偉詮電 (2436)-玉山-桃園券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:30(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－玉山-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	5	52.12	52.00	-5	2,901	-0.17%
2024/11/19	1	53.20	0	0.00	52.60	1	2,899	0.03%
2024/11/18	0	0.00	1	51.50	51.40	-1	2,895	-0.03%
2024/11/14	0	0.00	9	52.03	52.00	-9	2,909	-0.31%
2024/11/11	0	0.00	0	54.00	54.60	0	2,911	0.00%
2024/11/08	1	54.00	0	0.00	54.30	1	2,909	0.03%
2024/11/07	0	0.00	7	56.50	56.50	-7	2,885	-0.24%
2024/11/05	1	57.60	0.1	58.01	57.30	0.9	2,879	0.03%
2024/11/04	0	0.00	5	57.70	57.80	-5	2,898	-0.17%
2024/11/01	1	57.40	0.1	57.68	58.30	1	2,920	0.03%
2024/10/30	0	0.00	0	59.30	58.80	0	2,911	0.00%
2024/10/29	1	59.40	0	0.00	59.60	1	2,903	0.03%
2024/10/28	5	61.30	0	0.00	60.60	5	2,896	0.17%
2024/10/24	5	61.30	1	61.20	61.20	4	2,893	0.14%
2024/10/23	0	61.67	0	0.00	61.80	0	2,878	0.00%
2024/10/22	1	60.81	2	61.40	61.70	-1	2,860	-0.03%
2024/10/21	0	0.00	8	60.09	60.60	-8	2,845	-0.28%
2024/10/18	0	0.00	2	58.80	58.80	-2	2,844	-0.07%
2024/10/17	1	60.00	0	0.00	60.10	1	2,828	0.04%
2024/10/15	6	60.32	2	60.45	59.60	4	2,815	0.14%
2024/10/14	0	0.00	2	60.00	60.70	-2	2,793	-0.07%
2024/10/11	0	0.00	13	60.97	59.80	-13	2,778	-0.47%
2024/10/09	21	63.27	3	65.63	61.30	18	2,686	0.67%
2024/10/08	22.1	66.13	6.2	66.02	67.60	15.9	2,489	0.64%
2024/10/07	0.1	63.50	2	63.10	63.10	-1.9	2,265	-0.09%
2024/10/04	2	63.90	1	62.80	64.10	1	2,213	0.05%
2024/10/01	4.1	64.55	3	65.00	64.50	1.1	2,173	0.05%
2024/09/30	2	64.36	2	63.40	63.30	0	2,086	0.00%
2024/09/27	6.1	65.00	1.1	64.81	64.80	5	2,018	0.25%
2024/09/26	9.1	68.57	15	67.77	66.80	-5.9	1,903	-0.31%
2024/09/25	41	66.26	42.2	67.41	67.90	-1.2	1,541	-0.08%
2024/09/24	12	64.48	3.1	63.77	63.10	8.9	1,015	0.88%
2024/09/23	1	59.20	6	59.12	59.20	-5	769	-0.65%
2024/09/20	5	54.90	2	54.40	53.90	3	721	0.42%
2024/09/11	0.5	51.30	0	0.00	51.00	0.5	813	0.06%
2024/09/10	0.5	51.90	0	0.00	50.80	0.5	840	0.06%
2024/09/06	1	52.50	0	0.00	52.20	1	860	0.12%
2024/09/04	1	53.30	0	0.00	52.80	1	872	0.11%
2024/08/30	0	0.00	1	57.90	57.70	-1	890	-0.11%
2024/08/27	0	0.00	5	56.10	56.20	-5	1,010	-0.50%
2024/08/19	0	0.00	0	55.80	56.60	0	1,288	0.00%
2024/08/16	1	56.60	1	56.00	56.00	0	1,290	0.00%
2024/08/15	0	0.00	0	55.60	56.90	0	1,275	0.00%
2024/08/14	2	56.20	6	56.42	55.70	-4	1,260	-0.32%
2024/08/12	0	0.00	1	55.90	55.80	-1	1,256	-0.08%
2024/08/06	0.1	47.00	0	0.00	48.30	0.1	1,231	0.01%
2024/08/05	0.2	49.79	0	0.00	49.15	0.2	1,209	0.01%
2024/08/02	2	55.90	0	0.00	54.60	2	1,185	0.17%
2024/08/01	0.4	56.30	0	0.00	56.60	0.4	1,184	0.03%
2024/07/30	1.1	53.32	0	0.00	54.60	1.1	1,184	0.09%
2024/07/29	1	54.90	0	0.00	54.40	1	1,171	0.09%
2024/07/26	1	55.32	0	0.00	56.20	1	1,161	0.09%
2024/07/22	1.1	57.45	0	0.00	56.60	1.1	1,170	0.09%
2024/07/19	1	59.20	0	0.00	59.00	1	1,155	0.09%
2024/07/16	0	0.00	3	61.87	61.60	-3	1,139	-0.26%
2024/07/15	1	60.90	0	0.00	60.90	1	1,155	0.09%
2024/07/12	0	0.00	2	62.10	61.60	-2	1,159	-0.17%
2024/07/11	1	61.20	0	0.00	61.60	1	1,190	0.08%
2024/07/09	1	61.30	0	0.00	61.30	1	1,236	0.08%
2024/07/08	1	63.20	0	0.00	62.90	1	1,233	0.08%
2024/07/05	0	0.00	17	62.87	63.70	-17	1,232	-1.38%
2024/07/03	0	0.00	2.3	62.04	62.30	-2.3	1,233	-0.19%
2024/07/02	0	0.00	1	61.40	60.60	-1	1,237	-0.08%
2024/06/28	1	61.50	0	0.00	61.90	1	1,240	0.08%
2024/06/26	1	62.80	0	0.00	62.30	1	1,237	0.08%
2024/06/24	1	64.00	0	0.00	63.20	1	1,219	0.08%
2024/06/20	0	0.00	4	64.65	64.80	-4	1,215	-0.33%
2024/06/19	2	63.40	0	0.00	63.40	2	1,198	0.17%
2024/06/18	3	65.00	1	63.90	64.30	2	1,218	0.16%
2024/06/17	0	0.00	8.4	64.67	65.00	-8.4	1,211	-0.69%
2024/06/14	1	62.60	2	63.00	62.80	-1	1,194	-0.08%
2024/06/13	1	63.20	0	0.00	63.00	1	1,191	0.08%
2024/06/12	4	63.35	2	64.10	63.10	2	1,193	0.17%
2024/06/11	2	63.50	0	0.00	63.50	2	1,201	0.17%
2024/06/06	3	63.33	2	63.70	63.40	1	1,213	0.08%
2024/06/04	4	66.15	0	0.00	65.30	4	1,221	0.33%
2024/06/03	3	66.73	10	66.57	66.50	-7	1,220	-0.57%
2024/05/31	2	64.25	0	0.00	64.00	2	1,168	0.17%
2024/05/30	5	64.80	5	65.70	64.30	0	1,160	0.00%
2024/05/29	8.1	66.05	17	67.22	65.70	-8.9	1,141	-0.78%
2024/05/28	4	64.45	2	64.60	64.60	2	1,013	0.20%
2024/05/27	3	63.27	1	63.40	63.40	2	983	0.20%
2024/05/24	1	60.60	1	60.90	60.90	0	983	0.00%
2024/05/10	0	0.00	10	59.80	60.20	-10	1,274	-0.78%
2024/05/07	1	61.00	0	0.00	61.30	1	1,312	0.08%
2024/05/02	0	0.00	2	61.60	61.50	-2	1,337	-0.15%
2024/04/26	2	61.10	0	0.00	60.80	2	1,377	0.15%
2024/04/24	10	61.20	5	60.60	61.70	5	1,419	0.35%
2024/04/19	0	0.00	2	61.20	60.60	-2	1,519	-0.13%
2024/04/18	2	61.90	0	0.00	62.10	2	1,522	0.13%
2024/04/17	5	62.78	6	62.50	62.60	-1	1,541	-0.06%
2024/04/16	0.1	59.00	5	58.50	58.50	-4.9	1,517	-0.32%
2024/04/15	1.1	62.13	0	0.00	61.00	1.1	1,506	0.07%
2024/04/12	0	0.00	2	63.25	63.20	-2	1,569	-0.13%
2024/04/02	0	0.00	36	63.00	62.80	-36	2,095	-1.72%
2024/04/01	11	63.31	0	0.00	63.50	11	2,224	0.49%
2024/03/29	0	0.00	6	62.97	62.70	-6	2,255	-0.27%
2024/03/28	1	63.40	11	63.18	63.00	-10	2,284	-0.44%
2024/03/27	1	63.30	0	0.00	63.90	1	2,333	0.04%
2024/03/26	0	0.00	6	63.32	63.10	-6	2,352	-0.26%
2024/03/21	2	64.70	1	65.40	64.40	1	2,417	0.04%
2024/03/20	0	0.00	2	63.80	63.40	-2	2,438	-0.08%
2024/03/19	2.1	63.20	0	0.00	63.10	2.1	2,503	0.08%
2024/03/15	1.1	62.91	0	0.00	62.70	1.1	2,579	0.04%
2024/03/14	5	64.00	0	0.00	64.00	5	2,609	0.19%
2024/03/13	0.1	64.00	0	0.00	63.20	0.1	2,637	0.00%
2024/03/12	1	65.10	1	65.20	65.20	0	2,699	0.00%
2024/03/08	0.1	64.05	1	64.00	63.30	-0.9	2,810	-0.03%
2024/03/07	1.1	65.39	0	0.00	64.40	1.1	2,890	0.04%
2024/03/06	5.2	65.57	0	0.00	65.20	5.2	2,937	0.18%
2024/03/05	7.1	66.73	0	0.00	66.60	7.1	3,005	0.23%
2024/03/04	12	67.79	2	67.85	67.20	10	3,194	0.31%
2024/03/01	1	67.40	0	0.00	66.70	1	3,280	0.03%
2024/02/29	0.1	67.40	0	0.00	67.00	0.1	3,415	0.00%
2024/02/27	3.1	68.19	5	68.00	67.90	-1.9	3,598	-0.05%
2024/02/26	0.1	69.40	10	69.30	69.90	-10	3,769	-0.26%
2024/02/23	0.1	69.00	0	0.00	69.40	0.1	4,189	0.00%
2024/02/22	2	71.10	2	70.70	70.70	0	4,317	0.00%
2024/02/21	2	69.85	2	70.60	70.80	0	4,392	0.00%
2024/02/20	10.2	70.69	7	69.54	69.20	3.2	4,432	0.07%
2024/02/16	1	68.60	6	68.98	69.80	-5	4,564	-0.11%
2024/02/15	10	68.40	7	67.20	68.40	3	4,568	0.07%
2024/02/05	1.1	63.91	0	0.00	64.40	1.1	4,543	0.02%
2024/02/02	0.1	65.20	0	0.00	65.00	0.1	4,569	0.00%
2024/02/01	1	65.10	0	0.00	65.10	1	4,592	0.02%
2024/01/31	1.1	65.61	1	66.00	65.60	0.1	4,600	0.00%
2024/01/30	14.1	65.92	1	65.90	65.50	13.1	4,605	0.28%
2024/01/29	0.1	66.31	0	0.00	66.80	0.1	4,596	0.00%
2024/01/26	3	66.57	0	0.00	66.20	3	4,619	0.06%
2024/01/25	10.1	68.20	0	0.00	66.80	10.1	4,648	0.22%
2024/01/24	0.1	68.20	0	0.00	67.90	0.1	4,671	0.00%
2024/01/23	2	67.40	4	68.05	68.20	-2	4,737	-0.04%
2024/01/19	5	66.40	1.2	66.98	66.80	3.8	4,790	0.08%
2024/01/18	1	66.00	0	0.00	66.10	1	4,869	0.02%
