偉詮電 (2436)-群益金鼎-敦南券商分點個股進出

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
57.1
漲跌
▲2.5
漲幅
+4.58%
成交量
1,593張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/17	5	56.80	0	0.00	57.10	5	3,732	0.13%
2024/12/11	1	59.39	1	58.60	57.90	0	3,641	0.00%
2024/12/10	7	60.76	7	60.77	60.00	0	3,594	0.00%
2024/12/09	3	60.30	0	0.00	59.30	3	3,450	0.09%
2024/12/06	0	0.00	8	63.31	63.40	-8	3,181	-0.25%
2024/12/05	5	55.90	1	56.60	57.70	4	3,002	0.13%
2024/12/04	2	54.20	1	54.30	54.20	1	2,925	0.03%
2024/11/28	0	0.00	5	50.90	51.10	-5	2,922	-0.17%
2024/11/27	1	53.30	1	52.10	52.10	0	2,918	0.00%
2024/11/25	0	0.00	1	54.10	54.50	-1	2,911	-0.03%
2024/11/21	0	0.00	1	53.20	52.70	-1	2,902	-0.03%
2024/11/19	0	0.00	1	52.80	52.60	-1	2,899	-0.03%
2024/11/11	0	0.00	1	54.00	54.60	-1	2,911	-0.03%
2024/11/04	1	57.80	3	57.80	57.80	-2	2,898	-0.07%
2024/11/01	0	0.00	2	57.40	58.30	-2	2,920	-0.07%
2024/10/29	1	59.70	0	0.00	59.60	1	2,903	0.03%
2024/10/28	0	0.00	1	61.40	60.60	-1	2,896	-0.03%
2024/10/25	7	61.53	17	61.17	61.40	-10	2,897	-0.35%
2024/10/24	3	61.90	0	0.00	61.20	3	2,893	0.10%
2024/10/23	0	0.00	25	61.06	61.80	-25	2,878	-0.87%
2024/10/22	30	61.38	0	0.00	61.70	30	2,860	1.05%
2024/10/21	0	0.00	7	60.09	60.60	-7	2,845	-0.25%
2024/10/18	2	59.00	0	0.00	58.80	2	2,844	0.07%
2024/10/17	0	60.30	0	60.00	60.10	0	2,828	0.00%
2024/10/16	0.4	59.70	0	0.00	59.80	0.4	2,818	0.01%
2024/10/11	1	61.00	0	61.00	59.80	1	2,778	0.04%
2024/10/09	8	65.00	16	63.46	61.30	-8	2,686	-0.30%
2024/10/08	4	66.45	34	65.28	67.60	-30	2,489	-1.20%
2024/10/07	18	63.56	7	63.67	63.10	11	2,265	0.49%
2024/10/04	1	63.70	0	0.00	64.10	1	2,213	0.05%
2024/10/01	4	64.73	63	64.54	64.50	-59	2,173	-2.71%
2024/09/30	40	63.31	5	64.22	63.30	35	2,086	1.68%
2024/09/27	15	65.14	5	66.12	64.80	10	2,018	0.50%
2024/09/26	69	68.13	32	67.35	66.80	37	1,903	1.94%
2024/09/25	12	67.81	8	67.00	67.90	4	1,541	0.26%
2024/09/24	9	64.20	1	62.60	63.10	8	1,015	0.79%
2024/09/23	0	0.00	3	59.20	59.20	-3	769	-0.39%
2024/09/20	1	54.10	0	0.00	53.90	1	721	0.14%
2024/09/04	4	53.85	0	0.00	52.80	4	872	0.46%
2024/08/21	0.1	56.10	0	0.00	55.80	0.1	1,285	0.00%
2024/08/20	0.1	56.20	0	0.00	56.10	0.1	1,284	0.00%
2024/08/19	0.1	56.60	0	0.00	56.60	0.1	1,288	0.01%
2024/08/16	0.1	56.50	0	0.00	56.00	0.1	1,290	0.01%
2024/08/14	0.3	56.38	0	0.00	55.70	0.3	1,260	0.02%
2024/08/13	1.1	55.86	0	0.00	56.30	1.1	1,257	0.09%
2024/08/12	0.1	54.80	0	0.00	55.80	0.1	1,256	0.01%
2024/08/09	3.1	54.84	0	54.60	54.40	3.1	1,253	0.25%
2024/08/08	0.1	52.83	0	0.00	52.20	0.1	1,239	0.01%
2024/08/06	0	0.00	1	45.95	48.30	-1	1,231	-0.08%
2024/07/29	0	0.00	1	56.40	54.40	-1	1,171	-0.09%
2024/07/22	1	56.70	2	56.30	56.60	-1	1,170	-0.09%
2024/07/05	1	63.70	0	0.00	63.70	1	1,232	0.08%
2024/07/03	0	0.00	0	61.60	62.30	0	1,233	0.00%
2024/07/01	2	61.95	0	0.00	61.90	2	1,236	0.16%
2024/06/25	4	62.50	14	61.90	62.50	-10	1,230	-0.81%
2024/06/20	6	64.60	0	0.00	64.80	6	1,215	0.49%
2024/06/19	0	0.00	5	63.56	63.40	-5	1,198	-0.42%
2024/06/18	0	0.00	1	63.80	64.30	-1	1,218	-0.08%
2024/06/17	9	64.67	2	64.85	65.00	7	1,211	0.58%
2024/06/14	1	63.00	0	0.00	62.80	1	1,194	0.08%
2024/06/13	0	0.00	1	63.10	63.00	-1	1,191	-0.08%
2024/06/12	2	62.95	0	0.00	63.10	2	1,193	0.17%
2024/06/03	6	66.75	2	67.00	66.50	4	1,220	0.33%
2024/05/31	2	65.40	1	64.05	64.00	1	1,168	0.08%
2024/05/30	5	65.01	6	65.72	64.30	-1	1,160	-0.08%
2024/05/29	5	66.20	4	67.20	65.70	1	1,141	0.09%
2024/05/27	2	62.70	12	63.30	63.40	-10	983	-1.02%
2024/05/23	0	61.40	0	0.00	60.90	0	999	0.00%
2024/05/14	0	0.00	1	60.70	60.50	-1	1,254	-0.08%
2024/05/08	1	61.80	0	0.00	61.90	1	1,291	0.08%
2024/04/30	3	62.27	0	0.00	61.80	3	1,352	0.22%
2024/04/26	0	0.00	3	60.90	60.80	-3	1,377	-0.22%
2024/04/24	0	0.00	5	61.00	61.70	-5	1,419	-0.35%
2024/04/23	4	60.50	0	0.00	60.50	4	1,453	0.28%
2024/04/22	0	0.00	3	59.20	59.20	-3	1,489	-0.20%
2024/04/19	3	60.63	3	60.50	60.60	0	1,519	0.00%
2024/04/17	1	63.20	0	0.00	62.60	1	1,541	0.06%
2024/04/15	2	61.10	3	61.50	61.00	-1	1,506	-0.07%
2024/04/12	6	63.68	0	0.00	63.20	6	1,569	0.38%
2024/04/11	1	62.70	1	62.70	62.80	0	1,610	0.00%
2024/04/08	1	62.20	0	0.00	62.10	1	1,689	0.06%
2024/04/03	6	62.50	6	62.30	63.40	0	1,783	0.00%
2024/03/28	1	63.00	4	63.30	63.00	-3	2,284	-0.13%
2024/03/26	1	63.50	0	0.00	63.10	1	2,352	0.04%
2024/03/25	0	64.90	0	0.00	64.50	0	2,378	0.00%
2024/03/21	0	0.00	3	64.60	64.40	-3	2,417	-0.12%
2024/03/20	0	63.80	0	0.00	63.40	0	2,438	0.00%
2024/03/19	0	63.30	0	0.00	63.10	0	2,503	0.00%
2024/03/15	0	63.20	0	0.00	62.70	0	2,579	0.00%
2024/03/14	0	64.30	0	0.00	64.00	0	2,609	0.00%
2024/03/13	3	64.30	0	0.00	63.20	3	2,637	0.11%
2024/03/11	0	63.70	0	0.00	64.20	0	2,749	0.00%
2024/03/08	0	0.00	0	63.80	63.30	0	2,810	0.00%
2024/03/07	0	0.00	1	64.30	64.40	-1	2,890	-0.03%
2024/03/04	1	67.40	1	67.70	67.20	0	3,194	0.00%
2024/03/01	1	67.20	0	0.00	66.70	1	3,280	0.03%
2024/02/29	0	0.00	1	66.90	67.00	-1	3,415	-0.03%
2024/02/27	0	0.00	3.1	68.05	67.90	-3.1	3,598	-0.09%
2024/02/26	0	0.00	1	69.70	69.90	-1	3,769	-0.03%
2024/02/23	0	69.80	1	71.20	69.40	-1	4,189	-0.02%
2024/02/22	1	71.00	0	0.00	70.70	1	4,317	0.02%
2024/02/21	1	70.10	2	70.05	70.80	-1	4,392	-0.02%
2024/02/20	2.1	70.10	1	69.40	69.20	1.1	4,432	0.02%
2024/02/19	0	0.00	2	69.40	69.70	-2	4,451	-0.04%
2024/02/16	0	0.00	6	68.82	69.80	-6	4,564	-0.13%
2024/02/15	5	68.50	6	68.42	68.40	-1	4,568	-0.02%
2024/02/02	1	65.50	0	0.00	65.00	1	4,569	0.02%
2024/01/31	1	65.50	0	0.00	65.60	1	4,600	0.02%
2024/01/25	1	68.20	0	0.00	66.80	1	4,648	0.02%
2024/01/23	0	0.00	4	67.70	68.20	-4	4,737	-0.08%
2024/01/22	0	0.00	2	67.50	67.60	-2	4,752	-0.04%
2024/01/19	1	66.30	2	66.50	66.80	-1	4,790	-0.02%
2024/01/17	4	67.98	3	67.40	67.20	1	4,972	0.02%
2024/01/16	5	67.74	1	68.20	67.40	4	4,991	0.08%
2024/01/15	7	68.61	4	67.33	69.00	3	4,988	0.06%
2024/01/12	1	66.50	0	0.00	66.20	1	5,003	0.02%
2024/01/10	1	67.60	0	0.00	67.50	1	5,183	0.02%
2024/01/09	3	69.10	0	0.00	68.00	3	5,309	0.06%
2024/01/08	4	70.00	0	0.00	68.70	4	5,318	0.08%
2024/01/05	1	71.70	0	0.00	71.80	1	5,261	0.02%
2024/01/04	2	71.40	1	71.80	70.80	1	5,238	0.02%
2024/01/03	2	72.05	4	72.30	71.80	-2	5,276	-0.04%
2024/01/02	1	73.90	1	72.50	72.50	0	5,270	0.00%
2023/12/29	2	71.95	1	72.80	73.60	1	5,277	0.02%
2023/12/28	34	74.35	28	74.53	74.00	6	5,218	0.11%
2023/12/27	12	71.49	12	72.51	72.90	0	5,007	0.00%
2023/12/26	2	70.45	2	69.90	69.90	0	4,906	0.00%
2023/12/25	1	70.30	1	69.20	69.30	0	4,889	0.00%
2023/12/22	0	0.00	1	70.20	69.80	-1	4,878	-0.02%
2023/12/21	0	0.00	1	68.20	67.70	-1	4,861	-0.02%
2023/12/20	2	68.40	2	68.40	68.60	0	4,875	0.00%
2023/12/18	2	68.75	0	0.00	68.10	2	4,947	0.04%
2023/12/15	0	0.00	13	68.70	68.10	-13	5,014	-0.26%
2023/12/12	1	72.30	0	0.00	70.70	1	5,323	0.02%
2023/12/11	1	72.10	0	0.00	71.70	1	5,428	0.02%
2023/12/08	1	72.20	1	71.40	71.20	0	5,602	0.00%
2023/12/06	1	74.30	0	0.00	73.90	1	5,891	0.02%
2023/12/05	0	0.00	2	75.70	74.60	-2	6,196	-0.03%
2023/12/04	0	0.00	12	77.68	76.10	-12	6,641	-0.18%
2023/12/01	2	78.70	6	79.00	78.10	-4	6,899	-0.06%
