偉詮電 (2436)-凱基-興隆券商分點個股進出

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
64.0
漲跌
▼0.3
漲幅
-0.47%
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:14:30(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-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	0.1	65.00	64.00	-0.1	1,168	-0.01%
2024/05/30	0	0.00	1	64.90	64.30	-1	1,160	-0.09%
2024/05/29	2	67.05	1	69.00	65.70	1	1,141	0.09%
2024/05/28	1	64.60	6	64.68	64.60	-5	1,013	-0.49%
2024/05/27	0	0.00	10	63.20	63.40	-10	983	-1.02%
2024/05/24	0	0.00	1	61.10	60.90	-1	983	-0.10%
2024/05/16	0	0.00	1	60.20	60.20	-1	1,160	-0.09%
2024/05/13	0	0.00	1	60.10	60.00	-1	1,268	-0.08%
2024/05/10	1	60.70	1	60.20	60.20	0	1,274	0.00%
2024/05/08	1	62.00	1	61.90	61.90	0	1,291	0.00%
2024/05/07	1	62.10	3	61.30	61.30	-2	1,312	-0.15%
2024/05/02	1	61.50	1	61.50	61.50	0	1,337	0.00%
2024/04/30	0.1	61.80	1	61.80	61.80	-0.9	1,352	-0.07%
2024/04/26	1	61.30	0	0.00	60.80	1	1,377	0.07%
2024/04/24	1	61.30	1	61.70	61.70	0	1,419	0.00%
2024/04/17	7	63.14	1	62.60	62.60	6	1,541	0.39%
2024/04/15	5	61.10	0	0.00	61.00	5	1,506	0.33%
2024/04/12	1	63.50	6	63.78	63.20	-5	1,569	-0.32%
2024/04/09	1	62.80	1	62.40	62.40	0	1,665	0.00%
2024/04/03	5	62.10	0	0.00	63.40	5	1,783	0.28%
2024/04/02	1	63.20	1	62.80	62.80	0	2,095	0.00%
2024/03/21	1	65.30	1	64.40	64.40	0	2,417	0.00%
2024/03/14	2	63.70	2	63.75	64.00	0	2,609	0.00%
2024/03/12	1	65.10	1	65.20	65.20	0	2,699	0.00%
2024/03/08	0.2	63.50	0	0.00	63.30	0.2	2,810	0.01%
2024/03/07	6	64.50	0	0.00	64.40	6	2,890	0.21%
2024/03/06	0	0.00	2	66.10	65.20	-2	2,937	-0.07%
2024/03/05	5	66.50	1	66.50	66.60	4	3,005	0.13%
2024/03/04	4	67.50	5	67.92	67.20	-1	3,194	-0.03%
2024/03/01	2	66.85	1	67.50	66.70	1	3,280	0.03%
2024/02/27	2	69.55	2	68.05	67.90	0	3,598	0.00%
2024/02/26	1	69.90	1	69.90	69.90	0	3,769	0.00%
2024/02/23	1	70.10	0	0.00	69.40	1	4,189	0.02%
2024/02/22	1	70.60	0	0.00	70.70	1	4,317	0.02%
2024/02/21	0	0.00	1	70.60	70.80	-1	4,392	-0.02%
2024/02/20	4	69.58	1	70.90	69.20	3	4,432	0.07%
2024/02/15	1	67.40	11	67.77	68.40	-10	4,568	-0.22%
2024/01/30	5	66.10	0	0.00	65.50	5	4,605	0.11%
2024/01/29	0	0.00	5	66.32	66.80	-5	4,596	-0.11%
2024/01/25	3	67.00	0	0.00	66.80	3	4,648	0.06%
2024/01/24	1	68.40	9	68.44	67.90	-8	4,671	-0.17%
2024/01/22	2	67.30	1	67.00	67.60	1	4,752	0.02%
2024/01/19	1	67.00	1	66.80	66.80	0	4,790	0.00%
2024/01/18	6	66.15	0	0.00	66.10	6	4,869	0.12%
2024/01/16	1	67.40	2	67.75	67.40	-1	4,991	-0.02%
2024/01/15	0	0.00	5	68.50	69.00	-5	4,988	-0.10%
2024/01/12	5	66.20	0	0.00	66.20	5	5,003	0.10%
2024/01/10	1	67.60	0	0.00	67.50	1	5,183	0.02%
2024/01/09	1.1	68.12	1	68.50	68.00	0.1	5,309	0.00%
2024/01/08	6.3	69.92	5	71.00	68.70	1.3	5,318	0.02%
2024/01/05	2	71.90	1	72.80	71.80	1	5,261	0.02%
2024/01/03	1	72.00	1	71.90	71.80	0	5,276	0.00%
2024/01/02	0.1	72.70	0	0.00	72.50	0.1	5,270	0.00%
2023/12/29	2	72.60	1	73.20	73.60	1	5,277	0.02%
2023/12/28	7	74.53	5	75.04	74.00	2	5,218	0.04%
2023/12/27	12	72.57	11	72.88	72.90	1	5,007	0.02%
2023/12/25	3.5	69.31	0	0.00	69.30	3.5	4,889	0.07%
2023/12/22	0	0.00	1	69.70	69.80	-1	4,878	-0.02%
2023/12/20	0	0.00	1	67.60	68.60	-1	4,875	-0.02%
2023/12/18	1	68.40	0	0.00	68.10	1	4,947	0.02%
2023/12/15	1	68.70	5	69.72	68.10	-4	5,014	-0.08%
2023/12/11	1	72.00	1	71.70	71.70	0	5,428	0.00%
2023/12/08	1	72.10	1	71.50	71.20	0	5,602	0.00%
2023/12/06	0	0.00	1	74.10	73.90	-1	5,891	-0.02%
2023/12/05	6	75.77	104	75.60	74.60	-98	6,196	-1.58%	大賣/
2023/12/04	4	77.63	83	76.75	76.10	-79	6,641	-1.19%
2023/12/01	4	78.95	121	78.88	78.10	-117	6,899	-1.70%	大賣/鉅額交易
2023/11/30	1	78.90	1	79.00	79.00	0	7,929	0.00%
2023/11/29	2	79.00	3	78.63	78.80	-1	8,492	-0.01%
2023/11/28	2	77.00	2	77.10	77.70	0	8,565	0.00%
2023/11/27	302	78.28	106	77.03	76.10	196	9,162	2.14%	大買/大賣/鉅額交易
2023/11/24	101	75.76	2	76.15	76.50	99	9,954	0.99%	大買/
2023/11/22	122	76.30	13	75.73	76.30	109	9,991	1.09%	大買/鉅額交易
2023/11/21	7	71.30	1	70.41	72.80	6	9,588	0.06%
2023/11/20	0	0.00	3.1	71.44	71.20	-3.1	9,539	-0.03%
2023/11/17	1	69.90	7	70.14	69.80	-6	9,458	-0.06%
2023/11/16	3	68.10	4	70.50	68.10	-1	9,374	-0.01%
2023/11/15	0	0.00	9	70.16	69.00	-9	9,323	-0.10%
2023/11/14	1	66.40	4	67.30	67.60	-3	9,220	-0.03%
2023/11/13	0.1	64.20	1	64.60	65.70	-0.9	9,197	-0.01%
2023/11/09	8	65.23	1	66.30	65.40	7	9,141	0.08%
2023/11/07	2	67.80	2	67.80	66.90	0	9,117	0.00%
2023/11/06	0	0.00	1	67.50	67.70	-1	9,120	-0.01%
2023/11/03	1	68.20	0	0.00	67.00	1	9,117	0.01%
2023/11/02	0	0.00	6	67.90	67.90	-6	9,101	-0.07%
2023/10/31	5	66.00	1	65.70	64.30	4	9,053	0.04%
2023/10/30	1	68.80	0	0.00	67.60	1	9,035	0.01%
2023/10/27	2	68.15	3	68.20	67.60	-1	9,029	-0.01%
2023/10/26	8	68.53	4	68.63	67.50	4	9,032	0.04%
2023/10/25	8	70.75	4	71.38	70.60	4	8,956	0.04%
2023/10/24	3	70.60	3	69.07	69.10	0	8,891	0.00%
2023/10/23	4	69.45	3	70.67	70.50	1	8,908	0.01%
2023/10/20	5	69.46	5	69.14	70.40	0	8,905	0.00%
2023/10/19	4	67.98	4	69.05	70.90	0	8,926	0.00%
2023/10/18	5	71.10	6	68.27	68.30	-1	8,906	-0.01%
2023/10/17	3	71.13	1	71.50	71.50	2	9,037	0.02%
2023/10/16	2	69.00	5	68.72	68.80	-3	8,961	-0.03%