2024/01/17	2	68.30	2.1	68.07	67.20	-0.1	4,972	0.00%
2024/01/16	1.1	67.41	0	0.00	67.40	1.1	4,991	0.02%
2024/01/15	12	68.33	2	68.30	69.00	10	4,988	0.20%
2024/01/12	1.1	66.32	7	66.20	66.20	-6	5,003	-0.12%
2024/01/11	5	67.20	5	67.60	67.30	0	5,072	0.00%
2024/01/10	2.1	67.52	0	0.00	67.50	2.1	5,183	0.04%
2024/01/09	2.1	68.36	0	0.00	68.00	2.1	5,309	0.04%
2024/01/08	10.1	71.04	6	70.83	68.70	4	5,318	0.08%
2024/01/05	1	72.80	1	72.00	71.80	0	5,261	0.00%
2024/01/04	1	71.50	0	0.00	70.80	1	5,238	0.02%
2024/01/03	3	72.23	12	71.82	71.80	-9	5,276	-0.17%
2024/01/02	1	72.80	0	0.00	72.50	1	5,270	0.02%
2023/12/29	4.1	72.35	34	72.56	73.60	-30	5,277	-0.57%
2023/12/28	39	74.65	14.4	74.63	74.00	24.6	5,218	0.47%
2023/12/27	20	71.60	11	72.10	72.90	9	5,007	0.18%
2023/12/26	0	0.00	5	70.10	69.90	-5	4,906	-0.10%
2023/12/25	4	69.48	2	69.60	69.30	2	4,889	0.04%
2023/12/22	1	68.50	0	0.00	69.80	1	4,878	0.02%
2023/12/21	3	67.87	2	67.75	67.70	1	4,861	0.02%
2023/12/20	35.1	68.71	0	0.00	68.60	35.1	4,875	0.72%
2023/12/19	2.1	67.69	2	67.20	67.30	0.1	4,885	0.00%
2023/12/18	8	68.41	1	68.40	68.10	7	4,947	0.14%
2023/12/15	4.1	69.67	2	69.20	68.10	2.1	5,014	0.04%
2023/12/14	1	70.00	11	70.17	69.80	-10	5,132	-0.19%
2023/12/13	4	71.03	0	0.00	70.90	4	5,213	0.08%
2023/12/12	8.1	71.93	3	71.53	70.70	5.1	5,323	0.09%
2023/12/11	11	71.80	0	0.00	71.70	11	5,428	0.20%
2023/12/08	1	71.80	1	72.10	71.20	0	5,602	0.00%
2023/12/07	5.2	72.45	0	0.00	71.50	5.2	5,729	0.09%
2023/12/06	6	74.87	11	74.93	73.90	-5	5,891	-0.08%
2023/12/05	0	0.00	3	75.33	74.60	-3	6,196	-0.05%
2023/12/04	1	76.90	2	77.50	76.10	-1	6,641	-0.02%
2023/12/01	0	0.00	2	78.75	78.10	-2	6,899	-0.03%
2023/11/30	0	0.00	1	79.40	79.00	-1	7,929	-0.01%
2023/11/29	4	78.25	2.1	78.82	78.80	1.9	8,492	0.02%
2023/11/28	1	77.60	2.5	77.28	77.70	-1.5	8,565	-0.02%
2023/11/27	2	78.60	1.2	77.99	76.10	0.8	9,162	0.01%
2023/11/24	4	76.40	3.1	76.91	76.50	0.9	9,954	0.01%
2023/11/22	10.1	75.36	28.6	75.71	76.30	-18.5	9,991	-0.19%
2023/11/21	6	70.82	7	71.96	72.80	-1	9,588	-0.01%
2023/11/20	13	71.22	11.9	71.49	71.20	1.1	9,539	0.01%
2023/11/17	1	68.60	3	70.13	69.80	-2	9,458	-0.02%
2023/11/16	2	68.15	1	68.60	68.10	1	9,374	0.01%
2023/11/15	5	69.90	6	70.07	69.00	-1	9,323	-0.01%
2023/11/14	0	0.00	1	66.80	67.60	-1	9,220	-0.01%
2023/11/13	0	0.00	1.5	65.87	65.70	-1.5	9,197	-0.02%
2023/11/10	4.1	64.42	5	64.04	63.60	-1	9,175	-0.01%
2023/11/09	1	65.00	0	0.00	65.40	1	9,141	0.01%
2023/11/08	0	0.00	1	66.60	66.60	-1	9,127	-0.01%
2023/11/07	1	67.00	0	0.00	66.90	1	9,117	0.01%
2023/11/03	1	66.80	0	0.00	67.00	1	9,117	0.01%
2023/11/02	2	67.15	4	67.92	67.90	-2	9,101	-0.02%
2023/11/01	1	65.80	5	65.78	66.00	-4	9,080	-0.04%
2023/10/31	1.9	65.47	6	64.52	64.30	-4.2	9,053	-0.05%
2023/10/30	2.1	67.81	3	67.97	67.60	-0.9	9,035	-0.01%
2023/10/27	3	67.73	4	68.80	67.60	-1	9,029	-0.01%
2023/10/26	15	68.61	2	69.60	67.50	13	9,032	0.14%
2023/10/25	7	72.03	14	71.32	70.60	-7	8,956	-0.08%
2023/10/24	5.1	69.21	1	68.90	69.10	4.1	8,891	0.05%
2023/10/23	6	70.00	6	70.73	70.50	0	8,908	0.00%
2023/10/20	10	69.17	6	69.78	70.40	4	8,905	0.05%
2023/10/19	0	0.00	7	70.94	70.90	-7	8,926	-0.08%
2023/10/18	7	69.91	5	68.50	68.30	2	8,906	0.02%
2023/10/17	10	72.11	13	71.98	71.50	-3	9,037	-0.03%
2023/10/16	1	69.50	1	68.30	68.80	0	8,961	0.00%
2023/10/12	8	70.66	2	71.10	71.30	6	9,074	0.07%
2023/10/11	6	71.37	4	71.75	70.30	2	9,357	0.02%
2023/10/06	2	71.30	5	71.26	71.00	-3	9,410	-0.03%
2023/10/05	5	71.16	2	71.35	71.40	3	9,454	0.03%
2023/10/04	5	70.46	6	70.87	70.90	-1	9,520	-0.01%
2023/10/03	6	70.93	13	71.44	71.00	-7	9,788	-0.07%
2023/10/02	2	69.45	2	69.10	69.00	0	9,922	0.00%
2023/09/28	0	0.00	2	67.95	67.50	-2	10,034	-0.02%
2023/09/27	5	67.30	1	67.40	67.70	4	10,038	0.04%
2023/09/26	1	67.00	0	0.00	67.00	1	10,025	0.01%
2023/09/25	0	0.00	1	69.00	68.30	-1	10,000	-0.01%
2023/09/22	2	68.90	0.3	68.50	68.90	1.7	9,970	0.02%
2023/09/21	0.2	69.70	0.6	69.47	68.80	-0.4	9,933	0.00%
2023/09/20	3.3	72.26	2	71.75	70.80	1.3	9,851	0.01%
2023/09/19	15	72.79	4	71.80	72.20	11	9,768	0.11%
2023/09/18	9	74.90	3	74.33	73.70	6	9,610	0.06%
2023/09/15	1	73.70	3	74.47	74.00	-2	9,477	-0.02%
2023/09/14	1	75.30	2	74.70	74.50	-1	9,366	-0.01%
2023/09/13	6	74.10	12	72.39	72.90	-6	9,235	-0.06%
2023/09/12	14	74.14	9	73.84	74.10	5	9,061	0.06%
2023/09/11	15	74.93	26.1	74.71	74.20	-11.1	8,927	-0.12%
2023/09/08	33.1	74.66	21.2	74.60	75.10	11.9	8,819	0.13%
2023/09/07	32	76.84	29.1	75.34	73.30	2.9	8,555	0.03%
2023/09/06	11.1	75.82	210	75.00	75.00	-198.9	8,229	-2.42%	大賣/鉅額交易
2023/09/05	73	78.92	74.8	77.85	77.50	-1.8	7,950	-0.02%
2023/09/04	52.5	73.06	65.4	77.64	78.60	-12.9	6,954	-0.19%
2023/09/01	27	72.17	19.1	72.10	71.50	8	6,310	0.13%
2023/08/31	432.3	73.26	233	71.75	71.50	199.3	6,069	3.28%	大買/大賣/鉅額交易
2023/08/30	65	70.13	73.7	72.62	73.30	-8.7	5,483	-0.16%
2023/08/29	3	66.17	8.3	65.59	66.70	-5.3	4,563	-0.12%
2023/08/28	0	0.00	6	60.10	60.70	-6	4,187	-0.14%
2023/08/25	2	58.55	0	0.00	58.20	2	4,127	0.05%
2023/08/24	11	61.61	2	61.80	60.40	9	4,107	0.22%
2023/08/23	0	0.00	1	60.50	60.00	-1	4,019	-0.02%
2023/08/22	0	0.00	1	59.10	58.60	-1	4,006	-0.02%
2023/08/21	3	59.60	1	59.20	59.20	2	3,998	0.05%
2023/08/18	2	59.50	7	60.29	59.90	-5	3,989	-0.13%
2023/08/17	1	59.30	0	0.00	59.30	1	3,969	0.03%
2023/08/16	0	0.00	1	56.20	57.80	-1	3,952	-0.03%
2023/08/08	6	58.83	0	0.00	58.30	6	3,901	0.15%
2023/08/04	1	57.70	0	0.00	57.80	1	3,882	0.03%
2023/08/02	2	57.85	3	58.43	58.00	-1	3,881	-0.03%
2023/08/01	12	61.66	14	60.01	60.50	-2	3,824	-0.05%
2023/07/31	8	62.48	0	0.00	60.20	8	3,801	0.21%
2023/07/27	0	0.00	1	61.30	61.20	-1	3,716	-0.03%
2023/07/26	1	61.70	1	62.90	60.00	0	3,657	0.00%
2023/07/24	1	60.30	2	60.70	60.00	-1	3,557	-0.03%
2023/07/21	2	61.70	1	62.60	61.90	1	3,493	0.03%
2023/07/20	8	64.01	19	64.01	63.10	-11	3,444	-0.32%
2023/07/19	1	60.60	12	61.26	60.60	-11	3,183	-0.35%
2023/07/18	8.3	60.01	9	59.87	60.10	-0.8	3,141	-0.02%
2023/07/17	9	60.84	10	60.71	60.50	-1	3,086	-0.03%
2023/07/14	41	62.79	36.3	63.03	62.80	4.7	3,007	0.16%
2023/07/13	6	59.13	4.4	58.60	60.30	1.6	2,708	0.06%
2023/07/12	9	58.61	15	58.17	58.00	-6	2,596	-0.23%
2023/07/11	4	58.50	7	57.63	58.30	-3	2,528	-0.12%
2023/07/10	3	61.07	6	60.40	58.10	-3	2,452	-0.12%
2023/07/07	11	57.59	8	57.66	57.90	3	2,163	0.14%
2023/07/06	19	55.69	12	55.54	55.20	7	1,956	0.36%
2023/07/05	1	53.80	0	0.00	53.70	1	1,856	0.05%
2023/07/04	0	0.00	3	53.07	53.30	-3	2,023	-0.15%
2023/06/28	1	52.30	0	0.00	52.00	1	2,277	0.04%
2023/06/26	0	0.00	1	52.40	52.10	-1	2,294	-0.04%
2023/06/21	3	53.70	4	53.43	53.00	-1	2,318	-0.04%
2023/06/20	2	54.00	0	0.00	54.10	2	2,318	0.09%
2023/06/19	2	55.45	1	55.90	55.00	1	2,347	0.04%
2023/06/16	5	56.50	5	55.98	55.20	0	2,329	0.00%
2023/06/14	3.2	56.21	3	56.63	55.70	0.2	2,262	0.01%
2023/06/13	17	60.36	27	59.53	58.90	-10	2,143	-0.47%
2023/06/12	23	59.10	43	59.55	60.50	-20	2,067	-0.97%
