00	55.50	-16	3,947	-0.41%
2023/08/02	0	0.00	1	57.40	58.00	-1	3,881	-0.03%
2023/07/27	4	60.60	0	0.00	61.20	4	3,716	0.11%
2023/07/26	1	60.10	2	61.86	60.00	-1	3,657	-0.03%
2023/07/25	5	61.02	0	0.00	60.70	5	3,584	0.14%
2023/07/24	1	59.81	1	59.30	60.00	0	3,557	0.00%
2023/07/21	1	61.80	2	62.20	61.90	-1	3,493	-0.03%
2023/07/20	51	64.72	12	63.57	63.10	39	3,444	1.13%
2023/07/19	2	61.40	1	61.30	60.60	1	3,183	0.03%
2023/07/18	0	0.00	1	59.80	60.10	-1	3,141	-0.03%
2023/07/17	0	0.00	15	60.80	60.50	-15	3,086	-0.49%
2023/07/14	27.1	62.96	7	63.03	62.80	20.1	3,007	0.67%
2023/07/13	3	59.40	145	58.86	60.30	-142	2,708	-5.24%	大賣/鉅額交易
2023/07/12	6	58.42	11	58.53	58.00	-5	2,596	-0.19%
2023/07/11	10	57.30	11	58.42	58.30	-1	2,528	-0.04%
2023/07/10	10	59.50	1	59.60	58.10	9	2,452	0.37%
2023/07/07	7	57.23	9	57.39	57.90	-2	2,163	-0.09%
2023/07/06	4	55.73	4	55.73	55.20	0	1,956	0.00%
2023/07/05	2	53.80	0	0.00	53.70	2	1,856	0.11%
2023/07/04	37	53.48	2	52.80	53.30	35	2,023	1.73%
2023/06/26	0	0.00	3	52.93	52.10	-3	2,294	-0.13%
2023/06/20	1	54.40	1	55.20	54.10	0	2,318	0.00%
2023/06/19	0	0.00	5	55.40	55.00	-5	2,347	-0.21%
2023/06/16	8	55.68	0	0.00	55.20	8	2,329	0.34%
2023/06/15	2	56.90	2	56.60	56.70	0	2,290	0.00%
2023/06/14	0	0.00	4	56.15	55.70	-4	2,262	-0.18%
2023/06/13	0	0.00	15	60.63	58.90	-15	2,143	-0.70%
2023/06/12	6	58.78	12	59.14	60.50	-6	2,067	-0.29%
2023/06/09	2	57.20	8	56.66	58.00	-6	1,891	-0.32%
2023/06/08	5	55.50	4	55.50	55.50	1	1,823	0.05%
2023/06/05	1	55.40	3	54.60	54.80	-2	1,781	-0.11%
2023/06/01	11	51.90	0	0.00	52.30	11	1,679	0.66%
2023/05/31	6	52.47	0	0.00	52.20	6	1,728	0.35%
2023/05/30	0	0.00	1	51.60	51.90	-1	1,778	-0.06%
2023/05/29	1	51.80	1	51.40	51.60	0	1,787	0.00%
2023/05/19	0	0.00	5	49.00	48.85	-5	1,964	-0.26%
2023/05/11	0	0.00	1	47.50	46.25	-1	2,033	-0.05%
2023/05/10	0	47.15	1	47.50	47.50	-1	2,052	-0.05%
2023/05/03	5	47.91	0	0.00	48.05	5	2,480	0.20%
2023/04/28	0	0.00	3	47.80	47.80	-3	2,613	-0.11%
2023/04/27	0	0.00	5	47.45	47.10	-5	2,613	-0.19%
2023/04/25	3	47.20	0	0.00	46.90	3	2,640	0.11%
2023/04/20	0	0.00	1	51.30	50.60	-1	2,728	-0.04%
2023/04/19	2	52.10	0	0.00	52.00	2	2,717	0.07%
2023/04/18	1	52.80	1	53.20	52.50	0	2,711	0.00%
2023/04/14	0	0.00	1	52.80	52.90	-1	2,691	-0.04%
2023/04/13	1	52.80	0	0.00	52.70	1	2,680	0.04%
2023/04/12	0	0.00	2.1	54.20	54.30	-2.1	2,656	-0.08%
2023/04/11	1	53.80	0	0.00	53.90	1	2,632	0.04%
2023/04/10	0	0.00	1	52.70	53.50	-1	2,595	-0.04%
2023/04/07	12	54.47	1	54.30	53.70	11	2,553	0.43%
2023/04/06	8	54.30	16	55.32	55.50	-8	2,363	-0.34%
2023/03/29	1	49.90	0	0.00	49.60	1	2,092	0.05%
2023/03/27	2	53.00	0	0.00	51.50	2	2,086	0.10%
2023/03/24	0	0.00	1	52.60	52.80	-1	2,077	-0.05%
2023/03/23	3	51.60	0	0.00	51.60	3	2,039	0.15%
2023/03/22	2	51.75	0	0.00	51.40	2	2,023	0.10%
2023/03/17	0	0.00	0.1	50.70	50.20	-0.1	1,968	0.00%
2023/03/10	3	50.30	3	50.20	49.95	0	2,116	0.00%
2023/03/09	3.1	52.19	1	52.90	51.90	2.1	2,129	0.10%
2023/03/07	1	51.70	5	51.90	51.60	-4	2,073	-0.19%
2023/03/06	0	0.00	2	51.50	51.50	-2	2,072	-0.10%
2023/03/03	8	52.69	0	0.00	51.80	8	2,096	0.38%
2023/03/02	0	0.00	4	52.13	52.20	-4	2,103	-0.19%
2023/02/23	3	51.00	0	0.00	50.90	3	2,000	0.15%
2023/02/22	2	50.20	0	0.00	51.10	2	1,986	0.10%
2023/02/21	0	0.00	3	50.00	50.80	-3	1,965	-0.15%
2023/02/20	2	49.70	3	49.98	50.00	-1	1,978	-0.05%
2023/02/17	0	0.00	2	49.40	49.55	-2	1,987	-0.10%
2023/02/15	0	0.00	1	47.80	47.85	-1	2,055	-0.05%
2023/02/14	2	49.13	0	0.00	47.90	2	2,081	0.10%
2023/02/10	1	47.85	0	0.00	47.25	1	2,172	0.05%
2023/02/09	2	48.75	33	48.67	48.50	-31	2,246	-1.38%
2023/02/08	2.2	49.32	0	0.00	49.35	2.2	2,289	0.10%
2023/02/06	2	49.45	2	49.43	49.05	0	2,405	0.00%
2023/02/03	10	50.53	9	50.86	50.90	1	2,381	0.04%
2023/02/02	2	49.05	0	0.00	49.35	2	2,248	0.09%
2023/02/01	2	48.15	0	0.00	48.30	2	2,614	0.08%
2023/01/31	0	0.00	2	47.73	47.75	-2	2,694	-0.07%
2023/01/30	2	46.90	1	48.45	48.35	1	2,627	0.04%
2023/01/13	1	45.45	0	0.00	46.35	1	2,578	0.04%
2023/01/11	5	46.17	6	46.30	46.35	-1	2,495	-0.04%
2023/01/09	0	0.00	1	44.00	44.05	-1	2,454	-0.04%
2023/01/06	0	0.00	1	42.80	43.55	-1	2,471	-0.04%
2023/01/04	0	0.00	1	42.35	42.55	-1	2,493	-0.04%
2022/12/29	1	41.35	0	0.00	41.50	1	2,511	0.04%
2022/12/02	1	48.40	1	48.75	48.65	0	2,632	0.00%
2022/12/01	0	0.00	2	47.30	47.10	-2	2,565	-0.08%
2022/11/29	2.2	44.80	2	45.03	45.00	0.2	2,586	0.01%
2022/11/28	5.1	45.36	0	0.00	45.40	5.1	2,592	0.20%
2022/11/25	4	46.39	5	46.55	45.65	-1	2,618	-0.04%
2022/11/24	4	46.80	1	45.70	46.80	3	2,609	0.11%
2022/11/23	1	44.65	1	44.40	44.40	0	2,563	0.00%
2022/11/22	1	44.45	1	44.10	44.10	0	2,592	0.00%