2023/10/13	3	70.17	2	71.00	70.10	1	9,006	0.01%
2023/10/11	5	71.06	4	71.50	70.30	1	9,357	0.01%
2023/10/06	3	71.67	0	0.00	71.00	3	9,410	0.03%
2023/10/05	0	0.00	2	71.25	71.40	-2	9,454	-0.02%
2023/10/04	4	70.45	2	70.85	70.90	2	9,520	0.02%
2023/10/03	0	0.00	6	71.68	71.00	-6	9,788	-0.06%
2023/10/02	1	68.20	3	69.37	69.00	-2	9,922	-0.02%
2023/09/27	4	67.05	3	67.63	67.70	1	10,038	0.01%
2023/09/26	2	67.70	2	67.10	67.00	0	10,025	0.00%
2023/09/25	1	68.80	0	0.00	68.30	1	10,000	0.01%
2023/09/22	2	68.20	2	68.80	68.90	0	9,970	0.00%
2023/09/21	3	69.53	3	69.73	68.80	0	9,933	0.00%
2023/09/20	4	71.93	0	0.00	70.80	4	9,851	0.04%
2023/09/19	3	73.20	5	71.78	72.20	-2	9,768	-0.02%
2023/09/18	10	75.05	9	74.16	73.70	1	9,610	0.01%
2023/09/15	3	74.40	1	75.60	74.00	2	9,477	0.02%
2023/09/14	0	0.00	2	74.30	74.50	-2	9,366	-0.02%
2023/09/13	3	73.90	2	72.90	72.90	1	9,235	0.01%
2023/09/12	2	74.55	2	74.35	74.10	0	9,061	0.00%
2023/09/11	0	0.00	1	75.50	74.20	-1	8,927	-0.01%
2023/09/08	6	74.35	8	74.65	75.10	-2	8,819	-0.02%
2023/09/07	12	76.47	14	76.01	73.30	-2	8,555	-0.02%
2023/09/06	11	75.68	3	75.63	75.00	8	8,229	0.10%
2023/09/05	8	78.75	14.6	77.82	77.50	-6.6	7,950	-0.08%
2023/09/04	55	74.62	55	75.85	78.60	0	6,954	0.00%
2023/09/01	1	71.80	3	72.10	71.50	-2	6,310	-0.03%
2023/08/31	3	72.77	2	71.90	71.50	1	6,069	0.02%
2023/08/30	9	71.07	14	72.31	73.30	-5	5,483	-0.09%
2023/08/29	5	62.26	9	64.74	66.70	-4	4,563	-0.09%
2023/08/25	0	0.00	2	58.60	58.20	-2	4,127	-0.05%
2023/08/24	4	61.10	4	61.80	60.40	0	4,107	0.00%
2023/08/22	1	59.70	0	0.00	58.60	1	4,006	0.02%
2023/08/18	1	60.60	3	59.37	59.90	-2	3,989	-0.05%
2023/08/17	3	57.97	3	59.33	59.30	0	3,969	0.00%
2023/08/16	0	0.00	2	57.90	57.80	-2	3,952	-0.05%
2023/08/15	1	56.70	0	0.00	56.90	1	3,950	0.03%
2023/08/11	1	57.00	2	57.00	57.20	-1	3,937	-0.03%
2023/08/08	1	58.60	0	0.00	58.30	1	3,901	0.03%
2023/08/07	1	57.10	1	57.90	58.70	0	3,896	0.00%
2023/08/02	0	0.00	1	58.80	58.00	-1	3,881	-0.03%
2023/08/01	4	60.05	10	61.37	60.50	-6	3,824	-0.16%
2023/07/31	14	61.29	4	61.13	60.20	10	3,801	0.26%
2023/07/28	1	61.10	2	61.50	61.70	-1	3,744	-0.03%
2023/07/27	1	62.40	0	0.00	61.20	1	3,716	0.03%
2023/07/26	4	61.93	2	61.50	60.00	2	3,657	0.05%
2023/07/25	2	60.80	0	0.00	60.70	2	3,584	0.06%
2023/07/24	1	59.40	2	59.90	60.00	-1	3,557	-0.03%
2023/07/21	4	61.45	3	61.77	61.90	1	3,493	0.03%
2023/07/20	6	64.48	7	62.97	63.10	-1	3,444	-0.03%
2023/07/19	1	61.30	0.4	60.60	60.60	0.6	3,183	0.02%
2023/07/17	5	61.20	0	0.00	60.50	5	3,086	0.16%
2023/07/14	8	62.91	4	63.28	62.80	4	3,007	0.13%
2023/07/13	0	0.00	1	60.30	60.30	-1	2,708	-0.04%
2023/07/12	0	0.00	1	57.50	58.00	-1	2,596	-0.04%
2023/07/11	2	58.05	2	57.65	58.30	0	2,528	0.00%
2023/07/10	4	59.88	6	60.13	58.10	-2	2,452	-0.08%
2023/07/07	3	57.13	2	58.00	57.90	1	2,163	0.05%
2023/07/06	16	56.37	15	55.40	55.20	1	1,956	0.05%
2023/07/05	0	0.00	3	53.80	53.70	-3	1,856	-0.16%
2023/07/04	0	0.00	2	53.20	53.30	-2	2,023	-0.10%
2023/06/30	0	0.00	2	52.60	52.70	-2	2,277	-0.09%
2023/06/27	3	51.90	1	52.30	51.70	2	2,285	0.09%
2023/06/19	0	0.00	1	55.80	55.00	-1	2,347	-0.04%
2023/06/16	1	56.60	0	0.00	55.20	1	2,329	0.04%
2023/06/14	0	0.00	1.2	56.12	55.70	-1.2	2,262	-0.05%
2023/06/12	1.4	60.29	0	0.00	60.50	1.4	2,067	0.07%
2023/06/09	1	55.40	1	55.80	58.00	0	1,891	0.00%
2023/06/08	0	0.00	2	56.20	55.50	-2	1,823	-0.11%
2023/06/07	0.1	54.00	1	54.10	54.10	-0.9	1,748	-0.05%
2023/06/05	1.1	55.47	2.1	56.55	54.80	-1	1,781	-0.06%
2023/06/02	1	53.30	1	53.00	53.20	0	1,682	0.00%
2023/06/01	1	52.00	0	0.00	52.30	1	1,679	0.06%
2023/05/29	0	0.00	1	51.10	51.60	-1	1,787	-0.06%
2023/05/25	1	50.20	0	0.00	50.10	1	1,852	0.05%
2023/05/24	1	50.20	1	50.20	50.60	0	1,903	0.00%
2023/04/25	0	47.67	0	0.00	46.90	0	2,640	0.00%
2023/04/21	2	49.85	0	0.00	49.40	2	2,741	0.07%
2023/04/20	0	51.20	0	0.00	50.60	0	2,728	0.00%
2023/04/19	0	0.00	8	52.35	52.00	-8	2,717	-0.29%
2023/04/18	0	0.00	1	52.70	52.50	-1	2,711	-0.04%
2023/04/17	0	0.00	1	53.20	53.40	-1	2,704	-0.04%
2023/04/14	1	53.00	0	0.00	52.90	1	2,691	0.04%
2023/04/13	0	0.00	2	52.80	52.70	-2	2,680	-0.07%
2023/04/12	2	54.10	1	54.20	54.30	1	2,656	0.04%
2023/04/11	4	53.40	3	53.90	53.90	1	2,632	0.04%
2023/04/10	1	52.80	1	53.50	53.50	0	2,595	0.00%
2023/04/07	1	53.60	1	54.80	53.70	0	2,553	0.00%
2023/04/06	9	55.46	4	56.00	55.50	5	2,363	0.21%
2023/03/27	1	51.70	1	51.90	51.50	0	2,086	0.00%
2023/03/24	0	0.00	1	52.60	52.80	-1	2,077	-0.05%
2023/03/22	1	51.60	1	51.30	51.40	0	2,023	0.00%
2023/03/20	0	0.00	1	50.70	51.00	-1	1,963	-0.05%
2023/03/17	3	50.00	0	0.00	50.20	3	1,968	0.15%
2023/03/15	51	51.38	0	0.00	50.80	51	1,982	2.57%
2023/03/10	0	51.10	50	50.02	49.95	-50	2,116	-2.36%
2023/03/09	0	0.00	1	52.10	51.90	-1	2,129	-0.05%
2023/03/08	3	51.40	0	0.00	51.40	3	2,075	0.15%
2023/03/07	1	51.70	0	0.00	51.60	1	2,073	0.05%
2023/03/03	0	0.00	2	52.80	51.80	-2	2,096	-0.10%
2023/03/02	2	51.90	1	52.20	52.20	1	2,103	0.05%
2023/02/24	1	51.00	1	50.30	50.60	0	2,031	0.00%
2023/02/23	2	51.50	1	50.90	50.90	1	2,000	0.05%
2023/02/22	2	49.80	5	50.58	51.10	-3	1,986	-0.15%
2023/02/21	0	0.00	2	50.75	50.80	-2	1,965	-0.10%
