偉詮電 (2436)-元大-永春券商分點個股進出

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
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
970張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:14:30

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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/04/18	2	61.85	0	0.00	62.10	2	1,522	0.13%
2024/04/17	7	62.61	6	62.80	62.60	1	1,541	0.06%
2024/04/16	0	58.90	0	0.00	58.50	0	1,517	0.00%
2024/04/15	2	61.61	0	0.00	61.00	2	1,506	0.13%
2024/04/11	1	62.51	0	0.00	62.80	1	1,610	0.06%
2024/04/10	0	0.00	3	63.73	63.60	-3	1,640	-0.18%
2024/04/09	1	62.70	3	62.73	62.40	-2	1,665	-0.12%
2024/04/08	5	62.36	0	0.00	62.10	5	1,689	0.30%
2024/04/02	1	62.90	1	62.80	62.80	0	2,095	0.00%
2024/04/01	1	63.30	0	0.00	63.50	1	2,224	0.04%
2024/03/29	3	63.00	1	63.00	62.70	2	2,255	0.09%
2024/03/28	3	63.40	3	63.00	63.00	0	2,284	0.00%
2024/03/27	1	63.90	3	63.90	63.90	-2	2,333	-0.09%
2024/03/26	1	64.00	1	64.30	63.10	0	2,352	0.00%
2024/03/25	0	0.00	1	64.56	64.50	-1	2,378	-0.04%
2024/03/21	5	64.88	6	65.53	64.40	-1	2,417	-0.04%
2024/03/20	0	0.00	3	63.70	63.40	-3	2,438	-0.12%
2024/03/18	4	63.15	2	63.10	63.30	2	2,524	0.08%
2024/03/15	2	63.05	1	62.70	62.70	1	2,579	0.04%
2024/03/14	7	64.03	9	63.96	64.00	-2	2,609	-0.08%
2024/03/13	3	63.97	2	63.20	63.20	1	2,637	0.04%
2024/03/12	1	65.10	2.1	65.21	65.20	-1.1	2,699	-0.04%
2024/03/11	5	64.18	7.7	63.61	64.20	-2.7	2,749	-0.10%
2024/03/08	2	63.30	2.2	64.25	63.30	-0.2	2,810	-0.01%
2024/03/07	2	64.40	0	0.00	64.40	2	2,890	0.07%
2024/03/06	5	65.48	0	0.00	65.20	5	2,937	0.17%
2024/03/05	1	66.70	0	0.00	66.60	1	3,005	0.03%
2024/03/04	5	67.64	5	67.78	67.20	0	3,194	0.00%
2024/03/01	2	66.70	2.2	67.50	66.70	-0.2	3,280	-0.01%
2024/02/29	6	66.97	3	66.90	67.00	3	3,415	0.09%
2024/02/27	14	68.80	11	68.53	67.90	3	3,598	0.08%
2024/02/26	3	69.50	9	69.84	69.90	-6	3,769	-0.16%
2024/02/23	6	70.12	1	70.10	69.40	5	4,189	0.12%
2024/02/22	2	70.45	1	70.60	70.70	1	4,317	0.02%
2024/02/21	1	70.40	1	70.70	70.80	0	4,392	0.00%
2024/02/20	2	70.60	2	70.25	69.20	0	4,432	0.00%
2024/02/19	3	69.07	3	69.70	69.70	0	4,451	0.00%
2024/02/16	4	68.60	2	69.10	69.80	2	4,564	0.04%
2024/02/15	0	0.00	6.1	67.47	68.40	-6.1	4,568	-0.13%
2024/02/05	3	64.00	3	64.17	64.40	0	4,543	0.00%
2024/02/02	2.1	65.30	2	65.90	65.00	0.1	4,569	0.00%
2024/02/01	1	65.10	1	65.10	65.10	0	4,592	0.00%
2024/01/31	2	65.70	1	66.30	65.60	1	4,600	0.02%
2024/01/30	9	66.26	8	65.90	65.50	1	4,605	0.02%
2024/01/29	0	0.00	1	66.80	66.80	-1	4,596	-0.02%
2024/01/26	2	66.60	3	66.37	66.20	-1	4,619	-0.02%
2024/01/25	6	67.58	7	66.93	66.80	-1	4,648	-0.02%
2024/01/24	3	68.13	0	0.00	67.90	3	4,671	0.06%
2024/01/23	5.3	67.44	5	67.98	68.20	0.3	4,737	0.01%
2024/01/22	11	67.12	10.4	67.57	67.60	0.6	4,752	0.01%
2024/01/19	8.9	66.53	11.2	66.72	66.80	-2.2	4,790	-0.05%
2024/01/18	13	66.68	9.2	66.28	66.10	3.8	4,869	0.08%
2024/01/17	10	67.81	12	67.77	67.20	-2	4,972	-0.04%
2024/01/16	9.2	67.87	6	67.70	67.40	3.2	4,991	0.06%
2024/01/15	4	68.05	5	67.86	69.00	-1	4,988	-0.02%
2024/01/12	2	66.35	0	0.00	66.20	2	5,003	0.04%
2024/01/11	1	67.20	3	67.60	67.30	-2	5,072	-0.04%
2024/01/10	1	67.50	0	0.00	67.50	1	5,183	0.02%
2024/01/09	2	68.90	2	68.00	68.00	0	5,309	0.00%
2024/01/08	10.1	69.96	9.2	68.94	68.70	0.9	5,318	0.02%
2024/01/05	5.1	71.97	6	72.12	71.80	-1	5,261	-0.02%
2024/01/04	1.1	71.29	0	0.00	70.80	1.1	5,238	0.02%
2024/01/03	3.1	72.26	2	73.35	71.80	1	5,276	0.02%
2024/01/02	3	72.62	11.5	72.49	72.50	-8.4	5,270	-0.16%
2023/12/29	7.5	72.16	33.3	72.14	73.60	-25.8	5,277	-0.49%
2023/12/28	43.5	75.38	16	74.99	74.00	27.5	5,218	0.53%
2023/12/27	16.2	72.12	14	71.86	72.90	2.2	5,007	0.04%
2023/12/26	8	70.26	8.6	70.32	69.90	-0.6	4,906	-0.01%
2023/12/25	6	69.58	6.4	69.31	69.30	-0.4	4,889	-0.01%
2023/12/22	10	68.98	12	69.33	69.80	-2	4,878	-0.04%
2023/12/21	4	68.10	4	67.77	67.70	0	4,861	0.00%
2023/12/20	7	68.60	8	68.50	68.60	-1	4,875	-0.02%
2023/12/19	7	67.41	5.3	67.39	67.30	1.7	4,885	0.03%
2023/12/18	2	68.70	4	69.00	68.10	-2	4,947	-0.04%
2023/12/15	5.2	69.06	3	69.97	68.10	2.2	5,014	0.04%
2023/12/14	17	71.03	17	71.12	69.80	0	5,132	0.00%
2023/12/13	2	70.91	1	71.40	70.90	1	5,213	0.02%
2023/12/12	11	71.95	10	71.82	70.70	1	5,323	0.02%
2023/12/11	9	72.00	9	72.43	71.70	0	5,428	0.00%
2023/12/08	2	71.60	2	71.50	71.20	0	5,602	0.00%
2023/12/07	8	72.74	0	0.00	71.50	8	5,729	0.14%
2023/12/06	6	73.92	4	74.40	73.90	2	5,891	0.03%
2023/12/05	4	75.03	4	75.03	74.60	0	6,196	0.00%
2023/12/04	5.1	77.14	34	77.15	76.10	-28.9	6,641	-0.44%
2023/12/01	4	78.48	0	0.00	78.10	4	6,899	0.06%
2023/11/30	5	78.12	10.5	78.62	79.00	-5.5	7,929	-0.07%
2023/11/29	9	78.17	51	78.75	78.80	-42	8,492	-0.49%
2023/11/28	45	77.44	3	77.73	77.70	42	8,565	0.49%
2023/11/27	17	77.36	23	77.06	76.10	-6	9,162	-0.07%
2023/11/24	52	76.70	25.2	76.85	76.50	26.8	9,954	0.27%
2023/11/22	31	75.05	43	75.30	76.30	-12	9,991	-0.12%
2023/11/21	19	71.53	5	71.76	72.80	14	9,588	0.15%
2023/11/20	2	71.55	1	70.90	71.20	1	9,539	0.01%
2023/11/17	23	69.28	21	69.55	69.80	2	9,458	0.02%
2023/11/16	4	68.70	1	71.40	68.10	3	9,374	0.03%
2023/11/15	9	70.69	9.9	70.12	69.00	-0.9	9,323	-0.01%
2023/11/14	0	0.00	5	66.72	67.60	-5	9,220	-0.05%
2023/11/13	0	0.00	5	64.76	65.70	-5	9,197	-0.05%
2023/11/10	11	64.22	7	63.81	63.60	4	9,175	0.04%
2023/11/09	7	65.53	7	65.20	65.40	0	9,141	0.00%
2023/11/08	1	66.30	0	0.00	66.60	1	9,127	0.01%
2023/11/07	6	67.40	5	67.06	66.90	1	9,117	0.01%
2023/11/03	11	67.56	10	67.61	67.00	1	9,117	0.01%
2023/11/02	0	0.00	2	67.70	67.90	-2	9,101	-0.02%
2023/11/01	0	0.00	1	65.50	66.00	-1	9,080	-0.01%
2023/10/31	3	66.53	8	67.04	64.30	-5	9,053	-0.06%
2023/10/30	2	67.90	1	68.70	67.60	1	9,035	0.01%
2023/10/27	2	68.15	1	69.20	67.60	1	9,029	0.01%
2023/10/26	2	68.90	1	69.70	67.50	1	9,032	0.01%
2023/10/25	4	71.00	2	71.55	70.60	2	8,956	0.02%
2023/10/24	1	69.30	3	69.10	69.10	-2	8,891	-0.02%
2023/10/23	1	70.90	3	70.83	70.50	-2	8,908	-0.02%
2023/10/20	1	69.00	1	69.70	70.40	0	8,905	0.00%
2023/10/19	3	69.73	5	70.30	70.90	-2	8,926	-0.02%
2023/10/18	11	70.98	1	68.60	68.30	10	8,906	0.11%
2023/10/17	20	72.01	14	72.43	71.50	6	9,037	0.07%
2023/10/16	2	68.75	1	69.50	68.80	1	8,961	0.01%
2023/10/12	0	0.00	11	71.33	71.30	-11	9,074	-0.12%
2023/10/11	11	71.15	5	72.06	70.30	6	9,357	0.06%
2023/10/06	1	71.00	0	0.00	71.00	1	9,410	0.01%
2023/10/05	1	71.40	12	71.21	71.40	-11	9,454	-0.12%
2023/10/04	1	70.30	5	70.34	70.90	-4	9,520	-0.04%
2023/10/03	10	71.51	6	71.03	71.00	4	9,788	0.04%
2023/10/02	0	0.00	1	69.70	69.00	-1	9,922	-0.01%
2023/09/28	0	0.00	1	68.30	67.50	-1	10,034	-0.01%
2023/09/26	14	67.59	2	67.30	67.00	12	10,025	0.12%
2023/09/22	12	68.63	13	68.79	68.90	-1	9,970	-0.01%
2023/09/21	6	69.47	23	68.82	68.80	-17	9,933	-0.17%
2023/09/20	13	72.35	0	0.00	70.80	13	9,851	0.13%
2023/09/19	6	72.58	5	72.32	72.20	1	9,768	0.01%
2023/09/18	25	74.61	23	75.46	73.70	2	9,610	0.02%
