偉詮電 (2436)-元大-歸仁券商分點個股進出

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
64.6
漲跌
▲1.2
漲幅
+1.89%
成交量
3,594張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

偉詮電 (2436)籌碼相關－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁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
2024/05/28	4	63.73	11	64.69	64.60	-7	1,013	-0.69%
2024/05/27	1	63.10	3	63.13	63.40	-2	983	-0.20%
2024/05/23	2	60.85	0	0.00	60.90	2	999	0.20%
2024/05/22	13	61.60	0	0.00	61.60	13	1,023	1.27%
2024/05/21	2	60.60	0	0.00	60.60	2	1,041	0.19%
2024/05/20	3	60.43	0	0.00	60.60	3	1,095	0.27%
2024/05/14	0	0.00	3	60.70	60.50	-3	1,254	-0.24%
2024/05/03	1	61.80	0	0.00	61.40	1	1,326	0.08%
2024/04/18	2	61.75	2	62.30	62.10	0	1,522	0.00%
2024/04/17	2	62.55	3	62.63	62.60	-1	1,541	-0.06%
2024/04/15	0	0.00	3	63.20	61.00	-3	1,506	-0.20%
2024/04/12	1	63.20	4	63.20	63.20	-3	1,569	-0.19%
2024/04/11	3	62.50	0	0.00	62.80	3	1,610	0.19%
2024/04/10	1	63.70	2	63.55	63.60	-1	1,640	-0.06%
2024/04/09	1	62.30	0	0.00	62.40	1	1,665	0.06%
2024/04/08	0	0.00	1	62.20	62.10	-1	1,689	-0.06%
2024/04/03	0	0.00	3	62.80	63.40	-3	1,783	-0.17%
2024/04/02	1	63.20	0	0.00	62.80	1	2,095	0.05%
2024/03/29	0	0.00	3	62.70	62.70	-3	2,255	-0.13%
2024/03/27	0	0.00	5	64.00	63.90	-5	2,333	-0.21%
2024/03/26	0	63.50	1	64.20	63.10	-1	2,352	-0.04%
2024/03/25	0	0.00	1	64.50	64.50	-1	2,378	-0.04%
2024/03/21	3	65.60	0	0.00	64.40	3	2,417	0.12%
2024/03/20	0	0.00	1	63.30	63.40	-1	2,438	-0.04%
2024/03/19	0	63.40	0	0.00	63.10	0	2,503	0.00%
2024/03/18	0	0.00	5	63.10	63.30	-5	2,524	-0.20%
2024/03/13	2	65.20	0	0.00	63.20	2	2,637	0.08%
2024/03/08	0.1	63.60	1	64.60	63.30	-0.9	2,810	-0.03%
2024/03/07	0	0.00	1	64.30	64.40	-1	2,890	-0.03%
2024/03/05	0	0.00	5	66.50	66.60	-5	3,005	-0.17%
2024/02/29	5	67.00	1	66.80	67.00	4	3,415	0.12%
2024/02/23	0	0.00	1	71.10	69.40	-1	4,189	-0.02%
2024/02/21	1	69.80	2	70.50	70.80	-1	4,392	-0.02%
2024/02/20	1	70.00	0	0.00	69.20	1	4,432	0.02%
2024/02/19	0	0.00	1	69.30	69.70	-1	4,451	-0.02%
2024/02/16	0	0.00	1	69.00	69.80	-1	4,564	-0.02%
2024/02/15	1	66.00	2	67.55	68.40	-1	4,568	-0.02%
2024/02/05	0	0.00	1	64.30	64.40	-1	4,543	-0.02%
2024/02/02	0	0.00	2	65.60	65.00	-2	4,569	-0.04%
2024/01/30	2	65.70	0	0.00	65.50	2	4,605	0.04%
2024/01/25	1	67.90	0	0.00	66.80	1	4,648	0.02%
2024/01/24	1	68.20	2	68.25	67.90	-1	4,671	-0.02%
2024/01/23	2	67.55	0	0.00	68.20	2	4,737	0.04%
2024/01/17	1	67.40	0	0.00	67.20	1	4,972	0.02%
2024/01/16	1	67.70	0	0.00	67.40	1	4,991	0.02%
2024/01/15	1	67.10	0	0.00	69.00	1	4,988	0.02%
2024/01/11	1	67.40	0	0.00	67.30	1	5,072	0.02%
2024/01/10	1	67.60	0	0.00	67.50	1	5,183	0.02%
2024/01/09	0	0.00	1	69.10	68.00	-1	5,309	-0.02%
2024/01/08	18	69.18	0	0.00	68.70	18	5,318	0.34%
2024/01/04	1	70.50	4	70.68	70.80	-3	5,238	-0.06%
2024/01/03	1.1	73.26	11	72.67	71.80	-9.9	5,276	-0.19%
2024/01/02	0	0.00	1	73.10	72.50	-1	5,270	-0.02%
2023/12/29	12	72.40	0	0.00	73.60	12	5,277	0.23%
2023/12/28	14	74.64	12	75.33	74.00	2	5,218	0.04%
2023/12/27	2	72.20	8	71.33	72.90	-6	5,007	-0.12%
2023/12/26	2	70.05	5	70.34	69.90	-3	4,906	-0.06%
2023/12/25	1	70.20	0	0.00	69.30	1	4,889	0.02%
2023/12/22	0	0.00	1	69.80	69.80	-1	4,878	-0.02%
2023/12/21	1	68.70	0	0.00	67.70	1	4,861	0.02%
2023/12/20	1	68.60	0	0.00	68.60	1	4,875	0.02%
2023/12/19	0	0.00	1	67.40	67.30	-1	4,885	-0.02%
2023/12/18	1	68.70	0	0.00	68.10	1	4,947	0.02%
2023/12/15	7	69.03	0	0.00	68.10	7	5,014	0.14%
2023/12/14	5	70.04	4	72.20	69.80	1	5,132	0.02%
2023/12/13	4	70.90	0	0.00	70.90	4	5,213	0.08%
2023/12/12	1	70.80	0	0.00	70.70	1	5,323	0.02%
2023/12/11	10	72.70	10	71.60	71.70	0	5,428	0.00%
2023/12/08	0.1	71.80	0	0.00	71.20	0.1	5,602	0.00%
2023/12/07	1	73.90	0	0.00	71.50	1	5,729	0.02%
2023/12/06	2.1	74.04	8	74.25	73.90	-5.9	5,891	-0.10%
2023/12/04	2.1	76.64	1.1	77.28	76.10	1	6,641	0.02%
2023/12/01	1	78.40	0	0.00	78.10	1	6,899	0.01%
2023/11/30	0	0.00	3	78.83	79.00	-3	7,929	-0.04%
2023/11/29	2	78.15	15	78.65	78.80	-13	8,492	-0.15%
2023/11/28	1	78.10	6	77.45	77.70	-5	8,565	-0.06%
2023/11/27	0	0.00	4	77.63	76.10	-4	9,162	-0.04%
2023/11/24	4	75.68	2.1	77.00	76.50	1.9	9,954	0.02%
2023/11/22	9	75.16	19	75.12	76.30	-10	9,991	-0.10%
2023/11/21	34	71.48	30	72.86	72.80	4	9,588	0.04%
2023/11/20	1	71.00	7	71.47	71.20	-6	9,539	-0.06%
2023/11/17	2	68.85	29	70.51	69.80	-27	9,458	-0.29%
2023/11/16	25	68.30	0	0.00	68.10	25	9,374	0.27%
2023/11/15	13	68.24	16	69.44	69.00	-3	9,323	-0.03%
2023/11/14	10	67.60	22	67.42	67.60	-12	9,220	-0.13%
2023/11/13	1	64.30	7	64.89	65.70	-6	9,197	-0.07%
2023/11/10	5	63.94	4	63.70	63.60	1	9,175	0.01%
2023/11/09	6	65.17	1	66.10	65.40	5	9,141	0.05%
2023/11/08	2	66.30	0	0.00	66.60	2	9,127	0.02%
2023/11/06	1	67.60	1	67.80	67.70	0	9,120	0.00%
2023/11/03	13	67.28	1	68.80	67.00	12	9,117	0.13%
2023/11/02	0	0.00	14	67.55	67.90	-14	9,101	-0.15%
2023/11/01	1	65.70	8	65.38	66.00	-7	9,080	-0.08%
2023/10/31	9	65.99	1	66.00	64.30	8	9,053	0.09%
2023/10/30	4	67.73	2	68.70	67.60	2	9,035	0.02%
2023/10/27	6	68.22	5	69.24	67.60	1	9,029	0.01%
2023/10/26	18	67.81	10	70.50	67.50	8	9,032	0.09%
2023/10/25	1	72.70	4	71.43	70.60	-3	8,956	-0.03%
2023/10/24	2	68.80	1	69.10	69.10	1	8,891	0.01%
2023/10/23	3	70.23	3	70.90	70.50	0	8,908	0.00%
2023/10/20	5	69.06	3	69.80	70.40	2	8,905	0.02%
2023/10/19	11	67.65	22	69.89	70.90	-11	8,926	-0.12%
2023/10/18	18	68.98	2	68.40	68.30	16	8,906	0.18%
2023/10/17	11	72.00	19	71.60	71.50	-8	9,037	-0.09%
2023/10/16	3	68.43	2	68.90	68.80	1	8,961	0.01%
2023/10/13	8	70.20	4	70.45	70.10	4	9,006	0.04%
2023/10/12	1	70.70	14	71.69	71.30	-13	9,074	-0.14%
2023/10/11	14	70.72	11	72.24	70.30	3	9,357	0.03%
2023/10/06	0	0.00	4	71.98	71.00	-4	9,410	-0.04%
2023/10/05	11	71.41	10	71.04	71.40	1	9,454	0.01%
2023/10/04	13	70.17	10	70.80	70.90	3	9,520	0.03%
2023/10/03	2	71.45	3	71.20	71.00	-1	9,788	-0.01%
2023/10/02	1	69.50	0	0.00	69.00	1	9,922	0.01%
2023/09/28	1	67.90	0	0.00	67.50	1	10,034	0.01%
2023/09/27	1	67.10	2	67.40	67.70	-1	10,038	-0.01%
2023/09/26	1	68.50	1	67.00	67.00	0	10,025	0.00%
2023/09/25	2	68.75	4	69.10	68.30	-2	10,000	-0.02%
2023/09/22	5	68.66	0	0.00	68.90	5	9,970	0.05%
2023/09/21	5.1	69.31	1.5	69.87	68.80	3.6	9,933	0.04%
2023/09/20	5	71.36	8	71.51	70.80	-3	9,851	-0.03%
2023/09/19	36.1	72.19	29	73.30	72.20	7.1	9,768	0.07%
2023/09/18	11	74.79	14	75.14	73.70	-3	9,610	-0.03%
2023/09/15	0	0.00	3	74.10	74.00	-3	9,477	-0.03%
2023/09/14	2.1	74.33	10	74.09	74.50	-7.9	9,366	-0.08%
2023/09/13	33	72.47	23	74.07	72.90	10	9,235	0.11%
2023/09/12	23	73.96	29	74.45	74.10	-6	9,061	-0.07%