2023/11/30	16	79.15	5	78.40	79.00	11	7,929	0.14%
2023/11/29	6	78.20	3	78.80	78.80	3	8,492	0.04%
2023/11/28	13	77.32	9	77.54	77.70	4	8,565	0.05%
2023/11/27	16	77.38	11	77.50	76.10	5	9,162	0.05%
2023/11/24	10	76.88	12	76.96	76.50	-2	9,954	-0.02%
2023/11/22	48	74.93	41	74.39	76.30	7	9,991	0.07%
2023/11/21	3	71.97	5	72.10	72.80	-2	9,588	-0.02%
2023/11/20	2	70.50	7	70.37	71.20	-5	9,539	-0.05%
2023/11/17	1.4	69.69	1	69.80	69.80	0.4	9,458	0.00%
2023/11/16	6	70.55	0	0.00	68.10	6	9,374	0.06%
2023/11/15	1	68.60	8	70.28	69.00	-7	9,323	-0.08%
2023/11/14	1	67.30	2	67.60	67.60	-1	9,220	-0.01%
2023/11/13	2	64.50	0	0.00	65.70	2	9,197	0.02%
2023/11/10	1	64.60	1	63.80	63.60	0	9,175	0.00%
2023/11/09	1	67.50	0	0.00	65.40	1	9,141	0.01%
2023/11/08	2	67.35	3	67.03	66.60	-1	9,127	-0.01%
2023/11/07	4	67.58	0	0.00	66.90	4	9,117	0.04%
2023/11/03	0	0.00	1	67.00	67.00	-1	9,117	-0.01%
2023/11/02	4	67.83	4	67.53	67.90	0	9,101	0.00%
2023/11/01	1	65.00	0	0.00	66.00	1	9,080	0.01%
2023/10/31	5	66.52	5	66.86	64.30	0	9,053	0.00%
2023/10/30	3	68.20	2	68.35	67.60	1	9,035	0.01%
2023/10/27	1	68.00	1	68.50	67.60	0	9,029	0.00%
2023/10/26	6	68.67	1	67.60	67.50	5	9,032	0.06%
2023/10/25	0	0.00	3	71.07	70.60	-3	8,956	-0.03%
2023/10/24	2	68.85	2	69.00	69.10	0	8,891	0.00%
2023/10/23	2	70.50	1	70.10	70.50	1	8,908	0.01%
2023/10/20	2	68.95	1	69.90	70.40	1	8,905	0.01%
2023/10/19	1	70.70	3	69.40	70.90	-2	8,926	-0.02%
2023/10/18	17	70.30	11	70.26	68.30	6	8,906	0.07%
2023/10/17	6.4	71.90	9	71.86	71.50	-2.6	9,037	-0.03%
2023/10/13	2	70.20	0	0.00	70.10	2	9,006	0.02%
2023/10/11	2	71.90	5	71.50	70.30	-3	9,357	-0.03%
2023/10/06	1.1	71.20	1	71.22	71.00	0.1	9,410	0.00%
2023/10/04	2	70.60	1	70.60	70.90	1	9,520	0.01%
2023/10/03	8	71.28	4.1	70.81	71.00	3.9	9,788	0.04%
2023/10/02	1	69.00	5	69.32	69.00	-4	9,922	-0.04%
2023/09/25	1	68.90	0	0.00	68.30	1	10,000	0.01%
2023/09/22	0	0.00	1	68.30	68.90	-1	9,970	-0.01%
2023/09/21	0.1	68.60	4	69.90	68.80	-3.9	9,933	-0.04%
2023/09/20	7	71.93	6.1	71.20	70.80	1	9,851	0.01%
2023/09/19	13	73.20	18	72.20	72.20	-5	9,768	-0.05%
2023/09/18	10	74.74	15.1	74.71	73.70	-5.1	9,610	-0.05%
2023/09/15	2	74.20	0	0.00	74.00	2	9,477	0.02%
2023/09/14	6.1	74.35	15.5	74.05	74.50	-9.4	9,366	-0.10%
2023/09/13	17	73.02	12	72.46	72.90	5	9,235	0.05%
2023/09/12	12	74.10	6	73.87	74.10	6	9,061	0.07%
2023/09/11	10.5	74.50	14	74.08	74.20	-3.5	8,927	-0.04%
2023/09/08	17	74.40	27	74.22	75.10	-10	8,819	-0.11%
2023/09/07	39.2	75.72	29	74.93	73.30	10.2	8,555	0.12%
2023/09/06	8	75.71	10	75.71	75.00	-2	8,229	-0.02%
2023/09/05	57.1	79.33	52	78.63	77.50	5.1	7,950	0.06%
2023/09/04	20	73.06	9	74.49	78.60	11	6,954	0.16%
2023/09/01	18	71.87	19	72.17	71.50	-1	6,310	-0.02%
2023/08/31	96	71.77	100	71.00	71.50	-4	6,069	-0.07%
2023/08/30	145	71.77	115	71.25	73.30	30	5,483	0.55%	大買/大賣/
2023/08/29	23	62.93	51	63.08	66.70	-28	4,563	-0.61%
2023/08/28	2	61.00	2	60.75	60.70	0	4,187	0.00%
2023/08/25	0	0.00	10.6	59.23	58.20	-10.6	4,127	-0.26%
2023/08/24	8	61.11	13	62.20	60.40	-5	4,107	-0.12%
2023/08/21	0.3	59.00	0	0.00	59.20	0.3	3,998	0.01%
2023/08/18	1	60.40	1	60.00	59.90	0	3,989	0.00%
2023/08/17	0	0.00	2.2	58.84	59.30	-2.2	3,969	-0.06%
2023/08/14	1	56.00	0	0.00	55.50	1	3,947	0.03%
2023/08/11	0	0.00	2	57.50	57.20	-2	3,937	-0.05%
2023/08/10	1.2	56.67	0	0.00	56.80	1.2	3,928	0.03%
2023/08/08	0.2	58.20	0	0.00	58.30	0.2	3,901	0.00%
2023/08/07	2.2	57.84	5	58.14	58.70	-2.8	3,896	-0.07%
2023/08/02	1	58.10	1	57.60	58.00	0	3,881	0.00%
2023/08/01	3	60.43	1	61.37	60.50	2	3,824	0.05%
2023/07/31	2	60.50	5	60.30	60.20	-3	3,801	-0.08%
2023/07/27	10	61.71	10	61.67	61.20	0	3,716	0.00%
2023/07/26	6	61.78	6	61.12	60.00	0	3,657	0.00%
2023/07/25	0	0.00	2	61.00	60.70	-2	3,584	-0.06%
2023/07/24	2	60.05	2	60.35	60.00	0	3,557	0.00%
2023/07/21	1	62.30	5	61.80	61.90	-4	3,493	-0.11%
2023/07/20	30	63.78	126.1	64.53	63.10	-96	3,444	-2.79%	大賣/
2023/07/19	103.1	60.73	1	60.90	60.60	102.1	3,183	3.21%	大買/鉅額交易
2023/07/18	0	0.00	1	59.80	60.10	-1	3,141	-0.03%
2023/07/17	1	60.40	0	0.00	60.50	1	3,086	0.03%
2023/07/14	18	63.31	15.5	62.69	62.80	2.6	3,007	0.08%
2023/07/13	1	59.50	0	0.00	60.30	1	2,708	0.04%
2023/07/12	4	58.28	1	59.30	58.00	3	2,596	0.12%
2023/07/11	1	58.00	2	58.50	58.30	-1	2,528	-0.04%
2023/07/10	5	60.08	8	61.65	58.10	-3	2,452	-0.12%
2023/07/07	5	57.76	13	57.87	57.90	-8	2,163	-0.37%
2023/07/06	9	55.88	5	56.68	55.20	4	1,956	0.20%
2023/07/05	1	53.70	1	54.30	53.70	0	1,856	0.00%
2023/07/04	0	0.00	2	53.10	53.30	-2	2,023	-0.10%
2023/06/28	2	52.10	2	52.10	52.00	0	2,277	0.00%
2023/06/27	2	51.80	0	0.00	51.70	2	2,285	0.09%
2023/06/26	1	52.30	0	0.00	52.10	1	2,294	0.04%
2023/06/20	0	0.00	1	55.20	54.10	-1	2,318	-0.04%
2023/06/16	1	55.10	1	55.50	55.20	0	2,329	0.00%
2023/06/15	1	56.70	2.4	56.54	56.70	-1.4	2,290	-0.06%
2023/06/14	7.1	56.48	0	0.00	55.70	7.1	2,262	0.32%
2023/06/13	0.1	59.50	1	58.90	58.90	-0.9	2,143	-0.04%
2023/06/12	5.2	58.31	10.3	58.59	60.50	-5.1	2,067	-0.25%
2023/06/09	7	56.46	7	56.07	58.00	0	1,891	0.00%
2023/06/08	0	0.00	4	56.17	55.50	-4	1,823	-0.22%
2023/06/06	0	0.00	11	53.29	53.00	-11	1,798	-0.61%
2023/06/05	4	57.16	1	56.70	54.80	3	1,781	0.17%
2023/06/02	2	52.70	0	0.00	53.20	2	1,682	0.12%
2023/05/25	9	50.24	0	0.00	50.10	9	1,852	0.49%
2023/05/23	0	0.00	1	50.20	50.10	-1	1,930	-0.05%
2023/05/17	0	0.00	2	48.05	48.25	-2	1,968	-0.10%
2023/05/12	0	0.00	2	46.50	46.80	-2	2,020	-0.10%
2023/05/10	2	47.50	1	47.00	47.50	1	2,052	0.05%
2023/04/25	2	47.98	1	47.75	46.90	1	2,640	0.04%
2023/04/24	6	49.16	0	0.00	48.95	6	2,679	0.22%
2023/04/20	2	50.65	0	0.00	50.60	2	2,728	0.07%
2023/04/19	2	52.25	0	0.00	52.00	2	2,717	0.07%
2023/04/14	0	0.00	0.1	53.00	52.90	-0.1	2,691	0.00%
2023/04/13	1	53.30	3	53.90	52.70	-2	2,680	-0.07%
2023/04/12	0	0.00	1	53.80	54.30	-1	2,656	-0.04%
2023/04/11	5	53.80	4	53.98	53.90	1	2,632	0.04%
2023/04/10	3	52.77	0	0.00	53.50	3	2,595	0.12%
2023/04/07	12	54.09	8	53.94	53.70	4	2,553	0.16%
2023/04/06	5	55.38	12.1	55.14	55.50	-7.1	2,363	-0.30%
2023/03/30	0	0.00	1	50.30	50.00	-1	2,090	-0.05%
2023/03/28	0	50.60	0	0.00	50.30	0	2,092	0.00%
2023/03/24	8.2	52.70	5	52.40	52.80	3.2	2,077	0.15%
2023/03/23	0	0.00	5	51.80	51.60	-5	2,039	-0.25%
2023/03/22	10	51.94	20	52.34	51.40	-10	2,023	-0.49%
2023/03/21	3	51.50	2	50.85	51.30	1	1,974	0.05%
2023/03/17	0	50.30	0	0.00	50.20	0	1,968	0.00%
2023/03/15	0.3	51.30	1	50.70	50.80	-0.7	1,982	-0.04%
2023/03/10	0	0.00	2	50.63	49.95	-2	2,116	-0.09%
2023/03/09	1	52.30	1	52.90	51.90	0	2,129	0.00%
2023/03/08	3	51.13	0	0.00	51.40	3	2,075	0.14%
2023/03/07	1	51.50	0	0.00	51.60	1	2,073	0.05%
2023/03/06	5	51.78	0.6	52.00	51.50	4.4	2,072	0.21%
2023/03/03	2	52.30	3	52.37	51.80	-1	2,096	-0.05%
2023/03/02	4	51.90	1	52.20	52.20	3	2,103	0.14%
2023/03/01	2	50.00	1	50.50	50.90	1	2,040	0.05%
2023/02/24	3	50.67	1	50.21	50.60	2	2,031	0.10%
2023/02/23	7	51.17	0	0.00	50.90	7	2,000	0.35%
2023/02/22	9	51.33	1	51.50	51.10	8	1,986	0.40%
2023/02/21	0	0.00	1	50.80	50.80	-1	1,965	-0.05%
2023/02/20	0	49.85	0	0.00	50.00	0	1,978	0.00%
