偉詮電 (2436)-凱基-中壢券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.5
漲跌
▲1.3
漲幅
+2.20%
成交量
464張
產業
上市半導體類股
887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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/04/22	0	0.00	1	60.10	59.20	-1	1,489	-0.07%
2024/04/19	1	60.80	10	59.75	60.60	-9	1,519	-0.59%
2024/04/18	1	62.50	1	62.30	62.10	0	1,522	0.00%
2024/04/17	24	62.92	1	62.50	62.60	23	1,541	1.49%
2024/04/16	1.1	58.67	13	58.14	58.50	-11.9	1,517	-0.79%
2024/04/15	20.1	63.09	22.4	61.23	61.00	-2.3	1,506	-0.15%
2024/04/11	0	0.00	1	62.60	62.80	-1	1,610	-0.06%
2024/04/10	0	0.00	2	63.70	63.60	-2	1,640	-0.12%
2024/04/09	0.1	62.50	0	0.00	62.40	0.1	1,665	0.00%
2024/04/08	0.3	62.70	10	62.30	62.10	-9.7	1,689	-0.57%
2024/04/03	2.1	63.09	0	0.00	63.40	2.1	1,783	0.11%
2024/04/01	0.1	63.30	1.3	63.52	63.50	-1.2	2,224	-0.05%
2024/03/27	0	63.70	0	0.00	63.90	0	2,333	0.00%
2024/03/25	0	65.10	0	0.00	64.50	0	2,378	0.00%
2024/03/22	3	64.53	0	0.00	64.90	3	2,398	0.13%
2024/03/21	1	64.50	2	65.70	64.40	-1	2,417	-0.04%
2024/03/15	0	0.00	2	63.80	62.70	-2	2,579	-0.08%
2024/03/14	0	63.50	0	0.00	64.00	0	2,609	0.00%
2024/03/13	0	0.00	0.1	63.90	63.20	-0.1	2,637	0.00%
2024/03/12	2	65.10	0	0.00	65.20	2	2,699	0.07%
2024/03/08	6.5	63.64	0	0.00	63.30	6.5	2,810	0.23%
2024/03/07	2	64.70	2	65.40	64.40	0	2,890	0.00%
2024/03/06	3.1	65.27	0	0.00	65.20	3.1	2,937	0.10%
2024/03/05	0	0.00	1	66.60	66.60	-1	3,005	-0.03%
2024/03/04	0	0.00	0.1	67.90	67.20	-0.1	3,194	0.00%
2024/03/01	1	66.80	0	0.00	66.70	1	3,280	0.03%
2024/02/29	1.1	67.00	2	66.80	67.00	-1	3,415	-0.03%
2024/02/27	0	69.30	2.2	68.32	67.90	-2.2	3,598	-0.06%
2024/02/26	1	70.00	2	70.00	69.90	-1	3,769	-0.03%
2024/02/23	0.1	70.60	0	0.00	69.40	0.1	4,189	0.00%
2024/02/22	0	0.00	1	70.60	70.70	-1	4,317	-0.02%
2024/02/21	3	70.40	1	70.80	70.80	2	4,392	0.05%
2024/02/20	5	70.34	4	69.28	69.20	1	4,432	0.02%
2024/02/19	2.1	69.50	10	69.30	69.70	-7.9	4,451	-0.18%
2024/02/16	2	69.00	3	69.37	69.80	-1	4,564	-0.02%
2024/02/15	1	68.30	2	68.25	68.40	-1	4,568	-0.02%
2024/02/05	0.1	64.00	0	0.00	64.40	0.1	4,543	0.00%
2024/02/01	0	0.00	6	65.17	65.10	-6	4,592	-0.13%
2024/01/31	5	65.70	0	0.00	65.60	5	4,600	0.11%
2024/01/30	0	0.00	0.1	66.10	65.50	-0.1	4,605	0.00%
2024/01/25	4	68.00	0	0.00	66.80	4	4,648	0.09%
2024/01/24	3.1	68.25	1	67.90	67.90	2.1	4,671	0.04%
2024/01/23	1	67.80	2.8	68.07	68.20	-1.8	4,737	-0.04%
2024/01/22	2	67.40	12	67.26	67.60	-10	4,752	-0.21%
2024/01/19	2	66.55	1	66.70	66.80	1	4,790	0.02%
2024/01/18	0	0.00	2	66.00	66.10	-2	4,869	-0.04%
2024/01/17	1	69.20	4	67.19	67.20	-3	4,972	-0.06%
2024/01/16	1	68.00	0	0.00	67.40	1	4,991	0.02%
2024/01/15	0	0.00	4	68.15	69.00	-4	4,988	-0.08%
2024/01/12	3	66.53	0	0.00	66.20	3	5,003	0.06%
2024/01/11	3	67.50	0	0.00	67.30	3	5,072	0.06%
2024/01/10	1	67.90	26	67.74	67.50	-25	5,183	-0.48%
2024/01/09	4	68.93	6.2	68.19	68.00	-2.2	5,309	-0.04%
2024/01/08	3.1	70.49	1.1	68.96	68.70	2.1	5,318	0.04%
2024/01/05	2.5	72.28	1	71.80	71.80	1.5	5,261	0.03%
2024/01/04	1	70.80	10	71.30	70.80	-9	5,238	-0.17%
2024/01/03	3	72.93	1	71.80	71.80	2	5,276	0.04%
2024/01/02	2.1	72.80	0	0.00	72.50	2.1	5,270	0.04%
2023/12/29	2	72.00	14	71.81	73.60	-12	5,277	-0.23%
2023/12/28	45.1	74.76	27	74.87	74.00	18.1	5,218	0.35%
2023/12/27	29.1	71.88	31	72.37	72.90	-2	5,007	-0.04%
2023/12/26	1	70.30	4	70.13	69.90	-3	4,906	-0.06%
2023/12/25	13.1	70.08	0	0.00	69.30	13.1	4,889	0.27%
2023/12/22	1	70.10	5	69.02	69.80	-4	4,878	-0.08%
2023/12/21	1	67.80	0	0.00	67.70	1	4,861	0.02%
2023/12/20	5	68.60	7.3	68.16	68.60	-2.3	4,875	-0.05%
2023/12/19	3	67.77	1	67.30	67.30	2	4,885	0.04%
2023/12/18	4	68.28	3	68.90	68.10	1	4,947	0.02%
2023/12/14	8	70.33	3	72.50	69.80	5	5,132	0.10%
2023/12/13	10	71.00	0	0.00	70.90	10	5,213	0.19%
2023/12/12	8	71.76	7	73.17	70.70	1	5,323	0.02%
2023/12/11	5	71.90	2	72.35	71.70	3	5,428	0.06%
2023/12/08	3	72.10	0	0.00	71.20	3	5,602	0.05%
2023/12/07	4	71.90	0	0.00	71.50	4	5,729	0.07%
2023/12/06	12	74.08	1	73.90	73.90	11	5,891	0.19%
2023/12/05	2	75.25	2.5	75.16	74.60	-0.5	6,196	-0.01%
2023/12/04	0	0.00	30	76.93	76.10	-30	6,641	-0.45%
2023/12/01	2	79.05	5	78.68	78.10	-3	6,899	-0.04%
2023/11/30	4	77.93	25	78.77	79.00	-21	7,929	-0.26%
2023/11/29	7	78.24	21	78.49	78.80	-14	8,492	-0.16%
2023/11/28	0	0.00	7	77.71	77.70	-7	8,565	-0.08%
2023/11/27	6.1	77.65	16	77.53	76.10	-9.9	9,162	-0.11%
2023/11/24	44	77.54	50	76.41	76.50	-6	9,954	-0.06%
2023/11/22	59	76.31	26.6	75.20	76.30	32.4	9,991	0.32%
2023/11/21	9.1	71.71	3	71.50	72.80	6.1	9,588	0.06%
2023/11/20	7	70.73	7	71.06	71.20	0	9,539	0.00%
2023/11/17	6	69.27	6	69.75	69.80	0	9,458	0.00%
2023/11/16	4	68.90	2	68.95	68.10	2	9,374	0.02%
2023/11/15	26	69.48	7	69.44	69.00	19	9,323	0.20%
2023/11/14	2	67.55	1	67.60	67.60	1	9,220	0.01%
2023/11/13	1	65.10	2	64.85	65.70	-1	9,197	-0.01%
2023/11/10	3	63.83	3	63.90	63.60	0	9,175	0.00%
2023/11/09	1	65.00	0	0.00	65.40	1	9,141	0.01%
2023/11/08	1	67.30	10	66.40	66.60	-9	9,127	-0.10%
2023/11/07	0	0.00	11	67.43	66.90	-11	9,117	-0.12%
2023/11/06	1	67.60	0	0.00	67.70	1	9,120	0.01%
2023/11/03	1	68.00	1	67.00	67.00	0	9,117	0.00%
2023/11/02	1	68.10	1	67.80	67.90	0	9,101	0.00%
2023/11/01	0	0.00	1.1	64.82	66.00	-1.1	9,080	-0.01%
2023/10/31	3.1	66.29	3.2	65.30	64.30	-0.1	9,053	0.00%
2023/10/30	4	68.78	2	67.75	67.60	2	9,035	0.02%
2023/10/27	1	67.90	0	0.00	67.60	1	9,029	0.01%
2023/10/25	3	71.27	2	71.75	70.60	1	8,956	0.01%
2023/10/24	4	69.63	2	69.45	69.10	2	8,891	0.02%
2023/10/20	0	0.00	2	68.95	70.40	-2	8,905	-0.02%
2023/10/19	7	70.03	7.3	70.78	70.90	-0.3	8,926	0.00%
2023/10/18	6.2	70.56	10	69.97	68.30	-3.8	8,906	-0.04%
2023/10/17	7.4	72.05	4.5	72.05	71.50	2.9	9,037	0.03%
2023/10/16	1	68.50	5	68.42	68.80	-4	8,961	-0.04%
2023/10/13	1	71.00	13	70.37	70.10	-12	9,006	-0.13%
2023/10/12	2	70.65	2	71.25	71.30	0	9,074	0.00%
2023/10/11	10	71.79	7	71.30	70.30	3	9,357	0.03%
2023/10/06	5	71.56	3	71.30	71.00	2	9,410	0.02%
2023/10/05	3	71.57	4.7	71.48	71.40	-1.7	9,454	-0.02%
2023/10/04	4	70.43	4	70.78	70.90	0	9,520	0.00%
2023/10/03	18.5	71.06	6.2	71.61	71.00	12.2	9,788	0.12%
2023/10/02	2.4	69.02	3	69.23	69.00	-0.6	9,922	-0.01%
2023/09/28	1	67.80	0	0.00	67.50	1	10,034	0.01%
2023/09/27	0	0.00	3	67.57	67.70	-3	10,038	-0.03%
2023/09/26	0	0.00	0	67.47	67.00	0	10,025	0.00%
2023/09/25	11	69.91	1	68.30	68.30	10	10,000	0.10%
2023/09/22	6	68.37	15.4	68.58	68.90	-9.4	9,970	-0.09%
2023/09/21	0	0.00	5.4	68.83	68.80	-5.4	9,933	-0.05%
2023/09/20	1	72.00	0	0.00	70.80	1	9,851	0.01%
2023/09/19	2	71.85	11	71.82	72.20	-9	9,768	-0.09%
2023/09/18	12	75.94	2	74.00	73.70	10	9,610	0.10%
2023/09/15	14	74.61	25	74.30	74.00	-11	9,477	-0.12%
2023/09/14	27	74.32	24	74.44	74.50	3	9,366	0.03%
2023/09/13	8	72.21	15	72.05	72.90	-7	9,235	-0.08%
2023/09/12	13	74.28	15	73.97	74.10	-2	9,061	-0.02%
2023/09/11	9.3	74.25	5	74.00	74.20	4.3	8,927	0.05%
2023/09/08	48.2	74.93	51	74.25	75.10	-2.8	8,819	-0.03%
2023/09/07	37.1	76.22	52	74.88	73.30	-14.9	8,555	-0.17%
2023/09/06	41	75.49	11	75.76	75.00	30	8,229	0.36%
2023/09/05	91	79.08	79	78.81	77.50	12	7,950	0.15%
2023/09/04	42	73.45	113	75.50	78.60	-71	6,954	-1.02%	大賣/
2023/09/01	79	71.82	33	72.28	71.50	46	6,310	0.73%