2023/09/11	2.1	73.86	6	74.18	74.20	-3.9	8,927	-0.04%
2023/09/08	28.1	74.78	27	74.99	75.10	1.1	8,819	0.01%
2023/09/07	37.2	75.43	52	74.71	73.30	-14.8	8,555	-0.17%
2023/09/06	61.2	75.83	17	76.04	75.00	44.2	8,229	0.54%
2023/09/05	52	78.44	54	78.86	77.50	-2	7,950	-0.02%
2023/09/04	16	74.74	16	75.42	78.60	0	6,954	0.00%
2023/09/01	6	72.05	5.3	72.58	71.50	0.8	6,310	0.01%
2023/08/31	16.6	72.67	13	72.40	71.50	3.6	6,069	0.06%
2023/08/30	12.3	70.86	32	71.92	73.30	-19.8	5,483	-0.36%
2023/08/29	2	63.10	14	64.94	66.70	-12	4,563	-0.26%
2023/08/28	3	60.90	3	60.80	60.70	0	4,187	0.00%
2023/08/25	1	59.00	3	59.27	58.20	-2	4,127	-0.05%
2023/08/24	2	61.75	1	62.00	60.40	1	4,107	0.02%
2023/08/23	1	59.20	40	58.70	60.00	-39	4,019	-0.97%
2023/08/22	0	0.00	1	59.30	58.60	-1	4,006	-0.02%
2023/08/21	2	59.20	0	0.00	59.20	2	3,998	0.05%
2023/08/18	1	59.00	0	0.00	59.90	1	3,989	0.03%
2023/08/16	10	57.80	10	56.80	57.80	0	3,952	0.00%
2023/08/14	1	55.40	2	55.50	55.50	-1	3,947	-0.03%
2023/08/11	0	57.40	0	0.00	57.20	0	3,937	0.00%
2023/08/10	0	0.00	1	56.60	56.80	-1	3,928	-0.03%
2023/08/08	1	58.01	0	0.00	58.30	1	3,901	0.03%
2023/08/07	1	58.50	1	57.20	58.70	0	3,896	0.00%
2023/08/04	0	0.00	1	57.70	57.80	-1	3,882	-0.03%
2023/08/02	3	58.30	2	57.50	58.00	1	3,881	0.03%
2023/07/31	1	62.50	3	61.73	60.20	-2	3,801	-0.05%
2023/07/27	0	0.00	1	61.50	61.20	-1	3,716	-0.03%
2023/07/26	3	61.47	1.5	62.47	60.00	1.5	3,657	0.04%
2023/07/25	0	60.90	2	60.90	60.70	-2	3,584	-0.06%
2023/07/24	4.5	60.47	3	59.80	60.00	1.5	3,557	0.04%
2023/07/21	3	61.40	4	61.65	61.90	-1	3,493	-0.03%
2023/07/20	9	63.90	8	64.35	63.10	1	3,444	0.03%
2023/07/19	0	61.20	2	61.30	60.60	-2	3,183	-0.06%
2023/07/18	4	60.38	8	60.40	60.10	-4	3,141	-0.13%
2023/07/17	8	60.85	14	61.01	60.50	-6	3,086	-0.19%
2023/07/14	38	63.13	15	62.51	62.80	23	3,007	0.76%
2023/07/13	4	58.95	4	59.38	60.30	0	2,708	0.00%
2023/07/12	10	58.00	7.1	58.24	58.00	2.9	2,596	0.11%
2023/07/11	7.1	58.41	9	57.44	58.30	-2	2,528	-0.08%
2023/07/10	21	60.39	17	60.35	58.10	4	2,452	0.16%
2023/07/07	4.1	56.97	11	57.48	57.90	-7	2,163	-0.32%
2023/07/06	5	56.14	0	0.00	55.20	5	1,956	0.26%
2023/07/05	7	53.87	1	54.30	53.70	6	1,856	0.32%
2023/07/03	0	0.00	2	53.20	52.90	-2	2,273	-0.09%
2023/06/29	1.1	52.02	0	0.00	52.10	1.1	2,275	0.05%
2023/06/28	1	52.40	0	0.00	52.00	1	2,277	0.04%
2023/06/27	0	52.10	0	0.00	51.70	0	2,285	0.00%
2023/06/26	1	52.21	0	0.00	52.10	1	2,294	0.04%
2023/06/21	1	53.10	3	53.00	53.00	-2	2,318	-0.09%
2023/06/19	2	56.00	2	55.30	55.00	0	2,347	0.00%
2023/06/16	2.1	56.17	0	0.00	55.20	2.1	2,329	0.09%
2023/06/15	0	56.20	0	0.00	56.70	0	2,290	0.00%
2023/06/14	7	56.24	1	56.10	55.70	6	2,262	0.27%
2023/06/13	8	60.24	1	60.00	58.90	7	2,143	0.33%
2023/06/12	5	59.30	8	60.08	60.50	-3	2,067	-0.15%
2023/06/09	0	0.00	5	56.82	58.00	-5	1,891	-0.26%
2023/06/08	7	56.60	9	56.58	55.50	-2	1,823	-0.11%
2023/06/06	0	0.00	1	53.40	53.00	-1	1,798	-0.06%
2023/06/05	6	55.20	2	56.60	54.80	4	1,781	0.22%
2023/06/02	0	0.00	5	52.88	53.20	-5	1,682	-0.30%
2023/05/31	14	52.27	10	52.30	52.20	4	1,728	0.23%
2023/05/30	0	0.00	1	51.70	51.90	-1	1,778	-0.06%
2023/05/26	1.2	50.47	0	0.00	49.70	1.2	1,810	0.07%
2023/05/24	0	0.00	4	50.60	50.60	-4	1,903	-0.21%
2023/05/19	0	0.00	6	49.05	48.85	-6	1,964	-0.31%
2023/05/18	0	0.00	1	48.35	48.55	-1	1,966	-0.05%
2023/05/17	1	48.25	0	0.00	48.25	1	1,968	0.05%
2023/05/12	1	46.05	1	46.80	46.80	0	2,020	0.00%
2023/05/11	1	46.70	1	46.25	46.25	0	2,033	0.00%
2023/05/10	0	0.00	0	48.20	47.50	0	2,052	0.00%
2023/05/09	1	46.85	1	46.75	46.75	0	2,077	0.00%
2023/05/04	0	0.00	0	49.10	48.25	0	2,455	0.00%
2023/05/03	0	47.85	0	0.00	48.05	0	2,480	0.00%
2023/05/02	1	47.70	0	0.00	48.40	1	2,551	0.04%
2023/04/28	0	47.80	1	47.80	47.80	-1	2,613	-0.04%
2023/04/27	1	46.60	1	47.10	47.10	0	2,613	0.00%
2023/04/26	1	46.85	0	0.00	47.35	1	2,619	0.04%
2023/04/25	0	47.60	5.1	46.84	46.90	-5	2,640	-0.19%
2023/04/21	1	49.75	2	49.40	49.40	-1	2,741	-0.04%
2023/04/20	5	51.10	3	51.17	50.60	2	2,728	0.07%
2023/04/13	5	53.08	11	52.71	52.70	-6	2,680	-0.22%
2023/04/12	11	54.17	9	54.21	54.30	2	2,656	0.08%
2023/04/11	3.1	53.61	1	54.00	53.90	2.1	2,632	0.08%
2023/04/10	5	52.92	1.1	53.29	53.50	4	2,595	0.15%
2023/04/07	12.1	53.99	3	54.33	53.70	9.1	2,553	0.36%
2023/04/06	55	52.52	18	54.87	55.50	37	2,363	1.57%
2023/03/31	0	0.00	0	51.00	51.10	0	2,106	0.00%
2023/03/29	2	49.60	0	0.00	49.60	2	2,092	0.10%
2023/03/24	0	52.70	0	0.00	52.80	0	2,077	0.00%
2023/03/23	0	0.00	2	51.80	51.60	-2	2,039	-0.10%
2023/03/22	1	52.10	1	51.10	51.40	0	2,023	0.00%
2023/03/21	0	51.00	0	0.00	51.30	0	1,974	0.00%
2023/03/16	0	0.00	1	50.10	49.95	-1	1,972	-0.05%
2023/03/15	0	0.00	1	50.80	50.80	-1	1,982	-0.05%
2023/03/13	0	0.00	1	48.65	49.60	-1	2,048	-0.05%
2023/03/10	0	0.00	2	50.55	49.95	-2	2,116	-0.09%
2023/03/07	0	0.00	2	51.60	51.60	-2	2,073	-0.10%
2023/03/03	4	52.80	1	53.10	51.80	3	2,096	0.14%
2023/03/02	1	52.20	2	52.30	52.20	-1	2,103	-0.05%
2023/02/23	0	0.00	1	51.20	50.90	-1	2,000	-0.05%
2023/02/22	16	51.16	5	49.80	51.10	11	1,986	0.55%
2023/02/20	2	49.75	4	49.89	50.00	-2	1,978	-0.10%
2023/02/17	2	49.45	15	49.36	49.55	-13	1,987	-0.65%
2023/02/16	2	48.70	0	0.00	49.00	2	2,003	0.10%
2023/02/14	2	48.50	0	0.00	47.90	2	2,081	0.10%
2023/02/13	1	47.80	0	0.00	47.80	1	2,087	0.05%
2023/02/10	1	47.65	0	0.00	47.25	1	2,172	0.05%
2023/02/09	0	0.00	2	48.65	48.50	-2	2,246	-0.09%
2023/02/07	0	0.00	1	49.20	49.05	-1	2,401	-0.04%
2023/02/06	2	49.18	2	49.55	49.05	0	2,405	0.00%
2023/02/03	11	51.35	6	51.30	50.90	5	2,381	0.21%
2023/02/02	2	49.33	3	49.33	49.35	-1	2,248	-0.04%
2023/02/01	1	48.00	0	0.00	48.30	1	2,614	0.04%
2023/01/30	1	47.80	3	47.82	48.35	-2	2,627	-0.08%
2023/01/17	1	45.70	0	0.00	45.50	1	2,574	0.04%
2023/01/13	1	46.35	1	46.20	46.35	0	2,578	0.00%
2023/01/12	1	46.45	0	0.00	45.80	1	2,556	0.04%
2023/01/11	0	0.00	2	46.20	46.35	-2	2,495	-0.08%
2023/01/09	0	0.00	1	43.85	44.05	-1	2,454	-0.04%
2023/01/04	0	0.00	1	42.50	42.55	-1	2,493	-0.04%
2022/12/29	0	0.00	1	41.10	41.50	-1	2,511	-0.04%
2022/12/28	1	41.55	0.1	41.70	41.40	0.9	2,532	0.04%
2022/12/27	1	42.90	2	42.68	42.75	-1	2,540	-0.04%
2022/12/23	2	40.60	8	41.19	42.00	-6	2,564	-0.23%
2022/12/21	8	41.65	8	41.88	41.30	0	2,598	0.00%
2022/12/19	3	43.60	0	0.00	43.00	3	2,642	0.11%
2022/12/16	4	43.85	0	0.00	44.15	4	2,650	0.15%
2022/12/15	0	0.00	3	45.05	45.10	-3	2,658	-0.11%
2022/12/14	0	0.00	4	44.78	45.05	-4	2,672	-0.15%
2022/12/12	1	44.45	1	44.50	44.40	0	2,683	0.00%
2022/12/09	6	45.65	6	45.89	45.00	0	2,687	0.00%