2023/02/14	4	48.70	0	0.00	47.90	4	2,081	0.19%
2023/02/10	1	48.05	6	47.83	47.25	-5	2,172	-0.23%
2023/02/09	2	49.30	2	48.60	48.50	0	2,246	0.00%
2023/02/08	4	49.30	2	49.38	49.35	2	2,289	0.09%
2023/02/07	1	48.05	2	48.88	49.05	-1	2,401	-0.04%
2023/02/06	3	49.92	1	50.30	49.05	2	2,405	0.08%
2023/02/03	5	50.66	8	50.43	50.90	-3	2,381	-0.13%
2023/01/30	1	46.50	1	47.10	48.35	0	2,627	0.00%
2023/01/17	1	45.75	2	45.65	45.50	-1	2,574	-0.04%
2023/01/16	0	0.00	1	46.00	46.00	-1	2,579	-0.04%
2023/01/13	1	45.60	3	45.92	46.35	-2	2,578	-0.08%
2023/01/12	4	46.44	2	45.90	45.80	2	2,556	0.08%
2023/01/11	0	0.00	3	44.28	46.35	-3	2,495	-0.12%
2023/01/06	1	43.15	1	43.65	43.55	0	2,471	0.00%
2023/01/05	1	43.35	2	42.60	42.65	-1	2,486	-0.04%
2023/01/04	1	42.60	0	0.00	42.55	1	2,493	0.04%
2022/12/27	1	42.70	1	42.70	42.75	0	2,540	0.00%
2022/12/23	0	0.00	1	40.90	42.00	-1	2,564	-0.04%
2022/12/22	1	42.15	0	0.00	41.65	1	2,577	0.04%
2022/12/20	0	0.00	2	41.65	41.45	-2	2,617	-0.08%
2022/12/19	1	43.70	0	0.00	43.00	1	2,642	0.04%
2022/12/14	1	44.70	0	0.00	45.05	1	2,672	0.04%
2022/12/13	1	44.90	1	44.30	44.15	0	2,675	0.00%
2022/12/12	0	0.00	1	44.20	44.40	-1	2,683	-0.04%
2022/12/09	1	46.10	0	0.00	45.00	1	2,687	0.04%
2022/12/07	1	46.50	1	47.00	45.60	0	2,700	0.00%
2022/12/06	1	48.30	3	47.68	47.10	-2	2,695	-0.07%
2022/12/05	7	49.41	2	50.00	48.85	5	2,677	0.19%
2022/12/02	2	48.50	0	0.00	48.65	2	2,632	0.08%
2022/11/30	0	0.00	1	45.70	45.90	-1	2,559	-0.04%
2022/11/29	1	44.95	0	0.00	45.00	1	2,586	0.04%
2022/11/28	1	45.00	2	45.55	45.40	-1	2,592	-0.04%
2022/11/25	2	46.60	1	47.05	45.65	1	2,618	0.04%
2022/11/24	2	45.45	4	46.25	46.80	-2	2,609	-0.08%
2022/11/23	2	44.70	2	44.40	44.40	0	2,563	0.00%
2022/11/18	1	46.00	1	45.65	45.30	0	2,732	0.00%
2022/11/17	1	46.05	1	46.00	46.00	0	2,710	0.00%
2022/11/16	2	45.83	1	46.30	46.30	1	2,692	0.04%
2022/11/15	1	45.55	2	44.75	45.45	-1	2,662	-0.04%
2022/11/14	1	44.60	1	45.10	45.10	0	2,648	0.00%
2022/11/11	1	45.05	0	0.00	44.50	1	2,649	0.04%
2022/11/09	1	43.50	0	0.00	43.70	1	2,598	0.04%
2022/11/07	0	0.00	3	45.00	44.35	-3	2,593	-0.12%
2022/11/04	1	43.35	0	0.00	43.20	1	2,523	0.04%
2022/11/03	1	44.35	1	43.55	43.85	0	2,498	0.00%
2022/11/02	1	42.75	3	42.28	42.65	-2	2,393	-0.08%
2022/11/01	2	42.60	1	42.70	42.50	1	2,407	0.04%
2022/10/31	2	42.98	2	42.53	42.60	0	2,367	0.00%
2022/10/28	4	43.06	9	42.99	42.80	-5	2,269	-0.22%
2022/10/27	8	41.50	1	42.20	42.20	7	1,869	0.37%
2022/10/25	0	0.00	1	38.70	38.55	-1	1,816	-0.06%
2022/10/24	1	40.25	0	0.00	39.55	1	1,846	0.05%
2022/10/19	1	40.95	1	40.35	40.20	0	1,934	0.00%
2022/10/18	0	0.00	1	40.70	40.45	-1	1,931	-0.05%
2022/10/17	1	38.75	0	0.00	40.00	1	1,938	0.05%
2022/10/11	1	40.10	2	40.95	40.15	-1	1,930	-0.05%
2022/10/06	2	43.10	1	43.30	43.30	1	1,949	0.05%
2022/10/05	2	43.25	0	0.00	43.50	2	1,952	0.10%
2022/10/04	1	42.00	1	42.20	42.20	0	1,964	0.00%
2022/09/29	0	0.00	2	40.45	39.60	-2	2,035	-0.10%
2022/09/28	3	39.37	2	39.05	39.05	1	2,063	0.05%
2022/09/22	1	42.90	1	43.25	45.40	0	2,166	0.00%
2022/09/21	0	0.00	2	44.25	44.25	-2	2,159	-0.09%
2022/09/20	2	45.70	0	0.00	45.35	2	2,157	0.09%
2022/09/19	0	0.00	1	45.65	44.80	-1	2,184	-0.05%
2022/09/15	1	47.95	0	0.00	47.45	1	2,238	0.04%
2022/09/14	0	0.00	4	46.71	47.15	-4	2,269	-0.18%
2022/09/13	2	48.88	0	0.00	48.20	2	2,290	0.09%
2022/09/12	1	48.30	1	48.25	48.25	0	2,343	0.00%
2022/09/08	3	47.48	3	47.67	47.60	0	2,386	0.00%
2022/09/07	0	0.00	2	48.75	48.00	-2	2,436	-0.08%
2022/09/06	2	49.93	0	0.00	49.30	2	2,433	0.08%
2022/09/02	1	53.10	0	0.00	51.60	1	2,425	0.04%
2022/08/31	1	56.50	0	0.00	56.50	1	2,407	0.04%
2022/08/26	3	59.63	5	59.52	58.50	-2	2,460	-0.08%
2022/08/25	1	58.60	0	0.00	58.80	1	2,383	0.04%
2022/08/19	1	58.20	0	0.00	57.50	1	2,481	0.04%
2022/08/18	2	56.65	2	57.85	57.80	0	2,497	0.00%
2022/08/17	0	0.00	2	56.80	56.70	-2	2,480	-0.08%
2022/08/16	0	0.00	1	56.60	57.00	-1	2,495	-0.04%
2022/08/15	3	56.70	0	0.00	56.90	3	2,493	0.12%
2022/08/12	3	54.40	4	54.95	55.20	-1	2,460	-0.04%
2022/08/11	2	51.80	3	52.07	52.10	-1	2,407	-0.04%
2022/08/10	1	50.50	2	50.00	50.00	-1	2,467	-0.04%
2022/08/09	2	51.15	2	51.45	50.70	0	2,493	0.00%
2022/08/08	1	51.30	1	51.50	51.80	0	2,492	0.00%
2022/08/05	1	53.40	0	0.00	53.00	1	2,481	0.04%
2022/08/04	0	0.00	3	51.80	52.40	-3	2,500	-0.12%
2022/08/01	1	53.30	0	0.00	53.20	1	2,527	0.04%
2022/07/29	1	53.10	1	53.30	53.60	0	2,605	0.00%
2022/07/28	5	55.52	1	53.70	53.60	4	2,627	0.15%
2022/07/22	0	0.00	0.2	57.50	57.60	-0.2	2,632	-0.01%
2022/07/21	0	0.00	1	56.70	58.00	-1	2,707	-0.04%
2022/07/20	1	56.20	1	56.50	56.20	0	2,764	0.00%
2022/07/19	1	55.00	0	0.00	55.10	1	2,822	0.04%
2022/07/11	0	54.50	0	0.00	53.90	0	2,948	0.00%
2022/07/08	1	54.80	1	54.50	54.50	0	2,960	0.00%
2022/07/07	1	52.30	2	53.35	53.50	-1	2,942	-0.03%
2022/07/06	1	52.70	1	51.50	51.20	0	2,974	0.00%
2022/07/05	1	53.40	2	54.30	55.00	-1	2,985	-0.03%
2022/07/04	1	51.90	1	52.40	52.10	0	2,953	0.00%
2022/07/01	1	53.90	2	51.15	50.30	-1	2,943	-0.03%
2022/06/29	20	58.49	0	0.00	58.00	20	2,894	0.69%
2022/06/28	2	59.00	0	0.00	59.40	2	2,926	0.07%