2022/11/21	0	0.00	1	44.90	44.90	-1	2,697	-0.04%
2022/11/18	84	46.21	0	0.00	45.30	84	2,732	3.07%
2022/11/16	2	45.63	3	45.78	46.30	-1	2,692	-0.04%
2022/11/15	0	0.00	1	45.55	45.45	-1	2,662	-0.04%
2022/11/11	1	44.55	0	0.00	44.50	1	2,649	0.04%
2022/11/09	1	43.45	10	43.50	43.70	-9	2,598	-0.35%
2022/11/08	1	43.50	0	0.00	43.20	1	2,609	0.04%
2022/11/03	2	44.35	0	0.00	43.85	2	2,498	0.08%
2022/11/02	4	42.39	13	42.62	42.65	-9	2,393	-0.38%
2022/10/31	9	42.73	22	42.83	42.60	-13	2,367	-0.55%
2022/10/28	36	43.00	15	43.03	42.80	21	2,269	0.93%
2022/10/27	2	41.48	2	41.83	42.20	0	1,869	0.00%
2022/10/26	6	38.49	0	0.00	38.40	6	1,794	0.33%
2022/10/24	44	40.48	0	0.00	39.55	44	1,846	2.38%
2022/10/21	0	0.00	46	38.98	38.70	-46	1,930	-2.38%
2022/10/19	0	0.00	2	40.58	40.20	-2	1,934	-0.10%
2022/10/17	0.3	37.60	0	0.00	40.00	0.3	1,938	0.01%
2022/10/14	0	0.00	2	38.70	39.55	-2	1,935	-0.10%
2022/10/13	4	38.30	0	0.00	36.95	4	1,943	0.21%
2022/10/06	1	43.00	2	43.10	43.30	-1	1,949	-0.05%
2022/10/04	1	41.90	0	0.00	42.20	1	1,964	0.05%
2022/09/29	0	0.00	1	39.85	39.60	-1	2,035	-0.05%
2022/09/28	0	0.00	0.4	40.00	39.05	-0.4	2,063	-0.02%
2022/09/26	39.1	42.31	4	40.73	40.30	35.1	2,115	1.66%
2022/09/23	1	43.60	0	0.00	43.25	1	2,152	0.05%
2022/09/22	1.3	44.65	1	43.75	45.40	0.3	2,166	0.01%
2022/09/20	0	0.00	1	45.50	45.35	-1	2,157	-0.05%
2022/09/19	1	45.30	42	45.60	44.80	-41	2,184	-1.88%
2022/09/15	1	47.70	0	0.00	47.45	1	2,238	0.04%
2022/09/14	5	46.56	3	46.52	47.15	2	2,269	0.09%
2022/09/13	3	48.33	2	49.20	48.20	1	2,290	0.04%
2022/09/08	33	47.50	0	0.00	47.60	33	2,386	1.38%
2022/09/06	0	0.00	34	49.44	49.30	-34	2,433	-1.40%
2022/09/05	4	49.84	1	50.20	50.00	3	2,420	0.12%
2022/09/01	0.1	53.30	0	0.00	52.90	0.1	2,427	0.00%
2022/08/29	1	55.90	0	0.00	55.50	1	2,471	0.04%
2022/08/26	6	60.77	3.2	61.59	58.50	2.8	2,460	0.11%
2022/08/25	0.2	58.40	4	58.13	58.80	-3.8	2,383	-0.16%
2022/08/24	1	56.50	0	0.00	56.50	1	2,391	0.04%
2022/08/22	0.1	57.00	0	0.00	57.00	0.1	2,479	0.00%
2022/08/19	0.1	57.50	0	0.00	57.50	0.1	2,481	0.00%
2022/08/18	4	57.73	0	0.00	57.80	4	2,497	0.16%
2022/08/17	0	0.00	5	56.60	56.70	-5	2,480	-0.20%
2022/08/16	6	56.58	0	0.00	57.00	6	2,495	0.24%
2022/08/12	1	54.80	8	54.80	55.20	-7	2,460	-0.28%
2022/08/11	0	0.00	2	51.35	52.10	-2	2,407	-0.08%
2022/08/10	2	50.00	0	0.00	50.00	2	2,467	0.08%
2022/08/09	1	50.50	0	0.00	50.70	1	2,493	0.04%
2022/08/08	1	51.10	0	0.00	51.80	1	2,492	0.04%
2022/08/05	1	53.60	1	53.30	53.00	0	2,481	0.00%
2022/08/02	4	51.50	3	51.90	53.10	1	2,522	0.04%
2022/08/01	1	52.50	0	0.00	53.20	1	2,527	0.04%
2022/07/29	3	53.60	0	0.00	53.60	3	2,605	0.12%
2022/07/28	1	56.50	0	0.00	53.60	1	2,627	0.04%
2022/07/27	2	54.30	0	0.00	54.70	2	2,563	0.08%
2022/07/26	0	55.00	0	0.00	54.20	0	2,573	0.00%
2022/07/25	0.1	57.00	0	0.00	57.00	0.1	2,589	0.00%
2022/07/21	0	0.00	3	57.50	58.00	-3	2,707	-0.11%
2022/07/19	1	55.10	0	0.00	55.10	1	2,822	0.04%
2022/07/15	1	55.20	1	54.60	54.70	0	2,962	0.00%
2022/07/14	0	0.00	1	54.00	54.00	-1	2,960	-0.03%
2022/07/11	1	53.80	0	0.00	53.90	1	2,948	0.03%
2022/07/08	2	55.00	2	54.15	54.50	0	2,960	0.00%
2022/07/07	0	0.00	1	53.20	53.50	-1	2,942	-0.03%
2022/07/06	2	52.40	0	0.00	51.20	2	2,974	0.07%
2022/07/05	0	0.00	4	54.70	55.00	-4	2,985	-0.13%
2022/07/04	0	0.00	1	51.20	52.10	-1	2,953	-0.03%
2022/07/01	51	52.76	52	53.07	50.30	-1	2,943	-0.03%
2022/06/27	0	0.00	4	60.00	60.10	-4	2,975	-0.13%
2022/06/23	1	55.00	1	57.00	55.60	0	2,997	0.00%
2022/06/22	0	0.00	11	56.58	56.70	-11	3,031	-0.36%
2022/06/21	1	58.80	4	57.35	59.70	-3	3,034	-0.10%
2022/06/20	5	58.40	0.3	57.10	56.10	4.7	3,119	0.15%
2022/06/17	2	60.30	0	0.00	60.80	2	3,079	0.06%
2022/06/16	6	63.48	1	61.60	61.00	5	3,067	0.16%
2022/06/15	2	65.50	0	0.00	65.50	2	3,035	0.07%
2022/06/14	4	65.68	2	66.20	67.00	2	3,088	0.06%
2022/06/13	6	66.60	0	0.00	66.60	6	3,155	0.19%
2022/06/09	0	0.00	2	70.40	70.60	-2	3,238	-0.06%
2022/06/08	2	71.10	0	0.00	70.80	2	3,239	0.06%
2022/06/07	0	0.00	3	70.53	70.90	-3	3,246	-0.09%
2022/06/02	2	70.95	1	70.10	69.90	1	3,309	0.03%
2022/06/01	1	71.10	4	70.83	71.10	-3	3,363	-0.09%
2022/05/31	5	69.10	5	69.70	70.50	0	3,453	0.00%
2022/05/30	0	0.00	200	68.01	68.30	-200	3,705	-5.40%	大賣/鉅額交易
2022/05/27	74	66.91	2	66.40	66.10	72	3,715	1.94%
2022/05/24	6	67.25	5	66.50	66.30	1	3,816	0.03%
2022/05/19	3	67.93	2	68.40	68.70	1	4,022	0.02%
2022/05/18	4	69.28	20	69.60	69.40	-16	4,263	-0.38%
2022/05/17	2	67.15	3	68.67	69.30	-1	4,911	-0.02%
2022/05/16	23	66.91	3	66.87	66.60	20	4,929	0.41%
2022/05/13	2	65.80	2.1	66.00	66.10	-0.1	4,975	0.00%
2022/05/12	4.1	65.49	1	64.20	64.20	3.1	5,026	0.06%