2022/12/08	1	45.50	0	0.00	45.55	1	2,686	0.04%
2022/12/07	1	46.75	1	46.40	45.60	0	2,700	0.00%
2022/12/06	1	46.90	0	0.00	47.10	1	2,695	0.04%
2022/12/05	8	49.93	9	49.17	48.85	-1	2,677	-0.04%
2022/12/02	7	48.72	6	48.64	48.65	1	2,632	0.04%
2022/11/30	1	45.30	1	45.80	45.90	0	2,559	0.00%
2022/11/25	0.3	46.00	1	46.90	45.65	-0.7	2,618	-0.03%
2022/11/24	8	46.54	11	46.12	46.80	-3	2,609	-0.11%
2022/11/23	5	44.58	3	44.63	44.40	2	2,563	0.08%
2022/11/21	1	45.20	0	0.00	44.90	1	2,697	0.04%
2022/11/18	2	45.98	1	46.45	45.30	1	2,732	0.04%
2022/11/17	1	46.05	0	0.00	46.00	1	2,710	0.04%
2022/11/16	3	46.10	8	45.93	46.30	-5	2,692	-0.19%
2022/11/15	3	44.83	1	45.70	45.45	2	2,662	0.08%
2022/11/14	0	0.00	2	44.48	45.10	-2	2,648	-0.08%
2022/11/11	0.1	44.91	1	44.50	44.50	-0.9	2,649	-0.03%
2022/11/10	3	43.92	0	0.00	43.90	3	2,603	0.12%
2022/11/09	0	0.00	2	43.68	43.70	-2	2,598	-0.08%
2022/11/08	8	44.41	9.2	44.58	43.20	-1.2	2,609	-0.04%
2022/11/07	7	44.80	9	45.03	44.35	-2	2,593	-0.08%
2022/11/04	3	43.65	2	43.20	43.20	1	2,523	0.04%
2022/11/03	16	43.71	16	43.93	43.85	0	2,498	0.00%
2022/11/02	1	42.35	1	42.65	42.65	0	2,393	0.00%
2022/11/01	1	43.05	3	42.53	42.50	-2	2,407	-0.08%
2022/10/31	12	42.65	18	42.78	42.60	-6	2,367	-0.25%
2022/10/28	50	43.03	40	42.31	42.80	10	2,269	0.44%
2022/10/27	7	40.77	7	42.03	42.20	0	1,869	0.00%
2022/10/26	0	0.00	1	38.40	38.40	-1	1,794	-0.06%
2022/10/24	0	0.00	0.1	40.20	39.55	-0.1	1,846	0.00%
2022/10/20	0.1	39.40	0	0.00	40.35	0.1	1,930	0.00%
2022/10/13	1	38.45	1	37.90	36.95	0	1,943	0.00%
2022/10/11	0	0.00	1	40.00	40.15	-1	1,930	-0.05%
2022/10/07	0	0.00	1	42.80	42.75	-1	1,935	-0.05%
2022/10/06	1	43.20	0	0.00	43.30	1	1,949	0.05%
2022/10/03	0	0.00	1	41.10	41.10	-1	1,967	-0.05%
2022/09/30	0	0.00	2	38.05	40.65	-2	2,016	-0.10%
2022/09/29	1	40.20	0.1	39.95	39.60	0.9	2,035	0.04%
2022/09/28	1	40.15	0	0.00	39.05	1	2,063	0.05%
2022/09/26	3	41.68	1	41.90	40.30	2	2,115	0.09%
2022/09/23	3	44.00	1	44.20	43.25	2	2,152	0.09%
2022/09/21	0	0.00	4	44.25	44.25	-4	2,159	-0.19%
2022/09/19	2.2	44.86	4	45.13	44.80	-1.8	2,184	-0.08%
2022/09/16	1	46.95	2	46.90	46.50	-1	2,206	-0.05%
2022/09/15	0	0.00	1	47.75	47.45	-1	2,238	-0.04%
2022/09/14	2.3	46.90	2	46.95	47.15	0.3	2,269	0.01%
2022/09/13	4	48.53	0	0.00	48.20	4	2,290	0.17%
2022/09/12	2	48.65	1	48.25	48.25	1	2,343	0.04%
2022/09/08	3	47.78	5	47.80	47.60	-2	2,386	-0.08%
2022/09/07	1	48.35	1	48.45	48.00	0	2,436	0.00%
2022/09/06	6	49.73	0	0.00	49.30	6	2,433	0.25%
2022/09/05	0	0.00	1	50.30	50.00	-1	2,420	-0.04%
2022/09/01	3	52.83	5	53.00	52.90	-2	2,427	-0.08%
2022/08/31	2	56.30	0	0.00	56.50	2	2,407	0.08%
2022/08/30	8	56.05	0	0.00	55.90	8	2,427	0.33%
2022/08/29	3.2	56.00	1	56.10	55.50	2.2	2,471	0.09%
2022/08/26	6.3	60.06	3.1	60.41	58.50	3.2	2,460	0.13%
2022/08/25	0	0.00	2	58.40	58.80	-2	2,383	-0.08%
2022/08/23	0.1	56.40	5	56.16	56.80	-4.9	2,449	-0.20%
2022/08/22	1	57.00	1	57.30	57.00	0	2,479	0.00%
2022/08/19	7	57.54	1	57.50	57.50	6	2,481	0.24%
2022/08/18	0	57.60	4	57.65	57.80	-4	2,497	-0.16%
2022/08/17	2	57.20	0	0.00	56.70	2	2,480	0.08%
2022/08/16	2	56.75	4	56.90	57.00	-2	2,495	-0.08%
2022/08/15	2	56.30	4	56.55	56.90	-2	2,493	-0.08%
2022/08/12	2	54.25	10	54.38	55.20	-8	2,460	-0.33%
2022/08/11	0	0.00	2	51.60	52.10	-2	2,407	-0.08%
2022/08/10	6	49.98	1	50.20	50.00	5	2,467	0.20%
2022/08/09	5	50.86	5	50.92	50.70	0	2,493	0.00%
2022/08/08	5	51.44	4	51.18	51.80	1	2,492	0.04%
2022/08/05	1	53.10	2	53.25	53.00	-1	2,481	-0.04%
2022/08/04	8	52.59	1	52.40	52.40	7	2,500	0.28%
2022/08/03	2.1	52.40	3	52.70	53.00	-1	2,509	-0.04%
2022/08/02	1	51.40	3	52.20	53.10	-2	2,522	-0.08%
2022/08/01	1	52.20	1	53.20	53.20	0	2,527	0.00%
2022/07/29	0	0.00	1	53.00	53.60	-1	2,605	-0.04%
2022/07/28	11	55.17	7	56.24	53.60	4	2,627	0.15%
2022/07/27	0	0.00	1	54.50	54.70	-1	2,563	-0.04%
2022/07/26	2	54.95	0	0.00	54.20	2	2,573	0.08%
2022/07/25	2	56.80	0.1	57.05	57.00	1.9	2,589	0.07%
2022/07/22	1	57.50	1	57.70	57.60	0	2,632	0.00%
2022/07/21	1	57.70	4	57.25	58.00	-3	2,707	-0.11%
2022/07/20	0	0.00	1	56.40	56.20	-1	2,764	-0.04%
2022/07/19	1	55.10	2	54.90	55.10	-1	2,822	-0.04%
2022/07/18	2	55.35	2	55.35	55.10	0	2,929	0.00%
2022/07/15	0	0.00	1	54.70	54.70	-1	2,962	-0.03%
2022/07/14	2	54.00	3	53.97	54.00	-1	2,960	-0.03%
2022/07/12	1	51.30	0	0.00	50.90	1	2,956	0.03%
2022/07/11	0	0.00	3	54.30	53.90	-3	2,948	-0.10%
2022/07/08	2	54.55	2	54.70	54.50	0	2,960	0.00%
2022/07/07	2	51.70	2	53.40	53.50	0	2,942	0.00%
2022/07/06	2	51.60	6	52.80	51.20	-4	2,974	-0.13%
2022/07/05	6	54.43	3	54.27	55.00	3	2,985	0.10%
2022/07/01	4	53.73	4	52.20	50.30	0	2,943	0.00%
2022/06/30	1	55.00	29	55.78	55.00	-28	2,897	-0.97%
2022/06/29	4	58.20	0	0.00	58.00	4	2,894	0.14%
2022/06/27	2	59.80	2.1	60.10	60.10	-0.1	2,975	0.00%
2022/06/24	0	0.00	1	58.10	57.30	-1	2,968	-0.03%
2022/06/23	15	56.80	15	56.30	55.60	0	2,997	0.00%
2022/06/22	1	59.50	1	56.80	56.70	0	3,031	0.00%
2022/06/21	4	58.20	6	59.75	59.70	-2	3,034	-0.07%
2022/06/20	20	58.30	12	59.13	56.10	8	3,119	0.26%
2022/06/17	2.1	61.00	5	61.24	60.80	-2.9	3,079	-0.09%
2022/06/16	3	63.93	0	0.00	61.00	3	3,067	0.10%
2022/06/15	7	65.96	0	0.00	65.50	7	3,035	0.23%
2022/06/14	1	65.90	1	67.00	67.00	0	3,088	0.00%
2022/06/13	1	66.50	5	66.70	66.60	-4	3,155	-0.13%
2022/06/08	1	70.50	0	0.00	70.80	1	3,239	0.03%
2022/06/07	4	69.35	3	70.27	70.90	1	3,246	0.03%
2022/06/06	1	69.20	0	0.00	69.00	1	3,236	0.03%
2022/06/02	2	70.40	5	70.44	69.90	-3	3,309	-0.09%
2022/06/01	5	70.31	4	71.08	71.10	1	3,363	0.03%
2022/05/31	3	70.07	3	69.40	70.50	0	3,453	0.00%
2022/05/30	0	0.00	4	67.93	68.30	-4	3,705	-0.11%
2022/05/26	0	0.00	1	66.00	65.70	-1	3,732	-0.03%
2022/05/25	0	0.00	1	67.50	67.40	-1	3,750	-0.03%
2022/05/24	3	66.93	1	66.50	66.30	2	3,816	0.05%
2022/05/23	0	0.00	1	68.60	67.90	-1	3,822	-0.03%
2022/05/19	2	68.20	1	68.20	68.70	1	4,022	0.02%
2022/05/18	4	69.73	5	70.18	69.40	-1	4,263	-0.02%
2022/05/17	2	68.30	4	68.68	69.30	-2	4,911	-0.04%
2022/05/16	5	67.08	3	67.00	66.60	2	4,929	0.04%
2022/05/12	2	66.70	2	65.00	64.20	0	5,026	0.00%
2022/05/11	2	66.70	2	67.01	66.80	0	5,077	0.00%
2022/05/10	10	65.00	0	0.00	66.00	10	5,178	0.19%
2022/05/09	1	65.70	0	65.80	65.50	1	5,385	0.02%
2022/05/06	7	66.70	0	0.00	66.50	7	5,414	0.13%
2022/05/05	1	73.00	2	72.25	72.20	-1	5,389	-0.02%
2022/05/04	2	71.30	3	69.90	70.30	-1	5,422	-0.02%
2022/05/03	1	69.50	0	0.00	69.30	1	5,468	0.02%
2022/04/29	0	0.00	3	70.97	69.50	-3	5,530	-0.05%
2022/04/27	1	66.00	1	65.10	69.10	0	5,554	0.00%
2022/04/26	8	70.85	0	0.00	69.30	8	5,488	0.15%