2022/06/27	40	59.29	23	59.80	60.10	17	2,975	0.57%
2022/06/24	0	0.00	40	57.30	57.30	-40	2,968	-1.35%
2022/06/22	0	0.00	1	57.30	56.70	-1	3,031	-0.03%
2022/06/17	1	60.60	1	61.00	60.80	0	3,079	0.00%
2022/06/16	1	62.00	0	0.00	61.00	1	3,067	0.03%
2022/06/15	1	67.20	1	67.10	65.50	0	3,035	0.00%
2022/06/13	1	66.90	1	66.60	66.60	0	3,155	0.00%
2022/06/02	6	70.20	0	0.00	69.90	6	3,309	0.18%
2022/05/31	1	68.90	1	70.50	70.50	0	3,453	0.00%
2022/05/30	1	68.50	1	68.30	68.30	0	3,705	0.00%
2022/05/26	1	67.60	1	68.10	65.70	0	3,732	0.00%
2022/05/19	0	0.00	0	68.10	68.70	0	4,022	0.00%
2022/05/18	1	68.90	1	69.20	69.40	0	4,263	0.00%
2022/05/17	1	68.00	1	68.50	69.30	0	4,911	0.00%
2022/05/16	3	67.23	3	67.53	66.60	0	4,929	0.00%
2022/05/13	2	66.20	3	66.20	66.10	-1	4,975	-0.02%
2022/05/12	0	0.00	1	66.90	64.20	-1	5,026	-0.02%
2022/05/11	1	67.30	1	66.80	66.80	0	5,077	0.00%
2022/05/06	2	66.45	7	66.19	66.50	-5	5,414	-0.09%
2022/05/05	4	72.38	3	73.27	72.20	1	5,389	0.02%
2022/05/04	1	71.30	1	69.60	70.30	0	5,422	0.00%
2022/04/29	4	70.30	2	69.60	69.50	2	5,530	0.04%
2022/04/22	2	79.50	0	0.00	78.60	2	5,441	0.04%
2022/04/14	1	80.40	4	79.63	79.50	-3	5,673	-0.05%
2022/04/12	0	0.00	2	78.00	77.80	-2	5,812	-0.03%
2022/04/07	0	0.00	2.2	83.42	82.00	-2.2	5,864	-0.04%
2022/03/30	6	88.12	0	0.00	87.60	6	6,313	0.10%
2022/03/29	0	0.00	1	86.70	86.80	-1	6,448	-0.02%
2022/03/25	12	90.45	12	89.20	88.60	0	7,237	0.00%
2022/03/24	1	89.80	0	0.00	90.00	1	7,357	0.01%
2022/03/23	4	90.20	3	90.30	90.00	1	7,554	0.01%
2022/03/22	0	0.00	2	88.20	88.20	-2	7,904	-0.03%
2022/03/21	0	0.00	1	87.90	88.00	-1	8,016	-0.01%
2022/03/17	4	84.88	1	85.40	87.20	3	8,217	0.04%
2022/03/16	0	0.00	2	82.70	82.90	-2	8,309	-0.02%
2022/03/15	0	0.00	3	85.50	84.50	-3	8,323	-0.04%
2022/03/14	1	89.60	1	87.90	88.20	0	8,386	0.00%
2022/03/11	4	88.40	4	87.55	88.80	0	8,645	0.00%
2022/03/10	5	88.98	0	0.00	88.20	5	8,899	0.06%
2022/03/09	2	86.45	2	86.15	86.70	0	9,189	0.00%
2022/03/08	11	86.47	14	85.41	85.00	-3	9,589	-0.03%
2022/03/07	1	88.50	3	89.27	88.50	-2	10,289	-0.02%
2022/03/04	18	93.60	17	94.18	92.50	1	10,484	0.01%
2022/03/03	3	94.67	2	94.80	94.20	1	10,673	0.01%
2022/03/01	2	90.75	2	90.50	90.50	0	10,812	0.00%
2022/02/25	3	88.70	3	89.10	88.60	0	11,052	0.00%
2022/02/24	0	0.00	1	89.70	87.10	-1	11,264	-0.01%
2022/02/23	1	90.90	0	0.00	91.20	1	11,617	0.01%
2022/02/22	5	90.98	5	89.70	89.60	0	11,952	0.00%
2022/02/21	1	94.40	6	93.15	93.00	-5	12,207	-0.04%
2022/02/18	16	94.09	16	94.29	95.40	0	12,829	0.00%
2022/02/17	50	94.89	53	94.85	93.00	-3	13,341	-0.02%
2022/02/16	6	91.10	6	91.47	91.40	0	14,010	0.00%
2022/02/15	1	89.50	1	89.30	89.40	0	15,010	0.00%
2022/02/14	3	90.73	2	90.70	90.30	1	16,674	0.01%
2022/02/11	1	93.50	3	93.07	93.10	-2	16,750	-0.01%
2022/02/09	5	92.28	4	93.03	93.10	1	16,994	0.01%
2022/01/26	3	86.03	2	86.25	87.00	1	16,989	0.01%
2022/01/25	5	84.80	1	84.80	84.10	4	17,509	0.02%
2022/01/24	1	82.30	0	0.00	84.00	1	17,967	0.01%
2022/01/21	1	85.20	0	0.00	83.90	1	18,058	0.01%
2022/01/20	1	86.80	1	88.00	88.00	0	18,192	0.00%
2022/01/17	1	86.20	1	87.30	87.30	0	18,746	0.00%
2022/01/14	0.1	84.30	0	0.00	84.40	0.1	19,141	0.00%
2022/01/13	2	87.25	1	87.10	87.10	1	19,434	0.01%
2022/01/12	0	0.00	1	88.00	88.10	-1	19,695	-0.01%
2022/01/11	1	89.10	1	88.70	88.70	0	19,849	0.00%
2022/01/10	1	90.00	4	91.00	91.50	-3	19,979	-0.02%
2022/01/07	2	91.95	9	90.96	90.60	-7	20,091	-0.03%
2022/01/06	1	94.50	1	94.00	94.40	0	20,176	0.00%
2022/01/05	2	93.30	1	94.20	93.00	1	20,334	0.00%
2022/01/04	7	95.97	0	0.00	95.60	7	20,350	0.03%
2022/01/03	2	96.85	1	98.40	95.70	1	20,600	0.00%
2021/12/30	4	96.70	11	96.93	96.60	-7	20,769	-0.03%
2021/12/29	1	97.40	2	97.30	97.10	-1	21,060	0.00%
2021/12/28	6	97.77	7	98.86	97.10	-1	21,406	0.00%
2021/12/27	3	97.27	2	98.05	97.60	1	21,659	0.00%
2021/12/24	2	95.55	0	0.00	95.40	2	22,324	0.01%
2021/12/23	11	97.23	7	95.99	96.00	4	23,656	0.02%
2021/12/22	3	100.13	7	100.19	97.60	-4	24,269	-0.02%
2021/12/21	8	99.45	8	100.21	99.00	0	24,683	0.00%
2021/12/20	3	97.00	11	96.69	97.00	-8	25,111	-0.03%
2021/12/17	5	96.36	5	96.18	96.60	0	25,525	0.00%
2021/12/16	6	96.33	9	96.04	96.30	-3	25,423	-0.01%
2021/12/15	2	89.70	1	91.00	91.80	1	25,084	0.00%
2021/12/13	6	90.87	6	90.88	90.10	0	25,202	0.00%
2021/12/10	8	92.74	1	94.00	90.90	7	25,130	0.03%
2021/12/09	2	94.95	2	95.30	94.00	0	25,112	0.00%
2021/12/08	5	95.50	1	94.50	94.70	4	25,205	0.02%
2021/12/07	2	98.55	4	95.93	95.00	-2	25,414	-0.01%
2021/12/06	6	99.23	9	99.41	99.30	-3	25,366	-0.01%
2021/12/03	5	98.34	7	97.71	99.00	-2	25,346	-0.01%
2021/12/02	10.1	97.81	2	98.80	96.00	8.1	25,448	0.03%
2021/12/01	17	97.06	16	98.39	100.50	1	25,916	0.00%
2021/11/30	6	94.37	5	95.50	92.80	1	26,270	0.00%
2021/11/29	12	92.33	16	92.30	92.20	-4	26,552	-0.02%
2021/11/26	3	95.70	1	97.40	94.60	2	26,435	0.01%
2021/11/25	1	97.70	1	97.80	95.70	0	26,282	0.00%
2021/11/24	3	99.23	3	98.87	99.50	0	26,132	0.00%
2021/11/23	4	101.00	4	99.70	98.90	0	25,964	0.00%
2021/11/22	8	103.74	3	102.00	101.00	5	25,807	0.02%
2021/11/19	4	105.00	3	106.00	106.50	1	25,464	0.00%
2021/11/18	14	105.68	13.1	104.06	104.00	0.9	25,166	0.00%