2023/08/31	48.1	72.88	35	72.13	71.50	13.1	6,069	0.22%
2023/08/30	70.2	71.02	82.1	72.11	73.30	-12	5,483	-0.22%
2023/08/29	16	63.86	13	64.25	66.70	3	4,563	0.07%
2023/08/28	4	61.10	5	60.66	60.70	-1	4,187	-0.02%
2023/08/25	1	58.10	1	58.20	58.20	0	4,127	0.00%
2023/08/24	2	62.00	3	61.13	60.40	-1	4,107	-0.02%
2023/08/23	1	59.40	2	59.55	60.00	-1	4,019	-0.02%
2023/08/22	0	0.00	3	59.47	58.60	-3	4,006	-0.07%
2023/08/21	4	59.38	13	59.11	59.20	-9	3,998	-0.23%
2023/08/18	4	59.85	1	59.90	59.90	3	3,989	0.08%
2023/08/17	18	59.09	10	59.28	59.30	8	3,969	0.20%
2023/08/16	1	56.90	1	57.40	57.80	0	3,952	0.00%
2023/08/15	1	56.60	1	56.90	56.90	0	3,950	0.00%
2023/08/14	1	55.20	1	55.50	55.50	0	3,947	0.00%
2023/08/11	0	0.00	1	56.80	57.20	-1	3,937	-0.03%
2023/08/10	0	0.00	1	56.70	56.80	-1	3,928	-0.03%
2023/08/08	1	58.20	0	0.00	58.30	1	3,901	0.03%
2023/08/07	1	57.50	6	58.57	58.70	-5	3,896	-0.13%
2023/08/04	1	57.70	0	0.00	57.80	1	3,882	0.03%
2023/08/02	6	58.47	3	58.50	58.00	3	3,881	0.08%
2023/07/31	1	62.00	1	60.20	60.20	0	3,801	0.00%
2023/07/28	0	0.00	5	61.50	61.70	-5	3,744	-0.13%
2023/07/27	4	61.50	2	61.25	61.20	2	3,716	0.05%
2023/07/26	1	61.70	7	61.77	60.00	-6	3,657	-0.16%
2023/07/25	9	60.70	8	60.88	60.70	1	3,584	0.03%
2023/07/24	3	60.67	1.1	59.84	60.00	1.9	3,557	0.05%
2023/07/21	4	61.15	2	61.95	61.90	2	3,493	0.06%
2023/07/20	34	64.32	19	64.45	63.10	15	3,444	0.44%
2023/07/19	7	60.96	3.1	61.40	60.60	3.9	3,183	0.12%
2023/07/18	2	60.30	5	60.30	60.10	-3	3,141	-0.10%
2023/07/17	12	60.94	14.1	61.01	60.50	-2.1	3,086	-0.07%
2023/07/14	58.1	62.50	50	63.32	62.80	8.1	3,007	0.27%
2023/07/13	5	58.50	9	59.01	60.30	-4	2,708	-0.15%
2023/07/12	6	58.63	19	58.81	58.00	-13	2,596	-0.50%
2023/07/11	13.1	57.49	6	57.52	58.30	7.1	2,528	0.28%
2023/07/10	35.1	60.21	15	59.49	58.10	20.1	2,452	0.82%
2023/07/07	21	58.30	19	57.23	57.90	2	2,163	0.09%
2023/07/06	10	55.89	5	55.92	55.20	5	1,956	0.26%
2023/07/05	0	0.00	2	54.10	53.70	-2	1,856	-0.11%
2023/07/04	2	52.95	2	52.80	53.30	0	2,023	0.00%
2023/07/03	2	53.00	2	53.10	52.90	0	2,273	0.00%
2023/06/30	1	52.10	10	52.50	52.70	-9	2,277	-0.40%
2023/06/29	1	52.30	0	0.00	52.10	1	2,275	0.04%
2023/06/28	2	52.00	0	0.00	52.00	2	2,277	0.09%
2023/06/27	1	51.80	1	51.70	51.70	0	2,285	0.00%
2023/06/26	0	0.00	3	52.20	52.10	-3	2,294	-0.13%
2023/06/21	1	53.20	4	53.10	53.00	-3	2,318	-0.13%
2023/06/20	1	54.50	0	0.00	54.10	1	2,318	0.04%
2023/06/19	3	55.93	2	55.15	55.00	1	2,347	0.04%
2023/06/16	3	55.87	0	0.00	55.20	3	2,329	0.13%
2023/06/15	2	56.35	4	56.65	56.70	-2	2,290	-0.09%
2023/06/14	21	56.62	5	57.38	55.70	16	2,262	0.71%
2023/06/13	28.3	60.35	29	59.09	58.90	-0.7	2,143	-0.03%
2023/06/12	8	59.61	5	58.88	60.50	3	2,067	0.15%
2023/06/09	3	56.10	6	57.03	58.00	-3	1,891	-0.16%
2023/06/08	10.1	56.39	25	56.91	55.50	-14.9	1,823	-0.82%
2023/06/07	0	0.00	1	53.90	54.10	-1	1,748	-0.06%
2023/06/06	1	53.60	1	54.90	53.00	0	1,798	0.00%
2023/06/05	5	55.94	3	55.17	54.80	2	1,781	0.11%
2023/06/02	0	0.00	1	53.00	53.20	-1	1,682	-0.06%
2023/05/31	0	0.00	23	52.61	52.20	-23	1,728	-1.33%
2023/05/30	1	51.60	0	0.00	51.90	1	1,778	0.06%
2023/05/26	0	0.00	1	50.60	49.70	-1	1,810	-0.06%
2023/05/25	3	50.10	0	0.00	50.10	3	1,852	0.16%
2023/05/24	0	0.00	11	50.40	50.60	-11	1,903	-0.58%
2023/05/23	1	50.10	0	0.00	50.10	1	1,930	0.05%
2023/05/22	0	0.00	1	49.30	49.55	-1	1,948	-0.05%
2023/05/15	1	46.10	0	0.00	46.30	1	1,997	0.05%
2023/05/09	0.1	47.00	0	0.00	46.75	0.1	2,077	0.00%
2023/05/08	0	0.00	1	48.30	47.65	-1	2,147	-0.05%
2023/05/02	0	0.00	0.8	48.30	48.40	-0.8	2,551	-0.03%
2023/04/28	2	47.88	1	47.95	47.80	1	2,613	0.04%
2023/04/27	1	46.50	0	0.00	47.10	1	2,613	0.04%
2023/04/24	1	49.05	2	49.15	48.95	-1	2,679	-0.04%
2023/04/21	1	50.00	0	0.00	49.40	1	2,741	0.04%
2023/04/20	5	51.40	1	50.70	50.60	4	2,728	0.15%
2023/04/17	0	0.00	0.1	53.00	53.40	-0.1	2,704	0.00%
2023/04/14	8	52.85	0	0.00	52.90	8	2,691	0.30%
2023/04/13	0	0.00	4	53.80	52.70	-4	2,680	-0.15%
2023/04/12	0	0.00	0.1	54.40	54.30	-0.1	2,656	0.00%
2023/04/11	2	53.95	3.2	53.74	53.90	-1.2	2,632	-0.05%
2023/04/10	2	53.15	2	52.90	53.50	0	2,595	0.00%
2023/04/07	11	53.94	4	54.28	53.70	7	2,553	0.27%
2023/04/06	9	54.58	6	54.68	55.50	3	2,363	0.13%
2023/03/30	0	0.00	5	50.34	50.00	-5	2,090	-0.24%
2023/03/29	3.1	49.90	1	49.70	49.60	2.1	2,092	0.10%
2023/03/28	0	0.00	0.3	50.59	50.30	-0.3	2,092	-0.01%
2023/03/27	0	52.40	2	52.15	51.50	-2	2,086	-0.10%
2023/03/24	7.2	52.66	4	52.50	52.80	3.2	2,077	0.15%
2023/03/23	1	51.50	2	51.60	51.60	-1	2,039	-0.05%
2023/03/22	2	52.50	1	53.10	51.40	1	2,023	0.05%
2023/03/21	4	50.65	0	0.00	51.30	4	1,974	0.20%
2023/03/20	0	50.50	1	50.30	51.00	-1	1,963	-0.05%
2023/03/13	2	49.40	3	48.68	49.60	-1	2,048	-0.05%
2023/03/09	1	52.30	2	51.95	51.90	-1	2,129	-0.05%
2023/03/08	0.2	51.80	1	51.10	51.40	-0.8	2,075	-0.04%
2023/03/07	0	0.00	2	51.80	51.60	-2	2,073	-0.10%
2023/03/06	3	51.70	0	0.00	51.50	3	2,072	0.14%
2023/03/03	8	52.65	4.1	52.22	51.80	3.9	2,096	0.18%
2023/03/02	5	52.14	6	52.30	52.20	-1	2,103	-0.05%
2023/02/24	1	51.10	3	50.63	50.60	-2	2,031	-0.10%
2023/02/23	1.4	51.45	0	0.00	50.90	1.4	2,000	0.07%
2023/02/22	0	0.00	12	50.10	51.10	-12	1,986	-0.60%
2023/02/21	5	50.62	4	50.70	50.80	1	1,965	0.05%
2023/02/20	13	49.97	0	0.00	50.00	13	1,978	0.66%
2023/02/17	0	0.00	6.1	49.18	49.55	-6.1	1,987	-0.31%
2023/02/15	2	47.70	0	0.00	47.85	2	2,055	0.10%
2023/02/13	0	0.00	1	47.80	47.80	-1	2,087	-0.05%
2023/02/10	3.1	47.71	8	47.76	47.25	-4.9	2,172	-0.23%
2023/02/09	0	0.00	1.2	48.79	48.50	-1.2	2,246	-0.05%
2023/02/08	1	49.40	0	0.00	49.35	1	2,289	0.04%
2023/02/07	2.2	48.73	3	48.70	49.05	-0.8	2,401	-0.03%
2023/02/06	24	49.62	25	49.27	49.05	-1	2,405	-0.04%
2023/02/03	32	50.70	26	50.97	50.90	6	2,381	0.25%
2023/02/02	1	49.40	3.5	49.24	49.35	-2.5	2,248	-0.11%
2023/02/01	0	0.00	6	48.13	48.30	-6	2,614	-0.23%
2023/01/31	6.2	47.55	4	47.40	47.75	2.2	2,694	0.08%
2023/01/30	6	47.97	7	47.23	48.35	-1	2,627	-0.04%
2023/01/17	2	45.55	0	0.00	45.50	2	2,574	0.08%
2023/01/16	2	46.08	0	0.00	46.00	2	2,579	0.08%
2023/01/13	0	0.00	0	45.40	46.35	0	2,578	0.00%
2023/01/12	3.3	46.26	2	46.35	45.80	1.3	2,556	0.05%
2023/01/11	5	45.97	6	44.63	46.35	-1	2,495	-0.04%
2023/01/10	4	43.86	14	44.55	43.85	-10	2,436	-0.41%
2023/01/09	4	43.76	0	0.00	44.05	4	2,454	0.16%
2023/01/06	1	43.55	0	0.00	43.55	1	2,471	0.04%
2023/01/04	0	0.00	1	42.80	42.55	-1	2,493	-0.04%
2022/12/30	5	41.30	1	41.50	41.30	4	2,501	0.16%
2022/12/27	1	42.75	1	42.65	42.75	0	2,540	0.00%
2022/12/26	0	42.00	0	0.00	41.85	0	2,545	0.00%
2022/12/16	0	0.00	10	44.00	44.15	-10	2,650	-0.38%
2022/12/14	0	0.00	5	44.80	45.05	-5	2,672	-0.19%
2022/12/13	7	44.61	28	44.44	44.15	-21	2,675	-0.78%
2022/12/08	5	45.51	1	45.40	45.55	4	2,686	0.15%
2022/12/07	3	46.30	6	46.52	45.60	-3	2,700	-0.11%
2022/12/06	6	47.58	7	47.86	47.10	-1	2,695	-0.04%
2022/12/05	8	48.98	7	49.40	48.85	1	2,677	0.04%
2022/12/02	3	48.35	4	48.20	48.65	-1	2,632	-0.04%
2022/12/01	6	46.93	0	0.00	47.10	6	2,565	0.23%
2022/11/30	0	0.00	1	45.45	45.90	-1	2,559	-0.04%
2022/11/29	1.5	44.85	0	0.00	45.00	1.5	2,586	0.06%
2022/11/25	0.1	46.20	8	46.54	45.65	-7.9	2,618	-0.30%
2022/11/24	12	46.32	10	46.33	46.80	2	2,609	0.08%