2022/04/25	5	72.08	1	72.70	71.60	4	5,471	0.07%
2022/04/22	3	79.27	3	78.83	78.60	0	5,441	0.00%
2022/04/21	2	75.00	5	76.00	78.00	-3	5,437	-0.06%
2022/04/20	1	76.10	2	75.90	76.10	-1	5,440	-0.02%
2022/04/19	6	76.95	1	76.80	75.50	5	5,486	0.09%
2022/04/18	0	76.80	0	0.00	76.00	0	5,539	0.00%
2022/04/15	2	77.10	4	77.30	77.10	-2	5,594	-0.04%
2022/04/14	1	79.80	2	80.40	79.50	-1	5,673	-0.02%
2022/04/13	1.1	79.02	0	0.00	80.30	1.1	5,731	0.02%
2022/04/12	4	78.25	0.1	78.50	77.80	3.9	5,812	0.07%
2022/04/11	7	79.99	7	79.74	79.00	0	5,791	0.00%
2022/04/08	8	82.84	1	83.10	82.50	7	5,830	0.12%
2022/04/07	6	83.22	1	82.90	82.00	5	5,864	0.09%
2022/04/06	1	84.10	0	0.00	84.00	1	5,933	0.02%
2022/04/01	0	0.00	1	85.10	85.30	-1	6,157	-0.02%
2022/03/31	2	86.45	0	0.00	86.20	2	6,275	0.03%
2022/03/30	0	0.00	1	88.50	87.60	-1	6,313	-0.02%
2022/03/29	13	87.13	23	86.93	86.80	-10	6,448	-0.16%
2022/03/28	12	85.90	0	0.00	86.20	12	6,720	0.18%
2022/03/25	1	90.66	0	0.00	88.60	1	7,237	0.01%
2022/03/24	0	0.00	1	89.20	90.00	-1	7,357	-0.01%
2022/03/23	9	90.11	0	0.00	90.00	9	7,554	0.12%
2022/03/22	0.1	87.77	1	88.30	88.20	-0.9	7,904	-0.01%
2022/03/17	6	85.50	9	85.86	87.20	-3	8,217	-0.04%
2022/03/16	2	82.25	0	0.00	82.90	2	8,309	0.02%
2022/03/15	2	84.80	7	84.81	84.50	-5	8,323	-0.06%
2022/03/14	0	0.00	1	89.60	88.20	-1	8,386	-0.01%
2022/03/11	1	87.70	2	88.10	88.80	-1	8,645	-0.01%
2022/03/10	13	88.88	23	88.64	88.20	-10	8,899	-0.11%
2022/03/09	5	87.00	1	85.60	86.70	4	9,189	0.04%
2022/03/08	5.4	85.37	3	87.80	85.00	2.4	9,589	0.02%
2022/03/07	15	88.85	4	89.48	88.50	11	10,289	0.11%
2022/03/04	7	94.03	6.1	94.21	92.50	1	10,484	0.01%
2022/03/03	10.1	94.27	6.2	94.56	94.20	3.9	10,673	0.04%
2022/03/02	6.1	89.62	4	89.08	91.00	2.1	10,618	0.02%
2022/03/01	3.1	90.40	1	90.00	90.50	2.1	10,812	0.02%
2022/02/25	0.2	88.60	4	88.48	88.60	-3.8	11,052	-0.03%
2022/02/24	3	88.63	8	88.46	87.10	-5	11,264	-0.04%
2022/02/23	0	0.00	1	90.60	91.20	-1	11,617	-0.01%
2022/02/22	3	89.83	4	90.23	89.60	-1	11,952	-0.01%
2022/02/21	9.1	93.85	0	0.00	93.00	9.1	12,207	0.07%
2022/02/18	15.1	94.20	11	94.43	95.40	4	12,829	0.03%
2022/02/17	25	96.01	27.2	96.04	93.00	-2.2	13,341	-0.02%
2022/02/16	4	91.20	1.1	90.93	91.40	2.9	14,010	0.02%
2022/02/15	2	92.15	3	91.90	89.40	-1	15,010	-0.01%
2022/02/14	3	91.13	4	90.30	90.30	-1	16,674	-0.01%
2022/02/11	12	92.76	6	92.92	93.10	6	16,750	0.04%
2022/02/10	7.3	93.14	6	93.25	92.60	1.3	16,916	0.01%
2022/02/09	11	92.75	18.1	92.06	93.10	-7.1	16,994	-0.04%
2022/02/08	1	88.00	4	88.30	88.30	-3	16,838	-0.02%
2022/02/07	4	87.10	0	0.00	88.00	4	16,890	0.02%
2022/01/26	4	85.93	12.1	85.57	87.00	-8.1	16,989	-0.05%
2022/01/25	12.1	84.60	2.2	85.02	84.10	9.9	17,509	0.06%
2022/01/24	1.1	82.89	2.1	82.17	84.00	-1	17,967	-0.01%
2022/01/21	3	85.70	1	86.90	83.90	2	18,058	0.01%
2022/01/20	0	87.00	0	0.00	88.00	0	18,192	0.00%
2022/01/19	3	86.70	2	86.80	86.60	1	18,316	0.01%
2022/01/18	1	87.70	3	87.30	87.70	-2	18,600	-0.01%
2022/01/17	2	85.05	4	86.55	87.30	-2	18,746	-0.01%
2022/01/14	5.1	84.75	1	84.00	84.40	4.1	19,141	0.02%
2022/01/13	6.1	87.20	4	86.78	87.10	2.1	19,434	0.01%
2022/01/12	2	87.60	3	87.57	88.10	-1	19,695	-0.01%
2022/01/11	3	89.23	9	89.77	88.70	-6	19,849	-0.03%
2022/01/10	3	90.57	0	0.00	91.50	3	19,979	0.02%
2022/01/07	5	91.64	9	91.09	90.60	-4	20,091	-0.02%
2022/01/06	3	93.83	5	94.06	94.40	-2	20,176	-0.01%
2022/01/05	4	94.25	1	92.40	93.00	3	20,334	0.01%
2022/01/04	6	95.68	2	96.40	95.60	4	20,350	0.02%
2022/01/03	2	95.77	6	95.87	95.70	-4	20,600	-0.02%
2021/12/30	0	0.00	2	96.60	96.60	-2	20,769	-0.01%
2021/12/29	6	96.75	5	96.98	97.10	1	21,060	0.00%
2021/12/28	31	99.41	31	97.89	97.10	0	21,406	0.00%
2021/12/27	23.1	97.24	26	98.02	97.60	-2.9	21,659	-0.01%
2021/12/24	3	95.63	2	96.40	95.40	1	22,324	0.00%
2021/12/23	20.3	98.08	9	96.31	96.00	11.3	23,656	0.05%
2021/12/22	21	100.35	16	99.32	97.60	5	24,269	0.02%
2021/12/21	17.2	98.96	30.4	99.65	99.00	-13.1	24,683	-0.05%
2021/12/20	8	96.73	11	97.09	97.00	-3	25,111	-0.01%
2021/12/17	5.1	96.46	9	96.27	96.60	-3.9	25,525	-0.02%
2021/12/16	13	95.68	38	95.93	96.30	-25	25,423	-0.10%
2021/12/15	12	90.39	6	90.80	91.80	6	25,084	0.02%
2021/12/14	1	88.90	5	88.20	88.50	-4	25,064	-0.02%
2021/12/13	9	90.79	5	91.16	90.10	4	25,202	0.02%
2021/12/10	9.2	91.63	1	92.60	90.90	8.2	25,130	0.03%
2021/12/09	7	95.11	6	95.37	94.00	1	25,112	0.00%
2021/12/08	9.1	96.10	6	95.45	94.70	3.1	25,205	0.01%
2021/12/07	7.3	96.57	10	97.83	95.00	-2.7	25,414	-0.01%
2021/12/06	7	99.20	5.3	100.05	99.30	1.7	25,366	0.01%
2021/12/03	28	99.02	17	98.86	99.00	11	25,346	0.04%
2021/12/02	17	97.23	21	97.39	96.00	-4	25,448	-0.02%
2021/12/01	34	97.21	23	98.58	100.50	11	25,916	0.04%
2021/11/30	30.3	95.88	20	95.71	92.80	10.3	26,270	0.04%
2021/11/29	26	91.54	14	91.97	92.20	12	26,552	0.05%
2021/11/26	12	95.87	10	95.74	94.60	2	26,435	0.01%
2021/11/25	7	97.79	8	96.84	95.70	-1	26,282	0.00%
2021/11/24	11	99.41	7	99.10	99.50	4	26,132	0.02%
2021/11/23	7	100.24	4	99.83	98.90	3	25,964	0.01%
2021/11/22	28	105.41	23	104.93	101.00	5	25,807	0.02%
2021/11/19	10	104.65	7	105.14	106.50	3	25,464	0.01%
2021/11/18	65	104.81	153	104.00	104.00	-88	25,166	-0.35%	大賣/
2021/11/17	48	111.06	44.1	110.17	108.50	4	24,873	0.02%
2021/11/16	128.1	107.37	29.6	107.83	110.00	98.5	24,203	0.41%	大買/
2021/11/15	53	106.54	49	106.67	108.00	4	23,487	0.02%
2021/11/12	45	98.74	60	100.44	102.50	-15	22,181	-0.07%
2021/11/11	48	90.81	250.2	92.41	93.40	-202.2	21,178	-0.95%	大賣/鉅額交易
2021/11/10	4	85.30	11	84.53	85.00	-7	19,506	-0.04%
2021/11/09	9	84.32	13	84.99	84.50	-4	19,431	-0.02%
2021/11/08	5.1	82.16	21	82.61	82.50	-16	19,253	-0.08%
2021/11/05	5.3	79.92	4	79.50	80.90	1.3	19,187	0.01%
2021/11/04	4	81.65	2	79.60	80.50	2	19,178	0.01%
2021/11/03	14	81.16	7	80.56	80.90	7	19,157	0.04%
2021/11/02	16	85.24	7	85.03	80.10	9	19,153	0.05%
2021/11/01	58	87.24	14	86.49	89.00	44	18,596	0.24%
2021/10/29	5	82.52	5	81.34	81.10	0	18,170	0.00%
2021/10/28	10	81.89	13	82.37	82.50	-3	18,092	-0.02%
2021/10/27	10	79.98	10.2	80.56	81.80	-0.2	17,980	0.00%
2021/10/26	16	80.96	23	79.77	78.20	-7	17,928	-0.04%
2021/10/25	13	83.49	6	83.67	82.90	7	17,804	0.04%
2021/10/22	17	83.29	13.1	83.46	84.20	3.9	17,909	0.02%
2021/10/21	7	81.90	12.5	81.69	82.50	-5.5	17,779	-0.03%
2021/10/20	20	78.27	19.2	78.72	79.90	0.8	17,541	0.00%
2021/10/19	0	0.00	6.1	74.81	75.90	-6.1	17,696	-0.03%
2021/10/18	14.1	71.44	3	72.67	73.10	11.1	18,107	0.06%
2021/10/15	1	73.80	3	73.80	73.40	-2	18,097	-0.01%
2021/10/14	13	72.30	14	72.15	72.20	-1	18,120	-0.01%