2022/05/11	0	0.00	5	66.48	66.80	-5	5,077	-0.10%
2022/05/10	5	64.00	21	65.39	66.00	-16	5,178	-0.31%
2022/05/09	7	65.70	1	65.50	65.50	6	5,385	0.11%
2022/05/06	0	0.00	53	66.23	66.50	-53	5,414	-0.98%
2022/05/05	4	73.05	2	72.55	72.20	2	5,389	0.04%
2022/05/04	2	70.95	1	70.30	70.30	1	5,422	0.02%
2022/04/28	1	68.40	2	69.45	70.00	-1	5,553	-0.02%
2022/04/27	5	67.10	5.1	67.12	69.10	-0.1	5,554	0.00%
2022/04/26	1	70.30	2	70.05	69.30	-1	5,488	-0.02%
2022/04/25	1	72.90	14	72.81	71.60	-13	5,471	-0.24%
2022/04/22	16	79.59	3.1	79.15	78.60	12.9	5,441	0.24%
2022/04/21	1	75.20	1	76.00	78.00	0	5,437	0.00%
2022/04/20	0	0.00	0.2	76.15	76.10	-0.2	5,440	0.00%
2022/04/19	0	0.00	0.3	76.01	75.50	-0.3	5,486	-0.01%
2022/04/18	0	0.00	2	76.00	76.00	-2	5,539	-0.04%
2022/04/15	1	78.50	18	77.29	77.10	-17	5,594	-0.30%
2022/04/14	3	79.97	3	80.30	79.50	0	5,673	0.00%
2022/04/13	4	79.30	5	79.32	80.30	-1	5,731	-0.02%
2022/04/12	4.2	77.61	2	77.50	77.80	2.2	5,812	0.04%
2022/04/11	3	80.10	2	79.00	79.00	1	5,791	0.02%
2022/04/08	3	82.77	1	82.80	82.50	2	5,830	0.03%
2022/04/07	14	83.91	4	83.93	82.00	10	5,864	0.17%
2022/04/06	1	84.70	3	84.03	84.00	-2	5,933	-0.03%
2022/04/01	0	0.00	3	84.90	85.30	-3	6,157	-0.05%
2022/03/31	6	86.77	1	86.80	86.20	5	6,275	0.08%
2022/03/30	3	88.30	3	88.23	87.60	0	6,313	0.00%
2022/03/28	2.1	86.50	0	0.00	86.20	2.1	6,720	0.03%
2022/03/25	2	90.80	3	90.17	88.60	-1	7,237	-0.01%
2022/03/24	0.1	89.80	0	0.00	90.00	0.1	7,357	0.00%
2022/03/23	5	90.06	5	90.08	90.00	0	7,554	0.00%
2022/03/22	0	0.00	1	88.10	88.20	-1	7,904	-0.01%
2022/03/21	0	0.00	2	87.00	88.00	-2	8,016	-0.02%
2022/03/18	0.1	86.30	0	0.00	87.40	0.1	8,095	0.00%
2022/03/17	3	86.30	3	84.60	87.20	0	8,217	0.00%
2022/03/16	1	83.30	0	0.00	82.90	1	8,309	0.01%
2022/03/15	1	84.50	3	85.00	84.50	-2	8,323	-0.02%
2022/03/14	0	0.00	1	88.20	88.20	-1	8,386	-0.01%
2022/03/10	1	88.30	0	0.00	88.20	1	8,899	0.01%
2022/03/08	0.1	88.30	0	0.00	85.00	0.1	9,589	0.00%
2022/03/07	1	88.50	1	89.20	88.50	0	10,289	0.00%
2022/03/04	5	93.70	3	94.63	92.50	2	10,484	0.02%
2022/03/03	59	94.36	55	94.91	94.20	4	10,673	0.04%
2022/03/01	2	90.00	2	90.50	90.50	0	10,812	0.00%
2022/02/24	1	88.50	2	89.10	87.10	-1	11,264	-0.01%
2022/02/23	0	0.00	12	90.83	91.20	-12	11,617	-0.10%
2022/02/22	4	90.15	8	89.78	89.60	-4	11,952	-0.03%
2022/02/21	2	92.85	0	0.00	93.00	2	12,207	0.02%
2022/02/18	16	94.05	17	94.55	95.40	-1	12,829	-0.01%
2022/02/17	99.1	95.76	84	94.53	93.00	15.1	13,341	0.11%
2022/02/16	8	91.58	2	91.05	91.40	6	14,010	0.04%
2022/02/15	2	90.30	0	0.00	89.40	2	15,010	0.01%
2022/02/10	0	0.00	4	92.95	92.60	-4	16,916	-0.02%
2022/02/09	28	92.60	12	92.59	93.10	16	16,994	0.09%
2022/02/08	5	88.04	4	88.90	88.30	1	16,838	0.01%
2022/01/26	38	86.91	40	85.92	87.00	-2	16,989	-0.01%
2022/01/25	2	85.65	2	83.80	84.10	0	17,509	0.00%
2022/01/21	0	0.00	1	86.50	83.90	-1	18,058	-0.01%
2022/01/20	1	87.10	1	87.00	88.00	0	18,192	0.00%
2022/01/19	1	86.60	1	87.20	86.60	0	18,316	0.00%
2022/01/18	3	87.93	2	88.30	87.70	1	18,600	0.01%
2022/01/17	1	85.80	2	86.10	87.30	-1	18,746	-0.01%
2022/01/14	2	85.45	3	84.20	84.40	-1	19,141	-0.01%
2022/01/13	2	86.95	0	0.00	87.10	2	19,434	0.01%
2022/01/12	1.1	87.84	0	0.00	88.10	1.1	19,695	0.01%
2022/01/11	3	90.00	3	89.33	88.70	0	19,849	0.00%
2022/01/07	2	91.60	3	90.73	90.60	-1	20,091	0.00%
2022/01/06	1	93.80	3	94.17	94.40	-2	20,176	-0.01%
2022/01/05	0	0.00	40	93.39	93.00	-40	20,334	-0.20%
2022/01/03	10	97.06	2	97.15	95.70	8	20,600	0.04%
2021/12/29	4	96.40	0	0.00	97.10	4	21,060	0.02%
2021/12/28	41	98.80	6	98.60	97.10	35	21,406	0.16%
2021/12/27	0	0.00	11	97.84	97.60	-11	21,659	-0.05%
2021/12/24	7.1	96.00	1	96.90	95.40	6.1	22,324	0.03%
2021/12/23	13	96.38	8	97.96	96.00	5	23,656	0.02%
2021/12/22	46	100.60	43	98.44	97.60	3	24,269	0.01%
2021/12/21	26	99.86	39.2	99.45	99.00	-13.2	24,683	-0.05%
2021/12/20	23	96.59	16.5	96.72	97.00	6.5	25,111	0.03%
2021/12/17	25	95.80	22	96.54	96.60	3	25,525	0.01%
2021/12/16	17	95.65	110	96.19	96.30	-93	25,423	-0.37%	大賣/
2021/12/15	39	89.69	10	91.15	91.80	29	25,084	0.12%
2021/12/14	12.1	89.39	15	88.58	88.50	-2.9	25,064	-0.01%
2021/12/13	4	91.53	2	90.30	90.10	2	25,202	0.01%
2021/12/10	4.1	91.79	8	91.21	90.90	-3.9	25,130	-0.02%
2021/12/09	6	95.07	1	94.70	94.00	5	25,112	0.02%
2021/12/08	33	96.08	24	95.50	94.70	9	25,205	0.04%
2021/12/07	37	97.66	18	95.94	95.00	19	25,414	0.07%
2021/12/06	257	99.87	21	100.20	99.30	236	25,366	0.93%	大買/鉅額交易
2021/12/03	16	98.27	12	99.24	99.00	4	25,346	0.02%
2021/12/02	13.7	97.70	4	96.40	96.00	9.7	25,448	0.04%
2021/12/01	24	97.10	30	98.40	100.50	-6	25,916	-0.02%
2021/11/30	31.1	93.70	29	93.88	92.80	2.1	26,270	0.01%