2022/11/22	0	0.00	15	44.44	44.10	-15	2,592	-0.58%
2022/11/21	0	0.00	1	44.90	44.90	-1	2,697	-0.04%
2022/11/18	1	46.35	1	45.35	45.30	0	2,732	0.00%
2022/11/16	7	46.30	3	46.17	46.30	4	2,692	0.15%
2022/11/15	20	45.23	6	45.25	45.45	14	2,662	0.53%
2022/11/14	2	44.83	5	44.99	45.10	-3	2,648	-0.11%
2022/11/11	5	44.78	10	44.99	44.50	-5	2,649	-0.19%
2022/11/10	0	0.00	1	44.00	43.90	-1	2,603	-0.04%
2022/11/09	7	43.67	1	43.65	43.70	6	2,598	0.23%
2022/11/08	38	44.35	19	44.09	43.20	19	2,609	0.73%
2022/11/07	14	44.40	17	44.41	44.35	-3	2,593	-0.12%
2022/11/04	12	43.25	6	43.71	43.20	6	2,523	0.24%
2022/11/03	15	43.65	49	44.35	43.85	-34	2,498	-1.36%
2022/11/02	19	42.64	1	42.40	42.65	18	2,393	0.75%
2022/11/01	2	42.70	3	42.67	42.50	-1	2,407	-0.04%
2022/10/31	2	42.95	13	42.86	42.60	-11	2,367	-0.46%
2022/10/28	69	43.11	23	42.73	42.80	46	2,269	2.03%
2022/10/27	9	41.54	0	0.00	42.20	9	1,869	0.48%
2022/10/26	1	38.35	1	38.40	38.40	0	1,794	0.00%
2022/10/24	0	0.00	1	40.30	39.55	-1	1,846	-0.05%
2022/10/21	1	39.60	0	0.00	38.70	1	1,930	0.05%
2022/10/14	1	39.45	0	0.00	39.55	1	1,935	0.05%
2022/10/05	2	43.23	0	0.00	43.50	2	1,952	0.10%
2022/10/03	0	0.00	10	39.80	41.10	-10	1,967	-0.51%
2022/09/30	0	0.00	1	39.90	40.65	-1	2,016	-0.05%
2022/09/28	1	39.35	0	0.00	39.05	1	2,063	0.05%
2022/09/27	1	41.55	1	41.75	41.90	0	2,087	0.00%
2022/09/22	0	0.00	1	43.65	45.40	-1	2,166	-0.05%
2022/09/21	2	44.23	1	44.20	44.25	1	2,159	0.05%
2022/09/20	0	0.00	20	45.33	45.35	-20	2,157	-0.93%
2022/09/19	3	45.43	0	0.00	44.80	3	2,184	0.14%
2022/09/16	1	46.65	0	0.00	46.50	1	2,206	0.05%
2022/09/15	2	47.35	0	0.00	47.45	2	2,238	0.09%
2022/09/14	4	46.44	3	46.63	47.15	1	2,269	0.04%
2022/09/08	1	47.40	1	47.80	47.60	0	2,386	0.00%
2022/09/07	0	0.00	10	48.10	48.00	-10	2,436	-0.41%
2022/09/06	1	49.30	10	49.12	49.30	-9	2,433	-0.37%
2022/09/05	0	0.00	3	50.30	50.00	-3	2,420	-0.12%
2022/09/02	2	52.00	0	0.00	51.60	2	2,425	0.08%
2022/09/01	3	53.07	1	52.60	52.90	2	2,427	0.08%
2022/08/31	2	55.90	0	0.00	56.50	2	2,407	0.08%
2022/08/29	5	55.96	1	56.20	55.50	4	2,471	0.16%
2022/08/26	39	59.54	8.2	59.33	58.50	30.9	2,460	1.25%
2022/08/25	12.2	58.09	10	58.22	58.80	2.2	2,383	0.09%
2022/08/24	1	56.90	6	56.47	56.50	-5	2,391	-0.21%
2022/08/23	1	56.60	10	56.40	56.80	-9	2,449	-0.37%
2022/08/22	0	0.00	1.1	57.00	57.00	-1.1	2,479	-0.04%
2022/08/19	5	57.84	13	57.50	57.50	-8	2,481	-0.32%
2022/08/18	8	57.54	16.7	57.59	57.80	-8.7	2,497	-0.35%
2022/08/17	5	56.60	1.2	56.60	56.70	3.9	2,480	0.16%
2022/08/16	11	57.07	0	0.00	57.00	11	2,495	0.44%
2022/08/15	20	56.65	7.2	56.05	56.90	12.8	2,493	0.51%
2022/08/12	3.1	55.04	0	0.00	55.20	3.1	2,460	0.12%
2022/08/11	4	51.88	10	51.36	52.10	-6	2,407	-0.25%
2022/08/10	5.2	49.97	0	0.00	50.00	5.2	2,467	0.21%
2022/08/09	2.2	50.97	2	51.10	50.70	0.2	2,493	0.01%
2022/08/05	0.2	53.50	5.1	53.20	53.00	-4.9	2,481	-0.20%
2022/08/04	1	52.20	1.2	52.45	52.40	-0.2	2,500	-0.01%
2022/08/03	2	52.25	0	0.00	53.00	2	2,509	0.08%
2022/08/02	1	52.10	0.3	52.00	53.10	0.7	2,522	0.03%
2022/08/01	3	52.73	1	52.20	53.20	2	2,527	0.08%
2022/07/29	1.1	53.00	0	0.00	53.60	1.1	2,605	0.04%
2022/07/28	3	56.10	1	53.60	53.60	2	2,627	0.08%
2022/07/27	0.1	54.00	0	0.00	54.70	0.1	2,563	0.00%
2022/07/26	0.1	54.70	0	0.00	54.20	0.1	2,573	0.00%
2022/07/22	10	58.30	0	0.00	57.60	10	2,632	0.38%
2022/07/21	15	57.50	1	57.70	58.00	14	2,707	0.52%
2022/07/20	0	0.00	1	56.40	56.20	-1	2,764	-0.04%
2022/07/18	1	55.90	9	55.80	55.10	-8	2,929	-0.27%
2022/07/15	3	54.30	5	54.42	54.70	-2	2,962	-0.07%
2022/07/14	23	54.01	22	53.66	54.00	1	2,960	0.03%
2022/07/13	5	53.30	0	0.00	52.20	5	2,953	0.17%
2022/07/12	4	51.55	10	53.00	50.90	-6	2,956	-0.20%
2022/07/11	0	0.00	3	54.20	53.90	-3	2,948	-0.10%
2022/07/08	3	54.83	3	54.20	54.50	0	2,960	0.00%
2022/07/07	0	53.10	0	0.00	53.50	0	2,942	0.00%
2022/07/06	7	52.60	0	0.00	51.20	7	2,974	0.24%
2022/07/05	0	0.00	11	53.05	55.00	-11	2,985	-0.37%
2022/07/04	6	51.82	9	52.32	52.10	-3	2,953	-0.10%
2022/07/01	1	54.00	3	51.13	50.30	-2	2,943	-0.07%
2022/06/30	1	55.40	1	55.30	55.00	0	2,897	0.00%
2022/06/28	4	59.00	0	0.00	59.40	4	2,926	0.14%
2022/06/27	0	0.00	3	59.67	60.10	-3	2,975	-0.10%
2022/06/24	0	0.00	7	57.03	57.30	-7	2,968	-0.24%
2022/06/23	0	0.00	1	55.70	55.60	-1	2,997	-0.03%
2022/06/22	3	58.70	10	58.50	56.70	-7	3,031	-0.23%
2022/06/21	3	58.07	34	57.85	59.70	-31	3,034	-1.02%
2022/06/20	6	58.95	1	56.10	56.10	5	3,119	0.16%
2022/06/17	2	61.05	5	61.16	60.80	-3	3,079	-0.10%
2022/06/16	4.5	66.03	3	66.20	61.00	1.5	3,067	0.05%
2022/06/15	1	66.10	0	0.00	65.50	1	3,035	0.03%
2022/06/14	3	66.17	0	0.00	67.00	3	3,088	0.10%
2022/06/13	13	67.25	3	67.70	66.60	10	3,155	0.32%
2022/06/10	5	69.34	1	69.30	69.50	4	3,227	0.12%
2022/06/09	0.1	70.90	1	71.00	70.60	-1	3,238	-0.03%
2022/06/08	7	71.20	6	70.97	70.80	1	3,239	0.03%
2022/06/07	3	69.60	6	69.79	70.90	-3	3,246	-0.09%
2022/06/06	11	69.19	3	69.03	69.00	8	3,236	0.25%
2022/06/02	11	70.92	1	70.80	69.90	10	3,309	0.30%
2022/06/01	7	70.64	10	70.42	71.10	-3	3,363	-0.09%
2022/05/31	8	70.03	6	70.01	70.50	2	3,453	0.06%
2022/05/30	1	68.20	25.1	68.17	68.30	-24.1	3,705	-0.65%
2022/05/27	1	66.40	4	66.78	66.10	-3	3,715	-0.08%
2022/05/26	9	66.18	0.3	66.40	65.70	8.7	3,732	0.23%
2022/05/25	5	67.36	11	66.62	67.40	-6	3,750	-0.16%
2022/05/24	2	67.85	0	0.00	66.30	2	3,816	0.05%
2022/05/23	6	68.50	7	69.06	67.90	-1	3,822	-0.03%
2022/05/20	18	68.53	12	68.65	68.80	6	3,913	0.15%
2022/05/19	17	67.98	5	68.18	68.70	12	4,022	0.30%
2022/05/18	13.5	69.58	2	69.75	69.40	11.5	4,263	0.27%
2022/05/17	0	0.00	3.1	68.28	69.30	-3.1	4,911	-0.06%
2022/05/16	1	66.90	12	66.62	66.60	-11	4,929	-0.22%
2022/05/13	2	66.30	17.3	66.12	66.10	-15.3	4,975	-0.31%
2022/05/12	21.5	65.88	13	66.02	64.20	8.5	5,026	0.17%
2022/05/11	21	66.28	17.1	67.20	66.80	4	5,077	0.08%
2022/05/10	5	64.30	3	65.70	66.00	2	5,178	0.04%
2022/05/09	7	65.83	1	65.90	65.50	6	5,385	0.11%
2022/05/06	22.5	66.45	3	66.60	66.50	19.5	5,414	0.36%
2022/05/05	11	72.52	13.1	72.48	72.20	-2.1	5,389	-0.04%
2022/05/04	5	70.40	6	70.78	70.30	-1	5,422	-0.02%
2022/05/03	3	69.33	0	0.00	69.30	3	5,468	0.05%
2022/04/29	5	71.70	0	0.00	69.50	5	5,530	0.09%
2022/04/28	3	69.87	6	69.78	70.00	-3	5,553	-0.05%
2022/04/27	3.2	68.22	1	65.50	69.10	2.2	5,554	0.04%
2022/04/26	2.5	70.00	2	70.55	69.30	0.5	5,488	0.01%
2022/04/25	7	73.87	6	73.33	71.60	1	5,471	0.02%
2022/04/22	14	79.24	8	79.48	78.60	6	5,441	0.11%
2022/04/21	3.1	75.90	2	77.70	78.00	1.1	5,437	0.02%
2022/04/20	2	76.30	2	76.05	76.10	0	5,440	0.00%
2022/04/19	0.1	77.06	0	0.00	75.50	0.1	5,486	0.00%
2022/04/18	1	77.40	0	0.00	76.00	1	5,539	0.02%
2022/04/15	4.1	77.43	3	78.17	77.10	1.1	5,594	0.02%
2022/04/13	5.1	79.70	11	78.99	80.30	-6	5,731	-0.10%
2022/04/12	5	77.28	2	79.00	77.80	3	5,812	0.05%
2022/04/11	1.1	78.63	5	79.90	79.00	-3.9	5,791	-0.07%
2022/04/08	0	0.00	1	83.00	82.50	-1	5,830	-0.02%
2022/04/07	5.1	83.07	0	0.00	82.00	5.1	5,864	0.09%
2022/04/06	2.2	83.93	0	0.00	84.00	2.2	5,933	0.04%
2022/04/01	2	85.11	2	85.20	85.30	0	6,157	0.00%
2022/03/31	5.2	86.50	0.4	86.50	86.20	4.8	6,275	0.08%
2022/03/30	3.5	88.35	1.1	87.86	87.60	2.4	6,313	0.04%
2022/03/29	4	86.80	3.1	86.90	86.80	0.9	6,448	0.01%
2022/03/28	6.2	86.50	5	86.08	86.20	1.2	6,720	0.02%