2023/09/15	34	74.91	24	74.23	74.00	10	9,477	0.11%
2023/09/14	5	74.67	27	74.04	74.50	-22	9,366	-0.23%
2023/09/13	38	73.02	22	72.40	72.90	16	9,235	0.17%
2023/09/12	28	73.85	27	74.15	74.10	1	9,061	0.01%
2023/09/11	47	74.20	54.2	73.57	74.20	-7.2	8,927	-0.08%
2023/09/08	46	74.73	48	75.13	75.10	-2	8,819	-0.02%
2023/09/07	44	76.21	30	75.80	73.30	14	8,555	0.16%
2023/09/06	53	75.98	54	74.89	75.00	-1	8,229	-0.01%
2023/09/05	69	79.03	96.1	79.23	77.50	-27.1	7,950	-0.34%
2023/09/04	50.1	74.76	107.1	73.47	78.60	-56.9	6,954	-0.82%	大賣/
2023/09/01	90	72.27	82	72.01	71.50	8	6,310	0.13%
2023/08/31	98	72.48	57.4	71.98	71.50	40.6	6,069	0.67%
2023/08/30	188.1	71.18	186.2	71.34	73.30	1.9	5,483	0.03%	大買/大賣/
2023/08/29	41	63.90	27	64.39	66.70	14	4,563	0.31%
2023/08/28	2.1	60.01	6	60.60	60.70	-3.9	4,187	-0.09%
2023/08/25	14	59.10	8	58.55	58.20	6	4,127	0.15%
2023/08/24	25	61.34	25	61.17	60.40	0	4,107	0.00%
2023/08/23	0	0.00	2	60.05	60.00	-2	4,019	-0.05%
2023/08/21	2	59.35	1	59.20	59.20	1	3,998	0.03%
2023/08/18	0	0.00	1	59.80	59.90	-1	3,989	-0.03%
2023/08/17	0	0.00	1	59.20	59.30	-1	3,969	-0.03%
2023/08/15	0	0.00	1	56.80	56.90	-1	3,950	-0.03%
2023/08/14	0	0.00	10	54.75	55.50	-10	3,947	-0.25%
2023/08/10	4	56.65	12	56.68	56.80	-8	3,928	-0.20%
2023/08/09	0	0.00	1	58.80	58.60	-1	3,908	-0.03%
2023/08/08	0	0.00	0.1	58.40	58.30	-0.1	3,901	0.00%
2023/08/07	0	0.00	1	58.70	58.70	-1	3,896	-0.03%
2023/08/04	1	58.10	0	0.00	57.80	1	3,882	0.03%
2023/08/02	7	58.61	0	0.00	58.00	7	3,881	0.18%
2023/08/01	3	60.63	3	61.13	60.50	0	3,824	0.00%
2023/07/31	8	61.13	4.5	61.47	60.20	3.5	3,801	0.09%
2023/07/28	6.2	61.58	7	61.21	61.70	-0.8	3,744	-0.02%
2023/07/27	9	61.22	8	61.03	61.20	1	3,716	0.03%
2023/07/26	24	61.65	23	62.22	60.00	1	3,657	0.03%
2023/07/25	6	60.98	8	60.81	60.70	-2	3,584	-0.06%
2023/07/24	11	60.10	10	59.88	60.00	1	3,557	0.03%
2023/07/21	10	61.61	9.2	61.62	61.90	0.8	3,493	0.02%
2023/07/20	33.4	63.89	38	63.73	63.10	-4.6	3,444	-0.13%
2023/07/19	14	61.16	10	60.84	60.60	4	3,183	0.13%
2023/07/18	16	60.71	27	60.11	60.10	-11	3,141	-0.35%
2023/07/17	10	61.16	9	60.92	60.50	1	3,086	0.03%
2023/07/14	50.5	63.00	59	62.90	62.80	-8.5	3,007	-0.28%
2023/07/13	6	58.40	6	58.93	60.30	0	2,708	0.00%
2023/07/12	1	57.70	5	58.52	58.00	-4	2,596	-0.15%
2023/07/11	9	57.99	4	58.80	58.30	5	2,528	0.20%
2023/07/10	8	59.53	20.3	59.69	58.10	-12.3	2,452	-0.50%
2023/07/07	10.2	57.65	8	58.98	57.90	2.2	2,163	0.10%
2023/07/06	17	56.56	6	55.75	55.20	11	1,956	0.56%
2023/07/05	0	0.00	2	54.30	53.70	-2	1,856	-0.11%
2023/07/04	8	53.35	0	0.00	53.30	8	2,023	0.40%
2023/06/29	1	52.00	2	52.10	52.10	-1	2,275	-0.04%
2023/06/21	4	53.13	1	53.10	53.00	3	2,318	0.13%
2023/06/20	0	0.00	0.1	54.40	54.10	-0.1	2,318	0.00%
2023/06/19	2	55.40	1	55.80	55.00	1	2,347	0.04%
2023/06/15	1	56.70	1	56.70	56.70	0	2,290	0.00%
2023/06/14	7	57.13	0	0.00	55.70	7	2,262	0.31%
2023/06/13	5	60.10	7	59.79	58.90	-2	2,143	-0.09%
2023/06/12	21	59.41	30.1	59.28	60.50	-9.1	2,067	-0.44%
2023/06/09	19	56.38	3	56.67	58.00	16	1,891	0.85%
2023/06/08	8	57.41	6	56.10	55.50	2	1,823	0.11%
2023/06/07	1	53.50	0	0.00	54.10	1	1,748	0.06%
2023/06/06	0	0.00	3	54.07	53.00	-3	1,798	-0.17%
2023/06/05	6	55.62	29	55.37	54.80	-23	1,781	-1.29%
2023/06/02	1.1	52.90	1	52.60	53.20	0.1	1,682	0.01%
2023/06/01	1	52.00	0	0.00	52.30	1	1,679	0.06%
2023/05/31	2	52.50	1	52.50	52.20	1	1,728	0.06%
2023/05/29	1	51.30	1	51.01	51.60	0	1,787	0.00%
2023/05/26	0	0.00	1	49.90	49.70	-1	1,810	-0.06%
2023/05/25	1	50.20	0	0.00	50.10	1	1,852	0.05%
2023/05/23	0	0.00	1	50.10	50.10	-1	1,930	-0.05%
2023/05/22	3	49.28	1	49.50	49.55	2	1,948	0.10%
2023/05/19	1	49.10	0	0.00	48.85	1	1,964	0.05%
2023/05/17	0	0.00	6	47.65	48.25	-6	1,968	-0.30%
2023/05/11	2	47.00	0	0.00	46.25	2	2,033	0.10%
2023/05/10	3	47.50	0	0.00	47.50	3	2,052	0.15%
2023/05/08	5	48.70	0	0.00	47.65	5	2,147	0.23%
2023/04/27	5	47.45	0	0.00	47.10	5	2,613	0.19%
2023/04/26	0	0.00	1	46.50	47.35	-1	2,619	-0.04%
2023/04/25	3	47.12	3	48.20	46.90	0	2,640	0.00%
2023/04/24	1	48.95	2	48.98	48.95	-1	2,679	-0.04%
2023/04/21	2	49.70	1	49.80	49.40	1	2,741	0.04%
2023/04/19	1	52.60	1	52.30	52.00	0	2,717	0.00%
2023/04/13	0	0.00	11.6	53.27	52.70	-11.6	2,680	-0.43%
2023/04/12	5	54.40	39	53.84	54.30	-34	2,656	-1.28%
2023/04/11	4	53.80	1	53.90	53.90	3	2,632	0.11%
2023/04/10	20	52.90	20	53.30	53.50	0	2,595	0.00%
2023/04/07	39.1	54.63	28	53.58	53.70	11.1	2,553	0.43%
2023/04/06	25.1	54.73	14.1	54.98	55.50	11	2,363	0.46%
2023/03/29	5	49.99	2	49.60	49.60	3	2,092	0.14%
2023/03/28	1	51.00	2	50.50	50.30	-1	2,092	-0.05%
2023/03/27	19	51.96	0	0.00	51.50	19	2,086	0.91%
2023/03/24	17	52.27	1	52.60	52.80	16	2,077	0.77%
2023/03/23	1	51.80	0	0.00	51.60	1	2,039	0.05%
2023/03/22	26	51.77	25	51.26	51.40	1	2,023	0.05%
2023/03/20	0	0.00	1	50.80	51.00	-1	1,963	-0.05%
2023/03/17	0	0.00	1	50.00	50.20	-1	1,968	-0.05%
2023/03/16	0	0.00	2	50.05	49.95	-2	1,972	-0.10%
2023/03/15	1	51.40	0	0.00	50.80	1	1,982	0.05%
2023/03/14	1	49.05	0	0.00	49.75	1	1,988	0.05%
2023/03/13	4	49.44	4	48.80	49.60	0	2,048	0.00%
2023/03/10	5	50.64	0	0.00	49.95	5	2,116	0.24%
2023/03/09	5	52.50	9	52.33	51.90	-4	2,129	-0.19%
2023/03/08	3	51.53	1	51.50	51.40	2	2,075	0.10%
2023/03/03	3.4	52.38	8	52.83	51.80	-4.6	2,096	-0.22%
2023/03/02	8	51.98	5	52.26	52.20	3	2,103	0.14%
2023/03/01	0	0.00	2	50.90	50.90	-2	2,040	-0.10%
2023/02/23	0.6	51.15	0	0.00	50.90	0.6	2,000	0.03%
2023/02/22	1	49.85	2	50.80	51.10	-1	1,986	-0.05%
2023/02/21	1	50.60	9	50.72	50.80	-8	1,965	-0.41%
2023/02/20	0	0.00	1	49.65	50.00	-1	1,978	-0.05%
2023/02/16	6	48.51	0	0.00	49.00	6	2,003	0.30%
2023/02/15	1	47.90	1	47.85	47.85	0	2,055	0.00%
2023/02/14	1	49.10	2	49.10	47.90	-1	2,081	-0.05%
2023/02/13	1	47.80	0	0.00	47.80	1	2,087	0.05%
2023/02/10	0	0.00	0	47.85	47.25	0	2,172	0.00%
2023/02/09	2	48.60	1	49.00	48.50	1	2,246	0.04%
2023/02/08	0	0.00	2	49.25	49.35	-2	2,289	-0.09%
2023/02/07	0	0.00	1	48.75	49.05	-1	2,401	-0.04%
2023/02/06	8	49.31	2	49.05	49.05	6	2,405	0.25%
2023/02/03	17	50.75	31	50.97	50.90	-14	2,381	-0.59%
2023/02/02	3	49.27	0	0.00	49.35	3	2,248	0.13%
2023/02/01	0	0.00	1	48.10	48.30	-1	2,614	-0.04%
2023/01/31	0	0.00	9.2	47.57	47.75	-9.2	2,694	-0.34%
2023/01/30	2	47.88	5	48.38	48.35	-3	2,627	-0.11%
2023/01/17	2	45.53	1	45.60	45.50	1	2,574	0.04%
2023/01/16	0	0.00	1	46.50	46.00	-1	2,579	-0.04%
2023/01/13	3	45.48	0	0.00	46.35	3	2,578	0.12%
2023/01/12	5	46.50	29	46.22	45.80	-24	2,556	-0.94%
2023/01/11	8.2	45.79	7	45.21	46.35	1.2	2,495	0.05%
2023/01/06	3	43.42	0	0.00	43.55	3	2,471	0.12%
2023/01/05	0	43.15	2	42.60	42.65	-2	2,486	-0.08%
2023/01/04	2	42.60	0	0.00	42.55	2	2,493	0.08%
2023/01/03	2	42.03	4	42.15	42.00	-2	2,500	-0.08%
2022/12/29	4	41.45	0	0.00	41.50	4	2,511	0.16%
2022/12/28	0	0.00	1	41.40	41.40	-1	2,532	-0.04%
2022/12/27	2	42.53	2	42.65	42.75	0	2,540	0.00%