2023/02/17	0	0.00	1	49.40	49.55	-1	1,987	-0.05%
2023/02/16	0	49.00	3	48.93	49.00	-3	2,003	-0.15%
2023/02/15	0	0.00	1	48.00	47.85	-1	2,055	-0.05%
2023/02/14	0	0.00	2	49.10	47.90	-2	2,081	-0.10%
2023/02/10	1	47.50	2	48.50	47.25	-1	2,172	-0.05%
2023/02/09	1	48.55	0	0.00	48.50	1	2,246	0.04%
2023/02/06	4	49.15	3.1	49.51	49.05	0.9	2,405	0.04%
2023/02/03	7	50.31	11	51.81	50.90	-4	2,381	-0.17%
2023/02/02	2.1	49.40	1	49.45	49.35	1.1	2,248	0.05%
2023/02/01	1	48.15	0	0.00	48.30	1	2,614	0.04%
2023/01/31	1	47.45	2	47.84	47.75	-1	2,694	-0.04%
2023/01/30	0	0.00	4	46.15	48.35	-4	2,627	-0.15%
2023/01/17	0	0.00	1	45.70	45.50	-1	2,574	-0.04%
2023/01/16	4	46.10	0	0.00	46.00	4	2,579	0.16%
2023/01/13	2	46.13	2	46.40	46.35	0	2,578	0.00%
2023/01/12	0	0.00	4	46.55	45.80	-4	2,556	-0.16%
2023/01/11	5	45.83	0	0.00	46.35	5	2,495	0.20%
2023/01/05	1	42.55	1	43.20	42.65	0	2,486	0.00%
2022/12/30	1	41.20	0	0.00	41.30	1	2,501	0.04%
2022/12/20	1.1	43.33	0	0.00	41.45	1.1	2,617	0.04%
2022/12/19	0	0.00	0	43.90	43.00	0	2,642	0.00%
2022/12/06	0	0.00	1	46.90	47.10	-1	2,695	-0.04%
2022/12/02	1	48.66	0	48.20	48.65	1	2,632	0.04%
2022/12/01	0	0.00	1	47.20	47.10	-1	2,565	-0.04%
2022/11/29	0	0.00	2	44.80	45.00	-2	2,586	-0.08%
2022/11/25	1	46.35	1	46.10	45.65	0	2,618	0.00%
2022/11/24	2	46.30	0	0.00	46.80	2	2,609	0.08%
2022/11/23	0	0.00	7	44.70	44.40	-7	2,563	-0.27%
2022/11/18	0	0.00	1.2	46.20	45.30	-1.2	2,732	-0.04%
2022/11/17	1	45.85	1	45.80	46.00	0	2,710	0.00%
2022/11/16	6	46.26	8	45.86	46.30	-2	2,692	-0.07%
2022/11/15	0	0.00	5.1	45.79	45.45	-5.1	2,662	-0.19%
2022/11/14	4	44.44	3	45.00	45.10	1	2,648	0.04%
2022/11/11	7	45.41	0	0.00	44.50	7	2,649	0.26%
2022/11/10	5	43.75	5	44.20	43.90	0	2,603	0.00%
2022/11/09	3	43.45	3	43.60	43.70	0	2,598	0.00%
2022/11/08	8	43.66	15	43.65	43.20	-7	2,609	-0.27%
2022/11/07	0	45.60	10	44.86	44.35	-10	2,593	-0.38%
2022/11/04	6	43.34	19	43.04	43.20	-13	2,523	-0.52%
2022/11/03	27	43.91	17.1	43.40	43.85	10	2,498	0.40%
2022/11/02	5	42.45	4	42.10	42.65	1	2,393	0.04%
2022/11/01	9	42.66	1	43.05	42.50	8	2,407	0.33%
2022/10/31	51	42.66	46	42.73	42.60	5	2,367	0.21%
2022/10/28	154.6	42.71	149	42.87	42.80	5.6	2,269	0.25%	大買/大賣/
2022/10/27	6	40.95	11	41.50	42.20	-5	1,869	-0.27%
2022/10/25	1	39.10	0	0.00	38.55	1	1,816	0.06%
2022/10/21	5	39.20	0	0.00	38.70	5	1,930	0.26%
2022/10/20	0	40.35	0	0.00	40.35	0	1,930	0.00%
2022/10/11	2	40.28	1	40.59	40.15	1	1,930	0.05%
2022/10/07	0	0.00	5	42.75	42.75	-5	1,935	-0.26%
2022/10/06	0	43.10	0	0.00	43.30	0	1,949	0.00%
2022/10/05	0	0.00	1	43.50	43.50	-1	1,952	-0.05%
2022/10/03	5.1	41.10	5	41.10	41.10	0.1	1,967	0.00%
2022/09/28	1	41.15	19	39.81	39.05	-18	2,063	-0.87%
2022/09/27	0	0.00	3	41.08	41.90	-3	2,087	-0.14%
2022/09/23	0	0.00	1	43.50	43.25	-1	2,152	-0.05%
2022/09/22	1	43.70	0	0.00	45.40	1	2,166	0.05%
2022/09/21	3	44.18	3	44.42	44.25	0	2,159	0.00%
2022/09/20	5	45.25	5	45.15	45.35	0	2,157	0.00%
2022/09/19	1	45.65	0.8	46.40	44.80	0.2	2,184	0.01%
2022/09/15	3	47.75	0	0.00	47.45	3	2,238	0.13%
2022/09/14	6	46.81	10	46.63	47.15	-4	2,269	-0.18%
2022/09/08	3	47.45	4	47.56	47.60	-1	2,386	-0.04%
2022/09/06	3	49.05	3	49.50	49.30	0	2,433	0.00%
2022/09/05	3	50.22	3	50.29	50.00	0	2,420	0.00%
2022/09/02	1	51.70	4	52.08	51.60	-3	2,425	-0.12%
2022/09/01	6	52.80	0.3	53.28	52.90	5.7	2,427	0.24%
2022/08/31	0	0.00	3	56.60	56.50	-3	2,407	-0.12%
2022/08/30	3	56.10	0	0.00	55.90	3	2,427	0.12%
2022/08/29	0	56.80	0	0.00	55.50	0	2,471	0.00%
2022/08/26	14	59.70	4.1	60.20	58.50	10	2,460	0.41%
2022/08/25	6	58.12	4	58.23	58.80	2	2,383	0.08%
2022/08/24	0	0.00	1	57.30	56.50	-1	2,391	-0.04%
2022/08/23	1	56.50	0	0.00	56.80	1	2,449	0.04%
2022/08/19	0	57.90	0	0.00	57.50	0	2,481	0.00%
2022/08/18	1	57.00	4	57.28	57.80	-3	2,497	-0.12%
2022/08/17	6	57.10	6	57.40	56.70	0	2,480	0.00%
2022/08/15	7	56.73	2	56.70	56.90	5	2,493	0.20%
2022/08/12	4	53.98	8	54.91	55.20	-4	2,460	-0.16%
2022/08/10	13	50.15	11	49.58	50.00	2	2,467	0.08%
2022/08/05	0	0.00	2	53.40	53.00	-2	2,481	-0.08%
2022/08/04	5	52.48	4	52.38	52.40	1	2,500	0.04%
2022/08/02	0	0.00	2	51.50	53.10	-2	2,522	-0.08%
2022/07/29	2	53.20	2	53.00	53.60	0	2,605	0.00%
2022/07/28	1	57.15	0	0.00	53.60	1	2,627	0.04%
2022/07/26	0	0.00	1	54.30	54.20	-1	2,573	-0.04%
2022/07/25	0	56.70	0	0.00	57.00	0	2,589	0.00%
2022/07/22	0	0.00	3	58.03	57.60	-3	2,632	-0.11%
2022/07/20	5	56.78	2	56.20	56.20	3	2,764	0.11%
2022/07/15	1	54.70	0	0.00	54.70	1	2,962	0.03%
2022/07/14	0	0.00	6	52.47	54.00	-6	2,960	-0.20%
2022/07/13	0	52.80	2	52.70	52.20	-2	2,953	-0.07%
2022/07/11	0	54.40	0	0.00	53.90	0	2,948	0.00%
2022/07/08	2	55.20	0	0.00	54.50	2	2,960	0.07%
2022/07/06	4	52.60	4	52.20	51.20	0	2,974	0.00%
2022/07/04	1	51.40	0	0.00	52.10	1	2,953	0.03%
2022/07/01	0	52.90	3	51.43	50.30	-3	2,943	-0.10%
2022/06/30	0	0.00	2	56.25	55.00	-2	2,897	-0.07%
2022/06/29	2	58.40	0	0.00	58.00	2	2,894	0.07%
2022/06/28	1	59.50	0	0.00	59.40	1	2,926	0.03%
2022/06/27	1	60.20	1	59.80	60.10	0	2,975	0.00%
2022/06/22	6	57.58	8	57.83	56.70	-2	3,031	-0.07%
2022/06/21	2	58.25	1	58.50	59.70	1	3,034	0.03%
2022/06/20	5	57.66	77	59.66	56.10	-72	3,119	-2.31%
2022/06/17	1	60.80	6	60.57	60.80	-5	3,079	-0.16%
2022/06/16	1	62.60	1	61.00	61.00	0	3,067	0.00%
2022/06/15	0	66.10	0	0.00	65.50	0	3,035	0.00%
2022/06/14	2	67.00	0	0.00	67.00	2	3,088	0.06%
2022/06/13	0	0.00	1	66.70	66.60	-1	3,155	-0.03%
2022/06/10	0	69.38	0	0.00	69.50	0	3,227	0.00%
2022/06/09	0	70.80	4	70.87	70.60	-4	3,238	-0.12%
2022/06/08	4	70.30	9	70.20	70.80	-5	3,239	-0.15%
2022/06/07	2	70.90	2.3	69.34	70.90	-0.3	3,246	-0.01%
2022/06/02	1	69.90	1	69.90	69.90	0	3,309	0.00%
2022/06/01	2	70.20	0	70.50	71.10	2	3,363	0.06%
2022/05/31	0	0.00	6.3	69.67	70.50	-6.3	3,453	-0.18%
2022/05/30	0	68.10	1	68.60	68.30	-1	3,705	-0.03%
2022/05/27	1	66.50	0	0.00	66.10	1	3,715	0.03%
2022/05/26	3.1	67.24	0.1	67.80	65.70	3	3,732	0.08%
2022/05/25	0	0.00	4	66.55	67.40	-4	3,750	-0.11%
2022/05/24	0.1	66.60	1	66.60	66.30	-0.9	3,816	-0.02%
2022/05/23	2	68.10	1	68.50	67.90	1	3,822	0.03%
2022/05/19	3	68.40	0	0.00	68.70	3	4,022	0.07%
2022/05/18	17	69.45	13	69.25	69.40	4	4,263	0.09%
2022/05/17	3	69.10	5	68.62	69.30	-2	4,911	-0.04%
2022/05/16	7	67.33	0	0.00	66.60	7	4,929	0.14%
2022/05/11	2	65.40	0	0.00	66.80	2	5,077	0.04%
2022/05/10	3	65.10	0	0.00	66.00	3	5,178	0.06%
2022/05/06	1	66.50	4	66.53	66.50	-3	5,414	-0.06%
2022/05/05	1	72.20	2	72.80	72.20	-1	5,389	-0.02%
2022/05/04	1	70.70	0	0.00	70.30	1	5,422	0.02%
2022/05/03	1	69.50	2	69.80	69.30	-1	5,468	-0.02%
2022/04/29	3	70.40	0	0.00	69.50	3	5,530	0.05%
2022/04/28	1	70.70	2	67.95	70.00	-1	5,553	-0.02%
2022/04/27	10	67.66	2	65.95	69.10	8	5,554	0.14%
2022/04/26	3	70.67	3	71.89	69.30	0	5,488	0.00%
2022/04/25	6	71.83	10	72.67	71.60	-4	5,471	-0.07%
2022/04/22	7	79.24	7	79.19	78.60	0	5,441	0.00%
2022/04/21	1	78.00	0	0.00	78.00	1	5,437	0.02%
2022/04/20	1	75.70	0	0.00	76.10	1	5,440	0.02%
2022/04/15	1.1	78.17	0	0.00	77.10	1.1	5,594	0.02%
2022/04/14	1	79.50	2	80.00	79.50	-1	5,673	-0.02%
2022/04/13	0	0.00	2	79.85	80.30	-2	5,731	-0.03%