2021/11/29	5	90.08	2	93.80	92.20	3	26,552	0.01%
2021/11/26	8.2	96.13	0	0.00	94.60	8.2	26,435	0.03%
2021/11/25	15	99.16	1	97.00	95.70	14	26,282	0.05%
2021/11/24	0	0.00	5	99.22	99.50	-5	26,132	-0.02%
2021/11/23	4	100.85	13	100.53	98.90	-9	25,964	-0.03%
2021/11/22	27	105.35	13	103.00	101.00	14	25,807	0.05%
2021/11/19	54	105.17	55	104.18	106.50	-1	25,464	0.00%
2021/11/18	8	103.26	8.2	103.93	104.00	-0.2	25,166	0.00%
2021/11/17	22	111.18	28	110.96	108.50	-6	24,873	-0.02%
2021/11/16	34	107.46	59.6	105.75	110.00	-25.6	24,203	-0.11%
2021/11/15	35.2	106.92	35	107.14	108.00	0.2	23,487	0.00%
2021/11/12	37	98.95	39	100.92	102.50	-2	22,181	-0.01%
2021/11/11	25	89.57	64.5	90.73	93.40	-39.5	21,178	-0.19%
2021/11/10	1	84.60	3	84.67	85.00	-2	19,506	-0.01%
2021/11/09	1	84.10	6.1	84.67	84.50	-5.1	19,431	-0.03%
2021/11/08	4	82.83	0	0.00	82.50	4	19,253	0.02%
2021/11/05	6	80.10	8	79.39	80.90	-2	19,187	-0.01%
2021/11/04	13	81.42	5	81.30	80.50	8	19,178	0.04%
2021/11/03	5	81.04	3	80.07	80.90	2	19,157	0.01%
2021/11/02	23	84.44	9	85.41	80.10	14	19,153	0.07%
2021/11/01	6	88.00	18	85.75	89.00	-12	18,596	-0.06%
2021/10/29	22	82.20	21.5	81.12	81.10	0.5	18,170	0.00%
2021/10/28	10	81.00	18	82.43	82.50	-8	18,092	-0.04%
2021/10/27	0	0.00	2	81.50	81.80	-2	17,980	-0.01%
2021/10/26	13.5	80.59	6	79.48	78.20	7.5	17,928	0.04%
2021/10/25	8	84.05	11	83.13	82.90	-3	17,804	-0.02%
2021/10/22	31	83.08	30	83.08	84.20	1	17,909	0.01%
2021/10/21	6	80.90	10	81.64	82.50	-4	17,779	-0.02%
2021/10/20	20	78.87	22	78.90	79.90	-2	17,541	-0.01%
2021/10/19	6	74.03	22	74.93	75.90	-16	17,696	-0.09%
2021/10/18	16	71.33	5	72.08	73.10	11	18,107	0.06%
2021/10/15	13	73.81	23.2	73.23	73.40	-10.2	18,097	-0.06%
2021/10/14	29	72.39	8	72.28	72.20	21	18,120	0.12%
2021/10/13	16.1	75.42	2	77.15	72.50	14.1	18,117	0.08%
2021/10/12	5	78.36	7	78.57	77.90	-2	18,058	-0.01%
2021/10/08	4	80.23	2	81.00	80.30	2	18,088	0.01%
2021/10/07	12	80.06	3	79.70	80.90	9	18,114	0.05%
2021/10/06	16.2	78.39	3	79.70	77.70	13.2	18,625	0.07%
2021/10/05	7	80.50	4	79.88	81.40	3	19,044	0.02%
2021/10/04	15	80.92	21	81.30	77.90	-6	18,855	-0.03%
2021/10/01	36	85.20	31	84.63	83.70	5	18,721	0.03%
2021/09/30	124	91.03	125	89.58	85.90	-1	18,543	-0.01%	大買/大賣/
2021/09/29	45.2	88.42	51	88.88	90.50	-5.8	17,435	-0.03%
2021/09/28	21	87.68	18	88.71	89.80	3	17,263	0.02%
2021/09/27	26	88.37	33	87.75	86.70	-7	17,372	-0.04%
2021/09/24	13	84.49	40	83.92	86.00	-27	16,747	-0.16%
2021/09/17	0	0.00	1	79.80	80.50	-1	16,461	-0.01%
2021/09/16	12	79.96	13	79.88	79.90	-1	16,462	-0.01%
2021/09/15	6	77.90	3	76.93	77.10	3	16,364	0.02%
2021/09/14	21	79.09	20	79.60	78.90	1	16,563	0.01%
2021/09/13	18	80.90	11	80.69	79.20	7	16,583	0.04%
2021/09/10	47	77.90	43	79.99	82.30	4	16,488	0.02%
2021/09/09	17	76.39	21	77.32	78.80	-4	16,198	-0.02%
2021/09/08	23	75.85	18	76.53	75.40	5	16,062	0.03%
2021/09/07	14	77.50	0	0.00	76.80	14	15,970	0.09%
2021/09/06	55	86.60	36	84.88	85.30	19	15,660	0.12%
2021/09/03	81	84.79	84	85.47	86.30	-3	14,906	-0.02%
2021/09/02	49	79.62	98.1	80.18	80.90	-49.1	13,965	-0.35%
2021/09/01	61	75.30	52	76.49	76.80	9	13,801	0.07%
2021/08/31	1	72.40	0	0.00	72.30	1	13,761	0.01%
2021/08/30	1	74.50	1	73.00	73.00	0	14,222	0.00%
2021/08/27	5	75.48	4	76.05	75.10	1	14,787	0.01%
2021/08/26	1.1	74.99	1	75.00	74.90	0.1	14,874	0.00%
2021/08/25	6	72.90	7	74.53	74.10	-1	15,033	-0.01%
2021/08/24	1	74.50	1	72.10	72.30	0	15,316	0.00%
2021/08/23	1	73.00	1	74.20	74.00	0	15,767	0.00%
2021/08/20	2	69.00	2	70.40	70.10	0	16,231	0.00%
2021/08/19	1	69.90	0	0.00	68.10	1	16,345	0.01%
2021/08/18	1	70.70	1	70.00	71.20	0	16,518	0.00%
2021/08/17	4	70.00	2	67.30	66.80	2	17,000	0.01%
2021/08/16	4	70.20	115	69.39	70.20	-111	17,306	-0.64%	大賣/鉅額交易
2021/08/13	12	73.32	15	71.17	70.70	-3	17,520	-0.02%
2021/08/12	1	73.00	2	73.25	74.80	-1	17,616	-0.01%
2021/08/11	1	75.30	2	73.20	71.70	-1	17,905	-0.01%
2021/08/10	1	76.80	3	77.70	76.00	-2	18,084	-0.01%
2021/08/09	4	78.38	5	79.34	77.10	-1	18,354	-0.01%
2021/08/06	2	81.15	4	81.73	80.20	-2	18,642	-0.01%
2021/08/05	11	79.66	0	0.00	79.40	11	19,042	0.06%
2021/08/04	14	79.85	0	0.00	79.40	14	20,152	0.07%
2021/08/03	20	79.00	1	78.50	79.80	19	20,330	0.09%
2021/08/02	0	0.00	1	77.40	77.20	-1	20,587	0.00%
2021/07/30	5	78.10	4	79.15	77.60	1	20,805	0.00%
2021/07/29	14	78.24	20	76.98	78.60	-6	21,123	-0.03%
2021/07/28	11	78.95	24.2	79.92	78.20	-13.2	21,224	-0.06%
2021/07/27	39	87.03	15	88.02	85.70	24	21,315	0.11%
2021/07/26	33	85.66	18	86.17	86.30	15	21,323	0.07%
2021/07/23	39	88.82	22	87.89	84.10	17	21,540	0.08%