2022/03/25	6.1	90.11	4	90.18	88.60	2.1	7,237	0.03%
2022/03/24	7	89.44	2	89.80	90.00	5	7,357	0.07%
2022/03/23	9	90.27	12.2	90.27	90.00	-3.2	7,554	-0.04%
2022/03/22	0	0.00	1	88.50	88.20	-1	7,904	-0.01%
2022/03/21	0	0.00	1	87.51	88.00	-1	8,016	-0.01%
2022/03/18	0	0.00	4	86.50	87.40	-4	8,095	-0.05%
2022/03/17	7	85.71	1.1	86.16	87.20	5.9	8,217	0.07%
2022/03/16	3	84.37	3	83.43	82.90	0	8,309	0.00%
2022/03/15	4	85.07	2	85.00	84.50	2	8,323	0.02%
2022/03/14	3.7	88.39	1	88.20	88.20	2.7	8,386	0.03%
2022/03/11	0	0.00	5	87.82	88.80	-5	8,645	-0.06%
2022/03/10	0	0.00	0.5	87.90	88.20	-0.5	8,899	-0.01%
2022/03/09	3	85.83	1	86.70	86.70	2	9,189	0.02%
2022/03/08	10.5	87.03	7.1	86.65	85.00	3.4	9,589	0.04%
2022/03/07	6	89.48	13	89.36	88.50	-7	10,289	-0.07%
2022/03/04	21	94.12	15	94.22	92.50	6	10,484	0.06%
2022/03/03	28.1	94.31	41.1	94.43	94.20	-13	10,673	-0.12%
2022/03/02	2	89.80	0	0.00	91.00	2	10,618	0.02%
2022/03/01	5	90.02	4	89.95	90.50	1	10,812	0.01%
2022/02/25	1	88.50	1.1	88.34	88.60	-0.1	11,052	0.00%
2022/02/24	11.1	89.03	7	88.19	87.10	4.1	11,264	0.04%
2022/02/23	2	90.80	3	91.07	91.20	-1	11,617	-0.01%
2022/02/22	7.1	89.79	4	90.75	89.60	3.1	11,952	0.03%
2022/02/21	3	93.80	9	93.51	93.00	-6	12,207	-0.05%
2022/02/18	55.1	93.66	41	94.03	95.40	14.1	12,829	0.11%
2022/02/17	49	95.98	60	96.17	93.00	-11	13,341	-0.08%
2022/02/16	9	91.49	3	91.33	91.40	6	14,010	0.04%
2022/02/15	3	92.20	4.1	89.38	89.40	-1.1	15,010	-0.01%
2022/02/14	0.1	90.75	6	90.50	90.30	-5.9	16,674	-0.04%
2022/02/11	3	92.43	6	92.50	93.10	-3	16,750	-0.02%
2022/02/10	7.1	92.94	8	92.59	92.60	-0.9	16,916	-0.01%
2022/02/09	9	92.91	73.1	92.02	93.10	-64.1	16,994	-0.38%
2022/02/08	6	88.35	37	88.76	88.30	-31	16,838	-0.18%
2022/02/07	14	88.40	11	86.64	88.00	3	16,890	0.02%
2022/01/26	8	85.56	14	86.15	87.00	-6	16,989	-0.04%
2022/01/25	2	85.35	22	83.81	84.10	-20	17,509	-0.11%
2022/01/24	4	82.78	3.8	83.30	84.00	0.3	17,967	0.00%
2022/01/21	53	84.97	3	84.90	83.90	50	18,058	0.28%
2022/01/20	1	87.00	1.1	87.09	88.00	-0.1	18,192	0.00%
2022/01/19	52	86.71	11	87.56	86.60	41	18,316	0.22%
2022/01/18	3.1	87.61	2	87.60	87.70	1.1	18,600	0.01%
2022/01/17	12	85.09	0	0.00	87.30	12	18,746	0.06%
2022/01/14	8.1	84.71	5	84.54	84.40	3.1	19,141	0.02%
2022/01/13	2.1	87.31	3	87.07	87.10	-0.9	19,434	0.00%
2022/01/12	6.2	88.56	2	88.50	88.10	4.2	19,695	0.02%
2022/01/11	5.2	89.71	2	89.00	88.70	3.2	19,849	0.02%
2022/01/10	0	91.30	1.2	90.78	91.50	-1.2	19,979	-0.01%
2022/01/07	17.4	91.29	5	90.96	90.60	12.4	20,091	0.06%
2022/01/06	4.1	93.03	18	93.77	94.40	-13.9	20,176	-0.07%
2022/01/05	16.3	93.07	38	92.94	93.00	-21.7	20,334	-0.11%
2022/01/04	3	95.73	3	96.10	95.60	0	20,350	0.00%
2022/01/03	7	95.83	9	97.49	95.70	-2	20,600	-0.01%
2021/12/30	2	96.80	4.4	96.86	96.60	-2.4	20,769	-0.01%
2021/12/29	4	97.40	2	96.60	97.10	2	21,060	0.01%
2021/12/28	44	98.48	32	98.95	97.10	12	21,406	0.06%
2021/12/27	27	97.58	11.1	97.27	97.60	15.9	21,659	0.07%
2021/12/24	2	95.75	1.3	95.53	95.40	0.7	22,324	0.00%
2021/12/23	27.1	98.19	42	97.69	96.00	-14.9	23,656	-0.06%
2021/12/22	43.4	100.12	19	99.85	97.60	24.4	24,269	0.10%
2021/12/21	49.1	99.64	40.2	99.86	99.00	8.9	24,683	0.04%
2021/12/20	5	97.26	8	97.01	97.00	-3	25,111	-0.01%
2021/12/17	37.2	96.10	37	96.50	96.60	0.2	25,525	0.00%
2021/12/16	27	96.04	44.4	96.27	96.30	-17.4	25,423	-0.07%
2021/12/15	2	90.80	6	90.15	91.80	-4	25,084	-0.02%
2021/12/14	13.3	88.56	5	88.18	88.50	8.3	25,064	0.03%
2021/12/13	11	90.69	0	0.00	90.10	11	25,202	0.04%
2021/12/10	12.1	92.30	10.1	91.49	90.90	2	25,130	0.01%
2021/12/09	7	95.00	10	95.51	94.00	-3	25,112	-0.01%
2021/12/08	19	96.13	15.1	95.19	94.70	3.9	25,205	0.02%
2021/12/07	24.1	98.22	47	97.86	95.00	-23	25,414	-0.09%
2021/12/06	35.3	99.90	29	99.91	99.30	6.3	25,366	0.02%
2021/12/03	36	98.80	59	99.41	99.00	-23	25,346	-0.09%
2021/12/02	41.3	97.38	48	97.33	96.00	-6.7	25,448	-0.03%
2021/12/01	54	97.85	64.4	98.66	100.50	-10.4	25,916	-0.04%
2021/11/30	63.2	95.24	45	93.99	92.80	18.2	26,270	0.07%
2021/11/29	48.6	91.78	48.1	91.90	92.20	0.5	26,552	0.00%
2021/11/26	49	96.50	46	95.73	94.60	3	26,435	0.01%
2021/11/25	38.6	96.89	12	97.33	95.70	26.6	26,282	0.10%
2021/11/24	20	98.24	22	98.97	99.50	-2	26,132	-0.01%
2021/11/23	19	101.54	57.9	100.49	98.90	-38.9	25,964	-0.15%
2021/11/22	36.1	103.53	18	102.50	101.00	18.1	25,807	0.07%
2021/11/19	28	104.71	36	105.18	106.50	-8	25,464	-0.03%
2021/11/18	30	104.03	34	103.78	104.00	-4	25,166	-0.02%
2021/11/17	94	111.35	53.2	110.98	108.50	40.8	24,873	0.16%
2021/11/16	50.3	106.60	61	107.11	110.00	-10.7	24,203	-0.04%
2021/11/15	55.4	106.56	123	104.98	108.00	-67.6	23,487	-0.29%	大賣/
2021/11/12	104.4	99.64	46	100.85	102.50	58.4	22,181	0.26%	大買/
2021/11/11	77	91.18	115.5	91.12	93.40	-38.5	21,178	-0.18%	大賣/
2021/11/10	13	84.85	10	84.74	85.00	3	19,506	0.02%
2021/11/09	42	84.62	31	84.54	84.50	11	19,431	0.06%
2021/11/08	14	81.96	24.1	82.64	82.50	-10.1	19,253	-0.05%
2021/11/04	5	80.12	3.1	80.76	80.50	1.9	19,178	0.01%
2021/11/03	15	81.21	4.1	81.44	80.90	10.9	19,157	0.06%
2021/11/02	43.5	83.86	16.1	83.88	80.10	27.4	19,153	0.14%
2021/11/01	19	86.80	30.5	87.44	89.00	-11.5	18,596	-0.06%
2021/10/29	1	81.20	4.2	81.86	81.10	-3.2	18,170	-0.02%
2021/10/28	8	82.55	12.1	82.38	82.50	-4.1	18,092	-0.02%
2021/10/27	7	80.76	8.1	81.20	81.80	-1.1	17,980	-0.01%
2021/10/26	10	79.60	5.1	83.20	78.20	4.9	17,928	0.03%
2021/10/25	7	83.67	10.1	83.80	82.90	-3.1	17,804	-0.02%
2021/10/22	11.5	82.60	14.1	82.77	84.20	-2.6	17,909	-0.01%
2021/10/21	11.1	80.66	17.1	82.38	82.50	-6	17,779	-0.03%
2021/10/20	13.1	78.93	16.3	78.59	79.90	-3.2	17,541	-0.02%
2021/10/19	5	73.72	26	74.33	75.90	-21	17,696	-0.12%
2021/10/18	17.3	71.61	3	72.40	73.10	14.3	18,107	0.08%
2021/10/15	10	73.13	2	74.30	73.40	8	18,097	0.04%
2021/10/14	8	72.14	7	72.33	72.20	1	18,120	0.01%
2021/10/13	6	73.08	5	75.78	72.50	1	18,117	0.01%
2021/10/12	1	77.90	0.5	78.10	77.90	0.5	18,058	0.00%
2021/10/08	9	81.21	4	80.35	80.30	5	18,088	0.03%
2021/10/07	13	79.42	13.5	80.30	80.90	-0.5	18,114	0.00%
2021/10/06	20	80.19	18	79.79	77.70	2	18,625	0.01%
2021/10/05	29.5	78.39	31	79.43	81.40	-1.5	19,044	-0.01%
2021/10/04	16	81.19	15	81.62	77.90	1	18,855	0.01%
2021/10/01	78	84.74	72	85.15	83.70	6	18,721	0.03%
2021/09/30	79.5	91.28	57.3	89.70	85.90	22.2	18,543	0.12%
2021/09/29	33	88.57	54.1	89.07	90.50	-21.1	17,435	-0.12%
2021/09/28	45	87.60	30.1	88.08	89.80	14.9	17,263	0.09%
2021/09/27	59	87.87	52	88.69	86.70	7	17,372	0.04%
2021/09/24	23	83.72	46.5	85.36	86.00	-23.5	16,747	-0.14%
2021/09/23	7.4	79.62	12	79.71	79.10	-4.6	16,243	-0.03%
2021/09/22	21	80.16	22	79.43	79.20	-1	16,431	-0.01%
2021/09/17	11.1	79.70	6	79.87	80.50	5.1	16,461	0.03%
2021/09/16	30.2	79.72	37	80.01	79.90	-6.8	16,462	-0.04%
2021/09/15	1	77.50	1	77.10	77.10	0	16,364	0.00%
2021/09/14	14	79.66	22	78.61	78.90	-8	16,563	-0.05%
2021/09/13	8	80.53	23	80.47	79.20	-15	16,583	-0.09%
2021/09/10	36	79.92	21.2	80.55	82.30	14.8	16,488	0.09%
2021/09/09	13	77.11	20	77.15	78.80	-7	16,198	-0.04%
2021/09/08	27.1	76.46	36	75.62	75.40	-8.9	16,062	-0.06%
2021/09/07	44.1	78.31	35	78.04	76.80	9.1	15,970	0.06%
2021/09/06	58.5	86.83	85	85.98	85.30	-26.5	15,660	-0.17%