2022/04/12	0	0.00	1	77.00	77.80	-1	5,812	-0.02%
2022/04/11	1	78.50	14	79.11	79.00	-13	5,791	-0.22%
2022/04/08	3	82.87	0.4	82.80	82.50	2.6	5,830	0.04%
2022/04/07	1	83.50	2	83.30	82.00	-1	5,864	-0.02%
2022/04/06	1	83.80	0	0.00	84.00	1	5,933	0.02%
2022/04/01	1	84.80	2	84.90	85.30	-1	6,157	-0.02%
2022/03/31	4	86.33	22	86.37	86.20	-18	6,275	-0.29%
2022/03/30	4	87.90	4	88.40	87.60	0	6,313	0.00%
2022/03/29	1	86.80	2	86.90	86.80	-1	6,448	-0.02%
2022/03/28	3	86.23	0.1	86.20	86.20	3	6,720	0.04%
2022/03/25	6	90.12	5	89.48	88.60	1	7,237	0.01%
2022/03/24	1	89.50	2	89.20	90.00	-1	7,357	-0.01%
2022/03/23	7	90.16	12	90.27	90.00	-5	7,554	-0.07%
2022/03/22	12	87.93	13	87.91	88.20	-1	7,904	-0.01%
2022/03/21	0	0.00	2	88.00	88.00	-2	8,016	-0.02%
2022/03/18	7	86.70	5	86.30	87.40	2	8,095	0.02%
2022/03/17	7	85.56	6	84.83	87.20	1	8,217	0.01%
2022/03/16	6	84.15	10	84.07	82.90	-4	8,309	-0.05%
2022/03/15	4	85.48	16	86.43	84.50	-12	8,323	-0.14%
2022/03/14	1	88.60	0	0.00	88.20	1	8,386	0.01%
2022/03/11	5	88.80	6	87.78	88.80	-1	8,645	-0.01%
2022/03/10	0	0.00	5	88.24	88.20	-5	8,899	-0.06%
2022/03/09	2	86.40	10	86.70	86.70	-8	9,189	-0.09%
2022/03/08	7	86.81	3	86.53	85.00	4	9,589	0.04%
2022/03/07	5	89.02	96	88.93	88.50	-91	10,289	-0.88%
2022/03/04	7	94.67	39	93.32	92.50	-32	10,484	-0.31%
2022/03/03	69	94.77	32	94.54	94.20	37	10,673	0.35%
2022/03/02	7	89.33	8	89.63	91.00	-1	10,618	-0.01%
2022/03/01	7	90.14	1	90.50	90.50	6	10,812	0.06%
2022/02/25	11	88.93	6.5	88.86	88.60	4.5	11,052	0.04%
2022/02/24	17	89.00	16	88.22	87.10	1	11,264	0.01%
2022/02/23	3	90.67	3	90.90	91.20	0	11,617	0.00%
2022/02/22	28	90.05	23	90.64	89.60	5	11,952	0.04%
2022/02/21	26	93.85	1	93.70	93.00	25	12,207	0.20%
2022/02/18	34.5	94.36	35	93.97	95.40	-0.5	12,829	0.00%
2022/02/17	47	96.23	39	96.36	93.00	8	13,341	0.06%
2022/02/16	9	91.49	10	91.54	91.40	-1	14,010	-0.01%
2022/02/15	5	89.92	2	90.70	89.40	3	15,010	0.02%
2022/02/14	12	90.52	1	91.30	90.30	11	16,674	0.07%
2022/02/11	27	92.35	3	92.33	93.10	24	16,750	0.14%
2022/02/10	7	92.61	5	93.00	92.60	2	16,916	0.01%
2022/02/09	15	92.85	10	92.32	93.10	5	16,994	0.03%
2022/02/08	0	0.00	4.9	88.20	88.30	-4.9	16,838	-0.03%
2022/02/07	2	86.30	1	88.34	88.00	1	16,890	0.01%
2022/01/26	5	85.82	1	87.00	87.00	4	16,989	0.02%
2022/01/25	14	84.94	1	85.80	84.10	13	17,509	0.07%
2022/01/24	2	83.90	4	81.75	84.00	-2	17,967	-0.01%
2022/01/21	3	86.47	1	85.40	83.90	2	18,058	0.01%
2022/01/20	11	86.84	0	0.00	88.00	11	18,192	0.06%
2022/01/19	5	86.70	6	86.53	86.60	-1	18,316	-0.01%
2022/01/18	5	87.76	2	88.25	87.70	3	18,600	0.02%
2022/01/17	20	85.82	20	84.85	87.30	0	18,746	0.00%
2022/01/14	3.1	84.38	0	0.00	84.40	3.1	19,141	0.02%
2022/01/13	0	0.00	1	87.99	87.10	-1	19,434	-0.01%
2022/01/12	5	88.20	12.5	88.43	88.10	-7.5	19,695	-0.04%
2022/01/11	6	89.68	3	88.90	88.70	3	19,849	0.02%
2022/01/10	2	91.90	5	91.18	91.50	-3	19,979	-0.02%
2022/01/07	9.6	90.96	28	91.07	90.60	-18.4	20,091	-0.09%
2022/01/06	8	92.96	7	93.44	94.40	1	20,176	0.00%
2022/01/05	6.2	95.08	5.5	94.04	93.00	0.7	20,334	0.00%
2022/01/04	9	96.06	4	95.68	95.60	5	20,350	0.02%
2022/01/03	3	96.67	3	96.83	95.70	0	20,600	0.00%
2021/12/30	1	97.00	10	96.75	96.60	-9	20,769	-0.04%
2021/12/29	11	96.85	7	97.51	97.10	4	21,060	0.02%
2021/12/28	20	99.01	18	98.47	97.10	2	21,406	0.01%
2021/12/27	32	97.41	27	96.33	97.60	5	21,659	0.02%
2021/12/24	3	95.63	3	95.80	95.40	0	22,324	0.00%
2021/12/23	5	97.70	4.5	97.23	96.00	0.5	23,656	0.00%
2021/12/22	46.1	100.64	47	99.42	97.60	-0.9	24,269	0.00%
2021/12/21	27	99.51	36	99.69	99.00	-9	24,683	-0.04%
2021/12/20	7	97.46	5	96.76	97.00	2	25,111	0.01%
2021/12/17	7	96.67	3	96.57	96.60	4	25,525	0.02%
2021/12/16	33.5	95.96	43	95.81	96.30	-9.5	25,423	-0.04%
2021/12/15	11	90.53	10	90.61	91.80	1	25,084	0.00%
2021/12/14	14	89.03	24	89.12	88.50	-10	25,064	-0.04%
2021/12/13	38	91.04	29	91.16	90.10	9	25,202	0.04%
2021/12/10	7	92.24	9	92.02	90.90	-2	25,130	-0.01%
2021/12/09	12	94.98	14	95.24	94.00	-2	25,112	-0.01%
2021/12/08	9	95.79	8	96.33	94.70	1	25,205	0.00%
2021/12/07	19	97.19	14	98.21	95.00	5	25,414	0.02%
2021/12/06	15	100.33	15	99.90	99.30	0	25,366	0.00%
2021/12/03	23	99.51	10	98.57	99.00	13	25,346	0.05%
2021/12/02	68	97.00	111	95.84	96.00	-43	25,448	-0.17%	大賣/
2021/12/01	56	97.93	30	98.45	100.50	26	25,916	0.10%
2021/11/30	39	95.65	5	95.62	92.80	34	26,270	0.13%
2021/11/29	34	90.81	29	91.75	92.20	5	26,552	0.02%
2021/11/26	17	96.26	7	96.90	94.60	10	26,435	0.04%
2021/11/25	17	97.94	40	97.61	95.70	-23	26,282	-0.09%
2021/11/24	24	98.78	20	98.24	99.50	4	26,132	0.02%
2021/11/23	31	101.60	7	99.94	98.90	24	25,964	0.09%
2021/11/22	24.4	103.17	59	102.09	101.00	-34.6	25,807	-0.13%
2021/11/19	74	104.74	23	104.78	106.50	51	25,464	0.20%
2021/11/18	15.2	104.16	65.1	103.78	104.00	-49.9	25,166	-0.20%
2021/11/17	80.5	110.57	59	110.10	108.50	21.5	24,873	0.09%
2021/11/16	90.1	108.11	92	107.26	110.00	-1.9	24,203	-0.01%
2021/11/15	143	106.44	116	106.09	108.00	27	23,487	0.11%	大買/大賣/
2021/11/12	101	99.60	122	99.81	102.50	-21	22,181	-0.09%	大買/大賣/
2021/11/11	107	89.65	132	91.08	93.40	-25	21,178	-0.12%	大買/大賣/
2021/11/10	4	85.07	5	85.06	85.00	-1	19,506	0.00%
2021/11/09	11	84.14	1	84.40	84.50	10	19,431	0.05%
2021/11/08	10	82.80	10	82.85	82.50	0	19,253	0.00%
2021/11/05	1	80.40	2	79.85	80.90	-1	19,187	-0.01%
2021/11/04	9	81.19	1	79.61	80.50	8	19,178	0.04%
2021/11/03	22	81.34	11	80.75	80.90	11	19,157	0.06%
2021/11/02	30.1	86.31	34	85.37	80.10	-4	19,153	-0.02%
2021/11/01	56	87.01	56	86.88	89.00	0	18,596	0.00%
2021/10/29	22	82.20	23	81.80	81.10	-1	18,170	-0.01%
2021/10/28	14	82.29	15	81.90	82.50	-1	18,092	-0.01%
2021/10/27	17	80.97	13	80.33	81.80	4	17,980	0.02%
2021/10/26	11	80.41	17.1	79.47	78.20	-6.1	17,928	-0.03%
2021/10/25	49	83.91	11	83.52	82.90	38	17,804	0.21%
2021/10/22	46	82.91	11	82.95	84.20	35	17,909	0.20%
2021/10/21	26.1	81.26	51	82.05	82.50	-24.9	17,779	-0.14%
2021/10/20	43	78.37	69	78.69	79.90	-26	17,541	-0.15%
2021/10/19	15	75.33	21	74.00	75.90	-6	17,696	-0.03%
2021/10/18	21	71.33	24	71.91	73.10	-3	18,107	-0.02%
2021/10/15	35	73.27	41	73.68	73.40	-6	18,097	-0.03%
2021/10/14	18.1	72.31	21	73.12	72.20	-3	18,120	-0.02%
2021/10/13	29	74.19	4	73.25	72.50	25	18,117	0.14%
2021/10/12	11	78.66	10	79.51	77.90	1	18,058	0.01%
2021/10/08	22	81.83	27	81.20	80.30	-5	18,088	-0.03%
2021/10/07	39	80.17	32	79.98	80.90	7	18,114	0.04%
2021/10/06	27	79.74	19	80.24	77.70	8	18,625	0.04%
2021/10/05	42	79.73	14	79.54	81.40	28	19,044	0.15%
2021/10/04	65	84.03	66	80.27	77.90	-1	18,855	-0.01%
2021/10/01	192	85.66	176	84.05	83.70	16	18,721	0.09%	大買/大賣/
2021/09/30	212	90.93	215.1	90.49	85.90	-3.1	18,543	-0.02%	大買/大賣/
2021/09/29	94	88.91	95	88.66	90.50	-1	17,435	-0.01%
2021/09/28	145	87.78	136	87.69	89.80	9	17,263	0.05%	大買/大賣/
2021/09/27	128	88.11	136	87.95	86.70	-8	17,372	-0.05%	大買/大賣/
2021/09/24	57	84.03	65	83.96	86.00	-8	16,747	-0.05%
2021/09/23	0	0.00	14	80.22	79.10	-14	16,243	-0.09%
2021/09/22	8	79.71	5	79.30	79.20	3	16,431	0.02%