2021/11/17	13	109.96	5	112.50	108.50	8	24,873	0.03%
2021/11/16	12	106.71	10	107.85	110.00	2	24,203	0.01%
2021/11/15	19	106.66	10.1	106.35	108.00	8.9	23,487	0.04%
2021/11/12	125	98.32	115.1	100.41	102.50	9.9	22,181	0.04%	大買/大賣/
2021/11/11	106	88.58	115	90.27	93.40	-9	21,178	-0.04%	大買/大賣/
2021/11/10	1	84.20	2	84.85	85.00	-1	19,506	-0.01%
2021/11/09	2	84.95	1	84.70	84.50	1	19,431	0.01%
2021/11/08	1	82.70	1	81.70	82.50	0	19,253	0.00%
2021/11/05	1	81.10	1	79.30	80.90	0	19,187	0.00%
2021/11/04	1	80.40	1	79.80	80.50	0	19,178	0.00%
2021/11/03	2	81.55	1	81.20	80.90	1	19,157	0.01%
2021/11/02	12.1	86.94	8	85.69	80.10	4.1	19,153	0.02%
2021/11/01	17	86.32	123	84.90	89.00	-106	18,596	-0.57%	大賣/鉅額交易
2021/10/29	100.2	82.60	0	0.00	81.10	100.2	18,170	0.55%
2021/10/28	7	82.06	9	82.61	82.50	-2	18,092	-0.01%
2021/10/27	4	81.23	4	80.28	81.80	0	17,980	0.00%
2021/10/26	10	79.45	3	80.83	78.20	7	17,928	0.04%
2021/10/25	1	83.10	2	83.25	82.90	-1	17,804	-0.01%
2021/10/22	6	83.30	9	82.62	84.20	-3	17,909	-0.02%
2021/10/21	112	82.37	111	82.43	82.50	1	17,779	0.01%	大買/大賣/
2021/10/20	113	78.45	114	78.79	79.90	-1	17,541	-0.01%	大買/大賣/
2021/10/19	8	73.03	16	75.35	75.90	-8	17,696	-0.05%
2021/10/18	8	71.80	5.1	71.84	73.10	2.9	18,107	0.02%
2021/10/15	10.1	73.74	2	73.30	73.40	8.1	18,097	0.04%
2021/10/14	4	72.25	7	72.30	72.20	-3	18,120	-0.02%
2021/10/13	6	74.48	11	74.00	72.50	-5	18,117	-0.03%
2021/10/12	0	0.00	1	78.60	77.90	-1	18,058	-0.01%
2021/10/08	8	80.68	9	81.07	80.30	-1	18,088	-0.01%
2021/10/07	6	79.88	12	80.18	80.90	-6	18,114	-0.03%
2021/10/06	9	80.16	6	80.22	77.70	3	18,625	0.02%
2021/10/05	7	79.30	10	78.22	81.40	-3	19,044	-0.02%
2021/10/04	8	81.38	8	81.96	77.90	0	18,855	0.00%
2021/10/01	13	85.43	7.2	85.60	83.70	5.8	18,721	0.03%
2021/09/30	20.2	89.61	20	89.77	85.90	0.2	18,543	0.00%
2021/09/29	31.1	88.66	25.2	88.42	90.50	5.9	17,435	0.03%
2021/09/28	18	87.39	21	88.03	89.80	-3	17,263	-0.02%
2021/09/27	13	87.89	24.3	87.84	86.70	-11.3	17,372	-0.07%
2021/09/24	16	83.21	16	83.79	86.00	0	16,747	0.00%
2021/09/23	3	79.70	10	80.67	79.10	-7	16,243	-0.04%
2021/09/17	0	0.00	1	79.90	80.50	-1	16,461	-0.01%
2021/09/16	14	80.21	4	79.35	79.90	10	16,462	0.06%
2021/09/15	1	78.30	2	77.00	77.10	-1	16,364	-0.01%
2021/09/14	1	79.70	6	78.82	78.90	-5	16,563	-0.03%
2021/09/13	4	80.90	4	80.30	79.20	0	16,583	0.00%
2021/09/10	14	77.96	15	79.17	82.30	-1	16,488	-0.01%
2021/09/09	13	76.92	9	77.87	78.80	4	16,198	0.02%
2021/09/08	13	75.60	14	74.84	75.40	-1	16,062	-0.01%
2021/09/07	9.2	80.03	5	79.02	76.80	4.2	15,970	0.03%
2021/09/06	16.2	87.92	30	85.93	85.30	-13.8	15,660	-0.09%
2021/09/03	30.1	85.36	29	85.54	86.30	1.1	14,906	0.01%
2021/09/02	16	79.88	30	80.50	80.90	-14	13,965	-0.10%
2021/09/01	1	76.80	3	72.90	76.80	-2	13,801	-0.01%
2021/08/31	1	72.10	2	73.10	72.30	-1	13,761	-0.01%
2021/08/30	4	74.25	0	0.00	73.00	4	14,222	0.03%
2021/08/27	3	74.87	1	75.10	75.10	2	14,787	0.01%
2021/08/26	5	75.16	2	74.80	74.90	3	14,874	0.02%
2021/08/25	2	74.20	5	75.04	74.10	-3	15,033	-0.02%
2021/08/23	3	73.33	0	0.00	74.00	3	15,767	0.02%
2021/08/19	0	0.00	8	69.50	68.10	-8	16,345	-0.05%
2021/08/17	6	68.80	0	0.00	66.80	6	17,000	0.04%
2021/08/16	11	69.96	8	70.05	70.20	3	17,306	0.02%
2021/08/13	4	72.02	3	72.17	70.70	1	17,520	0.01%
2021/08/12	0	0.00	3	72.13	74.80	-3	17,616	-0.02%
2021/08/11	4	73.53	0	0.00	71.70	4	17,905	0.02%
2021/08/10	1	75.80	1	77.40	76.00	0	18,084	0.00%
2021/08/09	2	79.00	2	78.00	77.10	0	18,354	0.00%
2021/08/06	0	0.00	5	81.74	80.20	-5	18,642	-0.03%
2021/08/05	1	79.50	1	79.90	79.40	0	19,042	0.00%
2021/08/04	7	79.74	1	79.40	79.40	6	20,152	0.03%
2021/08/03	1	79.80	0	0.00	79.80	1	20,330	0.00%
2021/08/02	1	77.80	0	0.00	77.20	1	20,587	0.00%
2021/07/30	1	79.50	1	77.60	77.60	0	20,805	0.00%
2021/07/29	2	78.20	3	79.60	78.60	-1	21,123	0.00%
2021/07/28	5	79.54	7	82.03	78.20	-2	21,224	-0.01%
2021/07/27	20	86.72	9	87.69	85.70	11	21,315	0.05%
2021/07/26	8	85.33	10	85.59	86.30	-2	21,323	-0.01%
2021/07/23	30	87.84	22	86.22	84.10	8	21,540	0.04%
2021/07/22	23	87.23	17	89.02	91.00	6	21,510	0.03%
2021/07/21	4	84.33	2	84.55	83.20	2	21,221	0.01%
2021/07/20	11	83.69	12	83.68	81.80	-1	21,670	0.00%
2021/07/19	2	84.05	4	84.93	85.30	-2	21,935	-0.01%
2021/07/16	4.1	82.39	9	84.16	83.50	-4.9	22,258	-0.02%
2021/07/15	2	83.45	4	82.75	83.70	-2	22,625	-0.01%
2021/07/14	3	83.07	12	83.07	81.90	-9	23,126	-0.04%
2021/07/13	22	90.04	18	90.77	84.50	4	23,408	0.02%
2021/07/12	31	87.72	23	89.33	88.90	8	23,504	0.03%
2021/07/09	15	83.37	22	83.79	84.10	-7	23,282	-0.03%
2021/07/08	16	83.93	11	84.73	83.50	5	23,986	0.02%
2021/07/07	32	83.82	27	84.80	83.10	5	24,188	0.02%
2021/07/06	16	82.59	37	81.35	80.50	-21	23,819	-0.09%
2021/07/05	22	82.68	22.1	83.09	80.90	-0.1	23,835	0.00%
2021/07/02	43	78.52	62	80.54	81.40	-19	23,587	-0.08%
2021/07/01	26.1	75.38	25	75.83	77.00	1.1	23,334	0.00%
2021/06/30	5	73.82	6	73.10	74.00	-1	23,598	0.00%
2021/06/29	20	74.68	23	75.07	73.20	-3	23,772	-0.01%
2021/06/28	20	73.76	18	73.91	74.50	2	24,086	0.01%
2021/06/25	9	73.49	13	73.02	72.60	-4	24,213	-0.02%