2022/12/26	1	42.20	0	0.00	41.85	1	2,545	0.04%
2022/12/23	0	0.00	4	40.89	42.00	-4	2,564	-0.16%
2022/12/22	3	41.65	3	42.10	41.65	0	2,577	0.00%
2022/12/21	3	41.30	1	41.40	41.30	2	2,598	0.08%
2022/12/20	1	41.75	0	0.00	41.45	1	2,617	0.04%
2022/12/19	3	43.35	4	43.05	43.00	-1	2,642	-0.04%
2022/12/16	0	0.00	10	43.92	44.15	-10	2,650	-0.38%
2022/12/14	5	44.75	1	44.60	45.05	4	2,672	0.15%
2022/12/13	1	44.40	2	44.78	44.15	-1	2,675	-0.04%
2022/12/12	1	44.65	4	44.48	44.40	-3	2,683	-0.11%
2022/12/09	8	45.38	0	0.00	45.00	8	2,687	0.30%
2022/12/08	10	45.51	0	0.00	45.55	10	2,686	0.37%
2022/12/07	3	45.78	17.1	46.06	45.60	-14.1	2,700	-0.52%
2022/12/06	4	48.01	6	48.10	47.10	-2	2,695	-0.07%
2022/12/05	4	49.91	5	49.83	48.85	-1	2,677	-0.04%
2022/12/02	12	48.36	9	48.52	48.65	3	2,632	0.11%
2022/12/01	3	47.35	4	47.05	47.10	-1	2,565	-0.04%
2022/11/30	0	45.25	4	45.40	45.90	-4	2,559	-0.16%
2022/11/29	8	44.89	0	0.00	45.00	8	2,586	0.31%
2022/11/28	2	45.10	0	0.00	45.40	2	2,592	0.08%
2022/11/25	4	46.50	2	45.70	45.65	2	2,618	0.08%
2022/11/24	10	46.23	12	46.42	46.80	-2	2,609	-0.08%
2022/11/23	0	0.00	4	44.80	44.40	-4	2,563	-0.16%
2022/11/22	8	44.56	0	0.00	44.10	8	2,592	0.31%
2022/11/18	2	46.15	5	46.21	45.30	-3	2,732	-0.11%
2022/11/17	10	45.95	6.2	46.42	46.00	3.8	2,710	0.14%
2022/11/16	2	46.03	3.3	46.15	46.30	-1.3	2,692	-0.05%
2022/11/15	4	45.16	0.4	45.45	45.45	3.6	2,662	0.14%
2022/11/14	8	44.73	2	44.60	45.10	6	2,648	0.23%
2022/11/11	7	44.60	4	44.90	44.50	3	2,649	0.11%
2022/11/10	1	44.15	1	43.56	43.90	0	2,603	0.00%
2022/11/09	0	43.50	1	43.45	43.70	-1	2,598	-0.04%
2022/11/08	4	43.70	4	44.34	43.20	0	2,609	0.00%
2022/11/07	6.1	44.92	7	45.19	44.35	-1	2,593	-0.04%
2022/11/04	0	0.00	5	43.11	43.20	-5	2,523	-0.20%
2022/11/03	22	44.15	13	43.74	43.85	9	2,498	0.36%
2022/11/02	1	42.60	0	0.00	42.65	1	2,393	0.04%
2022/11/01	6	42.63	9	42.85	42.50	-3	2,407	-0.12%
2022/10/31	14	42.75	25	42.64	42.60	-11	2,367	-0.46%
2022/10/28	26	42.88	15	43.16	42.80	11	2,269	0.48%
2022/10/27	2	41.15	4	41.40	42.20	-2	1,869	-0.11%
2022/10/26	0	38.40	5	38.50	38.40	-5	1,794	-0.28%
2022/10/24	0	0.00	3	40.15	39.55	-3	1,846	-0.16%
2022/10/21	3	39.05	0	0.00	38.70	3	1,930	0.16%
2022/10/18	1	39.95	1	40.30	40.45	0	1,931	0.00%
2022/10/17	1.1	39.78	1	38.15	40.00	0.1	1,938	0.01%
2022/10/13	2.3	37.90	2	38.05	36.95	0.3	1,943	0.01%
2022/10/04	1	42.00	0	0.00	42.20	1	1,964	0.05%
2022/10/03	1	41.20	0	0.00	41.10	1	1,967	0.05%
2022/09/30	0	39.45	0	0.00	40.65	0	2,016	0.00%
2022/09/29	0	40.40	0	0.00	39.60	0	2,035	0.00%
2022/09/28	4.1	39.96	1	40.45	39.05	3.1	2,063	0.15%
2022/09/27	3	41.73	1.6	41.23	41.90	1.4	2,087	0.07%
2022/09/26	3.1	40.37	3	40.60	40.30	0.1	2,115	0.01%
2022/09/23	2	45.10	0	0.00	43.25	2	2,152	0.09%
2022/09/21	0	44.54	0	0.00	44.25	0	2,159	0.00%
2022/09/20	1	45.40	1	45.45	45.35	0	2,157	0.00%
2022/09/19	3.1	45.04	0	0.00	44.80	3.1	2,184	0.14%
2022/09/16	3	46.57	0	0.00	46.50	3	2,206	0.14%
2022/09/15	1	47.20	1	47.60	47.45	0	2,238	0.00%
2022/09/14	0.1	46.88	0	0.00	47.15	0.1	2,269	0.00%
2022/09/12	1	48.30	0.4	48.45	48.25	0.6	2,343	0.02%
2022/09/08	0	48.20	1	47.60	47.60	-1	2,386	-0.04%
2022/09/07	12	48.60	3	48.18	48.00	9	2,436	0.37%
2022/09/06	6	49.56	9	49.76	49.30	-3	2,433	-0.12%
2022/09/05	2.1	50.07	6	50.22	50.00	-3.9	2,420	-0.16%
2022/09/02	2	51.85	0	0.00	51.60	2	2,425	0.08%
2022/09/01	4	52.85	0	0.00	52.90	4	2,427	0.17%
2022/08/31	0	56.20	1	56.30	56.50	-1	2,407	-0.04%
2022/08/29	1.2	56.27	0	56.80	55.50	1.2	2,471	0.05%
2022/08/26	5	60.04	5	59.92	58.50	0	2,460	0.00%
2022/08/25	3	58.13	2	58.40	58.80	1	2,383	0.04%
2022/08/23	0	56.40	10	56.45	56.80	-10	2,449	-0.41%
2022/08/22	0	57.50	0	57.45	57.00	0	2,479	0.00%
2022/08/19	2	57.75	2	57.65	57.50	0	2,481	0.00%
2022/08/17	0	0.00	1	57.40	56.70	-1	2,480	-0.04%
2022/08/15	0	56.30	2	56.80	56.90	-2	2,493	-0.08%
2022/08/12	12	54.12	2	54.60	55.20	10	2,460	0.41%
2022/08/11	1	51.80	1	52.00	52.10	0	2,407	0.00%
2022/08/10	0	50.50	0	0.00	50.00	0	2,467	0.00%
2022/08/09	1	50.70	1	50.30	50.70	0	2,493	0.00%
2022/08/08	3	51.13	2	51.20	51.80	1	2,492	0.04%
2022/08/05	0	53.50	1	53.20	53.00	-1	2,481	-0.04%
2022/08/04	2	51.50	1	52.60	52.40	1	2,500	0.04%
2022/08/03	1.1	52.68	0	0.00	53.00	1.1	2,509	0.04%
2022/08/02	1	51.50	0	0.00	53.10	1	2,522	0.04%
2022/08/01	0	52.50	0	0.00	53.20	0	2,527	0.00%
2022/07/29	6	53.05	5	53.50	53.60	1	2,605	0.04%
2022/07/28	4.1	57.01	3	55.30	53.60	1.1	2,627	0.04%
2022/07/22	1	57.50	2.3	57.56	57.60	-1.3	2,632	-0.05%
2022/07/21	1	57.60	2	57.60	58.00	-1	2,707	-0.04%
2022/07/20	4	56.40	6	56.25	56.20	-2	2,764	-0.07%
2022/07/19	2	55.10	2	55.05	55.10	0	2,822	0.00%
2022/07/18	4	55.65	2	55.30	55.10	2	2,929	0.07%
2022/07/15	4	54.75	1	54.10	54.70	3	2,962	0.10%
2022/07/13	0	0.00	5	52.80	52.20	-5	2,953	-0.17%
2022/07/12	11.1	51.54	4.3	52.08	50.90	6.9	2,956	0.23%
2022/07/11	0.1	54.10	0	0.00	53.90	0.1	2,948	0.00%
2022/07/08	3	54.77	3	55.00	54.50	0	2,960	0.00%
2022/07/07	3	51.10	4	52.38	53.50	-1	2,942	-0.03%
2022/07/06	2.1	53.33	2	52.30	51.20	0.1	2,974	0.00%
2022/07/05	1	53.30	2	55.00	55.00	-1	2,985	-0.03%
2022/07/01	2.1	51.54	12	51.73	50.30	-9.9	2,943	-0.34%
2022/06/30	1	55.01	0	0.00	55.00	1	2,897	0.03%
2022/06/29	0	58.60	0	0.00	58.00	0	2,894	0.00%
2022/06/27	4	60.10	1	60.10	60.10	3	2,975	0.10%
2022/06/24	2	57.90	2	57.20	57.30	0	2,968	0.00%
2022/06/23	0	55.60	1	55.30	55.60	-1	2,997	-0.03%
2022/06/22	0.1	57.00	1	56.70	56.70	-0.9	3,031	-0.03%
2022/06/21	0.1	58.40	0	0.00	59.70	0.1	3,034	0.00%
2022/06/20	8.2	59.43	7	58.71	56.10	1.2	3,119	0.04%
2022/06/17	3.2	61.22	3	61.20	60.80	0.2	3,079	0.01%
2022/06/16	3	64.61	3	64.97	61.00	0	3,067	0.00%
2022/06/15	1.1	65.53	0	0.00	65.50	1.1	3,035	0.03%
2022/06/14	0	65.50	0	0.00	67.00	0	3,088	0.00%
2022/06/13	3	66.87	0	0.00	66.60	3	3,155	0.10%
2022/06/10	3	69.37	4	69.48	69.50	-1	3,227	-0.03%
2022/06/09	10	70.73	5	70.62	70.60	5	3,238	0.15%
2022/06/08	11	70.85	11	70.16	70.80	0	3,239	0.00%
2022/06/07	0	69.10	6.1	70.69	70.90	-6.1	3,246	-0.19%
2022/06/06	1	69.30	1	69.10	69.00	0	3,236	0.00%
2022/06/02	2	70.45	0	0.00	69.90	2	3,309	0.06%
2022/06/01	8.4	70.54	18	70.82	71.10	-9.7	3,363	-0.29%
2022/05/31	1	70.50	3	70.13	70.50	-2	3,453	-0.06%
2022/05/30	1	68.30	6	68.25	68.30	-5	3,705	-0.14%
2022/05/27	0	0.00	1	67.00	66.10	-1	3,715	-0.03%
2022/05/26	5	66.88	0	0.00	65.70	5	3,732	0.13%
2022/05/25	1	67.20	2	67.55	67.40	-1	3,750	-0.03%
2022/05/24	0	66.90	2	67.20	66.30	-2	3,816	-0.05%
2022/05/23	4	68.53	0	0.00	67.90	4	3,822	0.10%
2022/05/20	1	68.60	1	68.70	68.80	0	3,913	0.00%
2022/05/19	0	0.00	0	68.50	68.70	0	4,022	0.00%
2022/05/18	6	69.60	7	69.17	69.40	-1	4,263	-0.02%
2022/05/17	17	68.46	1	68.10	69.30	16	4,911	0.33%
2022/05/16	0.2	67.70	1	67.80	66.60	-0.8	4,929	-0.02%
2022/05/12	9	66.59	8	65.30	64.20	1	5,026	0.02%
2022/05/11	0	0.00	1	67.50	66.80	-1	5,077	-0.02%
2022/05/10	0	64.00	2	65.85	66.00	-2	5,178	-0.04%