2023/06/09	14	56.25	13	57.14	58.00	1	1,891	0.05%
2023/06/08	4	55.00	2.5	55.60	55.50	1.5	1,823	0.08%
2023/06/06	2	53.50	3	53.77	53.00	-1	1,798	-0.06%
2023/06/05	14.5	55.68	16	55.09	54.80	-1.5	1,781	-0.08%
2023/06/02	1	53.20	1	52.60	53.20	0	1,682	0.00%
2023/06/01	2	51.85	4	52.08	52.30	-2	1,679	-0.12%
2023/05/31	0	0.00	1	52.80	52.20	-1	1,728	-0.06%
2023/05/30	3	51.40	1	51.80	51.90	2	1,778	0.11%
2023/05/29	2	51.70	1	51.02	51.60	1	1,787	0.05%
2023/05/26	1	49.90	0	0.00	49.70	1	1,810	0.06%
2023/05/25	0.1	50.20	0	50.10	50.10	0.1	1,852	0.00%
2023/05/24	1	49.90	0	0.00	50.60	1	1,903	0.05%
2023/05/22	1	49.55	0	0.00	49.55	1	1,948	0.05%
2023/05/19	0.1	48.60	0	0.00	48.85	0.1	1,964	0.00%
2023/05/17	2	47.30	0	0.00	48.25	2	1,968	0.10%
2023/05/11	3	46.60	1	46.30	46.25	2	2,033	0.10%
2023/05/08	2	48.00	0	0.00	47.65	2	2,147	0.09%
2023/05/05	5	48.80	5	48.51	48.60	0	2,402	0.00%
2023/05/02	0	0.00	1	48.20	48.40	-1	2,551	-0.04%
2023/04/28	3	47.85	0	0.00	47.80	3	2,613	0.11%
2023/04/27	0	0.00	3	47.20	47.10	-3	2,613	-0.11%
2023/04/25	3	47.85	0	0.00	46.90	3	2,640	0.11%
2023/04/24	1	49.25	2	48.95	48.95	-1	2,679	-0.04%
2023/04/21	1	50.00	5	49.70	49.40	-4	2,741	-0.15%
2023/04/20	3	50.90	0	0.00	50.60	3	2,728	0.11%
2023/04/19	1	51.90	0	0.00	52.00	1	2,717	0.04%
2023/04/18	1	53.40	0	0.00	52.50	1	2,711	0.04%
2023/04/17	0	0.00	0.1	53.30	53.40	-0.1	2,704	0.00%
2023/04/14	0	0.00	0	53.30	52.90	0	2,691	0.00%
2023/04/13	3	53.25	0	0.00	52.70	3	2,680	0.11%
2023/04/12	1	54.20	0	0.00	54.30	1	2,656	0.04%
2023/04/11	1	53.50	4	53.45	53.90	-3	2,632	-0.11%
2023/04/10	2	53.25	0	0.00	53.50	2	2,595	0.08%
2023/04/07	38	54.51	2	54.15	53.70	36	2,553	1.41%
2023/04/06	1.2	55.46	12	54.21	55.50	-10.9	2,363	-0.46%
2023/03/31	4	51.25	1	51.20	51.10	3	2,106	0.14%
2023/03/28	1	50.50	2	50.70	50.30	-1	2,092	-0.05%
2023/03/27	0	0.00	10	51.70	51.50	-10	2,086	-0.48%
2023/03/24	0	52.00	0.3	52.30	52.80	-0.3	2,077	-0.02%
2023/03/23	0	51.70	0	0.00	51.60	0	2,039	0.00%
2023/03/22	0	0.00	1	52.80	51.40	-1	2,023	-0.05%
2023/03/21	5	50.72	4	51.40	51.30	1	1,974	0.05%
2023/03/20	5	50.30	0	0.00	51.00	5	1,963	0.25%
2023/03/16	0	50.70	0	0.00	49.95	0	1,972	0.00%
2023/03/13	3	49.32	0	0.00	49.60	3	2,048	0.15%
2023/03/10	1	49.95	0	0.00	49.95	1	2,116	0.05%
2023/03/09	1	53.00	5	52.50	51.90	-4	2,129	-0.19%
2023/03/08	0	0.00	10	50.70	51.40	-10	2,075	-0.48%
2023/03/07	1.1	51.74	2	52.00	51.60	-0.9	2,073	-0.04%
2023/03/03	0	0.00	2	52.25	51.80	-2	2,096	-0.10%
2023/03/02	2	52.05	7	51.99	52.20	-5	2,103	-0.24%
2023/03/01	0	50.72	0	0.00	50.90	0	2,040	0.00%
2023/02/24	2	51.20	0	0.00	50.60	2	2,031	0.10%
2023/02/23	2	51.15	2	51.20	50.90	0	2,000	0.00%
2023/02/22	11	51.19	2	50.90	51.10	9	1,986	0.45%
2023/02/21	0	0.00	2	50.75	50.80	-2	1,965	-0.10%
2023/02/20	5	49.60	1	49.70	50.00	4	1,978	0.20%
2023/02/14	1	49.40	1	48.30	47.90	0	2,081	0.00%
2023/02/09	1	48.50	0	0.00	48.50	1	2,246	0.04%
2023/02/08	0	0.00	1	49.20	49.35	-1	2,289	-0.04%
2023/02/07	1	48.90	1	48.95	49.05	0	2,401	0.00%
2023/02/06	6	49.57	1	49.80	49.05	5	2,405	0.21%
2023/02/03	17	50.84	11	51.51	50.90	6	2,381	0.25%
2023/02/02	1	49.00	12	49.20	49.35	-11	2,248	-0.49%
2023/02/01	0	0.00	11	47.90	48.30	-11	2,614	-0.42%
2023/01/31	10	47.45	7	47.70	47.75	3	2,694	0.11%
2023/01/30	0	0.00	65	46.39	48.35	-65	2,627	-2.47%
2023/01/17	5	45.50	1	45.70	45.50	4	2,574	0.16%
2023/01/13	4	46.05	3	46.03	46.35	1	2,578	0.04%
2023/01/12	14	46.44	1	45.85	45.80	13	2,556	0.51%
2023/01/11	3	46.12	0	0.00	46.35	3	2,495	0.12%
2023/01/09	1	43.60	0	0.00	44.05	1	2,454	0.04%
2023/01/05	0	0.00	3	42.65	42.65	-3	2,486	-0.12%
2022/12/15	1	45.20	0	0.00	45.10	1	2,658	0.04%
2022/12/09	0	45.60	0	0.00	45.00	0	2,687	0.00%
2022/12/07	0	46.00	0	0.00	45.60	0	2,700	0.00%
2022/12/06	0	48.00	0	0.00	47.10	0	2,695	0.00%
2022/12/05	3	49.05	20	49.50	48.85	-17	2,677	-0.63%
2022/12/02	10	48.41	56	48.26	48.65	-46	2,632	-1.75%
2022/12/01	0	0.00	10.1	46.80	47.10	-10.1	2,565	-0.39%
2022/11/25	1	47.05	1	45.75	45.65	0	2,618	0.00%
2022/11/21	1	44.85	0	0.00	44.90	1	2,697	0.04%
2022/11/17	10	45.90	0	0.00	46.00	10	2,710	0.37%
2022/11/16	0	0.00	5	45.57	46.30	-5	2,692	-0.19%
2022/11/15	7	45.39	12	45.03	45.45	-5	2,662	-0.19%
2022/11/14	0	0.00	8	44.40	45.10	-8	2,648	-0.30%
2022/11/11	3	44.97	13	45.45	44.50	-10	2,649	-0.38%
2022/11/10	10	44.01	0	0.00	43.90	10	2,603	0.38%
2022/11/09	1	43.30	0	0.00	43.70	1	2,598	0.04%
2022/11/08	1	44.95	0	0.00	43.20	1	2,609	0.04%
2022/11/07	0	0.00	1	45.00	44.35	-1	2,593	-0.04%
2022/11/04	4	43.36	1	43.00	43.20	3	2,523	0.12%
2022/11/03	3.1	43.89	3	44.08	43.85	0.1	2,498	0.00%
2022/10/31	4	43.20	5	42.92	42.60	-1	2,367	-0.04%
2022/10/28	29	43.27	27	41.98	42.80	2	2,269	0.09%
2022/10/27	1	40.95	1	42.20	42.20	0	1,869	0.00%
2022/10/06	0	0.00	1	43.10	43.30	-1	1,949	-0.05%
2022/10/05	1	43.50	1	43.50	43.50	0	1,952	0.00%
2022/10/04	6	42.03	0	0.00	42.20	6	1,964	0.31%
2022/10/03	1	41.10	0	0.00	41.10	1	1,967	0.05%
2022/09/28	15	39.30	1	39.55	39.05	14	2,063	0.68%
2022/09/27	0	0.00	0.6	41.95	41.90	-0.6	2,087	-0.03%
2022/09/26	0	0.00	2	40.15	40.30	-2	2,115	-0.09%
2022/09/23	35	44.17	5	44.40	43.25	30	2,152	1.39%
2022/09/22	0	0.00	1	44.50	45.40	-1	2,166	-0.05%
2022/09/21	1	44.60	0	0.00	44.25	1	2,159	0.05%
2022/09/19	2	45.70	1.2	45.12	44.80	0.8	2,184	0.04%
2022/09/15	50	47.69	0	0.00	47.45	50	2,238	2.23%
2022/09/14	51	46.67	1	46.65	47.15	50	2,269	2.20%
2022/09/13	0	0.00	2	48.20	48.20	-2	2,290	-0.09%
2022/09/12	1	48.00	0	0.00	48.25	1	2,343	0.04%
2022/09/07	0	0.00	1	48.15	48.00	-1	2,436	-0.04%
2022/09/06	2	49.00	5	49.60	49.30	-3	2,433	-0.12%
2022/09/05	5.6	50.10	0	0.00	50.00	5.6	2,420	0.23%
2022/09/02	2	52.40	2	51.80	51.60	0	2,425	0.00%
2022/09/01	2.1	52.86	1	52.70	52.90	1.1	2,427	0.04%
2022/08/31	5	56.60	0	0.00	56.50	5	2,407	0.21%
2022/08/26	22	61.10	18	58.50	58.50	4	2,460	0.16%
2022/08/25	2	57.90	44	57.89	58.80	-42	2,383	-1.76%
2022/08/24	0	0.00	30	57.07	56.50	-30	2,391	-1.25%
2022/08/23	0	0.00	3	56.43	56.80	-3	2,449	-0.12%
2022/08/22	1	57.00	30	57.05	57.00	-29	2,479	-1.17%
2022/08/19	1	57.60	0	0.00	57.50	1	2,481	0.04%
2022/08/18	2	57.75	1	57.80	57.80	1	2,497	0.04%
2022/08/17	3	56.87	0	0.00	56.70	3	2,480	0.12%
2022/08/15	1	56.80	0	0.00	56.90	1	2,493	0.04%
2022/08/12	2	54.70	5.6	54.29	55.20	-3.6	2,460	-0.15%
2022/08/11	0	0.00	3	51.50	52.10	-3	2,407	-0.12%
2022/08/10	36.6	50.38	8.1	50.24	50.00	28.5	2,467	1.16%
2022/08/09	31	51.01	1	50.80	50.70	30	2,493	1.20%
2022/08/08	11.1	51.41	1	50.50	51.80	10.1	2,492	0.40%
2022/08/05	0	0.00	1	53.10	53.00	-1	2,481	-0.04%
2022/08/03	0	0.00	7	52.90	53.00	-7	2,509	-0.28%
2022/08/02	1	52.40	0	0.00	53.10	1	2,522	0.04%
2022/08/01	0	0.00	3	53.20	53.20	-3	2,527	-0.12%
2022/07/29	1	53.30	0	0.00	53.60	1	2,605	0.04%
2022/07/28	29	55.29	0	0.00	53.60	29	2,627	1.10%
2022/07/26	0	0.00	1	54.80	54.20	-1	2,573	-0.04%