2021/09/17	14	79.61	14	79.30	80.50	0	16,461	0.00%
2021/09/16	10	79.87	12	79.83	79.90	-2	16,462	-0.01%
2021/09/15	0	0.00	1	77.10	77.10	-1	16,364	-0.01%
2021/09/14	6	79.15	5	79.10	78.90	1	16,563	0.01%
2021/09/13	24	81.19	65	80.54	79.20	-41	16,583	-0.25%
2021/09/10	29	78.77	23	77.98	82.30	6	16,488	0.04%
2021/09/09	27	78.39	25	77.86	78.80	2	16,198	0.01%
2021/09/08	7	75.54	9	76.16	75.40	-2	16,062	-0.01%
2021/09/07	27	78.53	89	79.12	76.80	-62	15,970	-0.39%
2021/09/06	172	87.25	110	87.13	85.30	62	15,660	0.40%	大買/大賣/
2021/09/03	101	85.25	74	85.41	86.30	27	14,906	0.18%	大買/
2021/09/02	70	80.16	58	80.27	80.90	12	13,965	0.09%
2021/09/01	40	75.62	19	75.02	76.80	21	13,801	0.15%
2021/08/31	5	72.18	0	0.00	72.30	5	13,761	0.04%
2021/08/30	1	75.90	7	74.01	73.00	-6	14,222	-0.04%
2021/08/27	6	76.10	0	0.00	75.10	6	14,787	0.04%
2021/08/26	13	75.78	7	74.74	74.90	6	14,874	0.04%
2021/08/25	4	74.48	6	74.40	74.10	-2	15,033	-0.01%
2021/08/24	1	74.30	4	72.78	72.30	-3	15,316	-0.02%
2021/08/23	1	73.10	0	0.00	74.00	1	15,767	0.01%
2021/08/20	5	70.00	4	69.65	70.10	1	16,231	0.01%
2021/08/19	4	69.58	2	70.65	68.10	2	16,345	0.01%
2021/08/18	2	65.75	0.3	69.43	71.20	1.7	16,518	0.01%
2021/08/17	2	71.30	6	67.30	66.80	-4	17,000	-0.02%
2021/08/16	0	0.00	4	69.65	70.20	-4	17,306	-0.02%
2021/08/13	18	73.03	19	71.23	70.70	-1	17,520	-0.01%
2021/08/12	3	73.90	3	74.77	74.80	0	17,616	0.00%
2021/08/11	6	73.00	4.6	72.99	71.70	1.4	17,905	0.01%
2021/08/10	0	0.00	1	77.60	76.00	-1	18,084	-0.01%
2021/08/09	5	78.32	2	77.80	77.10	3	18,354	0.02%
2021/08/06	6.6	81.52	10	81.41	80.20	-3.4	18,642	-0.02%
2021/08/05	2	79.75	0	0.00	79.40	2	19,042	0.01%
2021/08/04	9	80.29	3	80.27	79.40	6	20,152	0.03%
2021/08/03	2	78.70	4	78.30	79.80	-2	20,330	-0.01%
2021/08/02	3	77.63	3	77.90	77.20	0	20,587	0.00%
2021/07/30	1	77.60	1	80.40	77.60	0	20,805	0.00%
2021/07/29	6	78.35	7	78.27	78.60	-1	21,123	0.00%
2021/07/28	8	79.36	7	78.57	78.20	1	21,224	0.00%
2021/07/27	8.1	87.53	8.1	87.69	85.70	0	21,315	0.00%
2021/07/26	5	86.26	3	86.73	86.30	2	21,323	0.01%
2021/07/23	36	89.15	86	88.35	84.10	-50	21,540	-0.23%
2021/07/22	93	89.23	30.1	88.82	91.00	62.9	21,510	0.29%
2021/07/21	7	83.94	3	84.17	83.20	4	21,221	0.02%
2021/07/20	5	83.62	16	83.73	81.80	-11	21,670	-0.05%
2021/07/19	7.1	84.82	8	84.39	85.30	-0.9	21,935	0.00%
2021/07/16	7	82.84	10	83.84	83.50	-3	22,258	-0.01%
2021/07/15	15	82.45	12	83.13	83.70	3	22,625	0.01%
2021/07/14	13.1	83.39	27.6	82.55	81.90	-14.5	23,126	-0.06%
2021/07/13	83.2	91.71	136	90.70	84.50	-52.8	23,408	-0.23%	大賣/
2021/07/12	45.1	88.03	40	88.79	88.90	5.1	23,504	0.02%
2021/07/09	24	84.13	28	84.10	84.10	-4	23,282	-0.02%
2021/07/08	55.1	85.05	46	84.36	83.50	9.1	23,986	0.04%
2021/07/07	54.1	84.39	54	84.45	83.10	0.1	24,188	0.00%
2021/07/06	23	81.34	11	81.38	80.50	12	23,819	0.05%
2021/07/05	49	82.42	39	83.28	80.90	10	23,835	0.04%
2021/07/02	136.4	80.14	144	80.33	81.40	-7.6	23,587	-0.03%	大買/大賣/
2021/07/01	47	75.92	19	75.53	77.00	28	23,334	0.12%
2021/06/30	6	73.70	13	73.47	74.00	-7	23,598	-0.03%
2021/06/29	24	75.87	22	75.07	73.20	2	23,772	0.01%
2021/06/28	14	74.22	8	74.11	74.50	6	24,086	0.02%
2021/06/25	3	73.10	2	72.60	72.60	1	24,213	0.00%
2021/06/24	11	72.68	5	72.40	73.00	6	24,200	0.02%
2021/06/23	9	72.52	6	72.40	74.30	3	24,611	0.01%
2021/06/22	6	69.12	8	68.95	68.50	-2	24,500	-0.01%
2021/06/21	0	0.00	4	70.58	70.00	-4	24,451	-0.02%
2021/06/18	10	73.09	38	72.41	72.40	-28	24,673	-0.11%
2021/06/17	1	72.00	20	72.22	73.00	-19	24,692	-0.08%
2021/06/16	8	73.59	25	73.92	72.30	-17	24,764	-0.07%
2021/06/15	33	73.59	41	73.96	74.10	-8	25,315	-0.03%
2021/06/11	36	73.28	21	73.11	72.10	15	25,706	0.06%
2021/06/10	8	73.89	9	72.90	71.90	-1	25,626	0.00%
2021/06/09	19	72.93	17	71.78	72.50	2	25,494	0.01%
2021/06/08	18	74.89	7	75.49	74.00	11	25,161	0.04%
2021/06/07	72	77.17	44	76.53	74.90	28	25,031	0.11%
2021/06/04	79	76.26	59	76.35	76.00	20	24,476	0.08%
2021/06/03	12	72.60	14	73.19	72.90	-2	23,850	-0.01%
2021/06/02	10	73.07	11.5	71.88	72.00	-1.5	23,682	-0.01%
2021/06/01	38	73.68	23	73.39	73.20	15	23,441	0.06%
2021/05/31	43	73.09	35	72.96	71.70	8	23,089	0.03%
2021/05/28	35	67.84	58	66.67	69.20	-23	22,597	-0.10%
2021/05/27	15	62.78	7	63.11	63.10	8	22,127	0.04%
2021/05/26	22	63.03	6	62.68	62.90	16	21,987	0.07%
2021/05/25	23.5	64.69	7.5	65.23	64.30	16	21,819	0.07%
2021/05/24	20	60.56	14	60.83	61.20	6	21,389	0.03%
2021/05/21	6	58.40	14	57.55	59.50	-8	21,098	-0.04%
2021/05/20	8	56.85	4	55.50	55.80	4	20,947	0.02%
2021/05/19	7	58.16	0	0.00	58.30	7	20,866	0.03%
2021/05/18	21	55.97	22	58.17	58.50	-1	20,628	0.00%
2021/05/17	2	53.20	3	52.90	53.20	-1	20,444	0.00%
2021/05/14	18	60.13	9	57.93	56.00	9	20,130	0.04%
2021/05/13	2	60.00	7.5	59.48	57.90	-5.5	19,779	-0.03%
2021/05/12	127.5	61.52	124	61.17	63.90	3.5	19,252	0.02%	大買/大賣/
2021/05/11	5	63.24	16	62.40	61.50	-11	18,179	-0.06%
2021/05/10	11	67.72	15	68.16	66.10	-4	17,957	-0.02%
2021/05/07	20	73.97	20.1	73.76	71.70	-0.1	17,679	0.00%
2021/05/06	28	71.23	35	71.26	70.20	-7	17,444	-0.04%
2021/05/05	5	76.82	3	74.20	73.90	2	17,078	0.01%
2021/05/04	8	78.75	7	78.00	77.80	1	16,994	0.01%
2021/05/03	16	83.33	26	82.12	81.30	-10	16,717	-0.06%
2021/04/29	25.5	86.41	21	86.70	82.30	4.5	16,587	0.03%
2021/04/28	8	87.86	8	88.59	86.30	0	16,669	0.00%
2021/04/27	10.3	88.82	78	87.03	86.20	-67.8	16,629	-0.41%
2021/04/26	96	87.95	29	87.88	88.40	67	16,739	0.40%
2021/04/23	13	80.46	22.4	81.63	83.80	-9.4	17,227	-0.05%
2021/04/22	45.3	81.61	53	79.74	76.20	-7.8	17,848	-0.04%
2021/04/21	49	83.46	40	83.60	82.40	9	17,572	0.05%
2021/04/20	59	81.01	67	81.93	82.10	-8	17,159	-0.05%
2021/04/19	25	77.12	33	77.58	77.00	-8	16,646	-0.05%
2021/04/16	127	74.68	127	75.61	76.70	0	16,167	0.00%	大買/大賣/
2021/04/15	29.1	68.48	25	67.85	70.90	4.1	15,460	0.03%
2021/04/14	56	66.41	44	66.07	68.20	12	15,145	0.08%
2021/04/13	70	64.99	67	65.55	64.10	3	14,454	0.02%
2021/04/12	30.1	62.92	25	63.78	62.70	5.1	14,028	0.04%
2021/04/09	11	65.06	30	64.19	63.50	-19	14,027	-0.14%
2021/04/08	10.1	65.08	31	64.69	65.10	-20.9	14,040	-0.15%
2021/04/07	54	64.01	79.4	63.52	64.70	-25.4	14,381	-0.18%
2021/04/06	66	60.14	21	61.22	61.80	45	14,284	0.32%
2021/04/01	25	57.05	1	56.60	57.30	24	13,930	0.17%
2021/03/31	47	57.32	163.2	56.83	55.10	-116.2	13,870	-0.84%	大賣/鉅額交易
2021/03/30	63.1	53.96	88	53.85	54.60	-24.9	13,563	-0.18%
2021/03/29	3.4	52.31	2	52.10	52.00	1.4	13,527	0.01%
2021/03/26	83.2	53.88	14	54.96	52.30	69.2	13,914	0.50%
2021/03/25	5	52.40	1	51.40	52.00	4	13,788	0.03%
2021/03/23	11	52.05	9	51.53	51.00	2	14,826	0.01%
2021/03/22	4	51.00	0	0.00	50.90	4	14,644	0.03%
2021/03/19	15	50.80	5	51.12	50.80	10	15,085	0.07%
2021/03/18	124	52.76	35	52.51	52.30	89	15,923	0.56%	大買/
2021/03/17	21	49.37	20	49.73	49.85	1	16,206	0.01%
2021/03/16	0	0.00	2	46.80	46.80	-2	16,394	-0.01%
2021/03/15	2	47.55	4	47.83	47.50	-2	16,561	-0.01%
2021/03/12	3	47.02	0	0.00	47.00	3	16,575	0.02%
2021/03/09	0	43.85	0	0.00	43.85	0	17,084	0.00%
2021/02/24	2	47.85	2	47.98	47.75	0	17,475	0.00%