2021/07/22	59	87.81	42.1	88.28	91.00	16.9	21,510	0.08%
2021/07/21	5	84.72	14	84.37	83.20	-9	21,221	-0.04%
2021/07/20	13	83.89	26	83.40	81.80	-13	21,670	-0.06%
2021/07/19	2.3	84.76	63	84.58	85.30	-60.7	21,935	-0.28%
2021/07/16	2	84.60	10	83.90	83.50	-8	22,258	-0.04%
2021/07/15	3	82.87	2	83.70	83.70	1	22,625	0.00%
2021/07/14	32	81.95	25.1	82.54	81.90	6.9	23,126	0.03%
2021/07/13	189	85.93	162	84.56	84.50	27	23,408	0.12%	大買/大賣/
2021/07/12	78.1	88.60	94	88.76	88.90	-15.9	23,504	-0.07%
2021/07/09	12	82.87	6.8	84.04	84.10	5.2	23,282	0.02%
2021/07/08	11	84.19	49	84.77	83.50	-38	23,986	-0.16%
2021/07/07	104.1	84.31	18	83.22	83.10	86.1	24,188	0.36%	大買/
2021/07/06	9	80.82	4	82.20	80.50	5	23,819	0.02%
2021/07/05	46	82.92	41	83.71	80.90	5	23,835	0.02%
2021/07/02	53	80.35	65	80.30	81.40	-12	23,587	-0.05%
2021/07/01	13	75.82	33	75.76	77.00	-20	23,334	-0.09%
2021/06/30	4	73.20	5	73.72	74.00	-1	23,598	0.00%
2021/06/29	11	75.17	15	75.12	73.20	-4	23,772	-0.02%
2021/06/28	8	73.75	9	74.19	74.50	-1	24,086	0.00%
2021/06/25	11	72.81	4	72.70	72.60	7	24,213	0.03%
2021/06/24	8	72.54	5	72.94	73.00	3	24,200	0.01%
2021/06/23	7	71.33	7	72.26	74.30	0	24,611	0.00%
2021/06/22	14	69.38	22	68.66	68.50	-8	24,500	-0.03%
2021/06/21	1	71.50	7	70.11	70.00	-6	24,451	-0.02%
2021/06/18	14	73.07	2	72.25	72.40	12	24,673	0.05%
2021/06/17	5	71.98	8	72.18	73.00	-3	24,692	-0.01%
2021/06/16	6	73.68	5	73.46	72.30	1	24,764	0.00%
2021/06/15	1	74.10	1.1	73.18	74.10	-0.1	25,315	0.00%
2021/06/11	2	73.35	4	73.63	72.10	-2	25,706	-0.01%
2021/06/10	7	72.84	4	73.13	71.90	3	25,626	0.01%
2021/06/09	29	72.09	26	73.25	72.50	3	25,494	0.01%
2021/06/08	12	75.05	1	74.10	74.00	11	25,161	0.04%
2021/06/07	20	77.16	20	77.45	74.90	0	25,031	0.00%
2021/06/04	26	75.56	21.1	75.74	76.00	4.9	24,476	0.02%
2021/06/03	4	72.65	7	72.63	72.90	-3	23,850	-0.01%
2021/06/02	15.1	72.12	6	72.03	72.00	9.1	23,682	0.04%
2021/06/01	9	73.96	8	74.13	73.20	1	23,441	0.00%
2021/05/31	20	73.16	48	72.09	71.70	-28	23,089	-0.12%
2021/05/28	40	68.03	15	66.64	69.20	25	22,597	0.11%
2021/05/27	6	62.75	7	63.40	63.10	-1	22,127	0.00%
2021/05/26	8	64.50	5	62.86	62.90	3	21,987	0.01%
2021/05/25	20	64.84	21	64.86	64.30	-1	21,819	0.00%
2021/05/24	9	60.61	7	60.70	61.20	2	21,389	0.01%
2021/05/21	7	58.80	9	58.64	59.50	-2	21,098	-0.01%
2021/05/20	0	0.00	1	56.60	55.80	-1	20,947	0.00%
2021/05/19	13	57.80	7	57.99	58.30	6	20,866	0.03%
2021/05/18	2	56.25	1	58.40	58.50	1	20,628	0.00%
2021/05/17	3	53.03	19	54.66	53.20	-16	20,444	-0.08%
2021/05/14	10	57.56	7	57.17	56.00	3	20,130	0.01%
2021/05/13	12	59.66	10	60.56	57.90	2	19,779	0.01%
2021/05/12	29	63.12	12	64.99	63.90	17	19,252	0.09%
2021/05/11	14	61.76	7.3	63.23	61.50	6.7	18,179	0.04%
2021/05/10	16	67.33	4	68.40	66.10	12	17,957	0.07%
2021/05/07	20	73.31	11	73.20	71.70	9	17,679	0.05%
2021/05/06	38	70.43	18	71.51	70.20	20	17,444	0.11%
2021/05/05	10	76.77	4	76.05	73.90	6	17,078	0.04%
2021/05/04	8	80.11	8	78.35	77.80	0	16,994	0.00%
2021/05/03	1	80.50	2.1	83.49	81.30	-1.1	16,717	-0.01%
2021/04/29	9	85.52	5	86.98	82.30	4	16,587	0.02%
2021/04/28	18	88.43	16	89.54	86.30	2	16,669	0.01%
2021/04/27	49	86.68	36	87.98	86.20	13	16,629	0.08%
2021/04/26	32	88.63	25	88.04	88.40	7	16,739	0.04%
2021/04/23	8	81.40	31	82.94	83.80	-23	17,227	-0.13%
2021/04/22	31	80.73	9	79.62	76.20	22	17,848	0.12%
2021/04/21	9	83.51	21	83.48	82.40	-12	17,572	-0.07%
2021/04/20	3	79.60	5	81.82	82.10	-2	17,159	-0.01%
2021/04/19	25	77.46	9	77.22	77.00	16	16,646	0.10%
2021/04/16	34	74.85	21	75.31	76.70	13	16,167	0.08%
2021/04/15	7	69.81	10	68.61	70.90	-3	15,460	-0.02%
2021/04/14	30	66.32	30	65.95	68.20	0	15,145	0.00%
2021/04/13	4	65.63	18	64.65	64.10	-14	14,454	-0.10%
2021/04/12	4	63.50	8	62.88	62.70	-4	14,028	-0.03%
2021/04/09	5	64.72	19	63.95	63.50	-14	14,027	-0.10%
2021/04/08	3	64.47	77	65.26	65.10	-74	14,040	-0.53%
2021/04/07	15	63.56	24	64.15	64.70	-9	14,381	-0.06%
2021/04/06	27	60.81	33	61.52	61.80	-6	14,284	-0.04%
2021/04/01	9	56.37	4	56.98	57.30	5	13,930	0.04%
2021/03/31	30.3	57.11	31	56.77	55.10	-0.7	13,870	-0.01%
2021/03/30	9	54.19	22	54.26	54.60	-13	13,563	-0.10%
2021/03/29	3	52.53	0	0.00	52.00	3	13,527	0.02%
2021/03/26	12	54.43	15	54.90	52.30	-3	13,914	-0.02%
2021/03/25	4	51.78	18	52.09	52.00	-14	13,788	-0.10%
2021/03/24	10	51.58	6	51.32	50.90	4	14,839	0.03%
2021/03/23	2	51.40	27	52.93	51.00	-25	14,826	-0.17%
2021/03/22	4	50.35	3	50.77	50.90	1	14,644	0.01%
2021/03/19	10	51.30	0	0.00	50.80	10	15,085	0.07%
2021/03/18	23	52.56	17	52.62	52.30	6	15,923	0.04%
2021/03/17	23	50.08	31	50.25	49.85	-8	16,206	-0.05%
2021/03/16	6	47.10	0	0.00	46.80	6	16,394	0.04%