2021/09/03	74.3	85.61	77	85.95	86.30	-2.7	14,906	-0.02%
2021/09/02	88	80.23	65.5	80.40	80.90	22.5	13,965	0.16%
2021/09/01	35	76.17	53	76.23	76.80	-18	13,801	-0.13%
2021/08/31	4	72.80	1	72.00	72.30	3	13,761	0.02%
2021/08/30	11	74.61	22	73.61	73.00	-11	14,222	-0.08%
2021/08/27	9	75.20	3	75.53	75.10	6	14,787	0.04%
2021/08/26	1.3	74.90	3	75.23	74.90	-1.7	14,874	-0.01%
2021/08/25	2	74.60	2	74.50	74.10	0	15,033	0.00%
2021/08/24	0	0.00	1	72.10	72.30	-1	15,316	-0.01%
2021/08/23	13	72.46	6	72.53	74.00	7	15,767	0.04%
2021/08/20	21	69.92	15	69.29	70.10	6	16,231	0.04%
2021/08/19	4	69.95	1	70.00	68.10	3	16,345	0.02%
2021/08/18	6	66.80	20	67.65	71.20	-14	16,518	-0.08%
2021/08/17	7.5	69.75	0	0.00	66.80	7.5	17,000	0.04%
2021/08/16	3	69.87	1	70.20	70.20	2	17,306	0.01%
2021/08/13	7	71.77	3	71.00	70.70	4	17,520	0.02%
2021/08/12	5	73.38	12	73.68	74.80	-7	17,616	-0.04%
2021/08/11	10.5	73.17	1	71.30	71.70	9.5	17,905	0.05%
2021/08/10	4	75.90	3	75.93	76.00	1	18,084	0.01%
2021/08/09	16	78.08	4	78.00	77.10	12	18,354	0.07%
2021/08/06	9	81.04	20	81.53	80.20	-11	18,642	-0.06%
2021/08/05	2	79.45	2	79.80	79.40	0	19,042	0.00%
2021/08/04	6	80.00	3	80.23	79.40	3	20,152	0.01%
2021/08/03	4	78.43	14.4	78.71	79.80	-10.4	20,330	-0.05%
2021/08/02	5	77.50	2	78.15	77.20	3	20,587	0.01%
2021/07/30	15	78.95	12	80.01	77.60	3	20,805	0.01%
2021/07/29	14.3	78.46	11	78.24	78.60	3.3	21,123	0.02%
2021/07/28	59	79.32	51	79.42	78.20	8	21,224	0.04%
2021/07/27	41	86.80	31	87.94	85.70	10	21,315	0.05%
2021/07/26	14	86.09	34.1	85.69	86.30	-20.1	21,323	-0.09%
2021/07/23	36.7	87.56	33.1	87.15	84.10	3.6	21,540	0.02%
2021/07/22	58.2	88.27	69.8	88.86	91.00	-11.7	21,510	-0.05%
2021/07/21	5	84.52	10	84.21	83.20	-5	21,221	-0.02%
2021/07/20	16	83.46	18	83.78	81.80	-2	21,670	-0.01%
2021/07/19	9	84.70	15.3	85.31	85.30	-6.3	21,935	-0.03%
2021/07/16	4	84.35	11	84.02	83.50	-7	22,258	-0.03%
2021/07/15	14.2	82.29	21	82.18	83.70	-6.8	22,625	-0.03%
2021/07/14	25	83.30	12	83.62	81.90	13	23,126	0.06%
2021/07/13	71	89.81	78.2	87.34	84.50	-7.2	23,408	-0.03%
2021/07/12	90.2	89.16	42	88.64	88.90	48.2	23,504	0.21%
2021/07/09	31.2	83.82	35.5	83.76	84.10	-4.3	23,282	-0.02%
2021/07/08	37	84.67	27	84.24	83.50	10	23,986	0.04%
2021/07/07	62	84.01	51	83.86	83.10	11	24,188	0.05%
2021/07/06	12	81.73	76.6	81.00	80.50	-64.6	23,819	-0.27%
2021/07/05	61.2	83.60	101	83.00	80.90	-39.8	23,835	-0.17%	大賣/
2021/07/02	102	79.36	62.2	79.08	81.40	39.8	23,587	0.17%	大買/
2021/07/01	23.4	75.67	47.1	75.74	77.00	-23.7	23,334	-0.10%
2021/06/30	9.2	73.39	16	73.81	74.00	-6.8	23,598	-0.03%
2021/06/29	25.3	74.35	20	75.39	73.20	5.3	23,772	0.02%
2021/06/28	69	73.95	43	73.83	74.50	26	24,086	0.11%
2021/06/25	18.1	72.68	14	73.35	72.60	4.1	24,213	0.02%
2021/06/24	32	72.86	13	72.72	73.00	19	24,200	0.08%
2021/06/23	29	72.87	41.5	72.26	74.30	-12.5	24,611	-0.05%
2021/06/22	24	69.25	2	68.90	68.50	22	24,500	0.09%
2021/06/21	10.3	70.75	14	70.51	70.00	-3.7	24,451	-0.02%
2021/06/18	15.5	72.59	19.1	73.23	72.40	-3.6	24,673	-0.01%
2021/06/17	11	71.95	1.1	72.84	73.00	9.9	24,692	0.04%
2021/06/16	30.7	73.31	114	72.91	72.30	-83.3	24,764	-0.34%	大賣/
2021/06/15	14	73.34	12	73.49	74.10	2	25,315	0.01%
2021/06/11	20	73.08	15.1	73.15	72.10	4.9	25,706	0.02%
2021/06/10	18	72.86	24.1	73.48	71.90	-6.1	25,626	-0.02%
2021/06/09	53	72.34	116	72.46	72.50	-63	25,494	-0.25%	大賣/
2021/06/08	29	74.98	4	74.80	74.00	25	25,161	0.10%
2021/06/07	28	76.78	31	77.70	74.90	-3	25,031	-0.01%
2021/06/04	41.7	75.71	22	76.19	76.00	19.7	24,476	0.08%
2021/06/03	76	72.52	4	72.83	72.90	72	23,850	0.30%
2021/06/02	10	72.53	7.1	72.33	72.00	2.9	23,682	0.01%
2021/06/01	28.2	73.94	35.1	74.02	73.20	-6.9	23,441	-0.03%
2021/05/31	19.1	73.06	22	72.79	71.70	-2.9	23,089	-0.01%
2021/05/28	24	67.73	61	67.58	69.20	-37	22,597	-0.16%
2021/05/27	33	62.85	19	63.48	63.10	14	22,127	0.06%
2021/05/26	16	63.05	19	63.69	62.90	-3	21,987	-0.01%
2021/05/25	52	64.76	12	64.69	64.30	40	21,819	0.18%
2021/05/24	36	59.34	49	60.61	61.20	-13	21,389	-0.06%
2021/05/21	3	58.73	17	58.22	59.50	-14	21,098	-0.07%
2021/05/20	17	57.70	5	55.80	55.80	12	20,947	0.06%
2021/05/19	11	58.33	24	58.79	58.30	-13	20,866	-0.06%
2021/05/18	24	57.86	8	57.44	58.50	16	20,628	0.08%
2021/05/17	99	54.45	35	53.01	53.20	64	20,444	0.31%
2021/05/14	16	58.48	15	58.41	56.00	1	20,130	0.00%
2021/05/13	47	60.32	28	59.38	57.90	19	19,779	0.10%
2021/05/12	77	62.38	68	62.54	63.90	9	19,252	0.05%
2021/05/11	7	63.46	45	63.34	61.50	-38	18,179	-0.21%
2021/05/10	46	69.13	25	68.18	66.10	21	17,957	0.12%
2021/05/07	31	73.59	15	73.60	71.70	16	17,679	0.09%
2021/05/06	35	70.66	47	70.25	70.20	-12	17,444	-0.07%
2021/05/05	18	78.82	12	77.87	73.90	6	17,078	0.04%
2021/05/04	18.5	79.09	33	77.87	77.80	-14.5	16,994	-0.09%
2021/05/03	18.5	83.04	24	82.34	81.30	-5.5	16,717	-0.03%
2021/04/29	20	84.38	23.2	84.20	82.30	-3.2	16,587	-0.02%
2021/04/28	24.2	88.36	29	88.50	86.30	-4.8	16,669	-0.03%
2021/04/27	40	87.81	31	87.54	86.20	9	16,629	0.05%
2021/04/26	89	88.76	75	88.38	88.40	14	16,739	0.08%
2021/04/23	16	81.53	61.2	81.86	83.80	-45.2	17,227	-0.26%
2021/04/22	31.1	79.31	363	81.78	76.20	-331.9	17,848	-1.86%	大賣/鉅額交易
2021/04/21	58	83.49	64	83.39	82.40	-6	17,572	-0.03%
2021/04/20	73	80.93	62	80.70	82.10	11	17,159	0.06%
2021/04/19	48	77.87	28.6	76.35	77.00	19.4	16,646	0.12%
2021/04/16	63.9	75.34	48	76.11	76.70	15.9	16,167	0.10%
2021/04/15	36.1	67.85	45.4	67.70	70.90	-9.3	15,460	-0.06%
2021/04/14	98	65.83	55	66.89	68.20	43	15,145	0.28%
2021/04/13	67	64.88	123	64.81	64.10	-56	14,454	-0.39%	大賣/
2021/04/12	71	62.95	81	63.43	62.70	-10	14,028	-0.07%
2021/04/09	46	63.97	226	63.20	63.50	-180	14,027	-1.28%	大賣/鉅額交易
2021/04/08	62	64.96	28	64.90	65.10	34	14,040	0.24%
2021/04/07	46	64.00	75	63.81	64.70	-29	14,381	-0.20%
2021/04/06	134	59.88	92	59.62	61.80	42	14,284	0.29%	大買/
2021/04/01	77	56.84	28	56.40	57.30	49	13,930	0.35%
2021/03/31	41	56.94	89.3	57.15	55.10	-48.3	13,870	-0.35%
2021/03/30	47	54.51	56	54.96	54.60	-9	13,563	-0.07%
2021/03/29	12	52.17	19	52.48	52.00	-7	13,527	-0.05%
2021/03/26	279	55.00	75.2	54.30	52.30	203.8	13,914	1.46%	大買/鉅額交易
2021/03/25	53	51.66	25.1	51.78	52.00	27.9	13,788	0.20%
2021/03/24	13	50.83	15.1	51.21	50.90	-2.1	14,839	-0.01%
2021/03/23	336.2	51.74	31.5	51.63	51.00	304.7	14,826	2.06%	大買/鉅額交易
2021/03/22	2	50.35	7	50.44	50.90	-5	14,644	-0.03%
2021/03/19	8.1	51.02	12	51.12	50.80	-3.9	15,085	-0.03%
2021/03/18	49.7	52.71	64	52.49	52.30	-14.3	15,923	-0.09%
2021/03/17	38	49.55	46	49.75	49.85	-8	16,206	-0.05%
2021/03/16	12	47.79	7	47.40	46.80	5	16,394	0.03%
2021/03/15	0.2	47.55	22	47.60	47.50	-21.9	16,561	-0.13%
2021/03/12	1	47.15	53	47.06	47.00	-52	16,575	-0.31%
2021/03/11	1	44.90	31	45.85	46.05	-30	16,700	-0.18%
2021/03/10	6	44.55	0	0.00	44.20	6	16,805	0.04%
2021/03/09	10	43.99	8	43.58	43.85	2	17,084	0.01%
2021/03/08	4	45.41	5	45.76	44.55	-1	17,214	-0.01%
2021/03/05	7	45.61	5	45.61	45.40	2	17,262	0.01%
2021/03/04	7	46.51	5	46.70	46.20	2	17,272	0.01%
2021/03/03	12	46.13	21	46.61	47.20	-9	17,293	-0.05%
2021/03/02	33	47.29	42	48.01	46.05	-9	17,440	-0.05%
2021/02/26	11	46.58	9	46.57	46.80	2	17,452	0.01%