2022/07/22	1	58.30	35	57.61	57.60	-34	2,632	-1.29%
2022/07/21	1	57.40	0	0.00	58.00	1	2,707	0.04%
2022/07/15	0	0.00	1	54.30	54.70	-1	2,962	-0.03%
2022/07/12	1	50.00	1	50.50	50.90	0	2,956	0.00%
2022/07/11	0	0.00	1	54.40	53.90	-1	2,948	-0.03%
2022/07/08	8	54.68	8.7	54.83	54.50	-0.7	2,960	-0.02%
2022/07/07	0.7	51.50	0.1	51.20	53.50	0.6	2,942	0.02%
2022/07/06	4	51.88	0	0.00	51.20	4	2,974	0.13%
2022/07/01	1.1	53.72	1	53.30	50.30	0.1	2,943	0.00%
2022/06/29	0	0.00	0.4	57.83	58.00	-0.4	2,894	-0.01%
2022/06/28	0	0.00	1	58.40	59.40	-1	2,926	-0.03%
2022/06/27	0	0.00	0.3	59.74	60.10	-0.3	2,975	-0.01%
2022/06/24	0	0.00	0.2	58.20	57.30	-0.2	2,968	-0.01%
2022/06/23	0.2	55.57	0.2	56.60	55.60	0	2,997	0.00%
2022/06/22	1.3	56.92	0.8	56.65	56.70	0.5	3,031	0.02%
2022/06/21	0	0.00	1.5	58.15	59.70	-1.5	3,034	-0.05%
2022/06/20	3.4	59.26	7.2	57.50	56.10	-3.8	3,119	-0.12%
2022/06/17	1.2	60.50	0.1	60.50	60.80	1.2	3,079	0.04%
2022/06/16	4.1	63.28	0.2	62.10	61.00	3.9	3,067	0.13%
2022/06/15	0.2	66.05	0	0.00	65.50	0.2	3,035	0.01%
2022/06/14	0.2	65.70	0.7	66.49	67.00	-0.5	3,088	-0.02%
2022/06/13	1.3	67.42	0	0.00	66.60	1.3	3,155	0.04%
2022/06/10	0	69.30	0	0.00	69.50	0	3,227	0.00%
2022/06/09	1	70.60	3	70.73	70.60	-2	3,238	-0.06%
2022/06/08	0.1	70.40	0.1	71.10	70.80	-0.1	3,239	0.00%
2022/06/07	1.1	70.78	3.1	70.42	70.90	-2	3,246	-0.06%
2022/06/06	0.1	69.30	0	0.00	69.00	0.1	3,236	0.00%
2022/06/01	2.5	70.52	4.3	70.81	71.10	-1.8	3,363	-0.05%
2022/05/31	5	69.40	1.3	69.11	70.50	3.7	3,453	0.11%
2022/05/30	1.2	68.52	0.2	68.07	68.30	1.1	3,705	0.03%
2022/05/27	8	66.33	6	66.48	66.10	2	3,715	0.05%
2022/05/26	2	66.50	1	65.70	65.70	1	3,732	0.03%
2022/05/25	1	66.90	5	67.04	67.40	-4	3,750	-0.11%
2022/05/24	2.2	67.63	2	68.00	66.30	0.2	3,816	0.01%
2022/05/23	0	0.00	2.1	68.21	67.90	-2.1	3,822	-0.05%
2022/05/20	0	0.00	5	68.50	68.80	-5	3,913	-0.13%
2022/05/19	1.2	68.58	0.2	69.00	68.70	1	4,022	0.02%
2022/05/18	7.1	69.89	3.1	68.88	69.40	4	4,263	0.09%
2022/05/17	7.1	68.57	5.2	68.69	69.30	1.9	4,911	0.04%
2022/05/16	2	67.05	0.2	67.76	66.60	1.8	4,929	0.04%
2022/05/13	1	66.40	1	65.70	66.10	0	4,975	0.00%
2022/05/12	7.2	65.53	1	64.60	64.20	6.2	5,026	0.12%
2022/05/11	2	66.10	14	65.50	66.80	-12	5,077	-0.24%
2022/05/10	2	65.35	5	64.54	66.00	-3	5,178	-0.06%
2022/05/09	1.2	65.55	12	65.79	65.50	-10.8	5,385	-0.20%
2022/05/06	4.4	66.41	1	66.70	66.50	3.4	5,414	0.06%
2022/05/05	1.1	72.57	3.2	72.80	72.20	-2.1	5,389	-0.04%
2022/05/04	2.1	70.10	1.1	70.58	70.30	1	5,422	0.02%
2022/04/29	2.1	70.44	1.1	70.70	69.50	1	5,530	0.02%
2022/04/28	0	0.00	1.2	69.98	70.00	-1.2	5,553	-0.02%
2022/04/27	4.4	68.23	4.3	68.71	69.10	0.1	5,554	0.00%
2022/04/26	1.2	72.16	8	70.15	69.30	-6.8	5,488	-0.12%
2022/04/25	5.7	72.79	22.5	72.59	71.60	-16.8	5,471	-0.31%
2022/04/22	13	78.90	10.2	79.61	78.60	2.8	5,441	0.05%
2022/04/21	2.2	75.23	1.2	76.73	78.00	1	5,437	0.02%
2022/04/19	0.2	76.03	2	75.80	75.50	-1.9	5,486	-0.03%
2022/04/18	5.1	76.46	0	0.00	76.00	5.1	5,539	0.09%
2022/04/15	0.4	77.98	0	0.00	77.10	0.4	5,594	0.01%
2022/04/14	3	79.80	0.1	80.50	79.50	2.9	5,673	0.05%
2022/04/13	0	0.00	2.1	79.70	80.30	-2.1	5,731	-0.04%
2022/04/12	2.1	77.76	0	0.00	77.80	2.1	5,812	0.04%
2022/04/11	0.4	80.74	9	79.50	79.00	-8.7	5,791	-0.15%
2022/04/08	6.1	83.02	1	82.90	82.50	5.1	5,830	0.09%
2022/04/07	4.2	82.99	2	83.50	82.00	2.2	5,864	0.04%
2022/04/06	10.7	84.02	0	0.00	84.00	10.7	5,933	0.18%
2022/04/01	0.1	85.50	2	85.20	85.30	-1.9	6,157	-0.03%
2022/03/31	20	86.22	1	86.20	86.20	19	6,275	0.30%
2022/03/30	0	0.00	10.2	88.25	87.60	-10.2	6,313	-0.16%
2022/03/29	15	87.10	0	0.00	86.80	15	6,448	0.23%
2022/03/28	18.2	86.24	1.2	86.08	86.20	17	6,720	0.25%
2022/03/25	2.1	89.95	4.5	90.32	88.60	-2.4	7,237	-0.03%
2022/03/24	2.1	89.55	0	0.00	90.00	2.1	7,357	0.03%
2022/03/23	2.1	89.91	7	90.13	90.00	-4.9	7,554	-0.06%
2022/03/22	1	87.60	2	88.20	88.20	-1	7,904	-0.01%
2022/03/21	2	86.80	1	87.50	88.00	1	8,016	0.01%
2022/03/18	26	87.08	1	87.40	87.40	25	8,095	0.31%
2022/03/17	0.5	87.00	2	85.20	87.20	-1.5	8,217	-0.02%
2022/03/16	7	83.27	1	83.20	82.90	6	8,309	0.07%
2022/03/15	2	85.45	1	85.20	84.50	1	8,323	0.01%
2022/03/14	0	0.00	2	89.20	88.20	-2	8,386	-0.02%
2022/03/11	7	87.99	0	0.00	88.80	7	8,645	0.08%
2022/03/10	0	0.00	10	88.41	88.20	-10	8,899	-0.11%
2022/03/09	16.3	86.56	18	85.92	86.70	-1.7	9,189	-0.02%
2022/03/08	6.2	86.21	4	86.55	85.00	2.2	9,589	0.02%
2022/03/07	3.4	89.15	3.5	89.13	88.50	-0.1	10,289	0.00%
2022/03/04	7	93.21	4.5	93.44	92.50	2.5	10,484	0.02%
2022/03/03	16	94.73	14.1	94.32	94.20	2	10,673	0.02%
2022/03/02	2	89.15	3.1	90.07	91.00	-1.1	10,618	-0.01%
2022/03/01	1	90.20	5	90.12	90.50	-4	10,812	-0.04%
2022/02/25	3	89.10	27	87.90	88.60	-24	11,052	-0.22%
2022/02/24	7.1	88.20	4	87.95	87.10	3.1	11,264	0.03%
2022/02/23	5.1	90.60	2	91.05	91.20	3.1	11,617	0.03%
2022/02/22	9	90.45	7	90.39	89.60	2	11,952	0.02%
2022/02/21	9.3	93.89	9	92.92	93.00	0.3	12,207	0.00%
2022/02/18	20.1	94.04	15.3	94.43	95.40	4.8	12,829	0.04%
2022/02/17	109.1	96.15	108.2	95.78	93.00	0.9	13,341	0.01%	大買/大賣/
2022/02/16	14	91.60	14	90.70	91.40	0	14,010	0.00%
2022/02/15	0	0.00	3.1	90.90	89.40	-3.1	15,010	-0.02%
2022/02/14	17.3	91.81	18	90.37	90.30	-0.8	16,674	0.00%
2022/02/11	19	92.34	21	93.09	93.10	-2	16,750	-0.01%
2022/02/10	23	93.09	7	91.96	92.60	16	16,916	0.09%
2022/02/09	53	92.48	54.1	92.78	93.10	-1.1	16,994	-0.01%
2022/02/08	3	88.03	0	0.00	88.30	3	16,838	0.02%
2022/02/07	2	86.50	5	86.84	88.00	-3	16,890	-0.02%
2022/01/26	33	85.80	28.1	85.89	87.00	5	16,989	0.03%
2022/01/25	14.2	84.61	13	84.22	84.10	1.2	17,509	0.01%
2022/01/24	9	81.50	30.2	81.99	84.00	-21.1	17,967	-0.12%
2022/01/21	1.2	84.67	1	86.70	83.90	0.2	18,058	0.00%
2022/01/20	10.2	87.40	20	87.02	88.00	-9.9	18,192	-0.05%
2022/01/19	0	0.00	1	87.00	86.60	-1	18,316	-0.01%
2022/01/18	7	87.86	8	87.78	87.70	-1	18,600	-0.01%
2022/01/17	17	85.26	19	85.99	87.30	-2	18,746	-0.01%
2022/01/14	19.4	84.81	18	84.78	84.40	1.4	19,141	0.01%
2022/01/13	1	87.20	1	87.50	87.10	0	19,434	0.00%
2022/01/12	5	88.82	10.1	88.74	88.10	-5.1	19,695	-0.03%
2022/01/11	6	89.27	4.6	90.23	88.70	1.4	19,849	0.01%
2022/01/10	7.1	90.52	11	90.74	91.50	-4	19,979	-0.02%
2022/01/07	10.4	91.13	11	91.70	90.60	-0.6	20,091	0.00%
2022/01/06	3	92.23	4.2	94.20	94.40	-1.2	20,176	-0.01%
2022/01/05	19	93.81	8	92.80	93.00	11	20,334	0.05%
2022/01/03	16	97.16	4	96.93	95.70	12	20,600	0.06%
2021/12/30	6	97.03	3	96.63	96.60	3	20,769	0.01%
2021/12/29	4	96.88	2	97.20	97.10	2	21,060	0.01%
2021/12/28	16	99.60	7.1	98.31	97.10	9	21,406	0.04%
2021/12/27	34.1	97.32	27.1	97.14	97.60	7	21,659	0.03%
2021/12/24	4.1	95.88	5	95.70	95.40	-0.9	22,324	0.00%
2021/12/23	11.2	97.51	5.1	96.74	96.00	6.2	23,656	0.03%
2021/12/22	36	101.07	40.5	99.03	97.60	-4.5	24,269	-0.02%
2021/12/21	32.1	99.65	52.2	99.75	99.00	-20.1	24,683	-0.08%
2021/12/20	14	97.34	7	96.71	97.00	7	25,111	0.03%