2021/03/15	73	47.89	2	47.58	47.50	71	16,561	0.43%
2021/03/12	1	47.00	0	0.00	47.00	1	16,575	0.01%
2021/03/11	1	45.40	1	45.70	46.05	0	16,700	0.00%
2021/03/04	4	46.66	0	0.00	46.20	4	17,272	0.02%
2021/03/03	4	47.03	0	0.00	47.20	4	17,293	0.02%
2021/03/02	3.2	47.41	0	0.00	46.05	3.2	17,440	0.02%
2021/02/26	1	46.85	0	0.00	46.80	1	17,452	0.01%
2021/02/25	3	47.07	5	47.84	47.20	-2	17,460	-0.01%
2021/02/24	3	48.55	0	0.00	47.75	3	17,475	0.02%
2021/02/23	4	46.85	4	47.10	47.75	0	17,378	0.00%
2021/02/22	11	47.84	8	48.15	48.00	3	17,333	0.02%
2021/02/19	0	0.00	4	46.75	46.65	-4	17,273	-0.02%
2021/02/18	7	45.89	1	46.00	46.05	6	17,211	0.03%
2021/02/17	2	45.03	2	46.23	46.25	0	17,159	0.00%
2021/01/29	0	0.00	1	43.00	43.00	-1	17,099	-0.01%
2021/01/28	0	0.00	2	43.90	43.80	-2	17,040	-0.01%
2021/01/27	5	44.68	2	44.33	44.35	3	16,993	0.02%
2021/01/26	8	45.45	17	44.47	44.50	-9	16,929	-0.05%
2021/01/25	7	43.61	2	44.03	43.95	5	16,741	0.03%
2021/01/22	17	45.01	0	0.00	45.30	17	16,624	0.10%
2021/01/21	17	46.30	27	44.80	44.45	-10	16,435	-0.06%
2021/01/20	14	49.60	15	48.93	47.70	-1	15,990	-0.01%
2021/01/19	35	53.20	6	54.68	52.50	29	15,607	0.19%
2021/01/18	23	54.07	5	54.60	55.00	18	15,188	0.12%
2021/01/15	10	53.71	35	53.80	54.10	-25	14,131	-0.18%
2021/01/14	5	49.31	5	49.42	49.20	0	13,079	0.00%
2021/01/13	1	48.30	3	48.35	48.75	-2	12,864	-0.02%
2021/01/12	10	48.05	13	48.29	46.90	-3	12,755	-0.02%
2021/01/11	2	49.25	2	49.28	48.75	0	12,641	0.00%
2021/01/08	6	48.98	22	48.61	49.10	-16	12,627	-0.13%
2021/01/07	35	48.83	25	48.85	48.80	10	12,813	0.08%
2021/01/06	14.5	47.96	11	48.20	47.85	3.5	12,819	0.03%
2021/01/05	1	47.25	2	47.88	47.35	-1	12,592	-0.01%
2021/01/04	12	48.16	2	48.65	48.30	10	12,479	0.08%
2020/12/31	8	50.29	5	50.81	49.65	3	12,232	0.02%
2020/12/30	26	51.21	12	51.06	49.85	14	11,904	0.12%
2020/12/29	8	49.69	17	49.55	49.15	-9	11,189	-0.08%
2020/12/28	6	48.55	6	48.84	48.30	0	10,722	0.00%
2020/12/25	5	47.95	9	48.27	47.80	-4	10,433	-0.04%
2020/12/24	25	48.64	35	48.15	47.50	-10	10,220	-0.10%
2020/12/23	6	47.21	6	47.62	47.85	0	9,907	0.00%
2020/12/22	31	48.41	15	48.60	45.95	16	9,684	0.17%
2020/12/21	57	48.84	59	48.76	48.05	-2	9,233	-0.02%
2020/12/18	15	51.04	12	51.75	51.30	3	8,837	0.03%
2020/12/17	0	0.00	11	49.80	49.80	-11	7,635	-0.14%
2020/12/16	0	0.00	8	45.30	45.30	-8	7,550	-0.11%
2020/12/15	23	42.81	5	44.33	41.20	18	7,435	0.24%
2020/12/14	41	45.81	18	45.86	44.85	23	6,960	0.33%
2020/12/11	51	43.55	70.2	44.04	45.65	-19.2	5,975	-0.32%
2020/12/10	72	39.69	64	39.93	41.50	8	5,008	0.16%
2020/12/09	3	40.00	7	39.79	40.05	-4	4,322	-0.09%
2020/12/08	10	36.79	5	37.06	36.45	5	4,100	0.12%
2020/12/07	14	35.84	15	37.55	36.60	-1	4,030	-0.02%
2020/12/04	10	37.10	5	36.44	37.10	5	3,855	0.13%
2020/12/03	6	35.83	4	35.43	36.70	2	3,772	0.05%
2020/12/02	1	34.75	11	34.36	34.60	-10	3,805	-0.26%
2020/12/01	0	0.00	1	33.75	33.80	-1	3,678	-0.03%
2020/11/30	1	33.40	0	0.00	33.20	1	3,660	0.03%
2020/11/26	14	33.69	2	34.30	33.50	12	3,655	0.33%
2020/11/24	0	0.00	20	33.30	32.70	-20	3,412	-0.59%
2020/11/23	0	0.00	1	33.55	33.60	-1	3,392	-0.03%
2020/11/18	0	0.00	1	32.40	32.80	-1	3,348	-0.03%
2020/11/17	3	32.15	0	0.00	32.00	3	3,323	0.09%
2020/11/16	3	31.85	3	32.15	32.20	0	3,362	0.00%
2020/11/13	1	31.90	1	32.05	32.40	0	3,341	0.00%
2020/11/10	0	0.00	5	31.69	31.45	-5	3,214	-0.16%
2020/11/09	0	0.00	1	30.90	31.00	-1	3,126	-0.03%
2020/11/06	3	31.15	0	0.00	30.40	3	3,099	0.10%
2020/10/23	29	32.50	8	32.43	32.05	21	3,409	0.62%
2020/10/21	0	0.00	10	31.70	31.90	-10	3,366	-0.30%
2020/10/16	4	33.00	0	0.00	32.05	4	3,447	0.12%
2020/10/15	6	34.67	9	34.57	33.45	-3	3,365	-0.09%
2020/10/14	12	33.05	17	33.26	34.00	-5	3,042	-0.16%
2020/10/13	1	31.00	0	0.00	31.15	1	2,893	0.03%
2020/10/12	1	31.00	0	0.00	30.90	1	2,877	0.03%
2020/10/08	6	30.75	0	0.00	30.30	6	2,923	0.21%
2020/10/07	4	30.75	0	0.00	30.75	4	3,062	0.13%
2020/09/25	0	0.00	40	28.81	29.15	-40	4,050	-0.99%
2020/09/18	0	0.00	1	31.70	31.35	-1	4,157	-0.02%
2020/09/16	0	0.00	5	31.00	31.20	-5	4,222	-0.12%
2020/09/14	0	0.00	1	30.95	30.90	-1	4,228	-0.02%
2020/09/08	1	30.95	2	30.88	30.60	-1	4,253	-0.02%
2020/09/07	5	31.83	1	31.40	30.20	4	4,192	0.10%
2020/09/03	2	30.65	0	0.00	30.20	2	3,859	0.05%
2020/09/02	0	0.00	3	30.55	30.40	-3	3,819	-0.08%
2020/08/27	0	0.00	8	30.00	29.65	-8	3,881	-0.21%
2020/08/26	1	29.80	1	29.45	29.50	0	3,882	0.00%
2020/08/25	0	0.00	1	30.00	29.60	-1	3,964	-0.03%
2020/08/24	1	29.00	1	28.60	29.05	0	3,907	0.00%
2020/08/21	1	28.20	0	0.00	28.30	1	3,900	0.03%
2020/08/18	1	29.05	0	0.00	29.10	1	3,776	0.03%
2020/08/11	20	29.05	4	29.10	29.00	16	3,873	0.41%