2021/10/13	10.4	77.26	65	76.06	72.50	-54.6	18,117	-0.30%
2021/10/12	6	78.95	6	78.02	77.90	0	18,058	0.00%
2021/10/08	13	80.85	83	81.38	80.30	-70	18,088	-0.39%
2021/10/07	145	80.09	11	80.26	80.90	134	18,114	0.74%	大買/鉅額交易
2021/10/06	2	79.65	2.2	79.83	77.70	-0.2	18,625	0.00%
2021/10/05	7.2	79.10	13	76.81	81.40	-5.8	19,044	-0.03%
2021/10/04	18	82.92	17	80.02	77.90	1	18,855	0.01%
2021/10/01	32	85.62	30	83.78	83.70	2	18,721	0.01%
2021/09/30	122	91.12	131	90.03	85.90	-9	18,543	-0.05%	大買/大賣/
2021/09/29	59	88.55	54	89.16	90.50	5	17,435	0.03%
2021/09/28	38	87.54	30	88.16	89.80	8	17,263	0.05%
2021/09/27	61	87.83	69.2	87.46	86.70	-8.2	17,372	-0.05%
2021/09/24	37	83.83	39	84.60	86.00	-2	16,747	-0.01%
2021/09/23	5	80.16	5	79.86	79.10	0	16,243	0.00%
2021/09/22	0	0.00	1	79.60	79.20	-1	16,431	-0.01%
2021/09/17	4	79.30	3	79.90	80.50	1	16,461	0.01%
2021/09/16	24	80.27	24	79.95	79.90	0	16,462	0.00%
2021/09/15	5	77.24	2	77.50	77.10	3	16,364	0.02%
2021/09/14	2	79.25	2	79.85	78.90	0	16,563	0.00%
2021/09/13	11	80.57	14	80.67	79.20	-3	16,583	-0.02%
2021/09/10	17	78.39	15	78.47	82.30	2	16,488	0.01%
2021/09/09	7	77.37	10	78.04	78.80	-3	16,198	-0.02%
2021/09/08	15	75.37	42	75.42	75.40	-27	16,062	-0.17%
2021/09/07	26	79.35	22	80.51	76.80	4	15,970	0.03%
2021/09/06	36.9	86.70	41	86.45	85.30	-4.2	15,660	-0.03%
2021/09/03	69	85.72	42.3	86.10	86.30	26.7	14,906	0.18%
2021/09/02	25	79.60	22.1	80.31	80.90	2.9	13,965	0.02%
2021/09/01	3	74.40	4	74.95	76.80	-1	13,801	-0.01%
2021/08/31	42	72.15	37	72.64	72.30	5	13,761	0.04%
2021/08/30	3	73.07	9	73.28	73.00	-6	14,222	-0.04%
2021/08/27	8	75.59	3	75.07	75.10	5	14,787	0.03%
2021/08/26	2	74.65	3	75.10	74.90	-1	14,874	-0.01%
2021/08/25	10	73.73	11	74.10	74.10	-1	15,033	-0.01%
2021/08/24	2	74.40	1	72.20	72.30	1	15,316	0.01%
2021/08/23	0	0.00	2	72.50	74.00	-2	15,767	-0.01%
2021/08/20	2	69.75	5	70.50	70.10	-3	16,231	-0.02%
2021/08/19	3	70.00	1	69.90	68.10	2	16,345	0.01%
2021/08/18	3	67.23	1	71.20	71.20	2	16,518	0.01%
2021/08/17	1	70.20	3	67.93	66.80	-2	17,000	-0.01%
2021/08/16	2	70.05	5	70.04	70.20	-3	17,306	-0.02%
2021/08/13	3	71.37	4	71.55	70.70	-1	17,520	-0.01%
2021/08/12	5	74.10	8	74.00	74.80	-3	17,616	-0.02%
2021/08/11	8.7	74.23	3	74.93	71.70	5.7	17,905	0.03%
2021/08/10	0.3	75.50	0	0.00	76.00	0.3	18,084	0.00%
2021/08/09	4	77.75	2	77.20	77.10	2	18,354	0.01%
2021/08/06	4	82.20	7	81.44	80.20	-3	18,642	-0.02%
2021/08/05	1	79.70	2	79.75	79.40	-1	19,042	-0.01%
2021/08/04	5	80.36	6	80.33	79.40	-1	20,152	0.00%
2021/08/03	3	78.70	3	78.70	79.80	0	20,330	0.00%
2021/08/02	3	77.30	7	77.73	77.20	-4	20,587	-0.02%
2021/07/30	10	78.78	5	79.36	77.60	5	20,805	0.02%
2021/07/29	14	77.94	10	77.89	78.60	4	21,123	0.02%
2021/07/28	10.4	79.16	10	81.75	78.20	0.4	21,224	0.00%
2021/07/27	19	87.08	16.3	87.23	85.70	2.7	21,315	0.01%
2021/07/26	5	85.80	8.1	86.26	86.30	-3.1	21,323	-0.01%
2021/07/23	116	86.70	43	89.54	84.10	73	21,540	0.34%	大買/
2021/07/22	44.1	86.88	21	88.32	91.00	23.1	21,510	0.11%
2021/07/21	6	84.43	7	84.03	83.20	-1	21,221	0.00%
2021/07/20	8.3	85.16	6	83.08	81.80	2.3	21,670	0.01%
2021/07/19	6	85.12	10	85.20	85.30	-4	21,935	-0.02%
2021/07/16	9	83.84	6	84.05	83.50	3	22,258	0.01%
2021/07/15	11.6	82.92	7.3	82.75	83.70	4.3	22,625	0.02%
2021/07/14	23	85.57	37	81.95	81.90	-14	23,126	-0.06%
2021/07/13	42	89.85	44.1	90.58	84.50	-2.1	23,408	-0.01%
2021/07/12	44	88.28	67.1	88.82	88.90	-23.1	23,504	-0.10%
2021/07/09	29	83.91	13	83.83	84.10	16	23,282	0.07%
2021/07/08	49	84.66	43	83.55	83.50	6	23,986	0.03%
2021/07/07	27	83.46	22	83.97	83.10	5	24,188	0.02%
2021/07/06	19	82.24	25	81.38	80.50	-6	23,819	-0.03%
2021/07/05	28	83.38	27	84.00	80.90	1	23,835	0.00%
2021/07/02	48	80.06	80.8	80.53	81.40	-32.8	23,587	-0.14%
2021/07/01	45.5	75.86	24	75.86	77.00	21.5	23,334	0.09%
2021/06/30	36	73.76	82	73.61	74.00	-46	23,598	-0.19%
2021/06/29	50.1	75.50	36	76.43	73.20	14.1	23,772	0.06%
2021/06/28	4.3	74.33	9	74.13	74.50	-4.7	24,086	-0.02%
2021/06/25	21.1	73.64	10	72.60	72.60	11.1	24,213	0.05%
2021/06/24	13	72.75	8	72.90	73.00	5	24,200	0.02%
2021/06/23	56	72.84	7	72.10	74.30	49	24,611	0.20%
2021/06/22	3	69.10	7	68.80	68.50	-4	24,500	-0.02%
2021/06/21	2	71.15	3	71.23	70.00	-1	24,451	0.00%
2021/06/18	12	73.07	12	72.24	72.40	0	24,673	0.00%
2021/06/17	2	72.85	19.1	72.51	73.00	-17.1	24,692	-0.07%
2021/06/16	6	73.17	2	72.70	72.30	4	24,764	0.02%
2021/06/15	23	73.07	24	73.52	74.10	-1	25,315	0.00%
2021/06/11	2	73.70	5	73.46	72.10	-3	25,706	-0.01%
2021/06/10	14	74.26	6	73.38	71.90	8	25,626	0.03%
2021/06/09	52	71.80	47	73.23	72.50	5	25,494	0.02%
2021/06/08	22	75.26	18	74.64	74.00	4	25,161	0.02%
2021/06/07	53	77.11	55	77.49	74.90	-2	25,031	-0.01%
2021/06/04	55	74.61	51	76.98	76.00	4	24,476	0.02%
2021/06/03	42	73.25	50.6	72.53	72.90	-8.6	23,850	-0.04%
2021/06/02	44	72.83	46.4	71.26	72.00	-2.4	23,682	-0.01%
2021/06/01	52	73.88	47	74.78	73.20	5	23,441	0.02%
2021/05/31	26	73.40	30	73.03	71.70	-4	23,089	-0.02%
2021/05/28	52	64.91	61.2	66.33	69.20	-9.2	22,597	-0.04%
2021/05/27	7	62.97	3	63.60	63.10	4	22,127	0.02%
2021/05/26	5	64.10	14	63.46	62.90	-9	21,987	-0.04%
2021/05/25	16	64.44	13.3	64.29	64.30	2.7	21,819	0.01%
2021/05/24	21	60.13	13	61.01	61.20	8	21,389	0.04%
2021/05/21	0	0.00	28	58.43	59.50	-28	21,098	-0.13%
2021/05/20	3.1	56.03	2	57.60	55.80	1.1	20,947	0.01%
2021/05/19	10	58.51	8	58.29	58.30	2	20,866	0.01%
2021/05/18	17	57.21	17	57.78	58.50	0	20,628	0.00%
2021/05/17	21	53.77	31	54.22	53.20	-10	20,444	-0.05%
2021/05/14	53	58.76	40	58.20	56.00	13	20,130	0.06%
2021/05/13	42.7	59.87	36	58.84	57.90	6.7	19,779	0.03%
2021/05/12	51	62.19	51	63.90	63.90	0	19,252	0.00%
2021/05/11	18	62.11	22	62.64	61.50	-4	18,179	-0.02%
2021/05/10	39.1	67.94	29	66.42	66.10	10.1	17,957	0.06%
2021/05/07	9	73.17	4	74.25	71.70	5	17,679	0.03%
2021/05/06	27	70.21	26	71.04	70.20	1	17,444	0.01%
2021/05/05	12	77.81	6	77.25	73.90	6	17,078	0.04%
2021/05/04	21.1	77.65	22.4	79.07	77.80	-1.3	16,994	-0.01%
2021/05/03	11	82.27	9	83.22	81.30	2	16,717	0.01%
2021/04/29	24	84.80	22.5	84.14	82.30	1.5	16,587	0.01%
2021/04/28	10.1	87.32	10	88.93	86.30	0.1	16,669	0.00%
2021/04/27	13.5	87.41	8	87.73	86.20	5.5	16,629	0.03%
2021/04/26	37	88.84	8	87.39	88.40	29	16,739	0.17%
2021/04/23	4	79.80	17.3	80.15	83.80	-13.3	17,227	-0.08%
2021/04/22	21.6	80.81	18.5	81.26	76.20	3.1	17,848	0.02%
2021/04/21	15	83.46	40	83.00	82.40	-25	17,572	-0.14%
2021/04/20	27	81.31	17.6	81.91	82.10	9.4	17,159	0.05%
2021/04/19	12	77.00	7	76.63	77.00	5	16,646	0.03%