2021/12/17	34	96.40	17.2	96.61	96.60	16.8	25,525	0.07%
2021/12/16	38	95.27	54.3	95.86	96.30	-16.3	25,423	-0.06%
2021/12/15	22.2	91.16	18	91.03	91.80	4.2	25,084	0.02%
2021/12/14	6.2	88.61	3.6	89.15	88.50	2.6	25,064	0.01%
2021/12/13	6	91.30	2	90.70	90.10	4	25,202	0.02%
2021/12/10	8.4	92.26	12	92.14	90.90	-3.6	25,130	-0.01%
2021/12/09	5	94.90	5.2	95.08	94.00	-0.2	25,112	0.00%
2021/12/08	27	96.56	17.1	95.16	94.70	9.9	25,205	0.04%
2021/12/07	30	99.50	31	96.58	95.00	-1	25,414	0.00%
2021/12/06	13	99.98	21.2	99.98	99.30	-8.1	25,366	-0.03%
2021/12/03	35	98.57	44.5	98.78	99.00	-9.5	25,346	-0.04%
2021/12/02	91.2	97.63	66.1	96.26	96.00	25	25,448	0.10%
2021/12/01	67.1	96.46	69	97.99	100.50	-1.9	25,916	-0.01%
2021/11/30	30	94.54	13.1	93.62	92.80	17	26,270	0.06%
2021/11/29	23.5	90.66	18	91.62	92.20	5.5	26,552	0.02%
2021/11/26	26.1	97.21	25.2	96.54	94.60	0.9	26,435	0.00%
2021/11/25	14	97.62	5	98.48	95.70	9	26,282	0.03%
2021/11/24	15.3	98.67	36	98.72	99.50	-20.8	26,132	-0.08%
2021/11/23	19	100.71	23	100.40	98.90	-4	25,964	-0.02%
2021/11/22	35	104.23	11	103.00	101.00	24	25,807	0.09%
2021/11/19	34.1	104.26	30	104.78	106.50	4.1	25,464	0.02%
2021/11/18	32.1	104.17	31	103.94	104.00	1.1	25,166	0.00%
2021/11/17	45	111.17	37.1	110.04	108.50	7.9	24,873	0.03%
2021/11/16	41	106.98	34.2	107.70	110.00	6.8	24,203	0.03%
2021/11/15	73.4	106.79	67	106.34	108.00	6.4	23,487	0.03%
2021/11/12	33	99.03	36	100.92	102.50	-3	22,181	-0.01%
2021/11/11	71	88.37	108.1	91.67	93.40	-37.1	21,178	-0.18%	大賣/
2021/11/10	6	85.22	7	84.44	85.00	-1	19,506	-0.01%
2021/11/09	16	84.40	12.2	84.79	84.50	3.8	19,431	0.02%
2021/11/08	31	81.73	26.3	82.83	82.50	4.8	19,253	0.02%
2021/11/05	4.2	79.51	6	80.02	80.90	-1.8	19,187	-0.01%
2021/11/04	22	81.06	24.1	79.85	80.50	-2.1	19,178	-0.01%
2021/11/03	25	81.05	28	81.40	80.90	-3	19,157	-0.02%
2021/11/02	19	84.86	12	85.36	80.10	7	19,153	0.04%
2021/11/01	4.1	85.01	15	87.71	89.00	-10.9	18,596	-0.06%
2021/10/29	19	82.58	12	81.71	81.10	7	18,170	0.04%
2021/10/28	17	82.23	24	82.28	82.50	-7	18,092	-0.04%
2021/10/27	8	80.86	8	80.55	81.80	0	17,980	0.00%
2021/10/26	38	82.41	50	79.94	78.20	-12	17,928	-0.07%
2021/10/25	19	83.53	8.5	83.62	82.90	10.5	17,804	0.06%
2021/10/22	43	82.80	66	83.44	84.20	-23	17,909	-0.13%
2021/10/21	42.3	80.46	40.2	82.07	82.50	2.1	17,779	0.01%
2021/10/20	26	78.83	25	78.45	79.90	1	17,541	0.01%
2021/10/19	9	74.91	12	73.52	75.90	-3	17,696	-0.02%
2021/10/18	39	72.87	38	72.39	73.10	1	18,107	0.01%
2021/10/15	13.2	74.23	16	73.83	73.40	-2.8	18,097	-0.02%
2021/10/14	49	72.93	46.2	72.73	72.20	2.8	18,120	0.02%
2021/10/13	14.2	74.20	14	77.29	72.50	0.2	18,117	0.00%
2021/10/12	13.2	79.07	13	78.85	77.90	0.2	18,058	0.00%
2021/10/08	24	80.86	24	80.30	80.30	0	18,088	0.00%
2021/10/07	32	79.86	32	80.21	80.90	0	18,114	0.00%
2021/10/06	20	80.29	22	80.07	77.70	-2	18,625	-0.01%
2021/10/05	45	78.35	35	78.56	81.40	10	19,044	0.05%
2021/10/04	64	82.03	57	80.84	77.90	7	18,855	0.04%
2021/10/01	71	84.78	62	84.31	83.70	9	18,721	0.05%
2021/09/30	129	91.23	118	89.09	85.90	11	18,543	0.06%	大買/大賣/
2021/09/29	83.1	88.68	68.1	88.78	90.50	15	17,435	0.09%
2021/09/28	23	87.63	26	87.68	89.80	-3	17,263	-0.02%
2021/09/27	91	87.71	74.3	87.92	86.70	16.7	17,372	0.10%
2021/09/24	21	81.18	35	82.34	86.00	-14	16,747	-0.08%
2021/09/23	16	80.54	20	79.59	79.10	-4	16,243	-0.02%
2021/09/22	17	79.51	19	80.34	79.20	-2	16,431	-0.01%
2021/09/17	32	79.03	31	79.56	80.50	1	16,461	0.01%
2021/09/16	18	79.69	22	79.89	79.90	-4	16,462	-0.02%
2021/09/15	5	78.22	5	77.32	77.10	0	16,364	0.00%
2021/09/14	21	79.73	22.1	79.05	78.90	-1.1	16,563	-0.01%
2021/09/13	18	80.81	22.2	79.85	79.20	-4.2	16,583	-0.03%
2021/09/10	36.1	78.13	37	78.99	82.30	-1	16,488	-0.01%
2021/09/09	20	76.44	20	78.03	78.80	0	16,198	0.00%
2021/09/08	19.2	76.11	19	76.53	75.40	0.2	16,062	0.00%
2021/09/07	43.2	78.73	51.1	77.96	76.80	-7.9	15,970	-0.05%
2021/09/06	54	87.17	159	87.67	85.30	-105	15,660	-0.67%	大賣/鉅額交易
2021/09/03	207	85.41	92.7	85.12	86.30	114.3	14,906	0.77%	大買/鉅額交易
2021/09/02	28	80.08	26.2	80.45	80.90	1.8	13,965	0.01%
2021/09/01	7.1	75.66	5	75.92	76.80	2.1	13,801	0.02%
2021/08/31	5.2	72.11	15	72.45	72.30	-9.8	13,761	-0.07%
2021/08/30	6	74.53	3	74.57	73.00	3	14,222	0.02%
2021/08/27	8	75.43	3	75.03	75.10	5	14,787	0.03%
2021/08/26	4	75.35	5	74.92	74.90	-1	14,874	-0.01%
2021/08/25	5	73.90	4	74.65	74.10	1	15,033	0.01%
2021/08/24	8	73.39	3	71.87	72.30	5	15,316	0.03%
2021/08/23	5	72.64	8	72.89	74.00	-3	15,767	-0.02%
2021/08/20	4	70.15	3	69.70	70.10	1	16,231	0.01%
2021/08/19	6	69.93	6	69.23	68.10	0	16,345	0.00%
2021/08/18	25	68.71	26.2	68.05	71.20	-1.2	16,518	-0.01%
2021/08/17	2	69.60	6	70.52	66.80	-4	17,000	-0.02%
2021/08/16	5.1	69.43	6	70.20	70.20	-0.9	17,306	-0.01%
2021/08/13	0.1	72.88	4	71.78	70.70	-3.9	17,520	-0.02%
2021/08/12	0	0.00	1.1	73.56	74.80	-1.1	17,616	-0.01%
2021/08/11	0.1	74.50	26	72.95	71.70	-26	17,905	-0.14%
2021/08/10	1.2	76.48	2	76.80	76.00	-0.9	18,084	0.00%
2021/08/09	7.1	78.50	1	79.40	77.10	6.1	18,354	0.03%
2021/08/06	16	81.80	14	81.21	80.20	2	18,642	0.01%
2021/08/05	2.3	79.67	4	79.55	79.40	-1.7	19,042	-0.01%
2021/08/04	5	79.54	3	80.20	79.40	2	20,152	0.01%
2021/08/03	13	78.82	9	78.17	79.80	4	20,330	0.02%
2021/08/02	0	0.00	3	77.50	77.20	-3	20,587	-0.01%
2021/07/30	13	79.28	13	79.88	77.60	0	20,805	0.00%
2021/07/29	3.2	78.65	5	77.48	78.60	-1.8	21,123	-0.01%
2021/07/28	16	79.61	13	80.35	78.20	3	21,224	0.01%
2021/07/27	22.1	88.35	41	88.37	85.70	-18.9	21,315	-0.09%
2021/07/26	14	85.93	6.1	86.15	86.30	7.9	21,323	0.04%
2021/07/23	67.1	88.78	64	87.03	84.10	3.1	21,540	0.01%
2021/07/22	63.1	88.74	45.1	88.08	91.00	18	21,510	0.08%
2021/07/21	14	84.41	22.5	84.04	83.20	-8.5	21,221	-0.04%
2021/07/20	12	83.37	7	84.23	81.80	5	21,670	0.02%
2021/07/19	6.1	84.58	14	84.38	85.30	-7.9	21,935	-0.04%
2021/07/16	16.1	84.06	7	84.09	83.50	9.1	22,258	0.04%
2021/07/15	8	81.86	5	82.88	83.70	3	22,625	0.01%
2021/07/14	24	83.85	40	83.00	81.90	-16	23,126	-0.07%
2021/07/13	57	90.76	52.1	91.00	84.50	4.9	23,408	0.02%
2021/07/12	45	87.45	61.5	88.47	88.90	-16.5	23,504	-0.07%
2021/07/09	14	83.74	17.1	83.92	84.10	-3	23,282	-0.01%
2021/07/08	38	84.23	33	84.34	83.50	5	23,986	0.02%
2021/07/07	42.7	83.91	39	83.55	83.10	3.7	24,188	0.02%
2021/07/06	13	82.25	21	81.13	80.50	-8	23,819	-0.03%
2021/07/05	53.6	83.58	48.1	82.69	80.90	5.5	23,835	0.02%
2021/07/02	53.2	79.44	53	79.23	81.40	0.2	23,587	0.00%
2021/07/01	25	75.58	21.3	75.23	77.00	3.7	23,334	0.02%
2021/06/30	17	73.43	10	73.31	74.00	7	23,598	0.03%
2021/06/29	23	75.27	12	75.30	73.20	11	23,772	0.05%
2021/06/28	8	74.26	12.3	74.21	74.50	-4.3	24,086	-0.02%
2021/06/25	8	73.14	1	72.42	72.60	7	24,213	0.03%
2021/06/24	5	72.80	2	72.75	73.00	3	24,200	0.01%
2021/06/23	18	72.53	20	73.68	74.30	-2	24,611	-0.01%