2021/06/24	24	72.89	5	72.70	73.00	19	24,200	0.08%
2021/06/23	5	71.30	8	72.75	74.30	-3	24,611	-0.01%
2021/06/22	2	69.90	18	68.81	68.50	-16	24,500	-0.07%
2021/06/21	6	70.85	20	70.95	70.00	-14	24,451	-0.06%
2021/06/18	10	72.85	4	72.30	72.40	6	24,673	0.02%
2021/06/17	9	72.13	3	72.57	73.00	6	24,692	0.02%
2021/06/16	8	74.69	9	73.51	72.30	-1	24,764	0.00%
2021/06/15	3	73.00	4	73.60	74.10	-1	25,315	0.00%
2021/06/11	6.1	73.66	9	73.17	72.10	-3	25,706	-0.01%
2021/06/10	4	72.53	1	73.70	71.90	3	25,626	0.01%
2021/06/09	13.1	72.33	3	72.90	72.50	10.1	25,494	0.04%
2021/06/08	6	75.50	11	74.53	74.00	-5	25,161	-0.02%
2021/06/07	5	77.08	14	77.24	74.90	-9	25,031	-0.04%
2021/06/04	46	75.97	28	76.67	76.00	18	24,476	0.07%
2021/06/03	32	72.65	4	72.65	72.90	28	23,850	0.12%
2021/06/02	3	72.83	1	71.70	72.00	2	23,682	0.01%
2021/06/01	9	73.78	8	74.39	73.20	1	23,441	0.00%
2021/05/31	4	72.65	14	72.89	71.70	-10	23,089	-0.04%
2021/05/28	3	65.13	49	68.16	69.20	-46	22,597	-0.20%
2021/05/27	1	63.20	3	63.00	63.10	-2	22,127	-0.01%
2021/05/26	14	63.07	2	62.75	62.90	12	21,987	0.05%
2021/05/25	15	65.01	1	66.50	64.30	14	21,819	0.06%
2021/05/24	11	59.47	0	0.00	61.20	11	21,389	0.05%
2021/05/21	9	58.31	2	58.15	59.50	7	21,098	0.03%
2021/05/20	2	55.80	0	0.00	55.80	2	20,947	0.01%
2021/05/19	27	58.34	32	58.12	58.30	-5	20,866	-0.02%
2021/05/18	24	57.18	0	0.00	58.50	24	20,628	0.12%
2021/05/17	6	55.80	5	52.86	53.20	1	20,444	0.00%
2021/05/14	3	57.47	3	58.90	56.00	0	20,130	0.00%
2021/05/13	30	59.88	8	59.41	57.90	22	19,779	0.11%
2021/05/12	25	60.39	34	61.38	63.90	-9	19,252	-0.05%
2021/05/11	1	62.90	2	64.05	61.50	-1	18,179	-0.01%
2021/05/10	8	68.03	4	68.65	66.10	4	17,957	0.02%
2021/05/07	1	73.50	1	73.00	71.70	0	17,679	0.00%
2021/05/06	16	70.86	61	70.30	70.20	-45	17,444	-0.26%
2021/05/05	7	78.37	10	77.36	73.90	-3	17,078	-0.02%
2021/05/04	6	75.60	2	78.70	77.80	4	16,994	0.02%
2021/05/03	0	0.00	1	83.90	81.30	-1	16,717	-0.01%
2021/04/29	1	87.40	1	87.70	82.30	0	16,587	0.00%
2021/04/28	2	87.60	2	89.95	86.30	0	16,669	0.00%
2021/04/27	2	88.30	1	86.90	86.20	1	16,629	0.01%
2021/04/26	6	88.38	4	88.55	88.40	2	16,739	0.01%
2021/04/23	2	78.75	5	81.22	83.80	-3	17,227	-0.02%
2021/04/22	2	83.10	1	78.10	76.20	1	17,848	0.01%
2021/04/21	2	83.15	2	83.80	82.40	0	17,572	0.00%
2021/04/20	19	80.49	21	81.82	82.10	-2	17,159	-0.01%
2021/04/19	3	77.37	6	77.43	77.00	-3	16,646	-0.02%
2021/04/16	15	75.05	17	75.91	76.70	-2	16,167	-0.01%
2021/04/15	14	68.28	7	68.19	70.90	7	15,460	0.05%
2021/04/14	13	67.45	13	64.67	68.20	0	15,145	0.00%
2021/04/13	6	65.27	19	66.12	64.10	-13	14,454	-0.09%
2021/04/12	3	63.77	2	62.95	62.70	1	14,028	0.01%
2021/04/09	16	64.28	4	63.80	63.50	12	14,027	0.09%
2021/04/08	49	64.00	3	64.87	65.10	46	14,040	0.33%
2021/04/07	7	63.59	10	63.87	64.70	-3	14,381	-0.02%
2021/04/06	15	59.31	15	60.84	61.80	0	14,284	0.00%
2021/04/01	0	0.00	1	57.00	57.30	-1	13,930	-0.01%
2021/03/31	3	56.60	1	56.80	55.10	2	13,870	0.01%
2021/03/30	2	54.00	8	54.29	54.60	-6	13,563	-0.04%
2021/03/29	3	52.50	4	52.43	52.00	-1	13,527	-0.01%
2021/03/26	7	55.07	3	54.87	52.30	4	13,914	0.03%
2021/03/25	3	51.70	0	0.00	52.00	3	13,788	0.02%
2021/03/24	2	51.00	1	50.90	50.90	1	14,839	0.01%
2021/03/23	12	52.27	14	52.62	51.00	-2	14,826	-0.01%
2021/03/22	1	50.20	4	50.70	50.90	-3	14,644	-0.02%
2021/03/19	1	51.10	3	50.87	50.80	-2	15,085	-0.01%
2021/03/18	17	52.95	15	52.61	52.30	2	15,923	0.01%
2021/03/17	4	49.41	11	50.12	49.85	-7	16,206	-0.04%
2021/03/09	2	43.20	2	44.70	43.85	0	17,084	0.00%
2021/03/05	5	45.75	0	0.00	45.40	5	17,262	0.03%
2021/03/03	0	0.00	5	46.15	47.20	-5	17,293	-0.03%
2021/02/25	3	48.23	3	47.45	47.20	0	17,460	0.00%
2021/02/24	7	47.97	8	48.44	47.75	-1	17,475	-0.01%
2021/02/23	2	47.40	0	0.00	47.75	2	17,378	0.01%
2021/02/22	13	47.96	6	48.12	48.00	7	17,333	0.04%
2021/02/19	0	0.00	5	47.00	46.65	-5	17,273	-0.03%
2021/02/18	1	45.75	1	46.25	46.05	0	17,211	0.00%
2021/02/05	0	0.00	2	43.00	42.60	-2	17,112	-0.01%
2021/02/04	0	0.00	1	42.85	42.85	-1	17,126	-0.01%
2021/02/03	2	44.10	2	43.68	43.20	0	17,112	0.00%
2021/02/02	2	44.00	0	0.00	43.85	2	17,165	0.01%
2021/02/01	0	0.00	5.8	41.68	42.95	-5.8	17,106	-0.03%
2021/01/29	1	43.25	0	0.00	43.00	1	17,099	0.01%
2021/01/28	1	44.35	4	44.29	43.80	-3	17,040	-0.02%
2021/01/27	2	44.70	2	44.35	44.35	0	16,993	0.00%
2021/01/26	14	45.18	5	45.58	44.50	9	16,929	0.05%
2021/01/25	3	43.80	0	0.00	43.95	3	16,741	0.02%
2021/01/22	2	43.95	5	44.33	45.30	-3	16,624	-0.02%
2021/01/21	6	45.55	10	44.44	44.45	-4	16,435	-0.02%
2021/01/20	7	48.26	1	49.80	47.70	6	15,990	0.04%
2021/01/19	3	53.63	2	54.45	52.50	1	15,607	0.01%
2021/01/18	18	54.43	27	54.38	55.00	-9	15,188	-0.06%
2021/01/15	12	52.41	3	53.87	54.10	9	14,131	0.06%
2021/01/14	6	50.03	9	49.18	49.20	-3	13,079	-0.02%
2021/01/13	3	48.80	4	48.85	48.75	-1	12,864	-0.01%
2021/01/12	8	48.43	14	48.60	46.90	-6	12,755	-0.05%
2021/01/11	13	49.20	3	48.98	48.75	10	12,641	0.08%
2021/01/08	5	49.52	11	48.91	49.10	-6	12,627	-0.05%
2021/01/07	8	48.74	4	48.88	48.80	4	12,813	0.03%
2021/01/06	2	48.33	4	49.63	47.85	-2	12,819	-0.02%