2021/02/25	30	47.42	3	47.17	47.20	27	17,460	0.15%
2021/02/24	41	48.68	82	49.00	47.75	-41	17,475	-0.23%
2021/02/23	19	47.18	7	47.20	47.75	12	17,378	0.07%
2021/02/22	12	48.06	15	47.91	48.00	-3	17,333	-0.02%
2021/02/19	17	46.54	14	46.43	46.65	3	17,273	0.02%
2021/02/18	8	45.86	4	45.90	46.05	4	17,211	0.02%
2021/02/17	6	45.16	27	45.39	46.25	-21	17,159	-0.12%
2021/02/05	1	42.85	20	42.90	42.60	-19	17,112	-0.11%
2021/02/04	3	43.38	11	43.00	42.85	-8	17,126	-0.05%
2021/02/03	3	43.75	8	43.32	43.20	-5	17,112	-0.03%
2021/02/02	5	43.63	6	43.54	43.85	-1	17,165	-0.01%
2021/02/01	2	42.20	2	42.70	42.95	0	17,106	0.00%
2021/01/29	13	43.00	5	44.45	43.00	8	17,099	0.05%
2021/01/28	31	44.05	3	43.83	43.80	28	17,040	0.16%
2021/01/27	1	45.10	6	44.87	44.35	-5	16,993	-0.03%
2021/01/26	19	45.37	22	45.13	44.50	-3	16,929	-0.02%
2021/01/25	37	43.94	19	43.72	43.95	18	16,741	0.11%
2021/01/22	52	44.89	10	44.31	45.30	42	16,624	0.25%
2021/01/21	52	45.68	47	44.77	44.45	5	16,435	0.03%
2021/01/20	63	50.19	125.2	49.69	47.70	-62.2	15,990	-0.39%	大賣/
2021/01/19	110	53.87	220	53.76	52.50	-110	15,607	-0.70%	大買/大賣/鉅額交易
2021/01/18	225	54.85	147.6	54.33	55.00	77.4	15,188	0.51%	大買/大賣/
2021/01/15	409.2	53.48	246.4	53.71	54.10	162.8	14,131	1.15%	大買/大賣/鉅額交易
2021/01/14	32	49.57	49.1	49.63	49.20	-17.1	13,079	-0.13%
2021/01/13	24	48.33	36.1	48.14	48.75	-12.1	12,864	-0.09%
2021/01/12	23.1	48.81	62.1	48.35	46.90	-39	12,755	-0.31%
2021/01/11	47	49.00	35	49.14	48.75	12	12,641	0.09%
2021/01/08	31	48.98	31.1	48.86	49.10	-0.1	12,627	0.00%
2021/01/07	43	48.70	29.2	48.49	48.80	13.8	12,813	0.11%
2021/01/06	80	48.42	70.4	48.36	47.85	9.6	12,819	0.07%
2021/01/05	55.2	47.47	22	47.31	47.35	33.2	12,592	0.26%
2021/01/04	67.1	48.89	43	48.14	48.30	24.1	12,479	0.19%
2020/12/31	60	50.36	32	50.74	49.65	28	12,232	0.23%
2020/12/30	56	51.40	134	50.81	49.85	-78	11,904	-0.66%	大賣/
2020/12/29	92	49.73	109	49.66	49.15	-17	11,189	-0.15%	大賣/
2020/12/28	116	48.77	45	48.42	48.30	71	10,722	0.66%	大買/
2020/12/25	38	48.32	47	48.25	47.80	-9	10,433	-0.09%
2020/12/24	84	48.25	77.4	48.58	47.50	6.6	10,220	0.06%
2020/12/23	45	46.86	61	46.78	47.85	-16	9,907	-0.16%
2020/12/22	56	48.91	129	48.82	45.95	-73	9,684	-0.75%	大賣/
2020/12/21	131	49.10	27	48.61	48.05	104	9,233	1.13%	大買/鉅額交易
2020/12/18	179	51.41	146	51.36	51.30	33	8,837	0.37%	大買/大賣/
2020/12/17	1	49.80	12	49.80	49.80	-11	7,635	-0.14%
2020/12/16	20	45.30	16.8	45.30	45.30	3.2	7,550	0.04%
2020/12/15	49	42.46	78	42.99	41.20	-29	7,435	-0.39%
2020/12/14	64	45.83	83.8	45.90	44.85	-19.8	6,960	-0.28%
2020/12/11	115	43.86	135.2	44.18	45.65	-20.2	5,975	-0.34%	大買/大賣/
2020/12/10	66	40.47	64	40.49	41.50	2	5,008	0.04%
2020/12/09	39	38.90	67	39.83	40.05	-28	4,322	-0.65%
2020/12/08	10	36.67	15	36.71	36.45	-5	4,100	-0.12%
2020/12/07	24	35.93	19	36.65	36.60	5	4,030	0.12%
2020/12/04	13	36.33	10	36.21	37.10	3	3,855	0.08%
2020/12/03	21	36.43	15.6	36.96	36.70	5.4	3,772	0.14%
2020/12/02	2	34.58	7	34.34	34.60	-5	3,805	-0.13%
2020/12/01	0	0.00	1	33.70	33.80	-1	3,678	-0.03%
2020/11/30	0	0.00	4	33.48	33.20	-4	3,660	-0.11%
2020/11/27	6	33.02	3	33.10	33.10	3	3,666	0.08%
2020/11/26	21	33.95	23	33.63	33.50	-2	3,655	-0.05%
2020/11/25	5	32.86	7	33.31	33.50	-2	3,482	-0.06%
2020/11/24	6	33.25	2	33.00	32.70	4	3,412	0.12%
2020/11/23	2	33.63	7	33.41	33.60	-5	3,392	-0.15%
2020/11/20	6	32.98	5	33.33	32.95	1	3,325	0.03%
2020/11/19	11	33.16	8	33.16	32.95	3	3,350	0.09%
2020/11/18	10	32.57	26.8	32.52	32.80	-16.8	3,348	-0.50%
2020/11/17	0	0.00	21	32.33	32.00	-21	3,323	-0.63%
2020/11/16	4	32.39	3	32.12	32.20	1	3,362	0.03%
2020/11/13	19	32.11	45	32.39	32.40	-26	3,341	-0.78%
2020/11/12	2	31.85	11	31.84	31.75	-9	3,258	-0.28%
2020/11/11	4	31.46	3	31.40	31.45	1	3,224	0.03%
2020/11/10	58	31.69	12	31.75	31.45	46	3,214	1.43%
2020/11/09	0	0.00	9	30.81	31.00	-9	3,126	-0.29%
2020/11/06	17	31.04	2	31.50	30.40	15	3,099	0.48%
2020/11/05	0	0.00	1	30.90	31.30	-1	3,055	-0.03%
2020/11/04	0	0.00	1	30.85	30.90	-1	3,079	-0.03%
2020/11/02	3	30.12	0	0.00	30.10	3	3,237	0.09%
2020/10/30	2	30.75	0	0.00	30.65	2	3,311	0.06%
2020/10/29	0	0.00	14	30.55	30.65	-14	3,321	-0.42%
2020/10/28	1	31.15	1	31.70	31.00	0	3,350	0.00%
2020/10/27	5	31.50	0	0.00	31.40	5	3,385	0.15%
2020/10/26	2	31.98	0	0.00	31.55	2	3,405	0.06%
2020/10/23	11	32.30	0	0.00	32.05	11	3,409	0.32%
2020/10/22	4	31.16	11	31.47	32.00	-7	3,379	-0.21%
2020/10/21	0	0.00	8	31.73	31.90	-8	3,366	-0.24%
2020/10/20	4	32.00	0	0.00	31.80	4	3,416	0.12%
2020/10/19	10	32.30	4	32.20	32.25	6	3,462	0.17%
2020/10/16	3	32.55	9	33.21	32.05	-6	3,447	-0.17%
2020/10/15	27	33.33	89	33.59	33.45	-62	3,365	-1.84%
2020/10/14	27.1	32.86	24	32.35	34.00	3.1	3,042	0.10%
2020/10/13	70	30.84	1	31.35	31.15	69	2,893	2.38%
2020/10/12	1	31.20	12	30.87	30.90	-11	2,877	-0.38%
2020/10/08	0	0.00	5	30.50	30.30	-5	2,923	-0.17%
2020/10/07	5.2	30.52	1	30.60	30.75	4.2	3,062	0.14%
2020/10/06	3	30.33	0	0.00	30.20	3	3,140	0.10%
2020/10/05	0	0.00	9	30.00	29.90	-9	3,411	-0.26%
2020/09/28	10	29.94	0	0.00	30.05	10	3,993	0.25%
2020/09/25	2	29.33	1	29.15	29.15	1	4,050	0.02%
2020/09/24	1	30.45	1	30.85	30.35	0	4,102	0.00%
2020/09/23	20	31.70	6	31.50	31.60	14	4,077	0.34%
2020/09/22	0	0.00	12	30.85	30.85	-12	4,087	-0.29%
2020/09/18	0	0.00	1	31.80	31.35	-1	4,157	-0.02%
2020/09/17	21	31.44	0	0.00	31.25	21	4,262	0.49%
2020/09/15	0	0.00	5	30.95	30.95	-5	4,218	-0.12%
2020/09/10	0	0.00	1	30.55	30.20	-1	4,249	-0.02%
2020/09/09	1	30.45	0	0.00	30.55	1	4,244	0.02%
2020/09/08	10	30.40	12	30.58	30.60	-2	4,253	-0.05%
2020/09/07	42	32.60	22	31.99	30.20	20	4,192	0.48%
2020/09/04	1	30.55	4	29.81	30.60	-3	3,890	-0.08%
2020/09/03	3	31.08	8	30.96	30.20	-5	3,859	-0.13%
2020/09/02	1	30.40	1	30.20	30.40	0	3,819	0.00%
2020/09/01	11	30.10	6	30.02	30.00	5	3,806	0.13%
2020/08/31	1	29.60	1	29.80	29.55	0	3,825	0.00%
2020/08/28	2	29.73	0	0.00	29.55	2	3,871	0.05%
2020/08/27	2	30.03	4	29.86	29.65	-2	3,881	-0.05%
2020/08/26	0	0.00	4	29.60	29.50	-4	3,882	-0.10%
2020/08/25	1	30.15	1	29.90	29.60	0	3,964	0.00%
2020/08/24	5	28.50	8	28.78	29.05	-3	3,907	-0.08%
2020/08/21	5	28.34	0	0.00	28.30	5	3,900	0.13%
2020/08/20	1	28.80	0	0.00	27.80	1	3,881	0.03%
2020/08/19	0.1	29.95	20	29.77	30.10	-19.9	3,819	-0.52%
2020/08/18	11	29.23	0	0.00	29.10	11	3,776	0.29%
2020/08/17	1.1	29.35	1	29.40	29.45	0.1	3,796	0.00%
2020/08/13	2	29.05	0	0.00	28.90	2	3,891	0.05%
2020/08/12	4	28.93	0	0.00	28.95	4	3,881	0.10%
2020/08/11	2	29.25	0	0.00	29.00	2	3,873	0.05%
2020/08/10	1.2	29.73	6	29.69	29.25	-4.8	3,864	-0.13%
2020/08/07	4	29.68	1	29.75	29.95	3	3,840	0.08%
2020/08/06	12	30.13	1	30.20	30.00	11	3,821	0.29%
2020/08/05	3.1	30.83	6	31.34	31.95	-2.9	3,676	-0.08%
2020/08/04	0	30.30	21	30.40	30.45	-21	3,598	-0.58%
2020/08/03	1	30.35	16	30.47	30.30	-15	3,586	-0.42%
2020/07/31	7	29.99	1	30.00	29.80	6	3,565	0.17%
2020/07/30	0	0.00	2	30.10	30.10	-2	3,563	-0.06%
2020/07/29	5	29.00	0	0.00	29.00	5	3,552	0.14%
2020/07/28	0.1	28.00	2	28.80	28.05	-1.9	3,565	-0.05%
2020/07/24	12	30.88	1	30.05	29.85	11	3,558	0.31%
2020/07/23	0.1	30.70	1	30.55	30.85	-0.9	3,518	-0.03%
2020/07/22	1	30.20	0	0.00	29.80	1	3,549	0.03%
2020/07/20	0	0.00	22	29.01	29.30	-22	3,711	-0.59%