2022/05/09	1	65.50	0	0.00	65.50	1	5,385	0.02%
2022/05/06	8	66.38	8	66.51	66.50	0	5,414	0.00%
2022/05/05	9	73.34	7	72.59	72.20	2	5,389	0.04%
2022/05/04	7	70.67	7	70.23	70.30	0	5,422	0.00%
2022/05/03	1.2	69.50	0	0.00	69.30	1.2	5,468	0.02%
2022/04/29	2	70.50	6	71.18	69.50	-4	5,530	-0.07%
2022/04/28	2	68.35	1	70.00	70.00	1	5,553	0.02%
2022/04/27	2	65.30	1	66.50	69.10	1	5,554	0.02%
2022/04/26	2.3	72.14	3	71.37	69.30	-0.7	5,488	-0.01%
2022/04/25	4	72.20	0	0.00	71.60	4	5,471	0.07%
2022/04/22	9	78.78	6	79.45	78.60	3	5,441	0.06%
2022/04/21	2	75.95	2	77.85	78.00	0	5,437	0.00%
2022/04/20	0	0.00	2	75.80	76.10	-2	5,440	-0.04%
2022/04/19	1	75.80	0	77.20	75.50	1	5,486	0.02%
2022/04/18	0	76.54	0.1	76.85	76.00	-0.1	5,539	0.00%
2022/04/15	2	77.45	0	0.00	77.10	2	5,594	0.04%
2022/04/14	0	0.00	3	80.10	79.50	-3	5,673	-0.05%
2022/04/13	1	78.70	1	79.90	80.30	0	5,731	0.00%
2022/04/12	2	78.00	1.1	77.80	77.80	0.9	5,812	0.02%
2022/04/11	1	81.50	1.8	79.19	79.00	-0.8	5,791	-0.01%
2022/04/07	6	83.18	2	84.40	82.00	4	5,864	0.07%
2022/04/06	2	84.00	1.2	84.15	84.00	0.8	5,933	0.01%
2022/04/01	1	84.80	1	85.20	85.30	0	6,157	0.00%
2022/03/31	11	86.45	10	86.07	86.20	1	6,275	0.02%
2022/03/30	7.3	87.81	9	88.29	87.60	-1.8	6,313	-0.03%
2022/03/29	7	86.73	6	86.65	86.80	1	6,448	0.02%
2022/03/28	11	86.02	11	86.25	86.20	0	6,720	0.00%
2022/03/25	10	90.38	10	89.14	88.60	0	7,237	0.00%
2022/03/24	11	88.65	12	89.85	90.00	-1	7,357	-0.01%
2022/03/23	4	90.13	6	90.07	90.00	-2	7,554	-0.03%
2022/03/22	7	87.91	7	88.03	88.20	0	7,904	0.00%
2022/03/21	20	87.40	22	87.62	88.00	-2	8,016	-0.02%
2022/03/18	33	86.54	32	87.09	87.40	1	8,095	0.01%
2022/03/17	22	84.72	31	86.09	87.20	-9	8,217	-0.11%
2022/03/16	19	84.07	15	82.50	82.90	4	8,309	0.05%
2022/03/15	10	85.25	20	85.26	84.50	-10	8,323	-0.12%
2022/03/14	8	88.55	8	88.55	88.20	0	8,386	0.00%
2022/03/11	3	88.13	15	88.27	88.80	-12	8,645	-0.14%
2022/03/10	36	88.72	36	88.25	88.20	0	8,899	0.00%
2022/03/09	6	86.72	7	85.90	86.70	-1	9,189	-0.01%
2022/03/08	9	85.84	3	88.07	85.00	6	9,589	0.06%
2022/03/07	16	89.16	6	88.92	88.50	10	10,289	0.10%
2022/03/04	15	94.07	146	93.82	92.50	-131	10,484	-1.25%	大賣/鉅額交易
2022/03/03	483	95.14	343	94.22	94.20	140	10,673	1.31%	大買/大賣/鉅額交易
2022/03/02	6	89.45	3.1	89.89	91.00	3	10,618	0.03%
2022/03/01	5	90.36	4	89.90	90.50	1	10,812	0.01%
2022/02/25	2	88.35	2	88.65	88.60	0	11,052	0.00%
2022/02/24	5.3	88.75	2.1	89.74	87.10	3.2	11,264	0.03%
2022/02/23	4	90.65	1	91.20	91.20	3	11,617	0.03%
2022/02/22	4	90.10	3.1	90.87	89.60	0.9	11,952	0.01%
2022/02/21	12.1	94.20	7	93.80	93.00	5.1	12,207	0.04%
2022/02/18	37.4	93.53	45	93.78	95.40	-7.6	12,829	-0.06%
2022/02/17	89.1	96.46	71.2	96.17	93.00	17.9	13,341	0.13%
2022/02/16	0.2	91.31	0	0.00	91.40	0.2	14,010	0.00%
2022/02/15	5.2	90.52	2.3	89.88	89.40	3	15,010	0.02%
2022/02/14	41	91.19	50	90.40	90.30	-9	16,674	-0.05%
2022/02/11	11	91.65	14.2	92.01	93.10	-3.2	16,750	-0.02%
2022/02/10	26.1	92.64	25.1	92.86	92.60	1	16,916	0.01%
2022/02/09	49.1	92.16	39	92.69	93.10	10.1	16,994	0.06%
2022/02/07	10	87.00	12	87.33	88.00	-2	16,890	-0.01%
2022/01/26	1	86.00	2	86.30	87.00	-1	16,989	-0.01%
2022/01/25	5	84.58	1	84.60	84.10	4	17,509	0.02%
2022/01/24	3	81.17	1	81.70	84.00	2	17,967	0.01%
2022/01/21	1	84.60	0	0.00	83.90	1	18,058	0.01%
2022/01/19	0	86.60	0	0.00	86.60	0	18,316	0.00%
2022/01/18	4	88.25	3.1	87.80	87.70	1	18,600	0.01%
2022/01/17	1	85.90	1	86.40	87.30	0	18,746	0.00%
2022/01/14	2	86.09	3	86.26	84.40	-1	19,141	-0.01%
2022/01/13	3	87.33	3	87.43	87.10	0	19,434	0.00%
2022/01/12	2.2	88.65	1	88.30	88.10	1.2	19,695	0.01%
2022/01/11	4	89.00	5	90.10	88.70	-1	19,849	-0.01%
2022/01/10	2	91.60	2	90.80	91.50	0	19,979	0.00%
2022/01/07	5.1	91.30	18	90.76	90.60	-13	20,091	-0.06%
2022/01/06	7	93.36	2	94.30	94.40	5	20,176	0.02%
2022/01/05	6.5	93.44	12	93.38	93.00	-5.5	20,334	-0.03%
2022/01/04	6	96.03	0	0.00	95.60	6	20,350	0.03%
2022/01/03	5	97.26	1	95.70	95.70	4	20,600	0.02%
2021/12/30	6	96.90	3	96.60	96.60	3	20,769	0.01%
2021/12/29	6	96.73	7	96.49	97.10	-1	21,060	0.00%
2021/12/28	17	99.08	20	98.58	97.10	-3	21,406	-0.01%
2021/12/27	14.4	97.34	7	97.34	97.60	7.4	21,659	0.03%
2021/12/24	4.5	96.25	5	95.72	95.40	-0.5	22,324	0.00%
2021/12/23	4.3	96.49	7.3	97.01	96.00	-3.1	23,656	-0.01%
2021/12/22	12.2	99.94	9	99.83	97.60	3.2	24,269	0.01%
2021/12/21	91	99.70	121	99.80	99.00	-30	24,683	-0.12%	大賣/
2021/12/20	20	96.83	12.4	96.64	97.00	7.6	25,111	0.03%
2021/12/17	38.4	96.33	39	96.28	96.60	-0.6	25,525	0.00%
2021/12/16	24	95.81	23.1	96.05	96.30	0.9	25,423	0.00%
2021/12/15	11	89.27	15.2	90.80	91.80	-4.2	25,084	-0.02%
2021/12/14	19.2	88.66	24	88.35	88.50	-4.8	25,064	-0.02%
2021/12/13	8	91.25	4	91.60	90.10	4	25,202	0.02%
2021/12/10	4	91.95	5	91.86	90.90	-1	25,130	0.00%
2021/12/09	3	94.47	3	95.24	94.00	0	25,112	0.00%
2021/12/08	18	96.18	17	95.06	94.70	1	25,205	0.00%
2021/12/07	16	99.13	46.1	98.26	95.00	-30	25,414	-0.12%
2021/12/06	28	99.65	25.1	100.11	99.30	3	25,366	0.01%
2021/12/03	24	98.21	35	98.02	99.00	-11	25,346	-0.04%
2021/12/02	23.2	97.49	20.1	97.13	96.00	3.1	25,448	0.01%
2021/12/01	45.1	96.41	43	97.73	100.50	2.1	25,916	0.01%
2021/11/30	24	96.12	17	94.22	92.80	7	26,270	0.03%
2021/11/29	17.3	90.46	13	92.32	92.20	4.3	26,552	0.02%
2021/11/26	63	96.42	38.3	95.57	94.60	24.7	26,435	0.09%
2021/11/25	18.1	98.67	9	97.27	95.70	9.1	26,282	0.03%
2021/11/24	15.3	99.00	14	98.16	99.50	1.3	26,132	0.00%
2021/11/23	28	101.32	34	99.61	98.90	-6	25,964	-0.02%
2021/11/22	51	105.24	37	101.73	101.00	14	25,807	0.05%
2021/11/19	54	104.63	57.1	104.35	106.50	-3.1	25,464	-0.01%
2021/11/18	30.2	104.53	24.7	103.97	104.00	5.5	25,166	0.02%
2021/11/17	50.3	109.42	24	109.25	108.50	26.3	24,873	0.11%
2021/11/16	22	106.02	44.2	108.11	110.00	-22.2	24,203	-0.09%
2021/11/15	63.3	106.04	42	106.57	108.00	21.3	23,487	0.09%
2021/11/12	54	99.08	59	100.51	102.50	-5	22,181	-0.02%
2021/11/11	64.1	90.57	159.9	90.58	93.40	-95.8	21,178	-0.45%	大賣/
2021/11/10	10	84.78	12	85.07	85.00	-2	19,506	-0.01%
2021/11/09	29	84.78	55	84.45	84.50	-26	19,431	-0.13%
2021/11/08	14	81.78	76	82.45	82.50	-62	19,253	-0.32%
2021/11/05	44	79.47	25	79.86	80.90	19	19,187	0.10%
2021/11/04	7	80.49	4	81.25	80.50	3	19,178	0.02%
2021/11/03	10	81.00	9	81.19	80.90	1	19,157	0.01%
2021/11/02	132	86.86	46	80.78	80.10	86	19,153	0.45%	大買/
2021/11/01	15	85.30	32	86.53	89.00	-17	18,596	-0.09%
2021/10/29	8	82.25	9	82.16	81.10	-1	18,170	-0.01%
2021/10/28	39	82.27	14	82.18	82.50	25	18,092	0.14%
2021/10/27	2	79.70	11	81.06	81.80	-9	17,980	-0.05%
2021/10/26	19	79.60	5	79.62	78.20	14	17,928	0.08%
2021/10/25	5	83.78	0	0.00	82.90	5	17,804	0.03%
2021/10/22	46	83.60	40	84.14	84.20	6	17,909	0.03%
2021/10/21	27	81.04	33	81.96	82.50	-6	17,779	-0.03%
2021/10/20	11	78.34	10	78.69	79.90	1	17,541	0.01%
2021/10/19	3	75.03	2	74.51	75.90	1	17,696	0.01%