2021/04/16	8	74.24	19	74.88	76.70	-11	16,167	-0.07%
2021/04/15	11	69.06	23	69.08	70.90	-12	15,460	-0.08%
2021/04/14	80.3	65.81	71	67.45	68.20	9.3	15,145	0.06%
2021/04/13	45	65.21	27	65.44	64.10	18	14,454	0.12%
2021/04/12	15	63.05	12	63.17	62.70	3	14,028	0.02%
2021/04/09	28	63.55	41	63.86	63.50	-13	14,027	-0.09%
2021/04/08	22	64.77	14.5	65.36	65.10	7.5	14,040	0.05%
2021/04/07	21	64.11	37	64.34	64.70	-16	14,381	-0.11%
2021/04/06	12.2	60.13	14	61.20	61.80	-1.8	14,284	-0.01%
2021/04/01	4.1	55.93	8.2	56.54	57.30	-4.1	13,930	-0.03%
2021/03/31	81	57.07	21	56.99	55.10	60	13,870	0.43%
2021/03/30	6	53.98	19	53.79	54.60	-13	13,563	-0.10%
2021/03/29	4	52.48	0	0.00	52.00	4	13,527	0.03%
2021/03/26	14.2	53.85	23	54.68	52.30	-8.9	13,914	-0.06%
2021/03/25	9	51.84	8	52.16	52.00	1	13,788	0.01%
2021/03/24	7	51.26	6	51.40	50.90	1	14,839	0.01%
2021/03/23	17	51.16	13	52.38	51.00	4	14,826	0.03%
2021/03/22	1	50.40	1	51.30	50.90	0	14,644	0.00%
2021/03/19	11	50.82	13	51.09	50.80	-2	15,085	-0.01%
2021/03/18	36	52.29	31.1	52.47	52.30	4.9	15,923	0.03%
2021/03/17	18.1	50.21	51.1	49.69	49.85	-33	16,206	-0.20%
2021/03/16	4	46.91	10	46.95	46.80	-6	16,394	-0.04%
2021/03/15	1	46.90	1	47.60	47.50	0	16,561	0.00%
2021/03/12	0	0.00	1	46.60	47.00	-1	16,575	-0.01%
2021/03/11	1	46.10	0	0.00	46.05	1	16,700	0.01%
2021/03/10	0	0.00	1	44.60	44.20	-1	16,805	-0.01%
2021/03/09	0	0.00	1	43.30	43.85	-1	17,084	-0.01%
2021/03/08	3	44.92	0	0.00	44.55	3	17,214	0.02%
2021/03/05	0	0.00	1	45.60	45.40	-1	17,262	-0.01%
2021/03/04	1	46.10	8	47.10	46.20	-7	17,272	-0.04%
2021/03/03	1	46.45	1	46.90	47.20	0	17,293	0.00%
2021/03/02	0	0.00	6	47.33	46.05	-6	17,440	-0.03%
2021/02/26	0	0.00	1	47.15	46.80	-1	17,452	-0.01%
2021/02/25	17	47.23	1	47.10	47.20	16	17,460	0.09%
2021/02/24	6	48.24	4	48.75	47.75	2	17,475	0.01%
2021/02/23	1	47.30	1	47.65	47.75	0	17,378	0.00%
2021/02/22	6	47.75	8	48.22	48.00	-2	17,333	-0.01%
2021/02/19	27	47.23	27	47.01	46.65	0	17,273	0.00%
2021/02/18	5	45.86	2	46.13	46.05	3	17,211	0.02%
2021/02/17	13	44.17	8	45.29	46.25	5	17,159	0.03%
2021/02/05	0	0.00	2	42.80	42.60	-2	17,112	-0.01%
2021/02/04	1	43.20	0	0.00	42.85	1	17,126	0.01%
2021/02/03	3	43.88	8	43.60	43.20	-5	17,112	-0.03%
2021/02/02	3	43.53	3	43.60	43.85	0	17,165	0.00%
2021/02/01	2	43.43	1	43.55	42.95	1	17,106	0.01%
2021/01/29	2	43.05	6	44.13	43.00	-4	17,099	-0.02%
2021/01/28	1	43.80	2	44.08	43.80	-1	17,040	-0.01%
2021/01/27	3	44.43	2	45.00	44.35	1	16,993	0.01%
2021/01/26	47	45.17	44	44.84	44.50	3	16,929	0.02%
2021/01/25	5	43.78	1	43.40	43.95	4	16,741	0.02%
2021/01/22	12	44.89	16	44.12	45.30	-4	16,624	-0.02%
2021/01/21	44	45.77	48	45.48	44.45	-4	16,435	-0.02%
2021/01/20	32	49.09	13	48.60	47.70	19	15,990	0.12%
2021/01/19	19	53.83	11	54.25	52.50	8	15,607	0.05%
2021/01/18	49	54.20	28.1	54.15	55.00	20.9	15,188	0.14%
2021/01/15	19	53.27	66	53.05	54.10	-47	14,131	-0.33%
2021/01/14	9	49.39	21	49.71	49.20	-12	13,079	-0.09%
2021/01/13	7	48.12	14	48.61	48.75	-7	12,864	-0.05%
2021/01/12	12	48.18	9	48.26	46.90	3	12,755	0.02%
2021/01/11	10	49.54	5	48.90	48.75	5	12,641	0.04%
2021/01/08	5	48.87	5	48.98	49.10	0	12,627	0.00%
2021/01/07	10	49.20	28	48.91	48.80	-18	12,813	-0.14%
2021/01/06	5	47.85	5	48.51	47.85	0	12,819	0.00%
2021/01/05	18	47.53	4	47.66	47.35	14	12,592	0.11%
2021/01/04	43.3	48.48	48	48.30	48.30	-4.7	12,479	-0.04%
2020/12/31	34	50.37	14.8	50.62	49.65	19.2	12,232	0.16%
2020/12/30	119.1	51.30	103	51.48	49.85	16.1	11,904	0.14%	大買/大賣/
2020/12/29	45	49.40	62	49.49	49.15	-17	11,189	-0.15%
2020/12/28	24	48.55	18	48.59	48.30	6	10,722	0.06%
2020/12/25	31	48.49	7	47.90	47.80	24	10,433	0.23%
2020/12/24	18	48.58	8	48.08	47.50	10	10,220	0.10%
2020/12/23	15	47.11	13	47.30	47.85	2	9,907	0.02%
2020/12/22	7	48.18	3	48.74	45.95	4	9,684	0.04%
2020/12/21	16	49.10	19.1	48.56	48.05	-3.1	9,233	-0.03%
2020/12/18	85	51.62	96	51.76	51.30	-11	8,837	-0.12%
2020/12/17	0	0.00	2.4	49.80	49.80	-2.4	7,635	-0.03%
2020/12/16	10	45.30	3	45.30	45.30	7	7,550	0.09%
2020/12/15	80	44.04	77	42.49	41.20	3	7,435	0.04%
2020/12/14	23	45.69	23	45.54	44.85	0	6,960	0.00%
2020/12/11	104	43.04	121	43.59	45.65	-17	5,975	-0.28%	大買/大賣/
2020/12/10	60	40.47	52.4	40.49	41.50	7.6	5,008	0.15%
2020/12/09	2	40.00	15.6	39.56	40.05	-13.6	4,322	-0.31%
2020/12/08	2	36.98	5	36.87	36.45	-3	4,100	-0.07%
2020/12/07	11	36.35	2	36.00	36.60	9	4,030	0.22%
2020/12/04	4.1	36.08	8	36.59	37.10	-3.9	3,855	-0.10%
2020/12/03	9	36.49	39	35.41	36.70	-30	3,772	-0.80%
2020/12/02	11	34.20	15	34.30	34.60	-4	3,805	-0.11%
2020/12/01	0	0.00	38.4	33.91	33.80	-38.4	3,678	-1.04%
2020/11/30	12	33.35	0	0.00	33.20	12	3,660	0.33%
2020/11/27	16	33.04	1	33.05	33.10	15	3,666	0.41%
2020/11/26	13	34.38	9	33.68	33.50	4	3,655	0.11%
2020/11/25	1.1	32.61	32	32.55	33.50	-30.9	3,482	-0.89%
2020/11/24	12.1	33.27	0	0.00	32.70	12.1	3,412	0.35%
2020/11/23	4	33.49	5	33.11	33.60	-1	3,392	-0.03%
2020/11/20	2	32.88	17	33.04	32.95	-15	3,325	-0.45%
2020/11/19	0	0.00	1	33.05	32.95	-1	3,350	-0.03%
2020/11/18	10	33.00	20	32.88	32.80	-10	3,348	-0.30%
2020/11/16	3.1	32.33	0	0.00	32.20	3.1	3,362	0.09%
2020/11/13	3	32.25	2	32.40	32.40	1	3,341	0.03%
2020/11/12	9	31.60	6	31.60	31.75	3	3,258	0.09%
2020/11/10	10	31.71	0	0.00	31.45	10	3,214	0.31%
2020/10/30	5	30.70	0	0.00	30.65	5	3,311	0.15%
2020/10/29	3	30.68	0	0.00	30.65	3	3,321	0.09%
2020/10/28	8	31.35	0	0.00	31.00	8	3,350	0.24%
2020/10/26	12	31.42	0	0.00	31.55	12	3,405	0.35%
2020/10/23	16	32.41	0	0.00	32.05	16	3,409	0.47%
2020/10/22	5	31.80	5	32.00	32.00	0	3,379	0.00%
2020/10/21	0	0.00	3	32.00	31.90	-3	3,366	-0.09%
2020/10/19	8	32.25	5	32.75	32.25	3	3,462	0.09%
2020/10/16	7	32.34	17	32.56	32.05	-10	3,447	-0.29%
2020/10/15	26	33.98	5	34.05	33.45	21	3,365	0.62%
2020/10/14	41	33.31	37	32.76	34.00	4	3,042	0.13%
2020/10/12	1	31.20	1	30.60	30.90	0	2,877	0.00%
2020/10/06	0	0.00	4	30.41	30.20	-4	3,140	-0.13%
2020/09/29	3	29.98	2	30.30	29.85	1	3,912	0.03%
2020/09/28	3	29.85	0	0.00	30.05	3	3,993	0.08%
2020/09/25	10	29.28	1	29.85	29.15	9	4,050	0.22%
2020/09/24	24	30.70	5	31.35	30.35	19	4,102	0.46%
2020/09/23	0	0.00	26	31.66	31.60	-26	4,077	-0.64%
2020/09/18	5	31.30	5	31.80	31.35	0	4,157	0.00%
2020/09/17	5	31.34	5	31.80	31.25	0	4,262	0.00%
2020/09/16	26	31.03	26	31.05	31.20	0	4,222	0.00%
2020/09/15	5	30.68	5	30.92	30.95	0	4,218	0.00%
2020/09/11	0	0.00	2	29.90	29.80	-2	4,237	-0.05%
2020/09/10	1	30.65	1	30.35	30.20	0	4,249	0.00%
2020/09/09	3	30.30	4	30.34	30.55	-1	4,244	-0.02%
2020/09/08	1	30.30	5	30.79	30.60	-4	4,253	-0.09%