2021/06/22	8	68.99	22	69.06	68.50	-14	24,500	-0.06%
2021/06/21	2.1	71.07	8	70.50	70.00	-5.9	24,451	-0.02%
2021/06/18	14	73.29	3	72.93	72.40	11	24,673	0.04%
2021/06/17	2	72.10	9	71.80	73.00	-7	24,692	-0.03%
2021/06/16	6	73.72	4	73.43	72.30	2	24,764	0.01%
2021/06/15	7	73.56	3	73.43	74.10	4	25,315	0.02%
2021/06/11	33	73.35	35	72.45	72.10	-2	25,706	-0.01%
2021/06/10	4	73.05	6	73.17	71.90	-2	25,626	-0.01%
2021/06/09	28	72.50	26	72.31	72.50	2	25,494	0.01%
2021/06/08	13	74.85	7	75.00	74.00	6	25,161	0.02%
2021/06/07	25	76.96	36	76.38	74.90	-11	25,031	-0.04%
2021/06/04	63	75.68	44	75.43	76.00	19	24,476	0.08%
2021/06/03	32	73.14	25	72.48	72.90	7	23,850	0.03%
2021/06/02	18	72.76	48	72.22	72.00	-30	23,682	-0.13%
2021/06/01	25	74.05	35.1	73.32	73.20	-10.1	23,441	-0.04%
2021/05/31	85	72.51	57	72.77	71.70	28	23,089	0.12%
2021/05/28	43.1	67.17	76	66.99	69.20	-32.9	22,597	-0.15%
2021/05/27	14.1	63.35	10	62.72	63.10	4.1	22,127	0.02%
2021/05/26	27	64.55	17	63.00	62.90	10	21,987	0.05%
2021/05/25	73	64.66	59	64.89	64.30	14	21,819	0.06%
2021/05/24	25	60.84	22	61.07	61.20	3	21,389	0.01%
2021/05/21	19	58.26	28	58.10	59.50	-9	21,098	-0.04%
2021/05/20	3.1	56.67	14	56.14	55.80	-10.9	20,947	-0.05%
2021/05/19	47	58.01	7	57.87	58.30	40	20,866	0.19%
2021/05/18	17	56.65	8	58.31	58.50	9	20,628	0.04%
2021/05/17	4	53.48	27	53.77	53.20	-23	20,444	-0.11%
2021/05/14	23	58.83	7	58.94	56.00	16	20,130	0.08%
2021/05/13	39	60.12	36	58.94	57.90	3	19,779	0.02%
2021/05/12	56	62.30	49	63.63	63.90	7	19,252	0.04%
2021/05/11	24.1	63.67	24	62.66	61.50	0.1	18,179	0.00%
2021/05/10	12.2	67.68	14	67.64	66.10	-1.8	17,957	-0.01%
2021/05/07	12	72.46	7	73.07	71.70	5	17,679	0.03%
2021/05/06	20	71.25	18	70.53	70.20	2	17,444	0.01%
2021/05/05	20	78.40	9	79.39	73.90	11	17,078	0.06%
2021/05/04	17.3	78.67	28	78.50	77.80	-10.8	16,994	-0.06%
2021/05/03	28	82.60	35	82.45	81.30	-7	16,717	-0.04%
2021/04/29	15	84.08	0	0.00	82.30	15	16,587	0.09%
2021/04/28	43	89.10	53	88.25	86.30	-10	16,669	-0.06%
2021/04/27	44	87.79	33	87.38	86.20	11	16,629	0.07%
2021/04/26	50.1	88.16	40	87.76	88.40	10.1	16,739	0.06%
2021/04/23	38	81.07	68.4	81.43	83.80	-30.4	17,227	-0.18%
2021/04/22	25.4	79.39	26	80.55	76.20	-0.7	17,848	0.00%
2021/04/21	35	83.82	15	82.91	82.40	20	17,572	0.11%
2021/04/20	27	79.93	28	80.36	82.10	-1	17,159	-0.01%
2021/04/19	5	77.40	4	77.38	77.00	1	16,646	0.01%
2021/04/16	86	75.22	83	74.87	76.70	3	16,167	0.02%
2021/04/15	29	67.69	20	67.62	70.90	9	15,460	0.06%
2021/04/14	38	65.10	98	65.75	68.20	-60	15,145	-0.40%
2021/04/13	54	65.06	31	65.50	64.10	23	14,454	0.16%
2021/04/12	18	63.12	12	62.80	62.70	6	14,028	0.04%
2021/04/09	37	64.89	31	63.73	63.50	6	14,027	0.04%
2021/04/08	37	64.11	46	65.04	65.10	-9	14,040	-0.06%
2021/04/07	50	63.25	36	64.49	64.70	14	14,381	0.10%
2021/04/06	26	60.39	19.1	60.58	61.80	6.9	14,284	0.05%
2021/04/01	6	56.57	8	57.09	57.30	-2	13,930	-0.01%
2021/03/31	163	57.61	149	57.34	55.10	14	13,870	0.10%	大買/大賣/
2021/03/30	7	54.59	9	54.83	54.60	-2	13,563	-0.01%
2021/03/29	3	52.20	0	0.00	52.00	3	13,527	0.02%
2021/03/26	37.1	54.24	31.1	53.62	52.30	6	13,914	0.04%
2021/03/25	7	51.29	5	51.44	52.00	2	13,788	0.01%
2021/03/24	3	51.07	0	0.00	50.90	3	14,839	0.02%
2021/03/23	8.1	51.94	7	51.41	51.00	1.1	14,826	0.01%
2021/03/22	2	50.10	1.2	50.55	50.90	0.8	14,644	0.01%
2021/03/19	5	51.04	37	50.97	50.80	-32	15,085	-0.21%
2021/03/18	50	52.25	54	52.47	52.30	-4	15,923	-0.03%
2021/03/17	28	49.52	32	49.46	49.85	-4	16,206	-0.02%
2021/03/16	15	48.06	22	47.10	46.80	-7	16,394	-0.04%
2021/03/15	4	47.71	2	47.58	47.50	2	16,561	0.01%
2021/03/12	1	47.05	21	47.08	47.00	-20	16,575	-0.12%
2021/03/11	1	45.20	0.3	44.65	46.05	0.7	16,700	0.00%
2021/03/10	1	44.45	0.1	44.50	44.20	0.9	16,805	0.01%
2021/03/09	5	43.85	0	0.00	43.85	5	17,084	0.03%
2021/03/08	1	45.50	1	44.70	44.55	0	17,214	0.00%
2021/03/05	1	45.40	1	45.50	45.40	0	17,262	0.00%
2021/03/04	1	46.25	0	0.00	46.20	1	17,272	0.01%
2021/03/03	1	46.35	1	46.35	47.20	0	17,293	0.00%
2021/03/02	14	47.46	11	47.12	46.05	3	17,440	0.02%
2021/02/26	6	46.76	0	0.00	46.80	6	17,452	0.03%
2021/02/25	12	47.48	6	47.13	47.20	6	17,460	0.03%
2021/02/24	16	48.33	11	48.57	47.75	5	17,475	0.03%
2021/02/23	3	47.25	1	47.15	47.75	2	17,378	0.01%
2021/02/22	1	48.10	4	47.94	48.00	-3	17,333	-0.02%
2021/02/19	2	45.95	4	46.33	46.65	-2	17,273	-0.01%
2021/02/18	5	46.16	4	46.11	46.05	1	17,211	0.01%
2021/02/17	9.1	45.18	16	45.30	46.25	-6.9	17,159	-0.04%
2021/02/05	0	0.00	4	42.70	42.60	-4	17,112	-0.02%
2021/02/04	2	42.95	0	0.00	42.85	2	17,126	0.01%
2021/02/03	0	0.00	1	43.70	43.20	-1	17,112	-0.01%
2021/02/02	5	43.83	2	44.35	43.85	3	17,165	0.02%
2021/02/01	2	43.45	3	43.22	42.95	-1	17,106	-0.01%
2021/01/29	8	43.98	3	44.25	43.00	5	17,099	0.03%
2021/01/28	3.1	43.88	0	0.00	43.80	3.1	17,040	0.02%
2021/01/27	7	44.50	5	44.42	44.35	2	16,993	0.01%
2021/01/26	46	45.44	20	44.87	44.50	26	16,929	0.15%
2021/01/25	2	43.68	1.5	43.97	43.95	0.5	16,741	0.00%
2021/01/22	9	44.68	11	44.76	45.30	-2	16,624	-0.01%
2021/01/21	39.5	44.98	28.1	44.73	44.45	11.4	16,435	0.07%
2021/01/20	16.5	49.95	28	49.57	47.70	-11.5	15,990	-0.07%
2021/01/19	31	53.68	23	53.53	52.50	8	15,607	0.05%
2021/01/18	133.1	53.28	109	54.54	55.00	24.1	15,188	0.16%	大買/大賣/
2021/01/15	11	52.65	47.2	53.61	54.10	-36.2	14,131	-0.26%
2021/01/14	3	49.13	2	49.00	49.20	1	13,079	0.01%
2021/01/13	1	48.15	22.6	48.58	48.75	-21.6	12,864	-0.17%
2021/01/12	10.2	48.49	7	48.69	46.90	3.2	12,755	0.03%
2021/01/11	11	49.32	7.6	49.05	48.75	3.4	12,641	0.03%
2021/01/08	3	48.78	13	48.89	49.10	-10	12,627	-0.08%
2021/01/07	10	48.55	6	48.58	48.80	4	12,813	0.03%
2021/01/06	6	48.75	3	48.33	47.85	3	12,819	0.02%
2021/01/05	4	47.56	8	47.59	47.35	-4	12,592	-0.03%
2021/01/04	5.2	48.04	7	48.90	48.30	-1.8	12,479	-0.01%
2020/12/31	30	50.61	28	50.24	49.65	2	12,232	0.02%
2020/12/30	48.2	50.98	53	51.54	49.85	-4.8	11,904	-0.04%
2020/12/29	35	49.65	43	49.85	49.15	-8	11,189	-0.07%
2020/12/28	27	48.80	26	48.73	48.30	1	10,722	0.01%
2020/12/25	13	48.35	8	48.15	47.80	5	10,433	0.05%
2020/12/24	16	48.01	18	48.28	47.50	-2	10,220	-0.02%
2020/12/23	16	47.24	17	47.40	47.85	-1	9,907	-0.01%
2020/12/22	17	47.77	12	48.63	45.95	5	9,684	0.05%
2020/12/21	48	49.03	38	48.36	48.05	10	9,233	0.11%
2020/12/18	108	51.39	105	51.20	51.30	3	8,837	0.03%	大買/大賣/
2020/12/17	3	49.80	12	49.80	49.80	-9	7,635	-0.12%
2020/12/16	0	0.00	18	45.30	45.30	-18	7,550	-0.24%
2020/12/15	69	43.12	52	41.44	41.20	17	7,435	0.23%
2020/12/14	62	45.84	45	45.54	44.85	17	6,960	0.24%
2020/12/11	55	43.38	82	44.12	45.65	-27	5,975	-0.45%
2020/12/10	102	40.76	78	39.90	41.50	24	5,008	0.48%	大買/
2020/12/09	4	38.39	15	39.87	40.05	-11	4,322	-0.25%
2020/12/08	14	36.81	2	36.90	36.45	12	4,100	0.29%
2020/12/07	4	36.34	10	36.90	36.60	-6	4,030	-0.15%
2020/12/04	13	36.14	1	36.35	37.10	12	3,855	0.31%