2021/02/23	2	47.35	0	0.00	47.75	2	17,378	0.01%
2021/02/22	0	0.00	25	47.14	48.00	-25	17,333	-0.14%
2021/02/19	2	46.78	0	0.00	46.65	2	17,273	0.01%
2021/02/18	11	46.19	2.4	45.88	46.05	8.6	17,211	0.05%
2021/02/17	2	46.35	5	45.60	46.25	-3	17,159	-0.02%
2021/02/05	5	42.80	0	0.00	42.60	5	17,112	0.03%
2021/02/02	3	44.05	4	43.30	43.85	-1	17,165	-0.01%
2021/02/01	8	43.58	8	43.10	42.95	0	17,106	0.00%
2021/01/29	0	0.00	26	43.83	43.00	-26	17,099	-0.15%
2021/01/28	4	43.35	0	0.00	43.80	4	17,040	0.02%
2021/01/27	0	44.25	0	0.00	44.35	0	16,993	0.00%
2021/01/26	18	44.97	17	44.64	44.50	1	16,929	0.01%
2021/01/25	10	44.18	13	43.76	43.95	-3	16,741	-0.02%
2021/01/22	9	44.86	7	44.55	45.30	2	16,624	0.01%
2021/01/21	41	45.33	46	45.59	44.45	-5	16,435	-0.03%
2021/01/20	24	49.78	23.4	49.07	47.70	0.6	15,990	0.00%
2021/01/19	25	53.03	11	53.91	52.50	14	15,607	0.09%
2021/01/18	117	54.45	82	54.29	55.00	35	15,188	0.23%	大買/
2021/01/15	11	51.73	54	53.36	54.10	-43	14,131	-0.30%
2021/01/14	23	49.42	17.1	49.37	49.20	5.9	13,079	0.05%
2021/01/13	2	48.95	0	0.00	48.75	2	12,864	0.02%
2021/01/12	9	48.41	3	47.55	46.90	6	12,755	0.05%
2021/01/11	5	48.82	6	49.25	48.75	-1	12,641	-0.01%
2021/01/08	12	49.03	15	48.87	49.10	-3	12,627	-0.02%
2021/01/07	12	48.90	14	48.52	48.80	-2	12,813	-0.02%
2021/01/06	20	48.65	19	48.64	47.85	1	12,819	0.01%
2021/01/05	9	47.41	52	47.42	47.35	-43	12,592	-0.34%
2021/01/04	23	48.45	40.1	48.08	48.30	-17.1	12,479	-0.14%
2020/12/31	32	50.69	38	50.44	49.65	-6	12,232	-0.05%
2020/12/30	51	51.08	40	51.28	49.85	11	11,904	0.09%
2020/12/29	45.2	49.55	30	49.61	49.15	15.2	11,189	0.14%
2020/12/28	35	48.61	11	48.38	48.30	24	10,722	0.22%
2020/12/25	22	48.40	10	48.41	47.80	12	10,433	0.12%
2020/12/24	21	49.00	7	48.79	47.50	14	10,220	0.14%
2020/12/23	5.3	47.60	5	47.57	47.85	0.3	9,907	0.00%
2020/12/22	26	49.18	25	47.85	45.95	1	9,684	0.01%
2020/12/21	4.3	48.86	13	49.04	48.05	-8.7	9,233	-0.09%
2020/12/18	88	51.61	76	51.81	51.30	12	8,837	0.14%
2020/12/17	3	49.80	0	0.00	49.80	3	7,635	0.04%
2020/12/15	11	43.63	47	42.58	41.20	-36	7,435	-0.48%
2020/12/14	124	45.99	135	46.12	44.85	-11	6,960	-0.16%	大買/大賣/
2020/12/11	84	44.19	61	43.86	45.65	23	5,975	0.38%
2020/12/10	88	40.83	67	40.64	41.50	21	5,008	0.42%
2020/12/09	2	39.35	8	38.60	40.05	-6	4,322	-0.14%
2020/12/08	3	37.10	2	36.95	36.45	1	4,100	0.02%
2020/12/07	5	36.72	4.1	36.30	36.60	0.9	4,030	0.02%
2020/12/04	7	36.49	8.2	36.35	37.10	-1.2	3,855	-0.03%
2020/12/03	21	35.50	33	36.23	36.70	-12	3,772	-0.32%
2020/12/02	20.2	34.27	13	34.40	34.60	7.2	3,805	0.19%
2020/12/01	5.3	33.71	0	0.00	33.80	5.3	3,678	0.14%
2020/11/27	0	0.00	9	33.01	33.10	-9	3,666	-0.25%
2020/11/26	0	0.00	10	33.50	33.50	-10	3,655	-0.27%
2020/11/25	13	32.92	0	0.00	33.50	13	3,482	0.37%
2020/11/24	11	32.85	0	0.00	32.70	11	3,412	0.32%
2020/11/23	0	0.00	1	33.35	33.60	-1	3,392	-0.03%
2020/11/20	2	33.05	0	0.00	32.95	2	3,325	0.06%
2020/11/19	1	33.00	6	32.99	32.95	-5	3,350	-0.15%
2020/11/18	0	0.00	7	32.54	32.80	-7	3,348	-0.21%
2020/11/17	1	32.55	0	0.00	32.00	1	3,323	0.03%
2020/11/16	5	32.55	2	32.02	32.20	3	3,362	0.09%
2020/11/13	0	0.00	2	32.13	32.40	-2	3,341	-0.06%
2020/11/12	1	31.60	2	31.83	31.75	-1	3,258	-0.03%
2020/11/10	13	31.85	12	31.64	31.45	1	3,214	0.03%
2020/11/09	0	0.00	1	30.90	31.00	-1	3,126	-0.03%
2020/11/06	1	30.35	0	0.00	30.40	1	3,099	0.03%
2020/11/05	0	0.00	2	31.05	31.30	-2	3,055	-0.07%
2020/11/04	0	0.00	4	30.70	30.90	-4	3,079	-0.13%
2020/11/03	1	30.40	0	0.00	30.55	1	3,096	0.03%
2020/11/02	1	30.55	0	0.00	30.10	1	3,237	0.03%
2020/10/26	0	0.00	4	31.63	31.55	-4	3,405	-0.12%
2020/10/20	1	31.80	0	0.00	31.80	1	3,416	0.03%
2020/10/16	1.2	32.05	0	0.00	32.05	1.2	3,447	0.03%
2020/10/15	13	33.60	16	33.73	33.45	-3	3,365	-0.09%
2020/10/14	12	33.51	3	33.62	34.00	9	3,042	0.30%
2020/10/13	3	31.10	3	31.17	31.15	0	2,893	0.00%
2020/10/12	0	0.00	1	31.00	30.90	-1	2,877	-0.03%
2020/10/08	1	30.40	0	0.00	30.30	1	2,923	0.03%
2020/10/07	0	0.00	1	30.55	30.75	-1	3,062	-0.03%
2020/10/06	1	30.35	2	30.45	30.20	-1	3,140	-0.03%
2020/10/05	2	29.90	0.4	30.15	29.90	1.6	3,411	0.05%
2020/09/30	1	29.85	0	0.00	30.05	1	3,806	0.03%
2020/09/29	1	30.05	0	0.00	29.85	1	3,912	0.03%
2020/09/24	2	31.13	2	30.75	30.35	0	4,102	0.00%
2020/09/23	1	31.75	0	0.00	31.60	1	4,077	0.02%
2020/09/21	0	0.00	30	31.40	31.10	-30	4,119	-0.73%
2020/09/17	30	31.68	0	0.00	31.25	30	4,262	0.70%
2020/09/15	0	0.00	1	31.00	30.95	-1	4,218	-0.02%
2020/09/14	0	0.00	1	30.70	30.90	-1	4,228	-0.02%
2020/09/11	0	29.80	1	29.95	29.80	-1	4,237	-0.02%
2020/09/10	1	30.54	2	30.65	30.20	-1	4,249	-0.02%
2020/09/09	1.3	30.45	0	0.00	30.55	1.3	4,244	0.03%
2020/09/08	1	30.80	0	0.00	30.60	1	4,253	0.02%
2020/09/07	3.1	32.48	14	30.73	30.20	-11	4,192	-0.26%
2020/09/04	0.1	30.60	0	0.00	30.60	0.1	3,890	0.00%
2020/09/03	0	30.10	0	0.00	30.20	0	3,859	0.00%
2020/08/31	12	29.67	0	0.00	29.55	12	3,825	0.31%
2020/08/28	0.1	29.55	10	29.50	29.55	-9.9	3,871	-0.26%
2020/08/27	0	0.00	1	29.60	29.65	-1	3,881	-0.03%
2020/08/26	0.1	29.35	7	29.75	29.50	-7	3,882	-0.18%
2020/08/25	6	29.66	7	30.21	29.60	-1	3,964	-0.03%
2020/08/24	2	28.50	0	0.00	29.05	2	3,907	0.05%
2020/08/21	10	28.30	0	0.00	28.30	10	3,900	0.26%
2020/08/19	1	28.80	3	29.53	30.10	-2	3,819	-0.05%
2020/08/13	0	28.90	0	0.00	28.90	0	3,891	0.00%
2020/08/11	2.1	29.00	10	29.30	29.00	-7.9	3,873	-0.20%
2020/08/10	1	29.25	15	29.40	29.25	-14	3,864	-0.36%
2020/08/07	1.1	29.71	6	29.80	29.95	-5	3,840	-0.13%
2020/08/06	41	30.51	11	30.19	30.00	30	3,821	0.79%
2020/08/05	6	31.00	22	31.23	31.95	-16	3,676	-0.44%
2020/08/04	4	30.53	4	30.44	30.45	0	3,598	0.00%
2020/08/03	15	30.43	3	30.30	30.30	12	3,586	0.34%
2020/07/31	10	30.11	3	29.75	29.80	7	3,565	0.20%
2020/07/28	0	0.00	3	27.85	28.05	-3	3,565	-0.08%
2020/07/27	0	0.00	5	29.30	29.00	-5	3,563	-0.14%
2020/07/24	12	30.63	6	30.85	29.85	6	3,558	0.17%
2020/07/23	0	0.00	1	30.50	30.85	-1	3,518	-0.03%
2020/07/22	3	29.50	0	0.00	29.80	3	3,549	0.08%
2020/07/16	1	29.85	14	29.90	29.90	-13	3,642	-0.36%
2020/07/14	3	31.60	6	31.94	31.50	-3	3,644	-0.08%
2020/07/13	10	30.60	15	31.12	31.00	-5	3,544	-0.14%
2020/07/10	29	32.08	27	32.84	30.80	2	3,478	0.06%
2020/07/09	34	32.29	37	32.09	32.80	-3	3,225	-0.09%
2020/07/08	6	28.93	0	0.00	29.85	6	2,833	0.21%
2020/07/07	6	28.86	6	28.30	28.30	0	2,771	0.00%
2020/07/06	1	28.20	1	28.05	28.30	0	2,705	0.00%
2020/07/03	3	28.05	3	28.42	28.50	0	2,655	0.00%
2020/07/02	0	27.00	0	0.00	27.10	0	2,633	0.00%
2020/07/01	1	27.00	0	0.00	27.20	1	2,704	0.04%
2020/06/30	1	27.95	1	28.00	28.10	0	2,656	0.00%
2020/06/24	10	28.78	15	28.78	28.50	-5	2,547	-0.20%
2020/06/23	10	28.24	7	28.06	28.15	3	2,437	0.12%
2020/06/19	1	27.45	4	27.95	27.45	-3	2,420	-0.12%
2020/06/18	11	28.06	3	28.00	28.10	8	2,391	0.33%
2020/06/17	0	0.00	1	27.75	27.70	-1	2,356	-0.04%
2020/06/10	0	27.20	5	27.30	27.30	-5	2,402	-0.21%
2020/06/09	5	27.63	0	0.00	27.45	5	2,464	0.20%
2020/06/08	0	27.10	1	27.80	27.25	-1	2,474	-0.04%
2020/06/05	0	0.00	1	27.75	27.70	-1	2,465	-0.04%
2020/06/04	2	27.78	0	0.00	27.85	2	2,467	0.08%