2020/09/07	18	31.74	12	31.86	30.20	6	4,192	0.14%
2020/09/03	1	30.75	8	30.69	30.20	-7	3,859	-0.18%
2020/09/02	4	30.49	7	30.38	30.40	-3	3,819	-0.08%
2020/09/01	0	0.00	2	30.00	30.00	-2	3,806	-0.05%
2020/08/27	5	30.00	0	0.00	29.65	5	3,881	0.13%
2020/08/26	1	29.45	20	29.65	29.50	-19	3,882	-0.49%
2020/08/25	25	29.60	5.4	30.11	29.60	19.6	3,964	0.49%
2020/08/24	6	28.52	6	29.03	29.05	0	3,907	0.00%
2020/08/21	35	28.34	5	28.28	28.30	30	3,900	0.77%
2020/08/20	4	27.50	3	27.73	27.80	1	3,881	0.03%
2020/08/19	1	29.25	17	29.56	30.10	-16	3,819	-0.42%
2020/08/18	0.2	29.10	7	29.24	29.10	-6.8	3,776	-0.18%
2020/08/17	0	0.00	2	29.58	29.45	-2	3,796	-0.05%
2020/08/14	2	29.00	0	0.00	29.25	2	3,858	0.05%
2020/08/13	2	28.90	1	29.00	28.90	1	3,891	0.03%
2020/08/12	7	28.88	0	0.00	28.95	7	3,881	0.18%
2020/08/11	0	0.00	1	29.40	29.00	-1	3,873	-0.03%
2020/08/10	2	29.85	0	0.00	29.25	2	3,864	0.05%
2020/08/07	3.3	29.90	0	0.00	29.95	3.3	3,840	0.09%
2020/08/06	34	30.56	10	30.05	30.00	24	3,821	0.63%
2020/08/05	0	0.00	20.8	31.16	31.95	-20.8	3,676	-0.57%
2020/08/04	8	30.42	2	30.40	30.45	6	3,598	0.17%
2020/08/03	10	30.16	7	30.17	30.30	3	3,586	0.08%
2020/07/31	4	29.90	0	0.00	29.80	4	3,565	0.11%
2020/07/30	1	29.35	5	30.07	30.10	-4	3,563	-0.11%
2020/07/29	4	28.61	2	29.03	29.00	2	3,552	0.06%
2020/07/28	0	0.00	5	28.55	28.05	-5	3,565	-0.14%
2020/07/27	2	29.30	1	30.05	29.00	1	3,563	0.03%
2020/07/24	9	30.32	1	31.00	29.85	8	3,558	0.22%
2020/07/23	9	30.71	6	30.52	30.85	3	3,518	0.09%
2020/07/22	0	0.00	17	29.40	29.80	-17	3,549	-0.48%
2020/07/21	0	0.00	18	29.51	29.40	-18	3,674	-0.49%
2020/07/20	0	0.00	2	28.85	29.30	-2	3,711	-0.05%
2020/07/17	6	28.96	13	28.72	28.95	-7	3,698	-0.19%
2020/07/16	5	30.24	0	0.00	29.90	5	3,642	0.14%
2020/07/15	13	31.24	10	30.90	30.15	3	3,675	0.08%
2020/07/14	11	31.58	6	31.66	31.50	5	3,644	0.14%
2020/07/13	16	30.72	7	30.53	31.00	9	3,544	0.25%
2020/07/10	25	31.51	0	0.00	30.80	25	3,478	0.72%
2020/07/09	5	32.23	12	32.11	32.80	-7	3,225	-0.22%
2020/07/08	1	28.60	15	29.02	29.85	-14	2,833	-0.49%
2020/07/07	6	28.69	5	28.60	28.30	1	2,771	0.04%
2020/07/06	10	28.06	5	28.24	28.30	5	2,705	0.18%
2020/07/03	1	27.80	17.2	27.82	28.50	-16.2	2,655	-0.61%
2020/07/02	6	27.14	0	0.00	27.10	6	2,633	0.23%
2020/07/01	4	26.98	0	0.00	27.20	4	2,704	0.15%
2020/06/30	12	27.90	0	0.00	28.10	12	2,656	0.45%
2020/06/29	6	28.43	3	28.50	28.05	3	2,600	0.12%
2020/06/24	12	28.58	8	28.74	28.50	4	2,547	0.16%
2020/06/23	0	0.00	17	28.14	28.15	-17	2,437	-0.70%
2020/06/22	3	28.15	2	28.00	27.95	1	2,405	0.04%
2020/06/19	4	27.79	3	28.15	27.45	1	2,420	0.04%
2020/06/18	0	0.00	19	27.89	28.10	-19	2,391	-0.79%
2020/06/17	1	27.50	4.8	27.79	27.70	-3.8	2,356	-0.16%
2020/06/15	6	27.04	5	27.50	27.05	1	2,366	0.04%
2020/06/11	3	27.40	4	27.58	27.05	-1	2,400	-0.04%
2020/06/09	16	27.73	0	0.00	27.45	16	2,464	0.65%
2020/06/08	21	27.70	0	0.00	27.25	21	2,474	0.85%
2020/06/05	3	28.05	1	27.75	27.70	2	2,465	0.08%
2020/06/04	17	27.51	37	27.68	27.85	-20	2,467	-0.81%
2020/06/03	9	27.27	0	0.00	27.25	9	2,575	0.35%
2020/06/02	7	27.34	33	27.32	27.25	-26	2,617	-0.99%
2020/06/01	6	27.25	6	27.48	27.45	0	2,579	0.00%
2020/05/29	0	0.00	1	26.70	26.70	-1	2,483	-0.04%
2020/05/28	14	26.76	1	26.45	26.20	13	2,475	0.53%
2020/05/27	5	26.77	4	26.88	26.95	1	2,441	0.04%
2020/05/26	1	26.40	1	26.70	26.50	0	2,418	0.00%
2020/05/22	4	26.21	0	0.00	26.20	4	2,390	0.17%
2020/05/21	6	26.61	7.7	26.84	27.00	-1.7	2,353	-0.07%
2020/05/20	1	25.85	3	26.60	26.55	-2	2,277	-0.09%
2020/05/14	16	25.98	1	25.75	25.45	15	2,213	0.68%
2020/05/13	2	26.18	0	0.00	26.15	2	2,197	0.09%
2020/05/08	1	26.15	0	0.00	26.15	1	2,167	0.05%
2020/05/07	0	0.00	3	26.37	26.40	-3	2,153	-0.14%
2020/05/06	7	26.13	0	0.00	25.85	7	2,128	0.33%
2020/05/05	5	26.95	1	26.60	26.65	4	2,072	0.19%
2020/05/04	0	0.00	1	26.90	26.75	-1	2,049	-0.05%
2020/04/30	5	26.55	0	0.00	26.70	5	2,007	0.25%
2020/04/29	3	26.45	1	26.30	26.40	2	1,984	0.10%
2020/04/27	1	27.25	1	27.20	26.60	0	1,956	0.00%
2020/04/24	1.2	26.48	5	25.40	26.50	-3.8	1,848	-0.21%
2020/04/23	0	0.00	14	25.43	25.40	-14	1,696	-0.83%
2020/04/22	3	24.42	3	24.65	24.85	0	1,624	0.00%
2020/04/21	2	24.85	0	0.00	24.35	2	1,610	0.12%
2020/04/20	1	25.10	4	25.25	25.05	-3	1,581	-0.19%
2020/04/17	4	24.28	2	24.80	25.00	2	1,512	0.13%
2020/04/16	16	24.86	14	24.57	24.50	2	1,465	0.14%
2020/04/15	1	24.15	0	0.00	24.15	1	1,410	0.07%
2020/04/14	3	24.13	1	24.20	24.30	2	1,390	0.14%
2020/04/09	4	23.85	0	0.00	23.60	4	1,307	0.31%
2020/04/08	2	23.80	2	23.95	24.05	0	1,282	0.00%
2020/04/07	2	24.50	3	23.85	23.70	-1	1,253	-0.08%
2020/04/01	0	0.00	3	21.57	21.80	-3	1,093	-0.27%
2020/03/25	3	22.70	0	0.00	22.00	3	1,144	0.26%
2020/03/20	0	0.00	3	20.50	21.00	-3	1,115	-0.27%
2020/03/19	0	0.00	25	19.67	19.75	-25	1,112	-2.25%
2020/03/16	31	22.39	33	21.44	21.25	-2	1,049	-0.19%
2020/03/13	2	20.73	0	0.00	22.10	2	1,036	0.19%
2020/03/12	2	21.50	0	0.00	21.50	2	966	0.21%
2020/03/11	5	23.50	6	23.68	23.50	-1	941	-0.11%
2020/03/10	13	24.71	2	24.95	24.00	11	925	1.19%
2020/03/09	41	26.04	10	25.69	25.60	31	866	3.58%
2020/03/06	0	0.00	7	23.89	24.85	-7	701	-1.00%
2020/03/04	6	22.48	0	0.00	22.40	6	635	0.94%
2020/03/03	0	0.00	1	22.30	22.40	-1	641	-0.16%
2020/02/17	0	0.00	1	22.90	22.90	-1	632	-0.16%
2020/02/12	1	22.95	5	23.00	23.00	-4	638	-0.63%
2020/02/07	1	23.05	0	0.00	23.00	1	650	0.15%
2020/01/02	2	26.75	10	26.75	26.80	-8	736	-1.09%
2019/12/27	0	0.00	0.8	26.75	26.95	-0.8	759	-0.11%
2019/12/23	0	0.00	1	27.50	27.60	-1	752	-0.13%
2019/12/18	0	0.00	2	27.00	27.00	-2	696	-0.29%
2019/12/17	0	0.00	5	27.25	27.05	-5	707	-0.71%
2019/12/16	0	0.00	5	27.30	27.30	-5	770	-0.65%
2019/12/12	5	27.00	0	0.00	26.60	5	807	0.62%
2019/12/06	4	25.90	0	0.00	25.90	4	745	0.54%
2019/11/28	0	26.35	0	0.00	26.50	0	923	0.00%
2019/11/06	0.2	26.85	0	0.00	26.90	0.2	1,318	0.02%
2019/10/17	0	0.00	1	27.15	27.20	-1	1,536	-0.07%
2019/10/16	5	27.65	0	0.00	27.05	5	1,537	0.33%
2019/10/15	0	0.00	3	27.35	27.45	-3	1,503	-0.20%
2019/10/14	3	26.30	1	26.40	26.40	2	1,499	0.13%
2019/10/09	2	26.20	0	0.00	26.20	2	1,492	0.13%
2019/10/08	7	26.98	0	0.00	26.75	7	1,488	0.47%
2019/10/07	2	27.65	0	0.00	27.45	2	1,476	0.14%
2019/10/02	1	28.00	0	0.00	28.00	1	1,452	0.07%
2019/09/24	0	0.00	2	28.10	28.00	-2	1,447	-0.14%
2019/09/20	0	0.00	2	27.98	28.00	-2	1,435	-0.14%
2019/09/19	4	28.64	1	28.60	28.25	3	1,419	0.21%
2019/09/12	0	0.00	8	26.95	26.95	-8	1,308	-0.61%
2019/09/06	9	27.56	0	0.00	27.45	9	1,283	0.70%
2019/09/05	0	0.00	2	28.30	28.25	-2	1,242	-0.16%
2019/09/04	2	28.00	13	28.23	28.45	-11	1,178	-0.93%
