偉詮電 (2436)-永豐金-新莊券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.2
漲跌
▼0.7
漲幅
-1.15%
成交量
646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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/05/10	0	60.20	0	0.00	60.20	0	1,274	0.00%
2024/04/26	0.1	61.80	0	0.00	60.80	0.1	1,377	0.00%
2024/04/24	0	61.60	0	0.00	61.70	0	1,419	0.00%
2024/04/22	0	0.00	5	59.26	59.20	-5	1,489	-0.34%
2024/04/19	5	60.94	0	0.00	60.60	5	1,519	0.33%
2024/04/18	3	62.20	0	0.00	62.10	3	1,522	0.20%
2024/04/17	2	62.50	0	0.00	62.60	2	1,541	0.13%
2024/04/08	0	0.00	1	62.20	62.10	-1	1,689	-0.06%
2024/03/25	3	64.90	2	64.90	64.50	1	2,378	0.04%
2024/03/21	2	65.20	0	0.00	64.40	2	2,417	0.08%
2024/03/12	1	64.70	0	0.00	65.20	1	2,699	0.04%
2024/03/08	1	64.80	0	0.00	63.30	1	2,810	0.04%
2024/03/07	1	65.50	0	0.00	64.40	1	2,890	0.03%
2024/03/06	1	65.30	1	65.30	65.20	0	2,937	0.00%
2024/03/05	0.1	67.21	0	0.00	66.60	0.1	3,005	0.00%
2024/03/04	0	0.00	8	68.00	67.20	-8	3,194	-0.25%
2024/02/29	0	0.00	0.1	67.40	67.00	-0.1	3,415	0.00%
2024/02/23	1	71.20	6	70.20	69.40	-5	4,189	-0.12%
2024/02/22	1	70.50	1	70.60	70.70	0	4,317	0.00%
2024/02/21	1	70.50	1	70.20	70.80	0	4,392	0.00%
2024/02/20	2	69.90	5	69.94	69.20	-3	4,432	-0.07%
2024/02/16	1	68.60	2.1	69.53	69.80	-1.1	4,564	-0.02%
2024/02/15	0.1	68.00	4	67.38	68.40	-3.9	4,568	-0.09%
2024/02/01	0.1	65.50	3	65.10	65.10	-3	4,592	-0.06%
2024/01/24	1	68.20	0	0.00	67.90	1	4,671	0.02%
2024/01/22	12	67.47	1	67.60	67.60	11	4,752	0.23%
2024/01/18	0	0.00	2	66.40	66.10	-2	4,869	-0.04%
2024/01/17	5	67.88	1	69.40	67.20	4	4,972	0.08%
2024/01/16	2	67.50	0	0.00	67.40	2	4,991	0.04%
2024/01/15	7	68.31	1	67.50	69.00	6	4,988	0.12%
2024/01/09	0	0.00	2	68.45	68.00	-2	5,309	-0.04%
2024/01/08	7	69.16	1	69.50	68.70	6	5,318	0.11%
2024/01/05	1	72.50	0	0.00	71.80	1	5,261	0.02%
2024/01/04	1	71.30	0	0.00	70.80	1	5,238	0.02%
2024/01/03	0	0.00	2	72.00	71.80	-2	5,276	-0.04%
2024/01/02	0	0.00	6.1	72.75	72.50	-6.1	5,270	-0.11%
2023/12/29	9.1	71.96	5	72.72	73.60	4.1	5,277	0.08%
2023/12/28	22	75.61	22	74.70	74.00	0	5,218	0.00%
2023/12/27	5	71.80	8	72.54	72.90	-3	5,007	-0.06%
2023/12/26	0	0.00	1	70.20	69.90	-1	4,906	-0.02%
2023/12/25	2	69.85	0	0.00	69.30	2	4,889	0.04%
2023/12/22	3	69.70	0	0.00	69.80	3	4,878	0.06%
2023/12/21	1	67.70	0	0.00	67.70	1	4,861	0.02%
2023/12/20	1	68.80	0	0.00	68.60	1	4,875	0.02%
2023/12/19	1	67.30	0	0.00	67.30	1	4,885	0.02%
2023/12/15	3	68.73	0	0.00	68.10	3	5,014	0.06%
2023/12/12	0	0.00	1	70.63	70.70	-1	5,323	-0.02%
2023/12/11	0	72.50	0	0.00	71.70	0	5,428	0.00%