2021/01/05	7	47.82	4	47.09	47.35	3	12,592	0.02%
2021/01/04	2	47.95	0	0.00	48.30	2	12,479	0.02%
2020/12/31	16	50.62	11	50.64	49.65	5	12,232	0.04%
2020/12/30	30	51.19	24	51.14	49.85	6	11,904	0.05%
2020/12/29	22	49.25	63	49.37	49.15	-41	11,189	-0.37%
2020/12/28	8	48.88	6	49.20	48.30	2	10,722	0.02%
2020/12/25	4	48.05	5	48.64	47.80	-1	10,433	-0.01%
2020/12/24	12	47.73	14	48.88	47.50	-2	10,220	-0.02%
2020/12/23	3	46.95	9	46.92	47.85	-6	9,907	-0.06%
2020/12/22	30	47.78	23	48.00	45.95	7	9,684	0.07%
2020/12/21	36	48.83	31.8	48.76	48.05	4.2	9,233	0.05%
2020/12/18	35	51.21	19	51.42	51.30	16	8,837	0.18%
2020/12/17	1	49.80	3.8	49.80	49.80	-2.8	7,635	-0.04%
2020/12/16	7	45.30	4	45.30	45.30	3	7,550	0.04%
2020/12/15	9	43.36	7	42.72	41.20	2	7,435	0.03%
2020/12/14	19	46.04	30	46.51	44.85	-11	6,960	-0.16%
2020/12/11	32	45.03	12	44.40	45.65	20	5,975	0.33%
2020/12/10	14	40.76	8	40.87	41.50	6	5,008	0.12%
2020/12/09	1	39.95	6.2	39.07	40.05	-5.2	4,322	-0.12%
2020/12/08	1	37.40	2	36.40	36.45	-1	4,100	-0.02%
2020/12/07	2	35.88	3	37.45	36.60	-1	4,030	-0.02%
2020/12/04	6	36.48	5	36.28	37.10	1	3,855	0.03%
2020/12/03	21	36.97	19	36.61	36.70	2	3,772	0.05%
2020/12/02	0	0.00	2	34.53	34.60	-2	3,805	-0.05%
2020/12/01	1	33.65	1	33.80	33.80	0	3,678	0.00%
2020/11/30	0	0.00	2	33.35	33.20	-2	3,660	-0.06%
2020/11/27	2	33.00	0.5	33.00	33.10	1.5	3,666	0.04%
2020/11/26	2	33.90	1	34.00	33.50	1	3,655	0.03%
2020/11/25	2	32.90	3	33.17	33.50	-1	3,482	-0.03%
2020/11/23	0	0.00	3	33.57	33.60	-3	3,392	-0.09%
2020/11/20	0	0.00	4	33.59	32.95	-4	3,325	-0.12%
2020/11/18	2	33.00	4	32.80	32.80	-2	3,348	-0.06%
2020/11/17	0	0.00	11	32.46	32.00	-11	3,323	-0.33%
2020/11/16	0	0.00	1	32.45	32.20	-1	3,362	-0.03%
2020/11/13	1	32.25	0	0.00	32.40	1	3,341	0.03%
2020/11/10	10	32.20	0	0.00	31.45	10	3,214	0.31%
2020/11/06	4	31.21	2	30.40	30.40	2	3,099	0.06%
2020/11/04	0	0.00	1	30.90	30.90	-1	3,079	-0.03%
2020/10/30	0	0.00	1	30.90	30.65	-1	3,311	-0.03%
2020/10/27	0	0.00	2	31.40	31.40	-2	3,385	-0.06%
2020/10/26	1	31.35	0	0.00	31.55	1	3,405	0.03%
2020/10/23	2	32.33	0	0.00	32.05	2	3,409	0.06%
2020/10/21	0	0.00	3	31.75	31.90	-3	3,366	-0.09%
2020/10/20	0	0.00	2	31.90	31.80	-2	3,416	-0.06%
2020/10/15	10	33.99	5	33.22	33.45	5	3,365	0.15%
2020/10/14	0	0.00	1	31.85	34.00	-1	3,042	-0.03%
2020/10/13	0	0.00	2	31.15	31.15	-2	2,893	-0.07%
2020/10/12	2	30.60	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%
2020/09/28	0	0.00	1	29.90	30.05	-1	3,993	-0.03%
2020/09/25	1	28.80	0	0.00	29.15	1	4,050	0.02%
2020/09/24	3	30.60	5	30.86	30.35	-2	4,102	-0.05%
2020/09/23	0	0.00	2	31.75	31.60	-2	4,077	-0.05%
2020/09/22	2	30.75	0	0.00	30.85	2	4,087	0.05%
2020/09/18	1	31.30	0	0.00	31.35	1	4,157	0.02%
2020/09/15	0	0.00	1	30.95	30.95	-1	4,218	-0.02%
2020/09/10	0	0.00	1	30.30	30.20	-1	4,249	-0.02%
2020/09/09	1	30.45	4	30.60	30.55	-3	4,244	-0.07%
2020/09/07	25	32.12	12	31.11	30.20	13	4,192	0.31%
2020/09/01	1	30.00	2	30.03	30.00	-1	3,806	-0.03%
2020/08/28	1	29.50	0	0.00	29.55	1	3,871	0.03%
2020/08/27	1	30.00	2	29.98	29.65	-1	3,881	-0.03%
2020/08/26	1	29.35	0	0.00	29.50	1	3,882	0.03%
2020/08/25	0	0.00	2	30.05	29.60	-2	3,964	-0.05%
2020/08/20	1	28.10	0	0.00	27.80	1	3,881	0.03%
2020/08/19	0	0.00	8	29.20	30.10	-8	3,819	-0.21%
2020/08/06	1	29.95	4	30.60	30.00	-3	3,821	-0.08%
2020/08/05	8	31.20	0	0.00	31.95	8	3,676	0.22%
2020/07/31	0	0.00	7	30.00	29.80	-7	3,565	-0.20%
2020/07/29	0	0.00	2	29.08	29.00	-2	3,552	-0.06%
2020/07/28	1	27.85	0	0.00	28.05	1	3,565	0.03%
2020/07/27	1	29.10	0	0.00	29.00	1	3,563	0.03%
2020/07/24	7	29.85	1	30.25	29.85	6	3,558	0.17%
2020/07/23	1	30.90	0	0.00	30.85	1	3,518	0.03%
2020/07/21	2	29.45	3	29.50	29.40	-1	3,674	-0.03%
2020/07/16	0	0.00	2	29.85	29.90	-2	3,642	-0.05%
2020/07/15	3	31.65	1	30.60	30.15	2	3,675	0.05%
2020/07/14	4	31.53	3	31.83	31.50	1	3,644	0.03%
2020/07/10	5	32.12	4	30.78	30.80	1	3,478	0.03%
2020/07/09	0	0.00	5	32.80	32.80	-5	3,225	-0.16%
2020/07/08	5	28.60	0	0.00	29.85	5	2,833	0.18%
2020/07/07	0	0.00	1	28.80	28.30	-1	2,771	-0.04%
2020/07/03	0	0.00	4	27.66	28.50	-4	2,655	-0.15%
2020/07/01	1	27.20	0	0.00	27.20	1	2,704	0.04%
2020/06/30	1	27.95	0	0.00	28.10	1	2,656	0.04%
2020/06/23	1	28.25	1	28.20	28.15	0	2,437	0.00%
2020/06/22	3	27.85	0	0.00	27.95	3	2,405	0.12%
2020/06/18	0	27.90	0	0.00	28.10	0	2,391	0.00%
2020/06/12	0.5	26.75	0	0.00	26.95	0.5	2,378	0.02%
2020/06/08	1	27.45	3	27.33	27.25	-2	2,474	-0.08%
2020/06/05	2	28.05	0	0.00	27.70	2	2,465	0.08%
2020/06/04	0	0.00	1	27.60	27.85	-1	2,467	-0.04%
2020/06/03	1	27.50	0	0.00	27.25	1	2,575	0.04%
2020/06/02	1	27.75	0	0.00	27.25	1	2,617	0.04%
2020/06/01	0	0.00	1	27.45	27.45	-1	2,579	-0.04%
2020/05/28	1	26.25	0	0.00	26.20	1	2,475	0.04%
2020/05/27	0	0.00	1	26.95	26.95	-1	2,441	-0.04%
2020/05/21	0	0.00	1	26.95	27.00	-1	2,353	-0.04%
2020/05/20	0	0.00	1	26.50	26.55	-1	2,277	-0.04%
2020/05/13	0.2	26.10	0	0.00	26.15	0.2	2,197	0.01%
2020/05/06	1	25.75	0	0.00	25.85	1	2,128	0.05%
2020/04/28	1	26.25	0	0.00	26.30	1	1,964	0.05%
2020/04/27	0	0.00	11	27.10	26.60	-11	1,956	-0.56%