2020/12/03	8	36.65	3	36.28	36.70	5	3,772	0.13%
2020/12/02	2	34.70	0	0.00	34.60	2	3,805	0.05%
2020/12/01	2	34.00	9	33.90	33.80	-7	3,678	-0.19%
2020/11/30	1	33.35	0	0.00	33.20	1	3,660	0.03%
2020/11/27	4	33.00	0	0.00	33.10	4	3,666	0.11%
2020/11/26	22	33.94	1	33.80	33.50	21	3,655	0.57%
2020/11/25	0	0.00	1	33.40	33.50	-1	3,482	-0.03%
2020/11/24	10	32.74	3	33.20	32.70	7	3,412	0.21%
2020/11/23	10	33.54	13	33.55	33.60	-3	3,392	-0.09%
2020/11/20	0	0.00	60	33.25	32.95	-60	3,325	-1.80%
2020/11/19	0	0.00	1	32.95	32.95	-1	3,350	-0.03%
2020/11/18	52	32.87	12	32.66	32.80	40	3,348	1.19%
2020/11/17	0	0.00	7	32.41	32.00	-7	3,323	-0.21%
2020/11/16	12	32.18	0	0.00	32.20	12	3,362	0.36%
2020/11/13	14	32.40	15	32.16	32.40	-1	3,341	-0.03%
2020/11/12	10	31.85	0	0.00	31.75	10	3,258	0.31%
2020/11/11	0	0.00	1	31.50	31.45	-1	3,224	-0.03%
2020/11/10	4	31.68	12	31.75	31.45	-8	3,214	-0.25%
2020/11/09	10	30.40	11	30.84	31.00	-1	3,126	-0.03%
2020/11/06	17	30.54	8	31.41	30.40	9	3,099	0.29%
2020/11/05	0	0.00	1	31.30	31.30	-1	3,055	-0.03%
2020/11/04	0	0.00	7	30.90	30.90	-7	3,079	-0.23%
2020/11/03	5	30.35	1	30.40	30.55	4	3,096	0.13%
2020/10/30	2	30.83	17	30.74	30.65	-15	3,311	-0.45%
2020/10/29	1	30.65	0	0.00	30.65	1	3,321	0.03%
2020/10/26	4	31.54	2	31.55	31.55	2	3,405	0.06%
2020/10/23	3	32.60	0	0.00	32.05	3	3,409	0.09%
2020/10/22	5	31.54	1	32.00	32.00	4	3,379	0.12%
2020/10/20	2	31.90	2	32.10	31.80	0	3,416	0.00%
2020/10/19	2	32.43	0	0.00	32.25	2	3,462	0.06%
2020/10/16	38	33.03	21	32.54	32.05	17	3,447	0.49%
2020/10/15	27	33.55	10	33.76	33.45	17	3,365	0.51%
2020/10/14	0	0.00	18	32.38	34.00	-18	3,042	-0.59%
2020/10/13	5	31.10	5	31.15	31.15	0	2,893	0.00%
2020/10/12	0	0.00	10	31.00	30.90	-10	2,877	-0.35%
2020/10/08	1	30.30	0	0.00	30.30	1	2,923	0.03%
2020/10/07	3	30.50	10	30.50	30.75	-7	3,062	-0.23%
2020/09/30	0	0.00	10	29.95	30.05	-10	3,806	-0.26%
2020/09/29	2	30.40	0	0.00	29.85	2	3,912	0.05%
2020/09/28	0	0.00	1	30.15	30.05	-1	3,993	-0.03%
2020/09/25	2	29.70	0	0.00	29.15	2	4,050	0.05%
2020/09/24	2	30.93	0	0.00	30.35	2	4,102	0.05%
2020/09/23	2	31.45	1	31.70	31.60	1	4,077	0.02%
2020/09/21	2	31.13	0	0.00	31.10	2	4,119	0.05%
2020/09/18	0	0.00	2	31.50	31.35	-2	4,157	-0.05%
2020/09/17	2	31.20	0	0.00	31.25	2	4,262	0.05%
2020/09/16	3	31.17	4	30.89	31.20	-1	4,222	-0.02%
2020/09/15	5	30.80	0	0.00	30.95	5	4,218	0.12%
2020/09/11	1	29.85	0	0.00	29.80	1	4,237	0.02%
2020/09/10	11	30.46	0	0.00	30.20	11	4,249	0.26%
2020/09/09	1	30.35	0	0.00	30.55	1	4,244	0.02%
2020/09/07	17	32.61	1	32.45	30.20	16	4,192	0.38%
2020/09/04	0	0.00	5	30.25	30.60	-5	3,890	-0.13%
2020/09/03	1	30.50	1	31.25	30.20	0	3,859	0.00%
2020/09/02	0	0.00	3	30.25	30.40	-3	3,819	-0.08%
2020/09/01	0	0.00	2	29.95	30.00	-2	3,806	-0.05%
2020/08/28	1	29.55	0	0.00	29.55	1	3,871	0.03%
2020/08/27	0	0.00	1	29.95	29.65	-1	3,881	-0.03%
2020/08/26	0	0.00	6	29.45	29.50	-6	3,882	-0.15%
2020/08/25	1	29.60	2	30.15	29.60	-1	3,964	-0.03%
2020/08/21	6	28.40	0	0.00	28.30	6	3,900	0.15%
2020/08/20	1	28.10	0	0.00	27.80	1	3,881	0.03%
2020/08/19	7	29.06	0	0.00	30.10	7	3,819	0.18%
2020/08/10	1	29.70	1	29.25	29.25	0	3,864	0.00%
2020/08/06	4	30.00	0	0.00	30.00	4	3,821	0.10%
2020/08/05	0	0.00	2	31.30	31.95	-2	3,676	-0.05%
2020/08/04	0	0.00	4	30.40	30.45	-4	3,598	-0.11%
2020/07/31	2	29.95	0	0.00	29.80	2	3,565	0.06%
2020/07/30	0	0.00	4	29.98	30.10	-4	3,563	-0.11%
2020/07/29	0	0.00	1	28.85	29.00	-1	3,552	-0.03%
2020/07/28	3	28.28	0	0.00	28.05	3	3,565	0.08%
2020/07/27	1	29.30	0	0.00	29.00	1	3,563	0.03%
2020/07/24	1	30.70	0	0.00	29.85	1	3,558	0.03%
2020/07/23	1	30.85	6	30.71	30.85	-5	3,518	-0.14%
2020/07/22	0	0.00	9	29.77	29.80	-9	3,549	-0.25%
2020/07/21	2	29.58	0	0.00	29.40	2	3,674	0.05%
2020/07/20	2	29.20	0	0.00	29.30	2	3,711	0.05%
2020/07/17	2	29.08	38	29.59	28.95	-36	3,698	-0.97%
2020/07/16	10	30.13	0	0.00	29.90	10	3,642	0.27%
2020/07/15	28	31.23	2	30.88	30.15	26	3,675	0.71%
2020/07/14	4	31.78	3	32.12	31.50	1	3,644	0.03%
2020/07/13	3	31.00	0	0.00	31.00	3	3,544	0.08%
2020/07/10	8	31.93	2	31.63	30.80	6	3,478	0.17%
2020/07/09	5	32.38	2	32.80	32.80	3	3,225	0.09%
2020/07/08	0	0.00	10	29.00	29.85	-10	2,833	-0.35%
2020/07/07	5	28.56	55	28.25	28.30	-50	2,771	-1.80%
2020/07/06	2	28.60	0	0.00	28.30	2	2,705	0.07%
2020/07/03	0	0.00	0.9	28.35	28.50	-0.9	2,655	-0.03%
2020/07/01	11	27.10	0	0.00	27.20	11	2,704	0.41%
2020/06/30	0	0.00	5	27.95	28.10	-5	2,656	-0.19%
2020/06/29	0	0.00	1	28.35	28.05	-1	2,600	-0.04%
2020/06/24	0	0.00	2	29.00	28.50	-2	2,547	-0.08%
2020/06/22	0	0.00	3	28.10	27.95	-3	2,405	-0.12%
2020/06/19	60	28.04	0	0.00	27.45	60	2,420	2.48%
2020/06/18	3	28.15	2	28.00	28.10	1	2,391	0.04%
2020/06/16	0	0.00	4	27.45	27.50	-4	2,342	-0.17%
2020/06/12	0	0.00	1	26.85	26.95	-1	2,378	-0.04%
2020/06/11	10	27.18	0	0.00	27.05	10	2,400	0.42%
2020/06/09	5	27.50	4	27.58	27.45	1	2,464	0.04%
2020/06/08	7	27.56	5	27.71	27.25	2	2,474	0.08%
2020/06/05	1	28.25	0	0.00	27.70	1	2,465	0.04%
2020/06/04	0	0.00	2	27.85	27.85	-2	2,467	-0.08%
2020/06/02	5	27.35	0	0.00	27.25	5	2,617	0.19%
2020/06/01	0	0.00	1	27.60	27.45	-1	2,579	-0.04%
2020/05/28	0	0.00	1	26.70	26.20	-1	2,475	-0.04%
2020/05/27	0	0.00	2	26.80	26.95	-2	2,441	-0.08%
2020/05/26	1	26.70	0	0.00	26.50	1	2,418	0.04%
2020/05/25	0	0.00	9	26.27	26.40	-9	2,400	-0.37%
2020/05/21	0	0.00	2	26.95	27.00	-2	2,353	-0.08%
2020/05/20	2	26.55	0	0.00	26.55	2	2,277	0.09%
2020/05/18	1	25.20	0	0.00	25.05	1	2,228	0.04%
2020/05/14	1	25.90	0	0.00	25.45	1	2,213	0.05%
2020/05/06	13	26.25	10	26.25	25.85	3	2,128	0.14%
2020/05/05	1	26.65	0	0.00	26.65	1	2,072	0.05%
2020/05/04	0	0.00	12	26.75	26.75	-12	2,049	-0.59%
2020/04/29	1	26.50	0	0.00	26.40	1	1,984	0.05%
2020/04/28	1	26.30	7	26.30	26.30	-6	1,964	-0.31%
2020/04/27	1	26.75	3	27.08	26.60	-2	1,956	-0.10%
2020/04/24	12	26.50	0	0.00	26.50	12	1,848	0.65%
2020/04/23	40	25.25	31	25.50	25.40	9	1,696	0.53%
2020/04/22	0	0.00	2	24.10	24.85	-2	1,624	-0.12%
2020/04/20	1	24.85	1	25.10	25.05	0	1,581	0.00%
2020/04/16	3	24.82	10	24.85	24.50	-7	1,465	-0.48%
2020/04/15	0	0.00	1	24.20	24.15	-1	1,410	-0.07%
2020/04/14	1	23.90	0	0.00	24.30	1	1,390	0.07%
2020/04/09	0	0.00	10	24.05	23.60	-10	1,307	-0.76%
2020/04/06	10	23.95	1	23.00	23.95	9	1,182	0.76%
2020/03/27	0	0.00	2	22.40	21.90	-2	1,110	-0.18%
2020/03/25	2	22.50	0	0.00	22.00	2	1,144	0.17%
2020/03/24	0	0.00	1	21.05	20.95	-1	1,099	-0.09%
2020/03/23	0.2	20.00	0	0.00	20.15	0.2	1,094	0.02%
2020/03/20	0	0.00	5	21.05	21.00	-5	1,115	-0.45%
2020/03/19	0	0.00	4	21.30	19.75	-4	1,112	-0.36%
2020/03/18	6	22.50	0	0.00	21.80	6	1,070	0.56%
2020/03/17	0	0.00	1.8	21.74	21.90	-1.8	1,045	-0.17%
2020/03/16	3	22.20	0	0.00	21.25	3	1,049	0.29%
2020/03/13	9	21.18	10	20.89	22.10	-1	1,036	-0.10%
2020/03/10	12	24.20	0	0.00	24.00	12	925	1.30%
2020/03/09	8	26.27	4	26.34	25.60	4	866	0.46%
2020/03/06	0	0.00	12	23.16	24.85	-12	701	-1.71%