2020/08/10	20	29.25	21	29.79	29.25	-1	3,864	-0.03%
2020/08/07	0	0.00	20	30.00	29.95	-20	3,840	-0.52%
2020/08/06	2	30.63	0	0.00	30.00	2	3,821	0.05%
2020/08/05	4	31.65	3	31.57	31.95	1	3,676	0.03%
2020/08/04	0.2	30.30	3	30.30	30.45	-2.8	3,598	-0.08%
2020/08/03	3	30.10	0	0.00	30.30	3	3,586	0.08%
2020/07/30	1	29.20	0	0.00	30.10	1	3,563	0.03%
2020/07/29	1	28.95	0	0.00	29.00	1	3,552	0.03%
2020/07/28	5	28.60	7	29.04	28.05	-2	3,565	-0.06%
2020/07/24	3	30.37	0	0.00	29.85	3	3,558	0.08%
2020/07/23	7	30.79	0	0.00	30.85	7	3,518	0.20%
2020/07/15	0	0.00	2	30.15	30.15	-2	3,675	-0.05%
2020/07/14	1	32.20	2	31.73	31.50	-1	3,644	-0.03%
2020/07/10	5	31.51	5	32.25	30.80	0	3,478	0.00%
2020/07/09	1	31.75	1	32.80	32.80	0	3,225	0.00%
2020/07/08	0	0.00	4	29.24	29.85	-4	2,833	-0.14%
2020/07/07	3	28.38	1	28.55	28.30	2	2,771	0.07%
2020/07/06	0	0.00	2	28.50	28.30	-2	2,705	-0.07%
2020/07/03	2	28.45	4	28.10	28.50	-2	2,655	-0.08%
2020/07/02	1	27.10	0	0.00	27.10	1	2,633	0.04%
2020/06/30	0	0.00	1	28.10	28.10	-1	2,656	-0.04%
2020/06/29	0	0.00	4	28.80	28.05	-4	2,600	-0.15%
2020/06/24	0	0.00	3	28.80	28.50	-3	2,547	-0.12%
2020/06/23	0	0.00	1	27.80	28.15	-1	2,437	-0.04%
2020/06/22	2	27.65	1	27.80	27.95	1	2,405	0.04%
2020/06/17	0	0.00	3	27.75	27.70	-3	2,356	-0.13%
2020/06/16	0	0.00	4	27.45	27.50	-4	2,342	-0.17%
2020/06/15	4	26.95	4	27.70	27.05	0	2,366	0.00%
2020/06/10	0	0.00	1	27.40	27.30	-1	2,402	-0.04%
2020/06/09	1	27.60	0	0.00	27.45	1	2,464	0.04%
2020/06/08	1	27.90	3	27.70	27.25	-2	2,474	-0.08%
2020/06/05	4	27.70	0	0.00	27.70	4	2,465	0.16%
2020/05/29	2	26.15	2	26.55	26.70	0	2,483	0.00%
2020/05/27	3	26.63	0	0.00	26.95	3	2,441	0.12%
2020/05/26	2	26.55	0	0.00	26.50	2	2,418	0.08%
2020/05/25	1	26.05	2	26.20	26.40	-1	2,400	-0.04%
2020/05/22	1	26.65	1	26.35	26.20	0	2,390	0.00%
2020/05/21	1	26.45	6	26.97	27.00	-5	2,353	-0.21%
2020/05/20	1	25.60	4	26.60	26.55	-3	2,277	-0.13%
2020/05/14	0	0.00	1	25.45	25.45	-1	2,213	-0.05%
2020/05/13	1	26.20	0	0.00	26.15	1	2,197	0.05%
2020/05/11	1	26.15	0	0.00	26.15	1	2,182	0.05%
2020/05/08	5	26.50	5	26.15	26.15	0	2,167	0.00%
2020/05/06	7	26.05	4	26.20	25.85	3	2,128	0.14%
2020/05/05	2	26.60	0	0.00	26.65	2	2,072	0.10%
2020/05/04	0	0.00	2	27.15	26.75	-2	2,049	-0.10%
2020/04/30	4	26.60	4	26.85	26.70	0	2,007	0.00%
2020/04/29	0	0.00	1	26.50	26.40	-1	1,984	-0.05%
2020/04/27	1.4	26.57	3	27.10	26.60	-1.6	1,956	-0.08%
2020/04/24	3	26.32	12	26.33	26.50	-9	1,848	-0.49%
2020/04/22	1	24.85	0	0.00	24.85	1	1,624	0.06%
2020/04/21	6	24.88	7	25.07	24.35	-1	1,610	-0.06%
2020/04/20	8	25.23	9	25.08	25.05	-1	1,581	-0.06%
2020/04/17	0	0.00	3	24.73	25.00	-3	1,512	-0.20%
2020/04/16	6	24.69	6	25.07	24.50	0	1,465	0.00%
2020/04/13	16	23.94	4	23.90	23.90	12	1,360	0.88%
2020/04/08	1	23.75	0	0.00	24.05	1	1,282	0.08%
2020/04/07	0	0.00	3	23.80	23.70	-3	1,253	-0.24%
2020/04/06	3	23.77	3	23.33	23.95	0	1,182	0.00%
2020/04/01	1	21.95	0	0.00	21.80	1	1,093	0.09%
2020/03/31	3	21.50	3	21.97	21.45	0	1,084	0.00%
2020/03/27	1	22.00	0	0.00	21.90	1	1,110	0.09%
2020/03/25	1	22.45	1	22.45	22.00	0	1,144	0.00%
2020/03/23	2	19.93	2	20.20	20.15	0	1,094	0.00%
2020/03/19	14	20.07	24	20.12	19.75	-10	1,112	-0.90%
2020/03/16	3	22.33	0	0.00	21.25	3	1,049	0.29%
2020/03/13	10	20.77	8	21.33	22.10	2	1,036	0.19%
2020/03/12	4	22.10	2	21.60	21.50	2	966	0.21%
2020/03/10	47	23.92	1	24.35	24.00	46	925	4.97%
2020/03/09	5	25.74	47	25.50	25.60	-42	866	-4.85%
2020/01/15	0	0.00	3	26.40	26.30	-3	685	-0.44%
2020/01/14	0	0.00	4	26.33	26.40	-4	684	-0.58%
2020/01/07	4	26.26	1	26.10	26.00	3	726	0.41%
2020/01/03	0	0.00	2	26.60	26.60	-2	727	-0.28%
2020/01/02	2	26.80	0	0.00	26.80	2	736	0.27%
2019/12/24	2	27.28	0	0.00	27.00	2	777	0.26%
2019/12/23	1	27.30	0	0.00	27.60	1	752	0.13%
2019/11/06	1	27.20	0	0.00	26.90	1	1,318	0.08%
2019/10/24	0	0.00	0.5	27.10	27.20	-0.5	1,438	-0.03%
2019/10/16	1	27.70	1	27.05	27.05	0	1,537	0.00%
2019/09/25	0	0.00	2	27.75	27.70	-2	1,444	-0.14%
2019/09/20	2	27.90	3	27.90	28.00	-1	1,435	-0.07%
2019/09/19	2	28.60	6	28.39	28.25	-4	1,419	-0.28%
2019/09/18	2	27.95	4	28.00	28.05	-2	1,348	-0.15%
2019/09/16	5	27.00	0	0.00	26.95	5	1,300	0.38%
2019/09/10	20	27.10	0	0.00	27.10	20	1,306	1.53%
2019/09/06	0	0.00	2	27.93	27.45	-2	1,283	-0.16%
2019/09/05	2	28.55	2	28.40	28.25	0	1,242	0.00%
2019/09/04	0	0.00	2	28.10	28.45	-2	1,178	-0.17%
2019/08/30	0	0.00	1	27.90	27.30	-1	1,123	-0.09%
2019/08/29	9	28.31	28	28.24	27.75	-19	1,113	-1.71%
2019/08/28	2	28.10	0	0.00	28.20	2	972	0.21%
2019/08/27	1	27.70	1	27.50	27.55	0	936	0.00%
2019/08/21	0	0.00	1	27.35	27.60	-1	893	-0.11%