2020/06/02	0	0.00	1	27.70	27.25	-1	2,617	-0.04%
2020/06/01	1	27.30	7	27.42	27.45	-6	2,579	-0.23%
2020/05/28	0	0.00	1	26.75	26.20	-1	2,475	-0.04%
2020/05/27	1	26.95	0	0.00	26.95	1	2,441	0.04%
2020/05/21	1	26.40	1	26.55	27.00	0	2,353	0.00%
2020/05/15	0	0.00	8	25.52	25.25	-8	2,223	-0.36%
2020/05/08	5	26.30	0	0.00	26.15	5	2,167	0.23%
2020/05/07	2	26.35	0	0.00	26.40	2	2,153	0.09%
2020/05/06	1	26.10	2	26.20	25.85	-1	2,128	-0.05%
2020/05/05	2	27.00	1	26.70	26.65	1	2,072	0.05%
2020/05/04	0.1	26.70	1	26.80	26.75	-1	2,049	-0.05%
2020/04/30	0.5	26.60	1	26.70	26.70	-0.5	2,007	-0.02%
2020/04/29	3	26.32	0	0.00	26.40	3	1,984	0.15%
2020/04/28	0	26.30	0	0.00	26.30	0	1,964	0.00%
2020/04/27	14	26.76	73	26.94	26.60	-59	1,956	-3.02%
2020/04/24	60	26.17	6	26.20	26.50	54	1,848	2.92%
2020/04/23	17	25.31	2	25.53	25.40	15	1,696	0.89%
2020/04/22	0	24.95	4	24.25	24.85	-4	1,624	-0.25%
2020/04/21	0	24.35	0	0.00	24.35	0	1,610	0.00%
2020/04/20	8	25.19	12	25.19	25.05	-4	1,581	-0.25%
2020/04/17	10	24.55	5	24.75	25.00	5	1,512	0.33%
2020/04/16	2.1	24.84	2	24.90	24.50	0.1	1,465	0.00%
2020/04/15	4.1	24.50	0	0.00	24.15	4.1	1,410	0.29%
2020/04/14	3.1	24.25	8	24.22	24.30	-5	1,390	-0.36%
2020/04/13	0.1	23.80	2	24.20	23.90	-2	1,360	-0.14%
2020/04/10	0.1	24.10	0	0.00	24.00	0.1	1,353	0.00%
2020/04/09	7	24.00	3	23.90	23.60	4	1,307	0.31%
2020/04/08	1.1	23.81	3	23.93	24.05	-1.9	1,282	-0.15%
2020/04/07	14	24.16	15	24.09	23.70	-1	1,253	-0.08%
2020/04/06	0.2	23.95	5	22.50	23.95	-4.9	1,182	-0.41%
2020/03/31	0.1	21.50	0	0.00	21.45	0.1	1,084	0.00%
2020/03/30	0.1	21.80	0	0.00	21.75	0.1	1,084	0.00%
2020/03/27	4.1	22.12	0	0.00	21.90	4.1	1,110	0.36%
2020/03/26	0.1	21.75	3	21.92	21.75	-2.9	1,152	-0.25%
2020/03/25	10.2	22.43	2	22.65	22.00	8.2	1,144	0.72%
2020/03/23	0.1	20.00	0	0.00	20.15	0.1	1,094	0.01%
2020/03/20	0	21.05	0	0.00	21.00	0	1,115	0.00%
2020/03/19	0.1	19.65	0	0.00	19.75	0.1	1,112	0.01%
2020/03/18	0.1	21.75	2	22.15	21.80	-1.9	1,070	-0.18%
2020/03/16	1	22.50	0	0.00	21.25	1	1,049	0.10%
2020/03/13	0.1	22.00	0	0.00	22.10	0.1	1,036	0.01%
2020/03/10	0	0.00	1	23.60	24.00	-1	925	-0.11%
2020/03/09	2	25.38	0	0.00	25.60	2	866	0.23%
2020/03/06	1	23.55	1	23.80	24.85	0	701	0.00%
2020/02/18	0	22.90	0	0.00	22.90	0	629	0.00%
2020/02/17	0	22.80	0	0.00	22.90	0	632	0.00%
2020/02/14	0	22.95	0	0.00	23.05	0	635	0.00%
2020/02/13	0	0.00	1	23.20	22.95	-1	635	-0.16%
2020/02/12	1	23.00	0	0.00	23.00	1	638	0.16%
2020/02/07	1	23.05	2	23.15	23.00	-1	650	-0.15%
2020/02/06	1	23.30	0	0.00	23.35	1	694	0.14%
2020/02/04	1	22.65	2	22.53	22.90	-1	714	-0.14%
2020/02/03	1	22.05	0	0.00	22.05	1	716	0.14%
2020/01/30	1	23.90	2	24.38	23.65	-1	701	-0.14%
2020/01/20	1	26.25	0	0.00	26.25	1	682	0.15%
2020/01/17	1	26.35	0	0.00	26.30	1	681	0.15%
2020/01/08	0	0.00	1	25.85	25.80	-1	714	-0.14%
2019/12/26	0	0.00	3	26.90	26.95	-3	767	-0.39%
2019/12/24	3	27.40	2	27.00	27.00	1	777	0.13%
2019/12/23	2	27.60	5	27.55	27.60	-3	752	-0.40%
2019/12/20	0	0.00	1	26.90	26.85	-1	685	-0.15%
2019/12/12	0	0.00	2	26.80	26.60	-2	807	-0.25%
2019/12/11	20	26.77	20	26.90	26.60	0	791	0.00%
2019/12/10	0	0.00	4	26.15	26.70	-4	754	-0.53%
2019/11/20	1	26.65	0	0.00	26.30	1	1,137	0.09%
2019/11/11	0	0.00	4	26.40	26.55	-4	1,288	-0.31%
2019/11/05	10	27.39	1	27.35	27.40	9	1,321	0.68%
2019/11/01	0	0.00	3	26.10	26.30	-3	1,266	-0.24%
2019/10/28	0	0.00	4	26.80	26.70	-4	1,304	-0.31%
2019/10/23	0	26.90	0	0.00	26.95	0	1,519	0.00%
2019/10/21	0	26.90	0	0.00	27.00	0	1,528	0.00%
2019/10/16	5	27.76	0	0.00	27.05	5	1,537	0.33%
2019/10/09	0	26.05	0	0.00	26.20	0	1,492	0.00%
2019/10/08	0	0.00	5	26.90	26.75	-5	1,488	-0.34%
2019/10/07	0	27.35	4	27.45	27.45	-4	1,476	-0.27%
2019/09/26	0	27.70	0	0.00	27.75	0	1,442	0.00%
2019/09/24	0	0.00	10	28.10	28.00	-10	1,447	-0.69%
2019/09/19	16	28.68	1	28.50	28.25	15	1,419	1.06%
2019/09/18	0	0.00	2	27.73	28.05	-2	1,348	-0.15%
2019/09/17	2	27.05	0	0.00	27.00	2	1,299	0.15%
2019/09/12	0	0.00	2	27.05	26.95	-2	1,308	-0.15%
2019/09/06	4	27.88	0	0.00	27.45	4	1,283	0.31%
2019/09/05	0.4	28.25	0	0.00	28.25	0.4	1,242	0.03%
2019/09/04	0	0.00	1	28.50	28.45	-1	1,178	-0.08%
2019/09/02	5	27.70	0	0.00	27.70	5	1,129	0.44%
2019/08/30	1	27.30	3	27.55	27.30	-2	1,123	-0.18%
2019/08/29	26	28.94	0	0.00	27.75	26	1,113	2.34%
2019/08/28	0	0.00	3	27.67	28.20	-3	972	-0.31%
2019/08/27	2	27.55	0	0.00	27.55	2	936	0.21%
2019/08/20	3	27.65	0	0.00	27.40	3	885	0.34%
2019/08/19	0	0.00	1	27.65	27.55	-1	814	-0.12%
2019/08/01	0	0.00	2	26.45	26.40	-2	741	-0.27%
2019/07/29	0	0.00	2	26.83	26.85	-2	728	-0.27%
2019/07/26	13	28.56	11	27.52	27.40	2	736	0.27%
2019/07/25	2	28.03	0	0.00	28.00	2	620	0.32%
2019/07/15	0	0.00	1	26.00	26.05	-1	862	-0.12%
2019/07/08	0	25.35	0	0.00	25.50	0	961	0.00%
2019/07/04	0	0.00	1	25.80	26.00	-1	996	-0.10%
2019/07/03	0	0.00	6	26.65	26.55	-6	989	-0.61%
2019/07/02	0	0.00	6	26.68	26.75	-6	980	-0.61%
2019/07/01	0	26.40	0	0.00	26.50	0	973	0.00%
2019/06/28	0	26.25	0	0.00	26.40	0	968	0.00%
2019/06/27	5	26.50	0	0.00	26.45	5	971	0.51%
2019/06/26	0	0.00	6	26.25	26.35	-6	971	-0.62%
2019/06/25	8	26.59	0	0.00	26.10	8	975	0.82%
2019/06/10	0	0.00	2	25.15	25.50	-2	916	-0.22%
2019/06/06	0	0.00	1	25.05	25.00	-1	911	-0.11%
2019/06/05	3	25.00	0	0.00	24.95	3	907	0.33%
2019/06/04	0	24.20	0	24.20	24.30	0	895	0.00%
2019/05/29	0	23.90	0	23.90	23.95	0	919	0.00%
2019/05/08	0	25.55	0	0.00	25.55	0	1,016	0.00%
2019/05/03	0	0.00	2	27.05	27.05	-2	1,015	-0.20%
2019/04/30	0	0.00	3	26.25	26.20	-3	1,004	-0.30%
2019/04/26	3	27.10	0	0.00	27.00	3	977	0.31%
2019/04/24	0	0.00	10	28.40	27.45	-10	931	-1.08%
2019/04/23	36	26.76	37	27.03	27.80	-1	812	-0.12%
2019/04/22	15	26.75	54	26.17	26.80	-39	725	-5.38%
2019/04/19	0	0.00	5	25.30	25.25	-5	655	-0.76%
2019/04/18	12	25.43	5	25.66	25.10	7	655	1.07%
2019/04/17	47	25.76	2	26.00	25.70	45	655	6.86%
2019/04/12	0.3	24.60	0	0.00	24.70	0.3	608	0.05%
2019/03/28	0	0.00	2.3	24.03	24.40	-2.3	555	-0.41%
2019/03/21	0	24.45	0	0.00	24.55	0	550	0.00%
2019/03/12	0	24.55	0	0.00	24.65	0	579	0.00%
2019/03/07	2	25.30	0	0.00	24.85	2	684	0.29%
2019/03/06	2	25.90	0	0.00	25.70	2	713	0.28%
2019/02/27	2	25.20	0	0.00	25.15	2	710	0.28%
2019/02/26	0.2	25.50	0	0.00	25.50	0.2	731	0.03%
2019/02/25	3	24.85	0	0.00	24.80	3	662	0.45%
2019/02/14	0	24.55	0.2	24.55	24.70	-0.2	615	-0.03%
2019/02/11	0	24.30	0	0.00	24.45	0	599	0.00%
2019/01/28	0	24.05	0	0.00	24.10	0	600	0.00%
2019/01/10	0	23.45	0	0.00	23.45	0	652	0.00%
2019/01/08	0	24.20	0	0.00	24.30	0	632	0.00%
2019/01/07	0	23.55	0	0.00	23.55	0	627	0.00%
2019/01/03	0	23.35	0	0.00	23.40	0	665	0.00%
2019/01/02	0	22.60	0	0.00	22.60	0	651	0.00%
2018/12/26	0	22.10	0	0.00	22.25	0	688	0.00%
2018/12/25	0	22.30	0	0.00	22.30	0	692	0.00%
2018/12/21	0	22.70	0	0.00	22.70	0	703	0.00%
2018/12/20	0	22.75	0	0.00	22.55	0	703	0.00%
2018/12/12	0	24.30	0	0.00	24.35	0	800	0.00%
2018/12/06	0	24.20	0	0.00	24.00	0	974	0.00%
2018/12/04	1	25.95	1	26.05	25.95	0	1,008	0.00%
2018/12/03	0.2	25.45	0	0.00	25.60	0.2	1,000	0.02%
2018/11/30	0	24.40	0	0.00	24.40	0	980	0.00%