2021/10/18	5	71.90	5	72.34	73.10	0	18,107	0.00%
2021/10/15	9	73.54	10	73.89	73.40	-1	18,097	-0.01%
2021/10/14	7	72.47	8	73.23	72.20	-1	18,120	-0.01%
2021/10/13	9	74.56	26	73.07	72.50	-17	18,117	-0.09%
2021/10/12	3	79.53	24	78.70	77.90	-21	18,058	-0.12%
2021/10/08	3	81.57	6	81.00	80.30	-3	18,088	-0.02%
2021/10/07	18	80.03	14	80.11	80.90	4	18,114	0.02%
2021/10/06	11.1	80.03	16	80.33	77.70	-4.9	18,625	-0.03%
2021/10/05	42	78.94	43.3	77.52	81.40	-1.3	19,044	-0.01%
2021/10/04	14	80.51	23	80.61	77.90	-9	18,855	-0.05%
2021/10/01	67	84.65	111	82.84	83.70	-44	18,721	-0.24%	大賣/
2021/09/30	198.5	88.58	127.2	88.84	85.90	71.3	18,543	0.38%	大買/大賣/
2021/09/29	47	88.76	32	88.39	90.50	15	17,435	0.09%
2021/09/28	48	87.55	24.1	88.08	89.80	23.9	17,263	0.14%
2021/09/27	42	87.90	39	88.31	86.70	3	17,372	0.02%
2021/09/24	22	84.13	30	84.30	86.00	-8	16,747	-0.05%
2021/09/23	9	80.46	19	79.87	79.10	-10	16,243	-0.06%
2021/09/22	8	79.61	13	79.71	79.20	-5	16,431	-0.03%
2021/09/17	8	78.91	13	78.71	80.50	-5	16,461	-0.03%
2021/09/16	16	79.46	9	80.02	79.90	7	16,462	0.04%
2021/09/15	7	77.29	9	77.71	77.10	-2	16,364	-0.01%
2021/09/14	8	79.65	5	79.30	78.90	3	16,563	0.02%
2021/09/13	3	81.53	8	80.94	79.20	-5	16,583	-0.03%
2021/09/10	32	78.38	74	78.31	82.30	-42	16,488	-0.25%
2021/09/09	77	76.86	53.4	76.36	78.80	23.7	16,198	0.15%
2021/09/08	11.1	76.06	10	75.73	75.40	1.1	16,062	0.01%
2021/09/07	53.2	79.97	167	82.59	76.80	-113.8	15,970	-0.71%	大賣/鉅額交易
2021/09/06	88	87.09	131	85.54	85.30	-43	15,660	-0.27%	大賣/
2021/09/03	142.2	85.66	168.8	85.62	86.30	-26.6	14,906	-0.18%	大買/大賣/
2021/09/02	138	80.66	84	80.76	80.90	54	13,965	0.39%	大買/
2021/09/01	160	75.60	10	75.92	76.80	150	13,801	1.09%	大買/鉅額交易
2021/08/31	12	72.01	0	0.00	72.30	12	13,761	0.09%
2021/08/30	2	74.45	2	75.00	73.00	0	14,222	0.00%
2021/08/27	4	75.80	12	74.56	75.10	-8	14,787	-0.05%
2021/08/26	14	75.81	6	75.48	74.90	8	14,874	0.05%
2021/08/25	8	74.60	6.4	74.26	74.10	1.6	15,033	0.01%
2021/08/23	3	73.13	2	73.45	74.00	1	15,767	0.01%
2021/08/20	1	70.80	3.1	69.85	70.10	-2.1	16,231	-0.01%
2021/08/19	0.1	68.20	0.1	70.20	68.10	0	16,345	0.00%
2021/08/18	2.1	65.51	11.2	66.43	71.20	-9.1	16,518	-0.06%
2021/08/17	2.1	69.93	28	67.64	66.80	-26	17,000	-0.15%
2021/08/16	0.7	69.00	16	70.43	70.20	-15.4	17,306	-0.09%
2021/08/13	8.1	71.94	1	71.02	70.70	7	17,520	0.04%
2021/08/12	4	73.08	4.2	73.45	74.80	-0.2	17,616	0.00%
2021/08/11	34.3	72.12	33	74.05	71.70	1.3	17,905	0.01%
2021/08/10	13.1	76.85	11	76.33	76.00	2.1	18,084	0.01%
2021/08/09	7	77.57	51	79.43	77.10	-44	18,354	-0.24%
2021/08/06	3	81.20	8	81.63	80.20	-5	18,642	-0.03%
2021/08/05	1	79.60	55	79.59	79.40	-54	19,042	-0.28%
2021/08/04	13	80.25	2	79.95	79.40	11	20,152	0.05%
2021/08/03	9	78.43	37.2	78.26	79.80	-28.2	20,330	-0.14%
2021/08/02	3.1	77.20	3	78.50	77.20	0	20,587	0.00%
2021/07/30	41	78.20	4	79.35	77.60	37	20,805	0.18%
2021/07/29	6.2	77.67	5.3	77.90	78.60	0.8	21,123	0.00%
2021/07/28	41.2	79.66	14	80.11	78.20	27.2	21,224	0.13%
2021/07/27	5	88.30	13	87.96	85.70	-8	21,315	-0.04%
2021/07/26	10	86.37	4	85.75	86.30	6	21,323	0.03%
2021/07/23	121	89.46	15	88.56	84.10	106	21,540	0.49%	大買/鉅額交易
2021/07/22	24	87.84	99.1	87.12	91.00	-75.1	21,510	-0.35%
2021/07/21	64	83.67	16	84.32	83.20	48	21,221	0.23%
2021/07/20	36	83.47	43	83.90	81.80	-7	21,670	-0.03%
2021/07/19	16	84.63	47	84.67	85.30	-31	21,935	-0.14%
2021/07/16	5	84.34	2	83.55	83.50	3	22,258	0.01%
2021/07/15	44.1	81.99	6	83.50	83.70	38.1	22,625	0.17%
2021/07/14	10	83.43	9	83.08	81.90	1	23,126	0.00%
2021/07/13	32.1	90.26	37	89.09	84.50	-4.9	23,408	-0.02%
2021/07/12	65.2	87.83	62	88.87	88.90	3.2	23,504	0.01%
2021/07/09	60	83.91	61	83.58	84.10	-1	23,282	0.00%
2021/07/08	35	85.51	41	83.93	83.50	-6	23,986	-0.02%
2021/07/07	31	84.06	97	84.30	83.10	-66	24,188	-0.27%
2021/07/06	87	82.21	6	82.33	80.50	81	23,819	0.34%
2021/07/05	44	84.34	63	83.02	80.90	-19	23,835	-0.08%
2021/07/02	80	79.33	112	79.81	81.40	-32	23,587	-0.14%	大賣/
2021/07/01	39.1	75.41	12	75.58	77.00	27.1	23,334	0.12%
2021/06/30	7	73.59	8	73.53	74.00	-1	23,598	0.00%
2021/06/29	43	75.32	9.1	75.12	73.20	33.9	23,772	0.14%
2021/06/28	2	73.85	3	74.23	74.50	-1	24,086	0.00%
2021/06/25	5	72.88	4	73.25	72.60	1	24,213	0.00%
2021/06/24	7	73.01	5	72.50	73.00	2	24,200	0.01%
2021/06/23	7	72.80	5	72.52	74.30	2	24,611	0.01%
2021/06/22	3	69.77	1.1	68.85	68.50	1.9	24,500	0.01%
2021/06/21	2	70.65	2	70.35	70.00	0	24,451	0.00%
2021/06/18	6	72.87	5	72.48	72.40	1	24,673	0.00%
2021/06/17	5	72.12	6	72.37	73.00	-1	24,692	0.00%
2021/06/16	3.5	73.83	4	74.13	72.30	-0.5	24,764	0.00%
2021/06/15	5	73.44	7	73.49	74.10	-2	25,315	-0.01%
2021/06/11	6	73.47	4	73.55	72.10	2	25,706	0.01%
2021/06/10	8	73.21	18	72.76	71.90	-10	25,626	-0.04%
2021/06/09	25	73.63	25	72.93	72.50	0	25,494	0.00%
2021/06/08	5	75.44	127	74.83	74.00	-122	25,161	-0.48%	大賣/鉅額交易
2021/06/07	29	75.68	5	76.88	74.90	24	25,031	0.10%
2021/06/04	141	77.11	20	75.91	76.00	121	24,476	0.49%	大買/鉅額交易
2021/06/03	6	73.03	7	72.97	72.90	-1	23,850	0.00%
2021/06/02	27	72.17	15	71.69	72.00	12	23,682	0.05%
2021/06/01	7	73.83	13	73.97	73.20	-6	23,441	-0.03%
2021/05/31	27.1	72.40	29	72.98	71.70	-1.9	23,089	-0.01%
2021/05/28	19	67.90	10	67.39	69.20	9	22,597	0.04%
2021/05/27	2	63.30	4	63.33	63.10	-2	22,127	-0.01%
2021/05/26	42.4	63.08	77	63.20	62.90	-34.6	21,987	-0.16%
2021/05/25	18	64.68	20	65.10	64.30	-2	21,819	-0.01%
2021/05/24	15	59.72	9	59.47	61.20	6	21,389	0.03%
2021/05/21	20	58.99	20	58.93	59.50	0	21,098	0.00%
2021/05/20	16	57.84	16	56.09	55.80	0	20,947	0.00%
2021/05/19	76	58.82	42	58.01	58.30	34	20,866	0.16%
2021/05/18	5	56.80	4	57.58	58.50	1	20,628	0.00%
2021/05/17	36	53.70	53	53.88	53.20	-17	20,444	-0.08%
2021/05/14	10	57.30	9	56.54	56.00	1	20,130	0.01%
2021/05/13	99	58.94	93	59.38	57.90	6	19,779	0.03%
2021/05/12	42	63.72	45.3	63.47	63.90	-3.3	19,252	-0.02%
2021/05/11	18.2	61.77	22	62.58	61.50	-3.8	18,179	-0.02%
2021/05/10	15.1	68.54	2,685	70.49	66.10	-2,669.9	17,957	-14.87%	大賣/鉅額交易
2021/05/07	37	74.58	21.1	73.57	71.70	15.9	17,679	0.09%
2021/05/06	65.1	70.59	103	70.88	70.20	-37.9	17,444	-0.22%	大賣/
2021/05/05	103	75.13	80	75.65	73.90	23	17,078	0.13%	大買/
2021/05/04	2,127	76.96	60	78.41	77.80	2,067	16,994	12.16%	大買/鉅額交易
2021/05/03	641	81.49	141	80.92	81.30	500	16,717	2.99%	大買/大賣/鉅額交易
2021/04/29	79	85.22	53	84.20	82.30	26	16,587	0.16%
2021/04/28	73	86.92	49	88.06	86.30	24	16,669	0.14%
2021/04/27	9	87.63	26	87.77	86.20	-17	16,629	-0.10%
2021/04/26	64.1	88.51	50	87.96	88.40	14.1	16,739	0.08%
2021/04/23	21	80.10	108.2	83.33	83.80	-87.2	17,227	-0.51%	大賣/
2021/04/22	69	81.87	21	81.68	76.20	48	17,848	0.27%
2021/04/21	100	83.29	198	82.82	82.40	-98	17,572	-0.56%	大賣/
2021/04/20	132	81.20	66	81.89	82.10	66	17,159	0.38%	大買/
2021/04/19	204.2	76.93	118	77.65	77.00	86.2	16,646	0.52%	大買/大賣/