2019/08/20	5	27.56	2	27.80	27.40	3	885	0.34%
2019/08/19	0	0.00	3	27.40	27.55	-3	814	-0.37%
2019/08/14	3	26.95	0	0.00	26.65	3	774	0.39%
2019/08/12	0	0.00	3	26.10	26.65	-3	757	-0.40%
2019/07/29	0	0.00	2	26.85	26.85	-2	728	-0.27%
2019/07/26	11	28.19	7	28.11	27.40	4	736	0.54%
2019/07/16	1	26.20	0	0.00	26.05	1	869	0.12%
2019/07/01	0	0.00	2	26.70	26.50	-2	973	-0.21%
2019/06/12	0	0.00	1	25.75	25.45	-1	932	-0.11%
2019/05/16	0	0.00	4	25.20	25.00	-4	1,028	-0.39%
2019/05/09	0	0.00	2	25.10	24.85	-2	1,023	-0.20%
2019/05/08	0	0.00	1	25.50	25.55	-1	1,016	-0.10%
2019/05/03	4	27.01	0	0.00	27.05	4	1,015	0.39%
2019/04/24	7	28.06	7	27.90	27.45	0	931	0.00%
2019/04/23	1	26.95	5	26.87	27.80	-4	812	-0.49%
2019/04/22	21	26.59	1	26.80	26.80	20	725	2.76%
2019/04/19	1	25.30	0	0.00	25.25	1	655	0.15%
2019/04/18	2	25.40	0	0.00	25.10	2	655	0.31%
2019/04/17	3	25.70	0	0.00	25.70	3	655	0.46%
2019/04/16	0	0.00	4	24.60	24.70	-4	601	-0.67%
2019/04/12	0	0.00	1	24.85	24.70	-1	608	-0.16%
2019/04/11	1	25.20	0	0.00	25.30	1	615	0.16%
2019/04/08	0	0.00	3	24.45	24.45	-3	572	-0.52%
2019/04/01	0	24.10	0	0.00	24.10	0	563	0.00%
2019/03/29	1	24.30	0	0.00	24.40	1	558	0.18%
2019/03/27	0	24.00	0	0.00	24.05	0	553	0.00%
2019/03/25	0	0.00	1	23.95	24.00	-1	553	-0.18%
2019/03/19	1	24.85	0	0.00	24.85	1	549	0.18%
2019/03/14	1	24.70	0	0.00	24.55	1	545	0.18%
2019/03/07	1.8	24.85	0	0.00	24.85	1.8	684	0.26%
2019/03/05	1	25.65	0	0.00	25.75	1	716	0.14%
2019/03/04	1	25.50	3	25.60	25.45	-2	705	-0.28%
2019/02/27	0	0.00	5	25.25	25.15	-5	710	-0.70%
2019/02/26	10	26.04	1	26.10	25.50	9	731	1.23%
2019/02/20	0	0.00	2	25.00	24.90	-2	667	-0.30%
2019/02/15	1	24.90	0	0.00	25.25	1	636	0.16%
2019/02/11	0	0.00	1	24.20	24.45	-1	599	-0.17%
2019/01/30	0	0.00	2	23.88	23.85	-2	587	-0.34%
2019/01/24	3	24.10	0	0.00	24.05	3	613	0.49%
2019/01/21	0	0.00	1	23.95	24.30	-1	612	-0.16%
2019/01/17	1	23.50	0	0.00	23.30	1	621	0.16%
2019/01/16	2	23.60	0	0.00	23.50	2	638	0.31%
2018/12/04	2	26.00	0	0.00	25.95	2	1,008	0.20%
2018/11/29	1	25.15	0	0.00	24.40	1	983	0.10%
2018/11/19	1	23.50	0	0.00	23.80	1	1,051	0.10%
2018/11/05	0	0.00	1	23.35	23.50	-1	1,208	-0.08%
2018/11/02	2	23.00	0	0.00	23.25	2	1,207	0.17%
2018/11/01	4	22.90	0	0.00	22.90	4	1,203	0.33%
2018/10/12	4	21.94	4	22.13	22.65	0	1,174	0.00%
2018/10/11	0.8	23.70	0	0.00	23.70	0.8	1,145	0.07%
2018/10/01	0.4	30.50	0	0.00	30.50	0.4	1,262	0.03%
2018/09/06	1	29.25	4	28.43	28.15	-3	1,388	-0.22%
2018/09/05	0	0.00	1	29.70	29.70	-1	1,405	-0.07%
2018/08/30	0	0.00	1	28.30	28.45	-1	1,365	-0.07%
2018/08/29	4	28.60	0	0.00	28.45	4	1,365	0.29%
2018/08/21	2	28.33	2	28.05	28.00	0	1,348	0.00%
2018/08/15	0	0.00	1	26.70	26.75	-1	1,272	-0.08%
2018/08/10	0.1	27.70	1	28.05	27.70	-0.9	1,261	-0.07%
2018/08/09	1	28.40	0	0.00	28.45	1	1,246	0.08%
2018/08/08	1	27.50	0	0.00	28.10	1	1,163	0.09%
2018/07/30	1	26.65	0	0.00	26.55	1	1,152	0.09%
2018/07/05	1	27.35	0	0.00	26.65	1	1,184	0.08%
2018/07/03	1	28.50	0	0.00	27.85	1	1,173	0.09%
2018/06/29	0	0.00	3	29.00	28.75	-3	1,161	-0.26%
2018/06/25	1	27.90	0	0.00	27.80	1	1,036	0.10%
2018/06/15	1	28.80	0	0.00	28.80	1	1,084	0.09%
2018/06/11	0	0.00	0.1	27.75	27.85	-0.1	894	-0.01%
2018/06/08	0	0.00	1	28.00	28.05	-1	904	-0.11%
2018/04/09	0	0.00	2	27.70	27.65	-2	1,431	-0.14%
2018/03/30	1	28.15	0	0.00	28.10	1	1,488	0.07%
2018/03/29	1	28.10	0	0.00	28.20	1	1,500	0.07%
2018/03/27	2	28.33	0	0.00	28.25	2	1,518	0.13%
2018/03/22	0	0.00	3	29.30	28.85	-3	1,516	-0.20%
2018/03/20	1	28.05	10	28.20	28.05	-9	1,489	-0.60%
2018/03/19	10	28.60	0	0.00	28.50	10	1,545	0.65%
2018/03/16	2	28.75	0	0.00	28.55	2	1,597	0.13%
2018/03/15	3	29.32	2	29.65	28.85	1	1,644	0.06%
2018/03/14	0	0.00	2	28.13	28.00	-2	1,604	-0.12%
2018/03/13	0	0.00	2	27.73	28.15	-2	1,611	-0.12%
2018/03/05	1	27.10	0	0.00	27.00	1	1,740	0.06%
2018/02/12	3	26.95	0	0.00	26.95	3	2,363	0.13%
2018/02/07	0	0.00	1	27.70	27.50	-1	2,491	-0.04%
2018/02/05	1	29.00	1	29.30	29.30	0	2,524	0.00%
2018/02/02	0	0.00	3	30.10	29.85	-3	2,543	-0.12%
2018/01/30	3	30.92	12	30.99	30.40	-9	2,715	-0.33%
2018/01/26	0	0.00	2	30.10	29.90	-2	2,890	-0.07%
2018/01/25	2	30.63	3	30.10	30.05	-1	2,919	-0.03%
2018/01/24	8	30.24	0	0.00	30.35	8	3,006	0.27%
2018/01/23	3	30.72	4	30.90	30.20	-1	3,051	-0.03%
2018/01/22	4	30.51	0	0.00	30.55	4	3,103	0.13%
2018/01/19	0	0.00	1	30.45	30.75	-1	3,256	-0.03%
2018/01/15	0	0.00	2	30.80	30.25	-2	3,975	-0.05%
2018/01/12	3	29.75	3	29.70	29.90	0	4,194	0.00%
2018/01/05	2	30.90	2	31.08	30.85	0	5,331	0.00%
2018/01/04	0	0.00	2	31.23	31.30	-2	5,379	-0.04%
2018/01/03	26	30.46	20	30.95	30.95	6	5,347	0.11%
2018/01/02	1	29.80	0	0.00	29.85	1	5,288	0.02%