2020/07/17	8	29.74	28	28.58	28.95	-20	3,698	-0.54%
2020/07/16	3	30.05	0	0.00	29.90	3	3,642	0.08%
2020/07/15	5	31.50	1	30.40	30.15	4	3,675	0.11%
2020/07/14	10	31.91	30	31.67	31.50	-20	3,644	-0.55%
2020/07/13	6	30.93	9	30.94	31.00	-3	3,544	-0.08%
2020/07/10	22	31.45	26	30.92	30.80	-4	3,478	-0.11%
2020/07/09	38	32.44	29.5	32.43	32.80	8.5	3,225	0.26%
2020/07/08	12	28.68	4	28.73	29.85	8	2,833	0.28%
2020/07/06	4	28.08	4	28.14	28.30	0	2,705	0.00%
2020/07/03	5	27.95	6	28.21	28.50	-1	2,655	-0.04%
2020/07/02	1	27.30	0	0.00	27.10	1	2,633	0.04%
2020/07/01	3	27.07	0	0.00	27.20	3	2,704	0.11%
2020/06/30	1	28.20	5	28.00	28.10	-4	2,656	-0.15%
2020/06/29	1	28.80	1	28.35	28.05	0	2,600	0.00%
2020/06/24	7	28.82	8	28.69	28.50	-1	2,547	-0.04%
2020/06/23	0	0.00	2	28.18	28.15	-2	2,437	-0.08%
2020/06/22	4	27.70	0	0.00	27.95	4	2,405	0.17%
2020/06/18	1	28.00	0	0.00	28.10	1	2,391	0.04%
2020/06/17	1	27.75	0	0.00	27.70	1	2,356	0.04%
2020/06/16	0	0.00	0.3	27.30	27.50	-0.3	2,342	-0.01%
2020/06/12	0	0.00	1	26.60	26.95	-1	2,378	-0.04%
2020/06/11	1	27.50	0	0.00	27.05	1	2,400	0.04%
2020/06/10	0	0.00	26	27.34	27.30	-26	2,402	-1.08%
2020/06/09	0	27.40	14	27.39	27.45	-14	2,464	-0.57%
2020/06/08	0	0.00	5	27.80	27.25	-5	2,474	-0.20%
2020/06/05	6	27.75	0	0.00	27.70	6	2,465	0.24%
2020/06/04	9	27.58	4	27.49	27.85	5	2,467	0.20%
2020/06/03	42	27.43	0	0.00	27.25	42	2,575	1.63%
2020/06/02	3	27.63	0	0.00	27.25	3	2,617	0.11%
2020/05/27	0	0.00	2	26.90	26.95	-2	2,441	-0.08%
2020/05/22	0	0.00	1.4	26.21	26.20	-1.4	2,390	-0.06%
2020/05/21	1	26.55	4	26.64	27.00	-3	2,353	-0.13%
2020/05/20	4	26.56	0	0.00	26.55	4	2,277	0.18%
2020/05/19	0	0.00	2	25.33	25.30	-2	2,233	-0.09%
2020/05/15	0	0.00	1	25.05	25.25	-1	2,223	-0.04%
2020/05/13	2	26.10	0	0.00	26.15	2	2,197	0.09%
2020/05/12	0	0.00	5	26.15	26.15	-5	2,187	-0.23%
2020/05/08	1	26.35	4	26.50	26.15	-3	2,167	-0.14%
2020/05/07	2	26.40	0	0.00	26.40	2	2,153	0.09%
2020/05/05	6	26.83	0	0.00	26.65	6	2,072	0.29%
2020/05/04	1	26.75	8	26.81	26.75	-7	2,049	-0.34%
2020/04/30	2	26.80	0	0.00	26.70	2	2,007	0.10%
2020/04/29	1	26.20	2	26.45	26.40	-1	1,984	-0.05%
2020/04/28	1	26.30	3	26.22	26.30	-2	1,964	-0.10%
2020/04/27	4	26.91	9	26.89	26.60	-5	1,956	-0.26%
2020/04/24	21	26.38	12	26.33	26.50	9	1,848	0.49%
2020/04/23	8	25.18	11	25.31	25.40	-3	1,696	-0.18%
2020/04/22	0	0.00	5	24.76	24.85	-5	1,624	-0.31%
2020/04/21	0	0.00	1	24.55	24.35	-1	1,610	-0.06%
2020/04/20	2	25.25	2	25.20	25.05	0	1,581	0.00%
2020/04/17	0	0.00	4	24.51	25.00	-4	1,512	-0.26%
2020/04/16	4	24.64	1	24.65	24.50	3	1,465	0.20%
2020/04/15	1	24.40	4	24.40	24.15	-3	1,410	-0.21%
2020/04/13	0	0.00	11	24.05	23.90	-11	1,360	-0.81%
2020/04/10	12	24.08	2	24.13	24.00	10	1,353	0.74%
2020/04/09	1	24.15	1	23.70	23.60	0	1,307	0.00%
2020/04/08	0	0.00	5	23.95	24.05	-5	1,282	-0.39%
2020/04/07	8	23.93	7	24.12	23.70	1	1,253	0.08%
2020/04/06	4	23.71	2	22.95	23.95	2	1,182	0.17%
2020/04/01	6	21.62	0	0.00	21.80	6	1,093	0.55%
2020/03/31	14	21.74	0	0.00	21.45	14	1,084	1.29%
2020/03/27	1	21.75	10	22.20	21.90	-9	1,110	-0.81%
2020/03/26	0	0.00	1	21.60	21.75	-1	1,152	-0.09%
2020/03/25	7	22.09	3	22.42	22.00	4	1,144	0.35%
2020/03/24	0	0.00	1	21.00	20.95	-1	1,099	-0.09%
2020/03/23	1	20.00	1	20.20	20.15	0	1,094	0.00%
2020/03/20	7	21.18	5	21.20	21.00	2	1,115	0.18%
2020/03/19	6	19.65	2	19.90	19.75	4	1,112	0.36%
2020/03/18	17	22.12	12	21.98	21.80	5	1,070	0.47%
2020/03/17	2	21.55	1	21.50	21.90	1	1,045	0.10%
2020/03/16	1	21.40	3	21.63	21.25	-2	1,049	-0.19%
2020/03/13	45	20.81	42	21.00	22.10	3	1,036	0.29%
2020/03/12	1	21.85	0	0.00	21.50	1	966	0.10%
2020/03/10	3	23.85	2	23.90	24.00	1	925	0.11%
2020/03/09	14	25.89	11	25.87	25.60	3	866	0.35%
2020/03/06	6	24.26	3	23.00	24.85	3	701	0.43%
2020/02/25	0	0.00	10	22.40	22.60	-10	624	-1.60%
2020/02/05	0	0.00	0.6	23.00	23.00	-0.6	713	-0.08%
2020/02/03	3	21.75	0	0.00	22.05	3	716	0.42%
2020/01/30	2	24.10	3	23.78	23.65	-1	701	-0.14%
2020/01/20	1	26.30	0	0.00	26.25	1	682	0.15%
2020/01/07	6	25.90	0	0.00	26.00	6	726	0.83%
2019/12/23	4	27.46	3	27.60	27.60	1	752	0.13%
2019/12/18	0.2	26.90	0	0.00	27.00	0.2	696	0.03%
2019/12/17	1	26.95	10	27.22	27.05	-9	707	-1.27%
2019/12/16	8	26.83	3	27.25	27.30	5	770	0.65%
2019/12/12	0.2	26.45	0	0.00	26.60	0.2	807	0.02%
2019/12/10	0	0.00	3	26.50	26.70	-3	754	-0.40%
2019/12/04	3	25.85	0.6	25.75	25.80	2.4	789	0.30%
2019/11/25	0	0.00	1	26.00	25.95	-1	1,107	-0.09%
2019/11/21	0	0.00	0.8	26.20	26.30	-0.8	1,128	-0.07%
2019/11/19	0	0.00	6	26.75	26.70	-6	1,146	-0.52%
2019/11/18	6	26.80	1	26.40	26.80	5	1,163	0.43%
2019/11/14	5	26.50	0	0.00	26.40	5	1,272	0.39%
2019/11/05	1	27.30	1	27.45	27.40	0	1,321	0.00%
2019/10/28	6	26.68	0	0.00	26.70	6	1,304	0.46%
2019/10/21	1	27.00	0	0.00	27.00	1	1,528	0.07%
2019/10/16	0	0.00	9.2	27.32	27.05	-9.2	1,537	-0.60%
2019/10/15	8	27.24	0	0.00	27.45	8	1,503	0.53%
2019/10/07	1	28.10	28	27.76	27.45	-27	1,476	-1.83%
2019/10/04	2	27.95	0	0.00	27.90	2	1,469	0.14%
2019/10/03	0	0.00	3	27.75	28.10	-3	1,463	-0.20%
2019/10/02	1	28.00	7	27.48	28.00	-6	1,452	-0.41%
2019/09/27	5	27.36	0	0.00	27.20	5	1,445	0.35%
2019/09/26	30	27.87	0.6	27.70	27.75	29.4	1,442	2.04%
2019/09/24	1	28.10	0	0.00	28.00	1	1,447	0.07%
2019/09/23	0	0.00	6	28.00	28.00	-6	1,439	-0.42%
2019/09/20	0	0.00	1	27.90	28.00	-1	1,435	-0.07%
2019/09/19	37	28.19	53	28.63	28.25	-16	1,419	-1.13%
2019/09/18	26	27.83	1	28.00	28.05	25	1,348	1.85%
2019/09/09	12	27.15	27	27.20	27.10	-15	1,298	-1.16%
2019/09/06	1	27.45	13	27.86	27.45	-12	1,283	-0.93%
2019/09/05	0	0.00	45	28.51	28.25	-45	1,242	-3.62%
2019/09/04	54	28.24	4	27.80	28.45	50	1,178	4.24%
2019/09/03	0	0.00	5	27.45	27.25	-5	1,136	-0.44%
2019/09/02	4	27.63	9	27.40	27.70	-5	1,129	-0.44%
2019/08/30	8	27.66	0	0.00	27.30	8	1,123	0.71%
2019/08/29	30	28.82	8	28.89	27.75	22	1,113	1.98%
2019/08/28	10	28.04	0	0.00	28.20	10	972	1.03%
2019/08/22	1	27.80	3	27.88	27.70	-2	904	-0.22%
2019/08/21	0	0.00	1	27.70	27.60	-1	893	-0.11%
2019/08/20	7	27.91	1	27.85	27.40	6	885	0.68%
2019/08/19	1	27.50	0	0.00	27.55	1	814	0.12%
2019/08/14	0	0.00	3	26.85	26.65	-3	774	-0.39%
2019/08/13	2	26.58	0	0.00	26.50	2	765	0.26%
2019/08/12	0	0.00	4	26.35	26.65	-4	757	-0.53%
2019/08/08	3	25.45	4	25.56	25.40	-1	763	-0.13%
2019/08/06	0	0.00	0.7	25.00	25.00	-0.7	746	-0.10%
2019/07/31	4	27.15	4	26.90	26.80	0	742	0.00%
2019/07/30	4	26.73	6	26.88	26.95	-2	736	-0.27%
2019/07/29	0	0.00	3	26.90	26.85	-3	728	-0.41%
2019/07/26	3	27.97	5	27.67	27.40	-2	736	-0.27%
2019/07/25	8	27.92	1	28.25	28.00	7	620	1.13%
2019/07/22	0	0.00	2	25.55	25.55	-2	581	-0.34%
2019/07/15	0	0.00	2	25.95	26.05	-2	862	-0.23%
2019/06/27	2	26.45	0	0.00	26.45	2	971	0.21%
2019/06/25	0	0.00	5	26.34	26.10	-5	975	-0.51%
2019/06/24	5	26.70	0	0.00	26.70	5	953	0.52%
2019/06/20	7	26.40	13	26.10	26.05	-6	938	-0.64%
2019/06/18	0	0.00	0.2	25.25	25.35	-0.2	925	-0.02%
2019/05/31	0	0.00	1	24.40	24.55	-1	906	-0.11%
2019/05/30	0	0.00	1	24.10	24.10	-1	915	-0.11%
2019/05/29	0	0.00	1	23.85	23.95	-1	919	-0.11%
2019/05/27	3	24.15	0	0.00	24.00	3	999	0.30%
2019/05/17	0	0.00	1	24.80	24.40	-1	1,016	-0.10%
2019/05/16	1	25.15	0	0.00	25.00	1	1,028	0.10%
2019/05/10	3	25.08	29	25.08	24.80	-26	1,028	-2.53%