2021/04/16	143	74.93	100	74.80	76.70	43	16,167	0.27%	大買/
2021/04/15	42	67.15	42	67.37	70.90	0	15,460	0.00%
2021/04/14	47	66.13	59	65.58	68.20	-12	15,145	-0.08%
2021/04/13	57	63.88	58	64.61	64.10	-1	14,454	-0.01%
2021/04/12	36	63.32	36	62.77	62.70	0	14,028	0.00%
2021/04/09	34	63.06	30	63.54	63.50	4	14,027	0.03%
2021/04/08	48	65.15	26	65.15	65.10	22	14,040	0.16%
2021/04/07	19	64.01	42	63.80	64.70	-23	14,381	-0.16%
2021/04/06	29	61.09	34	60.69	61.80	-5	14,284	-0.04%
2021/04/01	18	56.64	14.6	56.45	57.30	3.4	13,930	0.02%
2021/03/31	38	56.73	65.2	57.18	55.10	-27.2	13,870	-0.20%
2021/03/30	8	54.11	28	53.90	54.60	-20	13,563	-0.15%
2021/03/29	26	52.61	3	52.57	52.00	23	13,527	0.17%
2021/03/26	197	54.96	177	53.57	52.30	20	13,914	0.14%	大買/大賣/
2021/03/25	8.2	51.48	26.2	51.34	52.00	-18	13,788	-0.13%
2021/03/24	24	51.18	32	51.54	50.90	-8	14,839	-0.05%
2021/03/23	73	52.25	61	51.63	51.00	12	14,826	0.08%
2021/03/22	29	50.26	26	50.95	50.90	3	14,644	0.02%
2021/03/19	36.2	50.91	36	51.28	50.80	0.2	15,085	0.00%
2021/03/18	88	52.25	82	52.92	52.30	6	15,923	0.04%
2021/03/17	43	49.96	35	49.70	49.85	8	16,206	0.05%
2021/03/16	9	47.58	1	46.75	46.80	8	16,394	0.05%
2021/03/15	10	47.98	3.8	47.62	47.50	6.2	16,561	0.04%
2021/03/12	0	0.00	12	46.55	47.00	-12	16,575	-0.07%
2021/03/11	2	46.05	2.2	45.72	46.05	-0.2	16,700	0.00%
2021/03/10	9	44.36	1	44.70	44.20	8	16,805	0.05%
2021/03/09	3.1	43.91	7	44.11	43.85	-4	17,084	-0.02%
2021/03/08	6.1	44.90	1	45.05	44.55	5.1	17,214	0.03%
2021/03/05	4.1	45.44	2	45.90	45.40	2.1	17,262	0.01%
2021/03/04	2	46.53	5	46.83	46.20	-3	17,272	-0.02%
2021/03/03	1	46.20	3	46.87	47.20	-2	17,293	-0.01%
2021/03/02	6	47.39	11	47.49	46.05	-5	17,440	-0.03%
2021/02/26	2	46.25	8	47.13	46.80	-6	17,452	-0.03%
2021/02/25	3	47.62	82	47.43	47.20	-79	17,460	-0.45%
2021/02/24	17	48.54	101	48.00	47.75	-84	17,475	-0.48%	大賣/
2021/02/23	3	47.12	2	47.75	47.75	1	17,378	0.01%
2021/02/22	2	47.95	6	47.98	48.00	-4	17,333	-0.02%
2021/02/19	8	46.99	16	46.20	46.65	-8	17,273	-0.05%
2021/02/18	34	45.94	2	45.88	46.05	32	17,211	0.19%
2021/02/17	4	45.60	6.1	45.65	46.25	-2.1	17,159	-0.01%
2021/02/05	2.1	42.91	2.1	42.95	42.60	0	17,112	0.00%
2021/02/04	3	43.18	4	43.28	42.85	-1	17,126	-0.01%
2021/02/03	1	43.85	1	43.20	43.20	0	17,112	0.00%
2021/02/02	15	44.18	5.1	43.52	43.85	9.9	17,165	0.06%
2021/02/01	1.1	43.20	1.2	43.60	42.95	-0.1	17,106	0.00%
2021/01/29	2.1	42.68	2	43.00	43.00	0.1	17,099	0.00%
2021/01/28	1.1	43.24	2	43.83	43.80	-0.9	17,040	-0.01%
2021/01/27	2	44.53	2	44.53	44.35	0	16,993	0.00%
2021/01/26	12	45.16	14.4	45.24	44.50	-2.4	16,929	-0.01%
2021/01/25	11.1	43.96	41	44.10	43.95	-29.9	16,741	-0.18%
2021/01/22	72.1	44.47	36	44.28	45.30	36.1	16,624	0.22%
2021/01/21	84.2	44.75	121	45.27	44.45	-36.9	16,435	-0.22%	大賣/
2021/01/20	185.2	49.07	139	49.96	47.70	46.2	15,990	0.29%	大買/大賣/
2021/01/19	12	53.98	45	53.50	52.50	-33	15,607	-0.21%
2021/01/18	160	54.44	40	54.16	55.00	120	15,188	0.79%	大買/鉅額交易
2021/01/15	44	52.50	133	53.52	54.10	-89	14,131	-0.63%	大賣/
2021/01/14	19	49.63	15	49.36	49.20	4	13,079	0.03%
2021/01/13	2	47.88	3.1	48.57	48.75	-1.1	12,864	-0.01%
2021/01/12	5.1	48.34	3	48.93	46.90	2.1	12,755	0.02%
2021/01/11	56	49.67	3	49.57	48.75	53	12,641	0.42%
2021/01/08	4	48.90	3	49.28	49.10	1	12,627	0.01%
2021/01/07	3	48.78	6.1	48.69	48.80	-3.1	12,813	-0.02%
2021/01/06	19.1	48.52	12.4	49.04	47.85	6.7	12,819	0.05%
2021/01/05	14.3	47.52	7	47.34	47.35	7.3	12,592	0.06%
2021/01/04	44.1	48.09	8	48.21	48.30	36.1	12,479	0.29%
2020/12/31	12	50.55	122	50.14	49.65	-110	12,232	-0.90%	大賣/鉅額交易
2020/12/30	40	51.31	38	51.04	49.85	2	11,904	0.02%
2020/12/29	14	49.86	32	49.47	49.15	-18	11,189	-0.16%
2020/12/28	20	48.68	13	48.95	48.30	7	10,722	0.07%
2020/12/25	4	48.48	4.1	48.26	47.80	-0.1	10,433	0.00%
2020/12/24	127.1	49.14	128	48.18	47.50	-0.9	10,220	-0.01%	大買/大賣/
2020/12/23	29	47.29	20	47.39	47.85	9	9,907	0.09%
2020/12/22	44	48.98	106	47.45	45.95	-62	9,684	-0.64%	大賣/
2020/12/21	24.4	48.97	67	48.24	48.05	-42.6	9,233	-0.46%
2020/12/18	116.6	51.43	52	51.23	51.30	64.6	8,837	0.73%	大買/
2020/12/17	5	49.80	14	49.80	49.80	-9	7,635	-0.12%
2020/12/16	0	0.00	4	45.30	45.30	-4	7,550	-0.05%
2020/12/15	221	41.86	84	43.11	41.20	137	7,435	1.84%	大買/鉅額交易
2020/12/14	128	45.96	283	45.65	44.85	-155	6,960	-2.23%	大買/大賣/鉅額交易
2020/12/11	331	44.06	108	44.12	45.65	223	5,975	3.73%	大買/大賣/鉅額交易
2020/12/10	53	40.33	45.1	41.29	41.50	7.9	5,008	0.16%
2020/12/09	5.1	39.13	10.6	38.07	40.05	-5.5	4,322	-0.13%
2020/12/08	1	36.85	55	36.85	36.45	-54	4,100	-1.32%
2020/12/07	10	36.53	4	36.49	36.60	6	4,030	0.15%
2020/12/04	6	36.19	3	36.28	37.10	3	3,855	0.08%
2020/12/03	56	36.34	20.6	36.05	36.70	35.4	3,772	0.94%
2020/12/02	8	34.68	7	34.68	34.60	1	3,805	0.03%
2020/12/01	0	0.00	7	33.48	33.80	-7	3,678	-0.19%
2020/11/30	1	33.30	4	33.38	33.20	-3	3,660	-0.08%
2020/11/27	3	33.12	1	32.95	33.10	2	3,666	0.05%
2020/11/26	22	34.14	5	33.95	33.50	17	3,655	0.47%
2020/11/25	3	32.72	6.1	33.22	33.50	-3.1	3,482	-0.09%
2020/11/24	2	33.23	3	33.20	32.70	-1	3,412	-0.03%
2020/11/23	9	33.47	9	33.60	33.60	0	3,392	0.00%
2020/11/20	3	32.93	2	33.28	32.95	1	3,325	0.03%
2020/11/19	2	32.68	1.6	32.98	32.95	0.4	3,350	0.01%
2020/11/18	1	32.20	5	32.71	32.80	-4	3,348	-0.12%
2020/11/17	0	0.00	2	32.35	32.00	-2	3,323	-0.06%
2020/11/16	4	32.29	21	32.65	32.20	-17	3,362	-0.51%
2020/11/13	30	32.34	7	32.23	32.40	23	3,341	0.69%
2020/11/12	4	31.79	4	31.80	31.75	0	3,258	0.00%
2020/11/11	0	0.00	1	31.20	31.45	-1	3,224	-0.03%
2020/11/10	7	31.85	2	31.78	31.45	5	3,214	0.16%
2020/11/09	1	30.40	1	30.65	31.00	0	3,126	0.00%
2020/11/06	4	31.11	0	0.00	30.40	4	3,099	0.13%
2020/11/05	1	30.90	1	31.30	31.30	0	3,055	0.00%
2020/11/04	3	30.73	1	30.85	30.90	2	3,079	0.06%
2020/11/03	2	30.20	2	30.58	30.55	0	3,096	0.00%
2020/11/02	2	30.38	2	30.10	30.10	0	3,237	0.00%
2020/10/30	0	0.00	1	30.50	30.65	-1	3,311	-0.03%
2020/10/29	3	30.50	2	30.63	30.65	1	3,321	0.03%
2020/10/28	1	31.40	4	31.29	31.00	-3	3,350	-0.09%
2020/10/27	1	31.10	1	31.30	31.40	0	3,385	0.00%
2020/10/26	1	31.95	2	31.80	31.55	-1	3,405	-0.03%
2020/10/23	2	32.13	0	0.00	32.05	2	3,409	0.06%
2020/10/22	2	31.50	4	31.79	32.00	-2	3,379	-0.06%
2020/10/21	1	32.10	1	31.90	31.90	0	3,366	0.00%
2020/10/20	2	32.20	2	32.10	31.80	0	3,416	0.00%
2020/10/19	5	32.53	3	32.20	32.25	2	3,462	0.06%
2020/10/16	6	32.91	6	32.52	32.05	0	3,447	0.00%
2020/10/15	22	34.15	10	33.69	33.45	12	3,365	0.36%
2020/10/14	5	32.50	7	32.01	34.00	-2	3,042	-0.07%
2020/10/13	2	30.90	1	31.00	31.15	1	2,893	0.03%
2020/10/12	1	30.70	1	31.00	30.90	0	2,877	0.00%
2020/10/08	1	30.75	1	30.30	30.30	0	2,923	0.00%
2020/10/07	1	30.30	1	30.50	30.75	0	3,062	0.00%
2020/10/06	2	30.40	0	0.00	30.20	2	3,140	0.06%
2020/10/05	1	30.00	1	29.95	29.90	0	3,411	0.00%
2020/09/30	1	29.90	2	29.93	30.05	-1	3,806	-0.03%
2020/09/29	1	30.30	2	29.88	29.85	-1	3,912	-0.03%