2019/08/30	2	27.65	2	27.90	27.30	0	1,123	0.00%
2019/08/29	1	28.60	31	27.97	27.75	-30	1,113	-2.70%
2019/08/28	0	0.00	1	27.50	28.20	-1	972	-0.10%
2019/08/27	0	0.00	1	27.55	27.55	-1	936	-0.11%
2019/08/23	21	27.31	0	0.00	27.70	21	914	2.30%
2019/08/22	1	27.80	0	0.00	27.70	1	904	0.11%
2019/08/21	1	27.65	0	0.00	27.60	1	893	0.11%
2019/08/20	19	27.72	5	28.05	27.40	14	885	1.58%
2019/08/19	1	27.15	0	0.00	27.55	1	814	0.12%
2019/07/31	0	0.00	2	27.00	26.80	-2	742	-0.27%
2019/07/29	5	26.85	5	27.00	26.85	0	728	0.00%
2019/07/26	8	28.19	0	0.00	27.40	8	736	1.09%
2019/07/25	1	28.00	9	27.89	28.00	-8	620	-1.29%
2019/07/16	1	26.15	0	0.00	26.05	1	869	0.12%
2019/07/09	1	25.20	0	0.00	25.20	1	951	0.11%
2019/07/02	0	0.00	2	26.55	26.75	-2	980	-0.20%
2019/06/25	2	26.85	0	0.00	26.10	2	975	0.20%
2019/06/24	0	0.00	1	26.55	26.70	-1	953	-0.10%
2019/06/21	0	0.00	1	26.20	26.15	-1	938	-0.11%
2019/06/20	2	26.45	1	26.50	26.05	1	938	0.11%
2019/06/13	0	0.00	8	25.45	25.45	-8	931	-0.86%
2019/05/31	0	0.00	5	24.50	24.55	-5	906	-0.55%
2019/05/21	5	23.80	0	0.00	23.95	5	998	0.50%
2019/05/20	0	0.00	1	23.80	23.75	-1	994	-0.10%
2019/05/09	1	25.10	0	0.00	24.85	1	1,023	0.10%
2019/05/02	9	26.25	0	0.00	26.20	9	993	0.91%
2019/04/24	1	27.75	11	27.80	27.45	-10	931	-1.07%
2019/04/23	4	27.30	4	26.74	27.80	0	812	0.00%
2019/04/22	3	26.50	5	26.60	26.80	-2	725	-0.28%
2019/04/18	2	25.20	0	0.00	25.10	2	655	0.31%
2019/04/17	0	0.00	0.1	25.55	25.70	-0.1	655	-0.02%
2019/04/15	1	24.75	0.8	24.55	24.70	0.2	606	0.03%
2019/04/12	0	0.00	10	24.85	24.70	-10	608	-1.64%
2019/04/11	0	0.00	10	25.30	25.30	-10	615	-1.62%
2019/04/10	5	24.30	5	24.30	24.45	0	577	0.00%
2019/04/08	5	24.50	0	0.00	24.45	5	572	0.87%
2019/04/03	10	24.30	0	0.00	24.20	10	568	1.76%
2019/04/02	10	24.30	1	24.25	24.15	9	566	1.59%
2019/04/01	1	24.05	0	0.00	24.10	1	563	0.18%
2019/03/28	1	23.90	1	24.10	24.40	0	555	0.00%
2019/03/25	0	0.00	1.7	24.00	24.00	-1.7	553	-0.31%
2019/03/22	1	24.80	1	24.85	24.50	0	550	0.00%
2019/03/21	1	24.50	0	0.00	24.55	1	550	0.18%
2019/03/19	0	0.00	1	24.70	24.85	-1	549	-0.18%
2019/03/18	1	24.40	0	0.00	24.40	1	545	0.18%
2019/03/15	0	0.00	1	24.75	24.75	-1	541	-0.18%
2019/03/04	0	0.00	1	25.45	25.45	-1	705	-0.14%
2019/02/27	5	25.20	0	0.00	25.15	5	710	0.70%
2019/02/26	3	25.80	2	25.70	25.50	1	731	0.14%
2019/02/14	1	24.50	2	24.45	24.70	-1	615	-0.16%
2019/02/12	0.2	24.20	0	0.00	24.25	0.2	600	0.03%
2019/01/30	1	23.90	1	23.95	23.85	0	587	0.00%
2019/01/28	1	24.20	0	0.00	24.10	1	600	0.17%
2019/01/23	1	23.80	0	0.00	24.10	1	623	0.16%
2019/01/22	0	0.00	1	24.30	24.00	-1	617	-0.16%
2019/01/10	0	0.00	10	23.65	23.45	-10	652	-1.53%
2019/01/02	10	22.43	0	0.00	22.60	10	651	1.53%
2018/12/22	0	0.00	2	22.45	22.60	-2	698	-0.29%
2018/12/20	0	0.00	1	22.90	22.55	-1	703	-0.14%
2018/12/19	3	23.45	0	0.00	23.25	3	706	0.42%
2018/12/07	0	0.00	8	24.20	24.55	-8	936	-0.85%
2018/12/05	0.4	25.75	0	0.00	25.65	0.4	1,007	0.04%
2018/12/04	3	26.00	3	25.75	25.95	0	1,008	0.00%
2018/11/29	4	25.00	2	25.20	24.40	2	983	0.20%
2018/11/28	0	0.00	1	24.35	24.60	-1	955	-0.10%
2018/11/09	1	22.50	1	22.70	22.80	0	1,208	0.00%
2018/11/08	1	22.90	1	22.70	22.65	0	1,208	0.00%
2018/11/01	2	22.98	1	22.90	22.90	1	1,203	0.08%
2018/10/31	2	22.23	2	22.40	23.05	0	1,184	0.00%
2018/10/25	2	22.20	0	0.00	22.20	2	1,157	0.17%
2018/10/24	1	23.40	0	0.00	23.60	1	1,153	0.09%
2018/10/12	2	22.20	2	22.45	22.65	0	1,174	0.00%
2018/10/02	1	30.20	0	0.00	30.55	1	1,177	0.08%
2018/10/01	0	30.50	0	0.00	30.50	0	1,262	0.00%
2018/09/28	0	30.00	0	0.00	30.00	0	1,278	0.00%
2018/09/07	2	27.25	0	0.00	27.30	2	1,307	0.15%
2018/09/06	1	29.15	1	28.15	28.15	0	1,388	0.00%
2018/09/05	3	28.95	1	29.50	29.70	2	1,405	0.14%
2018/09/04	0	0.00	1	29.05	28.85	-1	1,423	-0.07%
2018/09/03	3	28.97	0	0.00	28.75	3	1,412	0.21%
2018/08/31	2	29.15	10	29.07	29.20	-8	1,386	-0.58%
2018/08/29	1	28.40	0	0.00	28.45	1	1,365	0.07%
2018/08/21	5	28.25	4	28.33	28.00	1	1,348	0.07%
2018/08/20	2	27.50	1	27.60	27.60	1	1,290	0.08%
2018/08/13	6	27.20	0	0.00	26.80	6	1,273	0.47%
2018/08/09	1	28.10	0	0.00	28.45	1	1,246	0.08%
2018/08/08	0	0.00	2	27.33	28.10	-2	1,163	-0.17%
2018/08/02	2	26.70	0	0.00	26.55	2	1,154	0.17%
2018/07/27	1	26.70	0	0.00	26.75	1	1,151	0.09%
2018/07/13	0	0.00	1	27.65	27.30	-1	1,203	-0.08%
2018/07/05	1	26.50	0	0.00	26.65	1	1,184	0.08%
2018/07/03	1	28.45	0	0.00	27.85	1	1,173	0.09%
2018/07/02	0	0.00	1	29.00	28.70	-1	1,167	-0.09%
2018/06/27	0	0.00	1	28.70	28.85	-1	1,059	-0.09%
2018/06/21	0	0.00	1	28.60	28.35	-1	1,039	-0.10%
2018/06/19	0	0.00	1	29.20	28.80	-1	1,081	-0.09%
2018/06/15	1	28.80	1	29.40	28.80	0	1,084	0.00%
2018/06/14	2	29.65	1	30.00	29.30	1	1,058	0.09%
2018/06/12	0	0.00	2	29.13	29.00	-2	879	-0.23%
2018/06/11	0	0.00	1	27.85	27.85	-1	894	-0.11%
2018/06/07	2	28.40	0	0.00	27.95	2	916	0.22%
2018/06/05	0	0.00	1	28.00	27.85	-1	887	-0.11%
2018/06/04	0.2	27.70	0	0.00	27.80	0.2	871	0.02%
2018/05/30	1	26.70	0	0.00	26.70	1	841	0.12%
2018/05/25	1	26.85	0	0.00	26.80	1	829	0.12%
2018/05/22	0	0.00	1	26.50	26.35	-1	817	-0.12%
2018/05/14	1	26.20	0	0.00	25.95	1	926	0.11%
2018/05/10	0	0.00	1	26.80	26.55	-1	944	-0.11%
2018/05/03	0	0.00	1	26.85	26.35	-1	1,087	-0.09%
2018/04/30	2	26.28	0	0.00	26.25	2	1,125	0.18%
2018/04/26	3	27.00	0	0.00	25.70	3	1,179	0.25%
2018/04/24	0	0.00	7	25.45	25.45	-7	1,191	-0.59%
2018/04/18	1	27.00	0	0.00	26.95	1	1,224	0.08%
2018/03/23	1	28.10	1	28.00	28.15	0	1,520	0.00%
2018/03/22	11	29.40	0	0.00	28.85	11	1,516	0.73%
2018/03/21	0	0.00	6	28.41	28.65	-6	1,489	-0.40%
2018/03/20	1	28.10	0	0.00	28.05	1	1,489	0.07%
2018/03/16	0	0.00	0	28.40	28.55	0	1,597	0.00%
2018/03/15	2	29.35	4	29.18	28.85	-2	1,644	-0.12%
2018/03/06	5	27.20	2	26.90	27.00	3	1,710	0.18%
2018/03/02	0	0.00	1	27.45	27.45	-1	1,765	-0.06%
2018/02/23	0	0.00	1	27.85	27.85	-1	2,139	-0.05%
2018/02/21	0	0.00	1	27.60	27.60	-1	2,357	-0.04%
2018/02/09	1	26.15	0	0.00	26.40	1	2,398	0.04%
2018/02/08	0	0.00	2	27.30	27.05	-2	2,404	-0.08%
2018/02/06	0	0.00	1	27.75	26.60	-1	2,536	-0.04%
2018/02/05	1	28.85	0	0.00	29.30	1	2,524	0.04%
2018/02/02	0	0.00	4	29.90	29.85	-4	2,543	-0.16%
2018/01/30	29	31.08	21	30.40	30.40	8	2,715	0.29%
2018/01/26	2	30.05	0	0.00	29.90	2	2,890	0.07%
2018/01/22	0	0.00	11	30.69	30.55	-11	3,103	-0.35%
2018/01/19	10	30.35	0	0.00	30.75	10	3,256	0.31%
2018/01/15	9	30.70	0	0.00	30.25	9	3,975	0.23%
2018/01/11	4	29.38	0	0.00	29.35	4	4,541	0.09%
2018/01/05	0	0.00	6	30.92	30.85	-6	5,331	-0.11%
2018/01/04	10	31.20	5	30.85	31.30	5	5,379	0.09%
2018/01/03	7	30.67	5	31.20	30.95	2	5,347	0.04%