2020/04/24	11	26.48	2	26.50	26.50	9	1,848	0.49%
2020/04/23	0	0.00	1	25.40	25.40	-1	1,696	-0.06%
2020/04/22	2	24.20	0	0.00	24.85	2	1,624	0.12%
2020/04/21	5	24.30	0	0.00	24.35	5	1,610	0.31%
2020/04/14	0	0.00	2	24.30	24.30	-2	1,390	-0.14%
2020/04/07	5	23.89	2	23.70	23.70	3	1,253	0.24%
2020/04/06	0	0.00	1	22.75	23.95	-1	1,182	-0.08%
2020/03/27	0	0.00	6	22.20	21.90	-6	1,110	-0.54%
2020/03/26	27	21.62	20	21.75	21.75	7	1,152	0.61%
2020/03/24	2	20.95	2	21.20	20.95	0	1,099	0.00%
2020/03/20	2	20.60	3	21.22	21.00	-1	1,115	-0.09%
2020/03/19	13	21.02	12	19.65	19.75	1	1,112	0.09%
2020/03/18	2	22.30	24	22.26	21.80	-22	1,070	-2.06%
2020/03/17	1	21.10	1	21.30	21.90	0	1,045	0.00%
2020/03/16	23	22.08	3	22.13	21.25	20	1,049	1.91%
2020/03/12	0	0.00	4	22.48	21.50	-4	966	-0.41%
2020/03/10	4	24.73	2	24.10	24.00	2	925	0.22%
2020/03/09	5	25.90	2	26.60	25.60	3	866	0.35%
2020/03/02	0	0.00	5	21.72	21.65	-5	633	-0.79%
2020/02/17	1	22.80	0	0.00	22.90	1	632	0.16%
2020/01/15	1	26.45	0	0.00	26.30	1	685	0.15%
2019/12/31	1	26.55	0	0.00	26.85	1	743	0.13%
2019/12/23	1	27.50	0	0.00	27.60	1	752	0.13%
2019/12/18	5	27.10	0	0.00	27.00	5	696	0.72%
2019/12/11	0	0.00	2	26.98	26.60	-2	791	-0.25%
2019/12/04	1	25.75	0	0.00	25.80	1	789	0.13%
2019/11/21	0	0.00	5	26.05	26.30	-5	1,128	-0.44%
2019/11/07	0	0.00	1	26.85	26.75	-1	1,315	-0.08%
2019/11/05	1	27.45	0	0.00	27.40	1	1,321	0.08%
2019/10/31	0	0.00	5	26.30	26.15	-5	1,277	-0.39%
2019/10/24	0	0.00	2	27.20	27.20	-2	1,438	-0.14%
2019/10/23	2	27.20	1	27.00	26.95	1	1,519	0.07%
2019/10/18	1	27.10	0	0.00	27.00	1	1,532	0.07%
2019/10/15	0	0.00	1	27.25	27.45	-1	1,503	-0.07%
2019/10/09	1	26.25	0	0.00	26.20	1	1,492	0.07%
2019/10/07	0	0.00	4	28.10	27.45	-4	1,476	-0.27%
2019/10/04	4	28.00	0	0.00	27.90	4	1,469	0.27%
2019/09/19	5	28.55	0	0.00	28.25	5	1,419	0.35%
2019/09/09	0	0.00	3	27.65	27.10	-3	1,298	-0.23%
2019/09/06	3	28.05	0	0.00	27.45	3	1,283	0.23%
2019/09/02	5	27.40	0	0.00	27.70	5	1,129	0.44%
2019/08/13	1	26.75	1	26.45	26.50	0	765	0.00%
2019/08/08	0	0.00	100	25.51	25.40	-100	763	-13.09%
2019/08/02	50	25.60	0	0.00	25.40	50	746	6.70%
2019/07/26	50	27.50	0	0.00	27.40	50	736	6.78%
2019/07/01	0	0.00	0.1	26.40	26.50	-0.1	973	-0.01%
2019/04/24	2	28.00	2	27.70	27.45	0	931	0.00%
2019/04/23	4	26.53	4	27.13	27.80	0	812	0.00%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/05	0	0.00	0.2	25.60	25.75	-0.2	716	-0.03%
2019/03/04	0	0.00	1	25.85	25.45	-1	705	-0.14%
2019/02/27	0	0.00	1	25.20	25.15	-1	710	-0.14%
2019/02/26	2	26.10	0	0.00	25.50	2	731	0.27%
2019/02/22	1	24.70	0	0.00	24.60	1	655	0.15%
2019/02/18	17	24.98	17	25.30	24.95	0	666	0.00%
2019/01/22	15	23.95	15	24.45	24.00	0	617	0.00%
2019/01/11	0	0.00	1	23.25	23.25	-1	653	-0.15%
2019/01/08	1	24.25	0	0.00	24.30	1	632	0.16%
2019/01/03	0	0.00	1	23.65	23.40	-1	665	-0.15%
2019/01/02	1	22.35	0	0.00	22.60	1	651	0.15%
2018/12/07	0	0.00	1	24.45	24.55	-1	936	-0.11%
2018/12/05	1	25.70	0	0.00	25.65	1	1,007	0.10%
2018/11/23	0	0.00	3.2	23.66	23.80	-3.2	1,028	-0.31%
2018/11/07	0	0.00	6	22.75	22.70	-6	1,207	-0.50%
2018/11/05	0	0.00	6	23.30	23.50	-6	1,208	-0.50%
2018/10/23	0.2	23.00	0	0.00	23.00	0.2	1,152	0.02%
2018/10/15	0	0.00	10	23.15	23.05	-10	1,179	-0.85%
2018/10/12	0	0.00	20	22.40	22.65	-20	1,174	-1.70%
2018/10/11	0	0.00	16	23.70	23.70	-16	1,145	-1.40%
2018/10/09	0	0.00	1	26.25	26.30	-1	1,149	-0.09%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/06	2	29.25	0	0.00	28.15	2	1,388	0.14%
2018/08/21	1	28.55	0	0.00	28.00	1	1,348	0.07%
2018/08/09	0	0.00	1	28.15	28.45	-1	1,246	-0.08%
2018/08/08	1	27.25	0	0.00	28.10	1	1,163	0.09%
2018/07/17	0	0.00	2	26.80	26.60	-2	1,207	-0.17%
2018/07/10	0	0.00	11	26.60	26.50	-11	1,200	-0.92%
2018/07/06	11	26.35	0	0.00	26.65	11	1,201	0.92%
2018/06/01	1	27.10	1	27.25	27.20	0	852	0.00%
2018/05/08	0	0.00	2	26.55	26.50	-2	974	-0.21%
2018/05/07	1	26.35	0	0.00	26.35	1	1,068	0.09%
2018/05/04	2	26.30	0	0.00	26.10	2	1,076	0.19%
2018/04/17	0	0.00	0	27.10	27.05	0	1,224	0.00%
2018/04/10	0	0.00	5	27.65	27.60	-5	1,329	-0.38%
2018/03/31	5	28.35	0	0.00	28.25	5	1,467	0.34%
2018/03/28	0	0.00	1	28.20	28.05	-1	1,507	-0.07%
2018/03/23	0	29.10	0	0.00	28.15	0	1,520	0.00%
2018/03/19	0	0.00	10	28.50	28.50	-10	1,545	-0.65%
2018/03/15	0	0.00	1	29.35	28.85	-1	1,644	-0.06%
2018/03/07	0	0.00	1	27.30	26.95	-1	1,676	-0.06%
2018/02/12	0	0.00	1	26.95	26.95	-1	2,363	-0.04%
2018/02/07	11	27.71	3	27.50	27.50	8	2,491	0.32%
2018/02/06	4	27.01	0	0.00	26.60	4	2,536	0.16%
2018/02/05	0	0.00	1	29.30	29.30	-1	2,524	-0.04%
2018/02/01	2	30.35	0	0.00	30.20	2	2,642	0.08%
2018/01/30	7	31.09	0	0.00	30.40	7	2,715	0.26%
2018/01/26	0	0.00	2	30.00	29.90	-2	2,890	-0.07%
2018/01/19	0	0.00	5	30.64	30.75	-5	3,256	-0.15%
2018/01/18	1	30.15	0	0.00	29.95	1	3,290	0.03%
2018/01/16	3	30.23	0	0.00	30.25	3	3,889	0.08%
2018/01/15	1	30.75	0	0.00	30.25	1	3,975	0.03%
2018/01/10	3	29.60	20	29.50	29.45	-17	4,611	-0.37%
2018/01/08	3	30.40	0	0.00	30.00	3	5,157	0.06%
2018/01/05	3	30.80	0	0.00	30.85	3	5,331	0.06%
2018/01/03	21	31.06	0	0.00	30.95	21	5,347	0.39%
2018/01/02	3	29.95	0	0.00	29.85	3	5,288	0.06%