2020/09/28	2	30.08	1	30.05	30.05	1	3,993	0.03%
2020/09/25	1	30.65	0	0.00	29.15	1	4,050	0.02%
2020/09/24	2	31.10	1	31.20	30.35	1	4,102	0.02%
2020/09/23	1	31.00	4.6	31.56	31.60	-3.6	4,077	-0.09%
2020/09/22	1	30.55	9	31.01	30.85	-8	4,087	-0.20%
2020/09/21	1	31.65	0	0.00	31.10	1	4,119	0.02%
2020/09/18	8	31.81	1	31.70	31.35	7	4,157	0.17%
2020/09/17	2	31.50	8.7	31.78	31.25	-6.7	4,262	-0.16%
2020/09/16	1	31.05	1	31.40	31.20	0	4,222	0.00%
2020/09/15	1	30.80	1	30.95	30.95	0	4,218	0.00%
2020/09/14	3	30.38	4	30.78	30.90	-1	4,228	-0.02%
2020/09/11	0	0.00	2	29.80	29.80	-2	4,237	-0.05%
2020/09/10	1	31.00	1	30.85	30.20	0	4,249	0.00%
2020/09/09	2	30.35	2	30.65	30.55	0	4,244	0.00%
2020/09/08	1	30.50	8	30.63	30.60	-7	4,253	-0.16%
2020/09/07	21	32.02	31	32.35	30.20	-10	4,192	-0.24%
2020/09/04	0	0.00	11	30.46	30.60	-11	3,890	-0.28%
2020/09/03	2	30.83	0	0.00	30.20	2	3,859	0.05%
2020/09/02	0	0.00	11	30.44	30.40	-11	3,819	-0.29%
2020/09/01	1	30.10	1	29.95	30.00	0	3,806	0.00%
2020/08/31	1	29.75	41.8	29.60	29.55	-40.8	3,825	-1.07%
2020/08/28	1	29.65	1	29.55	29.55	0	3,871	0.00%
2020/08/27	2	29.98	21	30.15	29.65	-19	3,881	-0.49%
2020/08/26	1	29.45	1	29.75	29.50	0	3,882	0.00%
2020/08/25	42	29.83	11	30.08	29.60	31	3,964	0.78%
2020/08/24	4	28.80	2	28.85	29.05	2	3,907	0.05%
2020/08/21	4	28.28	0	0.00	28.30	4	3,900	0.10%
2020/08/20	0	0.00	6	28.37	27.80	-6	3,881	-0.15%
2020/08/19	2	29.13	3	29.32	30.10	-1	3,819	-0.03%
2020/08/17	2	29.33	1	29.60	29.45	1	3,796	0.03%
2020/08/14	4	28.93	1	29.30	29.25	3	3,858	0.08%
2020/08/13	1	29.15	1	29.40	28.90	0	3,891	0.00%
2020/08/12	1	29.05	3	28.85	28.95	-2	3,881	-0.05%
2020/08/11	1	29.15	7	29.24	29.00	-6	3,873	-0.15%
2020/08/10	3	29.67	0	0.00	29.25	3	3,864	0.08%
2020/08/06	0	0.00	4	29.91	30.00	-4	3,821	-0.10%
2020/08/05	1	31.75	5	31.11	31.95	-4	3,676	-0.11%
2020/08/04	1	30.40	1	30.40	30.45	0	3,598	0.00%
2020/08/03	2	30.30	0	0.00	30.30	2	3,586	0.06%
2020/07/31	7	29.91	1	29.85	29.80	6	3,565	0.17%
2020/07/30	8	29.56	2	29.20	30.10	6	3,563	0.17%
2020/07/29	4.2	29.14	1	29.15	29.00	3.2	3,552	0.09%
2020/07/28	5	28.00	5	28.04	28.05	0	3,565	0.00%
2020/07/27	3	29.28	1.1	29.04	29.00	1.9	3,563	0.05%
2020/07/24	36	30.56	4	29.94	29.85	32	3,558	0.90%
2020/07/23	10	30.68	5	30.65	30.85	5	3,518	0.14%
2020/07/22	1	29.45	0	0.00	29.80	1	3,549	0.03%
2020/07/20	0	0.00	2	28.30	29.30	-2	3,711	-0.05%
2020/07/17	1	28.80	2	29.15	28.95	-1	3,698	-0.03%
2020/07/16	0	0.00	3	30.07	29.90	-3	3,642	-0.08%
2020/07/15	5	30.41	3	30.55	30.15	2	3,675	0.05%
2020/07/14	1	31.80	0	0.00	31.50	1	3,644	0.03%
2020/07/13	5	31.05	5	30.81	31.00	0	3,544	0.00%
2020/07/10	16	31.44	40	31.05	30.80	-24	3,478	-0.69%
2020/07/09	27	32.61	5	32.54	32.80	22	3,225	0.68%
2020/07/08	10	29.20	6	28.79	29.85	4	2,833	0.14%
2020/07/07	7	28.56	20	28.22	28.30	-13	2,771	-0.47%
2020/07/06	6	28.23	0	0.00	28.30	6	2,705	0.22%
2020/07/03	9	27.74	11	27.65	28.50	-2	2,655	-0.08%
2020/07/02	2	27.05	0	0.00	27.10	2	2,633	0.08%
2020/07/01	0	0.00	3	27.15	27.20	-3	2,704	-0.11%
2020/06/29	3	28.05	3	28.45	28.05	0	2,600	0.00%
2020/06/24	10	28.87	13	28.90	28.50	-3	2,547	-0.12%
2020/06/23	15	28.11	1.1	28.00	28.15	13.9	2,437	0.57%
2020/06/19	7	28.24	0	0.00	27.45	7	2,420	0.29%
2020/06/17	0	0.00	1	28.00	27.70	-1	2,356	-0.04%
2020/06/15	1	27.00	1	27.70	27.05	0	2,366	0.00%
2020/06/11	0	0.00	3	27.30	27.05	-3	2,400	-0.12%
2020/06/09	0	0.00	1	27.70	27.45	-1	2,464	-0.04%
2020/06/05	0	0.00	3	28.15	27.70	-3	2,465	-0.12%
2020/06/04	5	27.40	7.6	27.79	27.85	-2.6	2,467	-0.11%
2020/06/02	0.1	27.15	0	0.00	27.25	0.1	2,617	0.00%
2020/06/01	1	27.45	1	27.60	27.45	0	2,579	0.00%
2020/05/28	2	26.55	0	0.00	26.20	2	2,475	0.08%
2020/05/22	1	26.00	0	0.00	26.20	1	2,390	0.04%
2020/05/21	0	0.00	12	26.96	27.00	-12	2,353	-0.51%
2020/05/20	11	26.15	1	26.25	26.55	10	2,277	0.44%
2020/05/15	0	0.00	1	25.35	25.25	-1	2,223	-0.04%
2020/05/11	1	26.35	0	0.00	26.15	1	2,182	0.05%
2020/05/07	1	26.10	1	26.30	26.40	0	2,153	0.00%
2020/05/06	13	26.05	0	0.00	25.85	13	2,128	0.61%
2020/05/05	7	26.50	1	26.95	26.65	6	2,072	0.29%
2020/04/30	1	26.65	3	26.60	26.70	-2	2,007	-0.10%
2020/04/29	3	26.45	0	0.00	26.40	3	1,984	0.15%
2020/04/27	1	26.70	2	26.70	26.60	-1	1,956	-0.05%
2020/04/24	4	26.43	3	26.27	26.50	1	1,848	0.05%
2020/04/23	0	0.00	11	25.31	25.40	-11	1,696	-0.65%
2020/04/20	10	25.15	0	0.00	25.05	10	1,581	0.63%
2020/04/17	1	24.75	0	0.00	25.00	1	1,512	0.07%
2020/04/16	0	0.00	1	24.95	24.50	-1	1,465	-0.07%
2020/04/15	3	24.20	0	0.00	24.15	3	1,410	0.21%
2020/04/14	0	0.00	2	24.05	24.30	-2	1,390	-0.14%
2020/04/10	3	23.83	0	0.00	24.00	3	1,353	0.22%
2020/04/08	0	0.00	2	24.00	24.05	-2	1,282	-0.16%
2020/04/07	0	0.00	2	23.90	23.70	-2	1,253	-0.16%
2020/04/06	10	23.68	2	22.50	23.95	8	1,182	0.68%
2020/04/01	1	21.95	0	0.00	21.80	1	1,093	0.09%
2020/03/25	5	22.42	0	0.00	22.00	5	1,144	0.44%
2020/03/18	1	22.40	0	0.00	21.80	1	1,070	0.09%
2020/03/16	0	0.00	1	21.65	21.25	-1	1,049	-0.10%
2020/03/13	2	20.88	1	20.65	22.10	1	1,036	0.10%
2020/03/11	18	24.40	1	24.25	23.50	17	941	1.81%
2020/03/10	5	24.33	2	24.40	24.00	3	925	0.32%
2020/03/09	4	26.08	24	25.92	25.60	-20	866	-2.31%
2020/03/06	1	24.00	2	24.30	24.85	-1	701	-0.14%
2020/03/02	0	0.00	16	21.65	21.65	-16	633	-2.53%
2020/02/24	4	22.70	0	0.00	22.70	4	624	0.64%
2020/02/21	1	23.30	0	0.00	23.05	1	625	0.16%
2020/02/19	1	23.00	0	0.00	23.00	1	628	0.16%
2020/02/11	10	22.95	0	0.00	22.95	10	638	1.57%
2020/02/10	1	22.60	0	0.00	22.60	1	642	0.16%
2020/02/03	0	0.00	1	21.70	22.05	-1	716	-0.14%
2020/01/30	2	23.78	0	0.00	23.65	2	701	0.28%
2019/12/30	1	26.85	0	0.00	26.70	1	748	0.13%
2019/12/26	1	26.90	0	0.00	26.95	1	767	0.13%
2019/12/24	0	0.00	2	27.45	27.00	-2	777	-0.26%
2019/12/23	0	0.00	7	27.53	27.60	-7	752	-0.93%
2019/12/17	6	27.10	0	0.00	27.05	6	707	0.85%
2019/12/16	0	0.00	23	27.03	27.30	-23	770	-2.99%
2019/12/13	0	0.00	1	26.45	26.55	-1	806	-0.12%
2019/12/12	0	0.00	27	27.00	26.60	-27	807	-3.34%
2019/12/11	1	26.75	0	0.00	26.60	1	791	0.13%
2019/12/10	3	26.25	0	0.00	26.70	3	754	0.40%
2019/12/05	6	26.00	0	0.00	26.30	6	754	0.80%
2019/12/04	10	25.80	0	0.00	25.80	10	789	1.27%
2019/11/29	3	26.22	0	0.00	26.15	3	915	0.33%
2019/11/28	1	26.60	0	0.00	26.50	1	923	0.11%
2019/11/25	0	0.00	3	26.15	25.95	-3	1,107	-0.27%
2019/11/22	10	26.30	0	0.00	26.15	10	1,118	0.89%
2019/11/11	0	0.00	5	26.55	26.55	-5	1,288	-0.39%
2019/11/06	2	26.98	8	26.95	26.90	-6	1,318	-0.46%
2019/11/05	6	27.40	0	0.00	27.40	6	1,321	0.45%
2019/10/24	0	0.00	2	27.15	27.20	-2	1,438	-0.14%
2019/10/21	11	27.10	0	0.00	27.00	11	1,528	0.72%
2019/10/16	10	27.75	0	0.00	27.05	10	1,537	0.65%
2019/10/03	0	0.00	1	28.20	28.10	-1	1,463	-0.07%
2019/09/17	0	0.00	2	27.05	27.00	-2	1,299	-0.15%
2019/09/16	0	0.00	3	27.00	26.95	-3	1,300	-0.23%
2019/09/06	1	27.50	3	27.90	27.45	-2	1,283	-0.16%
2019/09/05	9	28.34	0	0.00	28.25	9	1,242	0.72%
2019/09/04	0	0.00	4	28.34	28.45	-4	1,178	-0.34%