2020/03/03	10	22.30	0	0.00	22.40	10	641	1.56%
2020/02/27	1	22.00	0	0.00	21.90	1	629	0.16%
2020/01/30	1	23.80	0	0.00	23.65	1	701	0.14%
2020/01/13	0	0.00	2	26.35	26.40	-2	684	-0.29%
2020/01/09	2	26.05	0	0.00	26.05	2	679	0.29%
2020/01/07	1	25.90	0	0.00	26.00	1	726	0.14%
2020/01/02	0	0.00	2	26.85	26.80	-2	736	-0.27%
2019/12/24	2	27.05	0	0.00	27.00	2	777	0.26%
2019/12/23	0	0.00	5	27.53	27.60	-5	752	-0.66%
2019/12/19	0	0.00	1	27.00	26.80	-1	690	-0.14%
2019/12/17	1	26.90	0	0.00	27.05	1	707	0.14%
2019/12/13	1	26.50	0.8	26.40	26.55	0.2	806	0.02%
2019/12/10	0	0.00	1	26.50	26.70	-1	754	-0.13%
2019/12/02	1	25.95	0	0.00	25.75	1	906	0.11%
2019/11/25	0	0.00	6	26.15	25.95	-6	1,107	-0.54%
2019/11/19	6	26.80	0	0.00	26.70	6	1,146	0.52%
2019/11/06	1	26.90	0	0.00	26.90	1	1,318	0.08%
2019/11/05	1	27.35	2	27.45	27.40	-1	1,321	-0.08%
2019/11/01	1	26.15	0	0.00	26.30	1	1,266	0.08%
2019/10/30	0	0.00	5	26.46	26.60	-5	1,277	-0.39%
2019/10/28	2	26.68	0	0.00	26.70	2	1,304	0.15%
2019/10/22	2	26.95	0	0.00	26.90	2	1,522	0.13%
2019/10/21	1	27.00	0	0.00	27.00	1	1,528	0.07%
2019/10/18	1	27.05	1	27.05	27.00	0	1,532	0.00%
2019/10/16	1	27.90	1	27.15	27.05	0	1,537	0.00%
2019/10/02	0	0.00	1	27.55	28.00	-1	1,452	-0.07%
2019/09/19	19	28.52	18	28.40	28.25	1	1,419	0.07%
2019/09/18	8	28.00	0	0.00	28.05	8	1,348	0.59%
2019/09/05	9	28.41	8	28.57	28.25	1	1,242	0.08%
2019/08/29	20	28.95	0	0.00	27.75	20	1,113	1.80%
2019/08/22	0	0.00	1	27.70	27.70	-1	904	-0.11%
2019/08/14	0	0.00	1	27.00	26.65	-1	774	-0.13%
2019/08/13	0	0.00	15	26.66	26.50	-15	765	-1.96%
2019/08/02	15	26.05	0	0.00	25.40	15	746	2.01%
2019/07/29	0	0.00	1	26.75	26.85	-1	728	-0.14%
2019/07/26	1	27.55	23	27.73	27.40	-22	736	-2.99%
2019/07/22	18	25.34	0	0.00	25.55	18	581	3.09%
2019/07/03	7	26.64	0	0.00	26.55	7	989	0.71%
2019/06/26	0.2	26.20	0	0.00	26.35	0.2	971	0.02%
2019/06/20	1	26.50	1	26.20	26.05	0	938	0.00%
2019/06/19	0	0.00	4	25.65	25.65	-4	925	-0.43%
2019/05/29	0	0.00	1	23.90	23.95	-1	919	-0.11%
2019/05/17	0	24.40	0	0.00	24.40	0	1,016	0.00%
2019/05/16	1	25.15	0	0.00	25.00	1	1,028	0.10%
2019/05/14	0	0.00	5	23.30	24.00	-5	1,021	-0.49%
2019/05/13	0	0.00	1	24.40	24.15	-1	1,021	-0.10%
2019/05/10	1	24.80	0	0.00	24.80	1	1,028	0.10%
2019/05/09	0	0.00	1	25.10	24.85	-1	1,023	-0.10%
2019/05/03	1	26.70	5	26.70	27.05	-4	1,015	-0.39%
2019/05/02	5	26.30	0	0.00	26.20	5	993	0.50%
2019/04/30	10	26.15	10	26.25	26.20	0	1,004	0.00%
2019/04/26	5	27.15	12	26.85	27.00	-7	977	-0.72%
2019/04/25	5	27.15	0	0.00	27.35	5	955	0.52%
2019/04/24	7	28.28	26	27.77	27.45	-19	931	-2.04%
2019/04/23	10	27.25	25	26.93	27.80	-15	812	-1.85%
2019/04/22	26	26.46	11	26.44	26.80	15	725	2.07%
2019/04/19	17	25.40	7	25.30	25.25	10	655	1.53%
2019/04/10	0	0.00	10	24.30	24.45	-10	577	-1.73%
2019/04/01	0	0.00	25	24.15	24.10	-25	563	-4.43%
2019/02/27	4	25.25	0.8	25.15	25.15	3.2	710	0.45%
2019/02/26	11	25.74	0	0.00	25.50	11	731	1.50%
2019/02/18	0	0.00	3	25.00	24.95	-3	666	-0.45%
2019/01/08	0	0.00	1	24.10	24.30	-1	632	-0.16%
2018/12/26	5	22.40	0	0.00	22.25	5	688	0.73%
2018/12/25	0	0.00	2	22.25	22.30	-2	692	-0.29%
2018/12/24	1	22.75	0	0.00	22.75	1	694	0.14%
2018/12/18	0	0.00	1.8	23.24	23.30	-1.8	719	-0.25%
2018/12/13	0	0.00	2	24.20	24.00	-2	760	-0.26%
2018/12/05	0	0.00	1	25.80	25.65	-1	1,007	-0.10%
2018/12/03	0	0.00	1	25.45	25.60	-1	1,000	-0.10%
2018/11/29	0	0.00	1	25.10	24.40	-1	983	-0.10%
2018/11/23	2	23.80	0	0.00	23.80	2	1,028	0.19%
2018/11/16	0	23.00	0	0.00	23.05	0	1,043	0.00%
2018/11/13	0	0.00	3	22.35	22.40	-3	1,169	-0.26%
2018/11/01	3	23.35	0.8	22.95	22.90	2.2	1,203	0.18%
2018/10/30	1	21.55	0	0.00	21.80	1	1,169	0.09%
2018/10/26	0	0.00	1	21.80	21.25	-1	1,163	-0.09%
2018/10/25	1	22.40	0	0.00	22.20	1	1,157	0.09%
2018/10/11	1	23.75	11	23.80	23.70	-10	1,145	-0.87%
2018/10/09	2	26.60	0	0.00	26.30	2	1,149	0.17%
2018/09/27	0	30.00	0	0.00	29.90	0	1,288	0.00%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/12	1	27.00	0	0.00	26.35	1	1,288	0.08%
2018/09/11	1	26.30	0	0.00	26.60	1	1,285	0.08%
2018/09/07	2	27.15	1	27.10	27.30	1	1,307	0.08%
2018/09/06	1.3	28.16	7	28.19	28.15	-5.8	1,388	-0.41%
2018/09/05	0	0.00	2	29.65	29.70	-2	1,405	-0.14%
2018/09/04	5	28.90	0	0.00	28.85	5	1,423	0.35%
2018/09/03	2	28.85	0	0.00	28.75	2	1,412	0.14%
2018/08/31	1	28.60	2	28.65	29.20	-1	1,386	-0.07%
2018/08/29	3	28.55	23	28.45	28.45	-20	1,365	-1.46%
2018/08/21	1	28.55	1	28.50	28.00	0	1,348	0.00%
2018/08/20	0	0.00	5	27.25	27.60	-5	1,290	-0.39%
2018/08/17	5	26.95	0	0.00	27.05	5	1,275	0.39%
2018/08/15	1	26.80	0	0.00	26.75	1	1,272	0.08%
2018/08/14	0	0.00	10	27.00	27.10	-10	1,272	-0.79%
2018/08/13	1	27.20	0	0.00	26.80	1	1,273	0.08%
2018/08/10	5	27.75	1	27.80	27.70	4	1,261	0.32%
2018/08/09	1	28.45	2	28.30	28.45	-1	1,246	-0.08%
2018/08/08	2	27.80	0	0.00	28.10	2	1,163	0.17%
2018/07/20	2	26.75	0	0.00	26.75	2	1,188	0.17%
2018/07/19	1	27.00	3	26.90	26.85	-2	1,193	-0.17%
2018/07/09	0	0.00	1	26.25	26.25	-1	1,202	-0.08%
2018/07/05	0	0.00	2	27.25	26.65	-2	1,184	-0.17%
2018/07/04	0	0.00	4	27.40	27.45	-4	1,179	-0.34%
2018/06/28	4	29.16	0	0.00	29.10	4	1,139	0.35%
2018/06/27	3	28.80	0	0.00	28.85	3	1,059	0.28%
2018/06/20	1	28.55	0	0.00	28.30	1	1,051	0.10%
2018/06/19	0	0.00	2	28.80	28.80	-2	1,081	-0.18%
2018/06/14	2	30.00	13	29.53	29.30	-11	1,058	-1.04%
2018/06/12	3	29.05	0	0.00	29.00	3	879	0.34%
2018/06/07	25	28.14	0	0.00	27.95	25	916	2.73%
2018/06/04	0	0.00	3	27.85	27.80	-3	871	-0.34%
2018/05/28	4	27.08	1	27.25	27.25	3	837	0.36%
2018/04/18	10	26.95	0	0.00	26.95	10	1,224	0.82%
2018/03/27	5	28.35	0	0.00	28.25	5	1,518	0.33%
2018/03/26	0	0.00	57	28.15	28.20	-57	1,518	-3.75%
2018/03/23	21	27.93	14	28.16	28.15	7	1,520	0.46%
2018/03/22	50	29.22	47	29.20	28.85	3	1,516	0.20%
2018/03/21	0	0.00	21	28.26	28.65	-21	1,489	-1.41%
2018/03/19	0	0.00	12	28.55	28.50	-12	1,545	-0.78%
2018/03/16	45	28.64	5	28.50	28.55	40	1,597	2.50%
2018/03/15	26	29.30	5	29.20	28.85	21	1,644	1.28%
2018/03/14	0	27.90	0	0.00	28.00	0	1,604	0.00%
2018/03/01	0	0.00	2	27.85	27.85	-2	1,790	-0.11%
2018/02/21	0	27.60	0	0.00	27.60	0	2,357	0.00%
2018/02/09	2	26.08	0	0.00	26.40	2	2,398	0.08%
2018/02/08	0	0.00	1	27.05	27.05	-1	2,404	-0.04%
2018/02/07	0	0.00	4	27.70	27.50	-4	2,491	-0.16%
2018/02/02	1	29.90	0	0.00	29.85	1	2,543	0.04%
2018/01/31	2	30.40	0	0.00	30.30	2	2,671	0.07%
2018/01/29	0	0.00	1	30.15	30.00	-1	2,773	-0.04%
2018/01/26	1	29.90	3	29.95	29.90	-2	2,890	-0.07%
2018/01/25	4	30.34	0	0.00	30.05	4	2,919	0.14%
2018/01/23	2	31.00	0	0.00	30.20	2	3,051	0.07%
2018/01/22	2	30.70	2	30.43	30.55	0	3,103	0.00%
2018/01/19	0	0.00	2	30.60	30.75	-2	3,256	-0.06%
2018/01/17	4	30.31	0	0.00	30.10	4	3,511	0.11%
2018/01/16	0	30.10	1	30.35	30.25	-1	3,889	-0.03%
2018/01/15	1	30.85	0	0.00	30.25	1	3,975	0.03%
2018/01/05	1	30.85	0	0.00	30.85	1	5,331	0.02%
2018/01/03	5	30.69	1	30.80	30.95	4	5,347	0.07%