2018/11/29	0	24.40	1	25.00	24.40	-1	983	-0.10%
2018/11/28	1	23.80	0	0.00	24.60	1	955	0.10%
2018/11/27	0	23.70	0	0.00	23.75	0	954	0.00%
2018/11/26	0	23.70	0	0.00	23.70	0	962	0.00%
2018/11/23	0	23.80	0	0.00	23.80	0	1,028	0.00%
2018/11/22	0	23.20	0	0.00	23.30	0	1,038	0.00%
2018/11/21	0	23.40	0	0.00	23.35	0	1,040	0.00%
2018/11/20	0	23.45	0	0.00	23.40	0	1,044	0.00%
2018/11/19	0	23.80	0	23.80	23.80	0	1,051	0.00%
2018/11/15	0	22.35	0	0.00	22.35	0	1,059	0.00%
2018/11/13	0	22.45	0	0.00	22.40	0	1,169	0.00%
2018/11/12	0	22.60	1	22.50	22.50	-1	1,203	-0.08%
2018/11/09	0	22.80	0	0.00	22.80	0	1,208	0.00%
2018/11/08	0	22.70	0	22.70	22.65	0	1,208	0.00%
2018/11/07	0	22.70	0	22.70	22.70	0	1,207	0.00%
2018/11/06	0	22.70	0	0.00	22.40	0	1,212	0.00%
2018/11/05	0	23.50	0	0.00	23.50	0	1,208	0.00%
2018/11/02	0	23.25	0	23.25	23.25	0	1,207	0.00%
2018/11/01	2	23.10	0	0.00	22.90	2	1,203	0.17%
2018/10/29	10	20.30	10	20.45	21.70	0	1,169	0.00%
2018/10/26	0	21.30	0	21.30	21.25	0	1,163	0.00%
2018/10/24	0	23.50	0	0.00	23.60	0	1,153	0.00%
2018/10/23	0	23.00	0	0.00	23.00	0	1,152	0.00%
2018/10/19	0	23.05	1.4	22.98	23.05	-1.4	1,152	-0.12%
2018/10/18	0	23.40	0	23.40	23.40	0	1,153	0.00%
2018/10/15	10	23.05	0	0.00	23.05	10	1,179	0.85%
2018/10/12	0	0.00	3	22.10	22.65	-3	1,174	-0.26%
2018/10/08	1	26.75	0	26.90	26.50	1	1,155	0.09%
2018/10/03	0	30.20	0	30.20	30.15	0	1,154	0.00%
2018/10/02	0.2	30.50	0	0.00	30.55	0.2	1,177	0.01%
2018/10/01	0	30.50	1	30.50	30.50	-1	1,262	-0.08%
2018/09/28	1	29.90	1	29.95	30.00	0	1,278	0.00%
2018/09/27	0.2	30.00	0	0.00	29.90	0.2	1,288	0.02%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/25	0	30.15	1	30.60	30.15	-1	1,295	-0.08%
2018/09/12	0	0.00	4	26.50	26.35	-4	1,288	-0.31%
2018/09/11	0.1	26.60	0	0.00	26.60	0.1	1,285	0.00%
2018/09/07	0	27.30	0	0.00	27.30	0	1,307	0.00%
2018/09/06	0	28.20	1	29.25	28.15	-1	1,388	-0.07%
2018/09/05	0.1	29.55	1	29.40	29.70	-1	1,405	-0.07%
2018/09/04	0.1	28.75	0	0.00	28.85	0.1	1,423	0.00%
2018/09/03	0	0.00	2	28.90	28.75	-2	1,412	-0.14%
2018/08/31	0.1	29.10	0	0.00	29.20	0.1	1,386	0.01%
2018/08/30	2	28.79	0	0.00	28.45	2	1,365	0.15%
2018/08/29	10	28.80	13	28.49	28.45	-3	1,365	-0.22%
2018/08/28	0	27.95	0	0.00	28.00	0	1,318	0.00%
2018/08/27	0	27.75	0	0.00	27.85	0	1,338	0.00%
2018/08/24	0	27.75	1	27.65	27.60	-1	1,349	-0.07%
2018/08/23	0	27.60	4	27.85	27.65	-4	1,352	-0.29%
2018/08/22	0	27.95	0	0.00	28.10	0	1,350	0.00%
2018/08/21	5	28.28	0	0.00	28.00	5	1,348	0.37%
2018/08/13	0.1	27.00	0	0.00	26.80	0.1	1,273	0.01%
2018/08/10	0	0.00	25	28.01	27.70	-25	1,261	-1.98%
2018/08/09	40	28.32	18	28.42	28.45	22	1,246	1.77%
2018/08/08	3	27.83	5	27.51	28.10	-2	1,163	-0.17%
2018/08/07	2	26.90	0	0.00	26.95	2	1,137	0.18%
2018/08/02	2	26.60	0	0.00	26.55	2	1,154	0.17%
2018/07/24	0.3	26.45	0	0.00	26.55	0.3	1,152	0.03%
2018/07/23	2	26.40	0	0.00	26.35	2	1,161	0.17%
2018/07/20	0.1	26.80	0	0.00	26.75	0.1	1,188	0.00%
2018/07/18	0.1	26.65	0	0.00	26.65	0.1	1,203	0.00%
2018/07/16	0.1	27.00	0	0.00	27.00	0.1	1,205	0.00%
2018/07/12	0.1	26.85	0	0.00	27.00	0.1	1,192	0.01%
2018/07/11	0	26.45	0	0.00	26.40	0	1,193	0.00%
2018/07/10	0.1	26.50	0	0.00	26.50	0.1	1,200	0.01%
2018/06/29	0.1	28.75	0	0.00	28.75	0.1	1,161	0.00%
2018/06/28	26	29.14	25	29.19	29.10	1	1,139	0.09%
2018/06/26	0	28.00	0	0.00	28.10	0	1,044	0.00%
2018/06/19	0	28.75	0	0.00	28.80	0	1,081	0.00%
2018/06/14	1	29.55	0	0.00	29.30	1	1,058	0.09%
2018/06/13	0	0.00	2	28.95	29.20	-2	943	-0.21%
2018/06/12	0	0.00	1	28.95	29.00	-1	879	-0.11%
2018/06/11	0.1	27.75	20	27.80	27.85	-19.9	894	-2.23%
2018/06/08	10	28.10	10	28.05	28.05	0	904	0.00%
2018/06/07	15	28.23	16	27.97	27.95	-1	916	-0.11%
2018/06/06	21	28.09	0	0.00	28.10	21	898	2.34%
2018/06/05	1	27.85	1	27.85	27.85	0	887	0.00%
2018/06/04	0.3	27.70	0	0.00	27.80	0.3	871	0.03%
2018/06/01	2.1	27.25	1	27.20	27.20	1.1	852	0.12%
2018/05/31	0	26.75	0	0.00	26.80	0	841	0.00%
2018/05/30	0.2	26.70	0	0.00	26.70	0.2	841	0.02%
2018/05/29	1.1	27.14	0	0.00	27.15	1.1	841	0.13%
2018/05/28	0.1	27.10	0	0.00	27.25	0.1	837	0.01%
2018/05/25	0.1	26.75	0	0.00	26.80	0.1	829	0.01%
2018/05/24	0.1	26.35	0	0.00	26.50	0.1	813	0.01%
2018/05/23	0.1	26.30	0	0.00	26.30	0.1	816	0.01%
2018/05/22	0	0.00	1	26.50	26.35	-1	817	-0.12%
2018/05/18	0.1	25.90	1	26.20	26.00	-0.9	826	-0.11%
2018/05/15	0.1	26.10	1	26.15	26.10	-0.9	860	-0.10%
2018/05/14	4	26.16	0	0.00	25.95	4	926	0.43%
2018/05/08	0	0.00	1	26.50	26.50	-1	974	-0.10%
2018/05/03	0.3	26.35	0	0.00	26.35	0.3	1,087	0.03%
2018/04/30	0.1	26.25	0	0.00	26.25	0.1	1,125	0.01%
2018/04/27	0.1	26.15	8	26.18	26.00	-7.9	1,159	-0.68%
2018/04/26	6	26.13	5	26.76	25.70	1	1,179	0.08%
2018/04/24	3	25.55	1	25.40	25.45	2	1,191	0.17%
2018/04/23	0	26.45	3	26.80	26.60	-3	1,177	-0.25%
2018/04/19	1.2	27.17	0	0.00	27.00	1.2	1,217	0.09%
2018/04/17	3.2	27.05	1	27.10	27.05	2.2	1,224	0.18%
2018/04/16	0.1	27.70	3	27.92	27.70	-2.9	1,225	-0.24%
2018/04/13	2	27.85	2	27.55	27.55	0	1,231	0.00%
2018/04/12	1	27.70	0	0.00	27.65	1	1,250	0.08%
2018/04/11	2	27.70	0	0.00	27.70	2	1,271	0.16%
2018/04/09	0.3	27.65	0	0.00	27.65	0.3	1,431	0.02%
2018/04/03	0.3	27.85	0	0.00	28.00	0.3	1,437	0.02%
2018/04/02	0	28.05	0	0.00	28.20	0	1,446	0.00%
2018/03/31	5	28.25	0	0.00	28.25	5	1,467	0.34%
2018/03/30	0	27.95	0	0.00	28.10	0	1,488	0.00%
2018/03/29	0	28.05	0	0.00	28.20	0	1,500	0.00%
2018/03/26	0	28.10	0	0.00	28.20	0	1,518	0.00%
2018/03/23	0	0.00	1	28.30	28.15	-1	1,520	-0.07%
2018/03/22	1	28.80	1	29.00	28.85	0	1,516	0.00%
2018/03/20	0	28.05	0	0.00	28.05	0	1,489	0.00%
2018/03/16	2	28.70	0	0.00	28.55	2	1,597	0.13%
2018/03/15	4	29.19	4	29.38	28.85	0	1,644	0.00%
2018/03/14	0	27.90	0	0.00	28.00	0	1,604	0.00%
2018/03/13	0	28.15	2	27.80	28.15	-2	1,611	-0.12%
2018/03/12	3	27.28	0	0.00	27.30	3	1,599	0.19%
2018/03/08	0.1	27.15	10	27.15	27.20	-10	1,662	-0.60%
2018/03/07	0.1	26.95	0	0.00	26.95	0.1	1,676	0.00%
2018/03/01	0.1	27.70	0	0.00	27.85	0.1	1,790	0.00%
2018/02/23	0.1	27.95	0	0.00	27.85	0.1	2,139	0.00%
2018/02/21	0.1	27.60	0	0.00	27.60	0.1	2,357	0.01%
2018/02/08	0	27.05	0	0.00	27.05	0	2,404	0.00%
2018/02/07	0	27.60	0	0.00	27.50	0	2,491	0.00%
2018/02/06	0	0.00	1	27.55	26.60	-1	2,536	-0.04%
2018/02/05	0	29.30	0	0.00	29.30	0	2,524	0.00%
2018/02/02	0	29.70	0	0.00	29.85	0	2,543	0.00%
2018/01/31	0	30.30	0	0.00	30.30	0	2,671	0.00%
2018/01/30	0	0.00	1	31.15	30.40	-1	2,715	-0.04%
2018/01/25	1	30.80	0	30.05	30.05	1	2,919	0.03%
2018/01/18	0	0.00	1	30.45	29.95	-1	3,290	-0.03%
2018/01/17	0	30.00	1	30.30	30.10	-1	3,511	-0.03%
2018/01/16	0.3	30.10	0	0.00	30.25	0.3	3,889	0.01%
2018/01/15	1.1	30.25	0	0.00	30.25	1.1	3,975	0.03%
2018/01/12	0.1	29.75	0	0.00	29.90	0.1	4,194	0.00%
2018/01/11	0.1	29.35	2.5	29.39	29.35	-2.4	4,541	-0.05%
2018/01/10	0.1	29.30	0	0.00	29.45	0.1	4,611	0.00%
2018/01/09	0.3	29.60	0	0.00	29.60	0.3	4,768	0.01%
2018/01/05	0	0.00	2	30.88	30.85	-2	5,331	-0.04%
2018/01/04	0.1	31.15	0	0.00	31.30	0.1	5,379	0.00%
2018/01/03	25	30.79	26	30.99	30.95	-1	5,347	-0.02%
2018/01/02	0	29.70	1	30.05	29.85	-1	5,288	-0.02%