2019/05/09	0	0.00	7	25.11	24.85	-7	1,023	-0.68%
2019/05/08	0	0.00	1	25.60	25.55	-1	1,016	-0.10%
2019/05/07	2	26.30	5	26.21	26.05	-3	1,015	-0.30%
2019/05/06	0	0.00	41	26.37	26.20	-41	1,019	-4.02%
2019/05/03	7	27.12	2	26.95	27.05	5	1,015	0.49%
2019/05/02	0	0.00	1	26.40	26.20	-1	993	-0.10%
2019/04/30	0	0.00	7	26.24	26.20	-7	1,004	-0.70%
2019/04/29	28	26.27	3	26.25	26.05	25	1,009	2.48%
2019/04/26	1	26.80	0	0.00	27.00	1	977	0.10%
2019/04/25	9	27.08	2	27.20	27.35	7	955	0.73%
2019/04/24	48	27.69	1	27.30	27.45	47	931	5.04%
2019/04/23	3	27.20	3	27.25	27.80	0	812	0.00%
2019/04/22	1	26.55	1	26.30	26.80	0	725	0.00%
2019/04/18	0	0.00	1	25.80	25.10	-1	655	-0.15%
2019/04/17	1	26.05	4	24.80	25.70	-3	655	-0.46%
2019/04/15	3	24.65	0	0.00	24.70	3	606	0.49%
2019/04/10	4	24.20	5	24.30	24.45	-1	577	-0.17%
2019/04/02	1	24.20	0	0.00	24.15	1	566	0.18%
2019/03/20	0	0.00	1	24.60	24.65	-1	549	-0.18%
2019/03/13	0	0.00	1	25.00	24.75	-1	558	-0.18%
2019/03/06	2	25.83	1	25.65	25.70	1	713	0.14%
2019/02/26	6	25.83	1	25.50	25.50	5	731	0.68%
2019/01/28	1	24.30	1	24.30	24.10	0	600	0.00%
2019/01/25	0	0.00	1	24.20	24.35	-1	602	-0.17%
2019/01/23	1	24.00	0	0.00	24.10	1	623	0.16%
2019/01/11	4	23.35	0	0.00	23.25	4	653	0.61%
2019/01/10	16	23.62	0	0.00	23.45	16	652	2.45%
2019/01/09	6	24.00	0	0.00	24.05	6	649	0.92%
2019/01/08	0	0.00	4	24.15	24.30	-4	632	-0.63%
2019/01/07	0	0.00	1	23.90	23.55	-1	627	-0.16%
2019/01/03	4	23.30	0	0.00	23.40	4	665	0.60%
2018/12/20	1	23.05	0	0.00	22.55	1	703	0.14%
2018/12/17	0	0.00	1	23.55	23.65	-1	734	-0.14%
2018/12/14	1	23.75	0	0.00	23.75	1	744	0.13%
2018/12/10	0	0.00	1	24.15	23.95	-1	917	-0.11%
2018/12/07	0	0.00	6	24.05	24.55	-6	936	-0.64%
2018/12/06	0	0.00	9	24.67	24.00	-9	974	-0.92%
2018/12/05	16	25.38	38	25.25	25.65	-22	1,007	-2.18%
2018/12/04	48	25.81	0	0.00	25.95	48	1,008	4.76%
2018/11/23	1	24.10	2	23.73	23.80	-1	1,028	-0.10%
2018/11/21	1	23.00	0	0.00	23.35	1	1,040	0.10%
2018/11/20	0	0.00	2	23.55	23.40	-2	1,044	-0.19%
2018/11/19	0	0.00	1	23.70	23.80	-1	1,051	-0.10%
2018/11/08	2	22.83	0	0.00	22.65	2	1,208	0.17%
2018/11/02	1	23.10	0	0.00	23.25	1	1,207	0.08%
2018/10/26	5	21.50	0	0.00	21.25	5	1,163	0.43%
2018/10/24	2	23.50	0	0.00	23.60	2	1,153	0.17%
2018/10/18	0	0.00	1	23.40	23.40	-1	1,153	-0.09%
2018/10/12	0	0.00	0.8	22.75	22.65	-0.8	1,174	-0.07%
2018/10/11	0.6	23.70	0	0.00	23.70	0.6	1,145	0.05%
2018/10/09	0	0.00	3	26.30	26.30	-3	1,149	-0.26%
2018/10/08	1	26.65	1	27.40	26.50	0	1,155	0.00%
2018/10/05	0	0.00	2	27.25	27.00	-2	1,158	-0.17%
2018/10/01	0.6	30.50	0	0.00	30.50	0.6	1,262	0.05%
2018/09/25	0	30.15	1.6	30.12	30.15	-1.6	1,295	-0.12%
2018/09/11	0	0.00	1	26.60	26.60	-1	1,285	-0.07%
2018/09/10	2	26.45	6	26.38	26.35	-4	1,289	-0.31%
2018/09/07	1	27.55	0	0.00	27.30	1	1,307	0.08%
2018/09/06	13	28.34	0	0.00	28.15	13	1,388	0.94%
2018/09/05	3	29.15	0	0.00	29.70	3	1,405	0.21%
2018/09/04	2	29.00	3	28.92	28.85	-1	1,423	-0.07%
2018/09/03	4	29.51	0	0.00	28.75	4	1,412	0.28%
2018/08/30	5	28.45	0	0.00	28.45	5	1,365	0.37%
2018/08/29	5	28.40	2	28.55	28.45	3	1,365	0.22%
2018/08/28	0	0.00	1	27.95	28.00	-1	1,318	-0.08%
2018/08/27	2	27.80	0	0.00	27.85	2	1,338	0.15%
2018/08/24	0	0.00	1	27.55	27.60	-1	1,349	-0.07%
2018/08/21	0	0.00	1	28.35	28.00	-1	1,348	-0.07%
2018/08/16	0	0.00	9	26.92	26.95	-9	1,273	-0.71%
2018/08/14	0	0.00	1	27.00	27.10	-1	1,272	-0.08%
2018/08/13	0	0.00	2	27.30	26.80	-2	1,273	-0.16%
2018/08/10	2	28.10	0	0.00	27.70	2	1,261	0.16%
2018/08/09	2	28.10	0	0.00	28.45	2	1,246	0.16%
2018/07/12	0	0.00	10	27.00	27.00	-10	1,192	-0.84%
2018/07/11	0	0.00	20	26.50	26.40	-20	1,193	-1.68%
2018/07/06	0	0.00	30	26.88	26.65	-30	1,201	-2.50%
2018/07/05	0	0.00	7	27.46	26.65	-7	1,184	-0.59%
2018/07/04	0	0.00	13	27.92	27.45	-13	1,179	-1.10%
2018/07/03	0	0.00	20	28.29	27.85	-20	1,173	-1.70%
2018/07/02	0	0.00	7	28.85	28.70	-7	1,167	-0.60%
2018/06/29	5	28.89	1	28.95	28.75	4	1,161	0.34%
2018/06/28	46	29.23	0	0.00	29.10	46	1,139	4.04%
2018/06/27	2	28.40	2	28.50	28.85	0	1,059	0.00%
2018/06/26	0	0.00	1	27.90	28.10	-1	1,044	-0.10%
2018/06/15	1	29.05	0	0.00	28.80	1	1,084	0.09%
2018/06/14	5	29.46	13	29.72	29.30	-8	1,058	-0.76%
2018/06/13	1	29.20	1	29.50	29.20	0	943	0.00%
2018/06/12	0	0.00	26	28.61	29.00	-26	879	-2.96%
2018/06/11	3	27.80	0	0.00	27.85	3	894	0.34%
2018/06/08	0	0.00	3	28.15	28.05	-3	904	-0.33%
2018/06/07	12	28.24	2	27.95	27.95	10	916	1.09%
2018/06/06	1	28.20	0	0.00	28.10	1	898	0.11%
2018/06/05	2	27.85	0	0.00	27.85	2	887	0.23%
2018/06/04	5	27.65	0	0.00	27.80	5	871	0.57%
2018/06/01	0	0.00	0.1	27.20	27.20	-0.1	852	-0.01%
2018/05/31	10	26.90	17	26.85	26.80	-7	841	-0.83%
2018/05/29	0	0.00	2	27.10	27.15	-2	841	-0.24%
2018/05/28	4	27.13	0	0.00	27.25	4	837	0.48%
2018/05/25	4	26.90	0	0.00	26.80	4	829	0.48%
2018/05/24	1	26.45	0	0.00	26.50	1	813	0.12%
2018/05/22	0	0.00	2.2	26.40	26.35	-2.2	817	-0.27%
2018/05/18	5	26.35	5	26.05	26.00	0	826	0.00%
2018/05/16	10	26.25	0	0.00	26.30	10	850	1.18%
2018/05/15	0	0.00	3	26.15	26.10	-3	860	-0.35%
2018/05/14	6	26.12	5	26.15	25.95	1	926	0.11%
2018/05/10	0	0.00	1	26.70	26.55	-1	944	-0.11%
2018/05/09	2	26.75	0	0.00	26.65	2	961	0.21%
2018/05/07	0	0.00	1	26.30	26.35	-1	1,068	-0.09%
2018/05/04	2	26.10	1	26.25	26.10	1	1,076	0.09%
2018/04/27	3	26.25	0	0.00	26.00	3	1,159	0.26%
2018/04/26	1	26.80	5	26.02	25.70	-4	1,179	-0.34%
2018/04/24	10	25.70	3	25.45	25.45	7	1,191	0.59%
2018/04/20	6	26.90	0	0.00	26.95	6	1,178	0.51%
2018/04/12	3	27.55	3	27.50	27.65	0	1,250	0.00%
2018/04/11	4	27.53	0	0.00	27.70	4	1,271	0.31%
2018/04/09	4	27.81	0	0.00	27.65	4	1,431	0.28%
2018/03/27	1	28.50	1	28.25	28.25	0	1,518	0.00%
2018/03/23	2	27.95	0	0.00	28.15	2	1,520	0.13%
2018/03/22	0	0.00	3	29.00	28.85	-3	1,516	-0.20%
2018/03/21	0	28.50	0	0.00	28.65	0	1,489	0.00%
2018/03/16	0	0.00	1	28.55	28.55	-1	1,597	-0.06%
2018/03/15	3	29.47	1	28.85	28.85	2	1,644	0.12%
2018/03/14	0	0.00	1	28.20	28.00	-1	1,604	-0.06%
2018/03/02	0	0.00	2	27.50	27.45	-2	1,765	-0.11%
2018/03/01	0	0.00	4	27.75	27.85	-4	1,790	-0.22%
2018/02/08	5	27.05	5	27.05	27.05	0	2,404	0.00%
2018/02/07	0	0.00	20	27.65	27.50	-20	2,491	-0.80%
2018/02/06	6	28.58	5	26.60	26.60	1	2,536	0.04%
2018/02/05	1	29.15	11	29.12	29.30	-10	2,524	-0.40%
2018/02/02	6	30.03	5	29.95	29.85	1	2,543	0.04%
2018/02/01	6	30.13	0	0.00	30.20	6	2,642	0.23%
2018/01/31	1	30.40	1	30.15	30.30	0	2,671	0.00%
2018/01/30	4	31.08	9	30.64	30.40	-5	2,715	-0.18%
2018/01/29	6	29.95	0	0.00	30.00	6	2,773	0.22%
2018/01/26	7	30.04	0	0.00	29.90	7	2,890	0.24%
2018/01/25	3	30.52	2	30.15	30.05	1	2,919	0.03%
2018/01/24	2	30.15	2	30.40	30.35	0	3,006	0.00%
2018/01/22	0	0.00	43	30.41	30.55	-43	3,103	-1.39%
2018/01/19	44	30.65	1	30.40	30.75	43	3,256	1.32%
2018/01/18	0	0.00	3	30.10	29.95	-3	3,290	-0.09%
2018/01/17	5	30.28	0	0.00	30.10	5	3,511	0.14%
2018/01/16	1	30.30	29	30.25	30.25	-28	3,889	-0.72%
2018/01/12	0	0.00	8	29.70	29.90	-8	4,194	-0.19%
2018/01/11	0	0.00	16	29.30	29.35	-16	4,541	-0.35%
2018/01/09	0	0.00	3	29.80	29.60	-3	4,768	-0.06%
2018/01/08	3	30.23	0	0.00	30.00	3	5,157	0.06%
2018/01/05	1	31.15	2	30.90	30.85	-1	5,331	-0.02%
2018/01/04	22	30.95	5	31.22	31.30	17	5,379	0.32%
2018/01/03	54	30.82	23	31.03	30.95	31	5,347	0.58%