2019/08/29	4	28.50	1	28.15	27.75	3	1,113	0.27%
2019/08/28	0	0.00	1	28.00	28.20	-1	972	-0.10%
2019/08/21	3	27.75	0	0.00	27.60	3	893	0.34%
2019/08/19	4	27.38	1	27.25	27.55	3	814	0.37%
2019/08/14	0	0.00	6	27.18	26.65	-6	774	-0.77%
2019/08/01	1	26.40	0	0.00	26.40	1	741	0.13%
2019/07/31	1	26.90	0	0.00	26.80	1	742	0.13%
2019/07/30	1	26.70	0	0.00	26.95	1	736	0.14%
2019/07/29	2	26.75	0	0.00	26.85	2	728	0.27%
2019/07/26	2	28.40	4	27.86	27.40	-2	736	-0.27%
2019/07/25	2	27.45	3	27.12	28.00	-1	620	-0.16%
2019/06/28	0	0.00	3	26.45	26.40	-3	968	-0.31%
2019/06/24	0	0.00	4	26.73	26.70	-4	953	-0.42%
2019/06/21	0	0.00	1	26.25	26.15	-1	938	-0.11%
2019/06/06	0	0.00	0.1	24.90	25.00	-0.1	911	-0.01%
2019/05/31	0	0.00	2.4	24.48	24.55	-2.4	906	-0.26%
2019/05/27	0.2	23.90	0	0.00	24.00	0.2	999	0.02%
2019/05/22	0.2	23.90	0	0.00	23.90	0.2	995	0.02%
2019/05/20	1	23.90	0	0.00	23.75	1	994	0.10%
2019/05/17	0	0.00	20	25.00	24.40	-20	1,016	-1.97%
2019/05/16	20	25.50	0	0.00	25.00	20	1,028	1.94%
2019/05/09	0	0.00	2	25.00	24.85	-2	1,023	-0.20%
2019/05/08	0	0.00	3	25.60	25.55	-3	1,016	-0.30%
2019/05/06	0	0.00	9	26.20	26.20	-9	1,019	-0.88%
2019/05/03	2	27.03	5	26.60	27.05	-3	1,015	-0.30%
2019/04/30	0	0.00	19	26.16	26.20	-19	1,004	-1.89%
2019/04/29	1	26.70	0	0.00	26.05	1	1,009	0.10%
2019/04/25	3	27.17	6	27.18	27.35	-3	955	-0.31%
2019/04/24	46	27.85	17	28.13	27.45	29	931	3.11%
2019/04/23	10	26.95	17	26.74	27.80	-7	812	-0.86%
2019/04/22	15	26.37	3	26.25	26.80	12	725	1.65%
2019/04/17	0	0.00	3	25.85	25.70	-3	655	-0.46%
2019/04/12	1	25.00	0	0.00	24.70	1	608	0.16%
2019/04/11	5	25.20	0	0.00	25.30	5	615	0.81%
2019/03/28	5	24.00	5	24.10	24.40	0	555	0.00%
2019/03/27	0	0.00	2	24.00	24.05	-2	553	-0.36%
2019/03/25	0	0.00	1	24.10	24.00	-1	553	-0.18%
2019/03/08	1	24.70	0	0.00	24.70	1	681	0.15%
2019/03/07	1	25.05	0	0.00	24.85	1	684	0.15%
2019/03/05	1	25.30	1	25.90	25.75	0	716	0.00%
2019/03/04	0	0.00	2	25.45	25.45	-2	705	-0.28%
2019/02/27	2.6	25.23	2	25.20	25.15	0.6	710	0.08%
2019/02/26	5	25.86	2	25.98	25.50	3	731	0.41%
2019/02/22	1	24.70	0	0.00	24.60	1	655	0.15%
2019/02/19	3	24.90	0	0.00	24.90	3	667	0.45%
2019/02/18	4	25.00	0	0.00	24.95	4	666	0.60%
2019/02/15	2	25.03	0	0.00	25.25	2	636	0.31%
2019/02/14	0	0.00	1	25.00	24.70	-1	615	-0.16%
2019/02/13	3	24.28	0	0.00	24.35	3	601	0.50%
2019/01/30	0	0.00	1	23.85	23.85	-1	587	-0.17%
2019/01/29	3	23.80	3	23.95	24.00	0	597	0.00%
2019/01/25	5	24.05	5	24.25	24.35	0	602	0.00%
2019/01/24	3	24.35	0	0.00	24.05	3	613	0.49%
2019/01/23	1	23.95	0	0.00	24.10	1	623	0.16%
2019/01/22	2	24.13	2	23.90	24.00	0	617	0.00%
2019/01/11	0	0.00	0.4	23.20	23.25	-0.4	653	-0.06%
2019/01/10	0	0.00	2	23.55	23.45	-2	652	-0.31%
2019/01/09	0	0.00	3	24.35	24.05	-3	649	-0.46%
2019/01/04	0	0.00	20	22.95	23.40	-20	654	-3.06%
2019/01/03	24	23.45	1	23.45	23.40	23	665	3.45%
2018/12/04	13	25.94	15	25.94	25.95	-2	1,008	-0.20%
2018/11/29	2	25.10	3.3	24.72	24.40	-1.3	983	-0.13%
2018/11/28	3	24.35	0	0.00	24.60	3	955	0.31%
2018/11/27	0	0.00	3	23.60	23.75	-3	954	-0.31%
2018/11/26	0	0.00	2	23.65	23.70	-2	962	-0.21%
2018/11/23	5	23.75	0	0.00	23.80	5	1,028	0.49%
2018/10/31	0	0.00	1	22.65	23.05	-1	1,184	-0.08%
2018/10/26	1	22.10	0	0.00	21.25	1	1,163	0.09%
2018/10/25	0	0.00	2.8	22.24	22.20	-2.8	1,157	-0.24%
2018/10/24	1	23.40	1	23.65	23.60	0	1,153	0.00%
2018/10/22	2	23.45	0	0.00	23.50	2	1,151	0.17%
2018/10/11	0.2	23.70	2	23.70	23.70	-1.8	1,145	-0.16%
2018/10/08	1	27.00	1	26.80	26.50	0	1,155	0.00%
2018/10/03	0	30.20	0	0.00	30.15	0	1,154	0.00%
2018/10/01	0	0.00	1	30.50	30.50	-1	1,262	-0.08%
2018/09/27	0	0.00	4.5	30.04	29.90	-4.5	1,288	-0.35%
2018/09/26	0.4	30.15	1	30.20	30.15	-0.6	1,293	-0.05%
2018/09/07	2	26.95	0	0.00	27.30	2	1,307	0.15%
2018/09/06	13	28.27	38	28.23	28.15	-25	1,388	-1.80%
2018/09/05	0	0.00	10	29.50	29.70	-10	1,405	-0.71%
2018/09/03	1	29.40	1	28.80	28.75	0	1,412	0.00%
2018/08/31	22	29.06	43	29.04	29.20	-21	1,386	-1.51%
2018/08/30	0	0.00	2	28.53	28.45	-2	1,365	-0.15%
2018/08/29	16	28.74	9	28.45	28.45	7	1,365	0.51%
2018/08/28	0	0.00	3	28.00	28.00	-3	1,318	-0.23%
2018/08/24	1	27.50	1	27.80	27.60	0	1,349	0.00%
2018/08/23	0	0.00	5	28.06	27.65	-5	1,352	-0.37%
2018/08/21	2	28.43	1	28.30	28.00	1	1,348	0.07%
2018/08/20	10	27.55	5	27.60	27.60	5	1,290	0.39%
2018/08/15	1	26.75	0	0.00	26.75	1	1,272	0.08%
2018/08/10	1	27.90	1	28.05	27.70	0	1,261	0.00%
2018/08/08	1	27.80	3	27.63	28.10	-2	1,163	-0.17%
2018/08/07	2	26.95	0	0.00	26.95	2	1,137	0.18%
2018/07/19	0	0.00	22	27.15	26.85	-22	1,193	-1.84%
2018/07/18	0	0.00	0.8	26.65	26.65	-0.8	1,203	-0.07%
2018/07/10	22	26.56	0	0.00	26.50	22	1,200	1.83%
2018/07/04	1	27.90	1	27.85	27.45	0	1,179	0.00%
2018/07/02	2	29.00	1	28.90	28.70	1	1,167	0.09%
2018/06/29	0	0.00	10	29.10	28.75	-10	1,161	-0.86%
2018/06/28	1	29.30	1	29.10	29.10	0	1,139	0.00%
2018/06/25	10	28.15	0	0.00	27.80	10	1,036	0.96%
2018/06/22	0	0.00	1	28.05	28.00	-1	1,037	-0.10%
2018/06/15	0	0.00	2	29.30	28.80	-2	1,084	-0.18%
2018/06/14	1	29.30	3	29.65	29.30	-2	1,058	-0.19%
2018/06/13	2	29.35	23	29.25	29.20	-21	943	-2.23%
2018/06/12	30	28.72	9	28.95	29.00	21	879	2.39%
2018/06/11	0	0.00	2	27.80	27.85	-2	894	-0.22%
2018/06/07	0	0.00	1	28.00	27.95	-1	916	-0.11%
2018/06/06	10	28.25	0	0.00	28.10	10	898	1.11%
2018/06/05	2	27.70	5	27.90	27.85	-3	887	-0.34%
2018/06/04	0	0.00	2	27.85	27.80	-2	871	-0.23%
2018/05/31	1	26.85	0	0.00	26.80	1	841	0.12%
2018/05/29	1	27.10	0	0.00	27.15	1	841	0.12%
2018/05/25	2	27.00	0	0.00	26.80	2	829	0.24%
2018/05/21	0	0.00	1	26.30	26.35	-1	819	-0.12%
2018/05/09	1	26.85	1	26.70	26.65	0	961	0.00%
2018/05/07	1	26.40	0	0.00	26.35	1	1,068	0.09%
2018/04/24	1	26.00	0	0.00	25.45	1	1,191	0.08%
2018/04/17	1	27.40	0	0.00	27.05	1	1,224	0.08%
2018/04/11	1	27.50	0	0.00	27.70	1	1,271	0.08%
2018/04/10	0	0.00	2	27.80	27.60	-2	1,329	-0.15%
2018/04/09	1	27.70	1	27.70	27.65	0	1,431	0.00%
2018/04/03	2	28.05	0	0.00	28.00	2	1,437	0.14%
2018/03/31	0	0.00	2	28.60	28.25	-2	1,467	-0.14%
2018/03/26	1	28.05	1	28.25	28.20	0	1,518	0.00%
2018/03/23	1	27.95	1	28.20	28.15	0	1,520	0.00%
2018/03/22	7	29.11	3	29.07	28.85	4	1,516	0.26%
2018/03/19	1	28.55	0	0.00	28.50	1	1,545	0.06%
2018/03/15	5	29.13	8	29.31	28.85	-3	1,644	-0.18%
2018/03/13	5	27.95	0	0.00	28.15	5	1,611	0.31%
2018/02/06	0	0.00	3	28.65	26.60	-3	2,536	-0.12%
2018/01/30	1	30.65	2	30.90	30.40	-1	2,715	-0.04%
2018/01/26	1	30.00	0	0.00	29.90	1	2,890	0.03%
2018/01/23	2	30.78	1	30.95	30.20	1	3,051	0.03%
2018/01/22	1	30.50	0	0.00	30.55	1	3,103	0.03%
2018/01/19	1	30.30	0	0.00	30.75	1	3,256	0.03%
2018/01/17	0	0.00	1	30.10	30.10	-1	3,511	-0.03%
2018/01/16	0	0.00	1	30.25	30.25	-1	3,889	-0.03%
2018/01/08	1	30.25	26	30.23	30.00	-25	5,157	-0.48%
2018/01/05	0	0.00	8	30.90	30.85	-8	5,331	-0.15%
2018/01/04	0	0.00	1	31.00	31.30	-1	5,379	-0.02%
2018/01/03	33	31.05	1	30.80	30.95	32	5,347	0.60%