2023/12/07	0	0.00	0.1	72.70	71.50	-0.1	5,729	0.00%
2023/12/05	1	74.81	0	0.00	74.60	1	6,196	0.02%
2023/12/04	0	0.00	4	76.98	76.10	-4	6,641	-0.06%
2023/12/01	1	78.40	1	79.00	78.10	0	6,899	0.00%
2023/11/30	13	78.98	12	78.50	79.00	1	7,929	0.01%
2023/11/29	13	78.92	13	78.54	78.80	0	8,492	0.00%
2023/11/28	1	77.50	11	77.23	77.70	-10	8,565	-0.12%
2023/11/27	5	76.68	18	77.74	76.10	-13	9,162	-0.14%
2023/11/24	15	76.75	12	75.60	76.50	3	9,954	0.03%
2023/11/22	21.1	75.68	29	74.95	76.30	-7.9	9,991	-0.08%
2023/11/21	10	71.57	2	71.25	72.80	8	9,588	0.08%
2023/11/20	4	70.45	8	71.25	71.20	-4	9,539	-0.04%
2023/11/17	1	69.10	4	69.43	69.80	-3	9,458	-0.03%
2023/11/16	3	68.40	6.1	68.37	68.10	-3.1	9,374	-0.03%
2023/11/15	3	70.23	3	70.66	69.00	0	9,323	0.00%
2023/11/14	0	0.00	1	67.60	67.60	-1	9,220	-0.01%
2023/11/13	0.1	65.30	3	65.40	65.70	-3	9,197	-0.03%
2023/11/10	0	0.00	1.1	64.62	63.60	-1.1	9,175	-0.01%
2023/11/09	0	0.00	1	66.70	65.40	-1	9,141	-0.01%
2023/11/08	11	66.96	11	66.51	66.60	0	9,127	0.00%
2023/11/07	10	67.40	10	67.00	66.90	0	9,117	0.00%
2023/11/06	8	67.54	5	67.60	67.70	3	9,120	0.03%
2023/11/03	5	67.50	0	67.60	67.00	5	9,117	0.05%
2023/11/02	3	67.17	3	67.90	67.90	0	9,101	0.00%
2023/10/31	5	67.00	7	65.00	64.30	-2	9,053	-0.02%
2023/10/30	2	67.95	0	0.00	67.60	2	9,035	0.02%
2023/10/26	9	68.46	5	67.60	67.50	4	9,032	0.04%
2023/10/25	1	70.80	4	71.58	70.60	-3	8,956	-0.03%
2023/10/24	10	69.70	10	69.00	69.10	0	8,891	0.00%
2023/10/23	1	70.50	0	0.00	70.50	1	8,908	0.01%
2023/10/20	3	69.80	1	68.70	70.40	2	8,905	0.02%
2023/10/19	9	70.67	8	70.84	70.90	1	8,926	0.01%
2023/10/18	5	70.38	1	68.60	68.30	4	8,906	0.04%
2023/10/17	1	72.70	2	72.35	71.50	-1	9,037	-0.01%
2023/10/13	0	70.30	0	0.00	70.10	0	9,006	0.00%
2023/10/12	0	0.00	1	71.20	71.30	-1	9,074	-0.01%
2023/10/11	5	71.18	2	70.60	70.30	3	9,357	0.03%
2023/10/06	0.1	71.45	0	0.00	71.00	0.1	9,410	0.00%
2023/10/03	6	71.22	6	71.60	71.00	0	9,788	0.00%
2023/10/02	4	69.15	0	0.00	69.00	4	9,922	0.04%
2023/09/28	1	68.00	1	68.20	67.50	0	10,034	0.00%
2023/09/26	1	68.30	0	0.00	67.00	1	10,025	0.01%
2023/09/25	2	68.50	0	0.00	68.30	2	10,000	0.02%
2023/09/22	1	68.70	1	68.20	68.90	0	9,970	0.00%
2023/09/21	0	0.00	4	69.40	68.80	-4	9,933	-0.04%
2023/09/20	1	70.70	1	72.60	70.80	0	9,851	0.00%
2023/09/19	20	72.51	22	71.86	72.20	-2	9,768	-0.02%
2023/09/18	8	74.38	18	74.49	73.70	-10	9,610	-0.10%
2023/09/15	16	73.42	14	74.05	74.00	2	9,477	0.02%
2023/09/14	26	74.01	27	74.66	74.50	-1	9,366	-0.01%
2023/09/13	19	72.65	15.1	72.40	72.90	3.9	9,235	0.04%
2023/09/12	0	0.00	1	73.70	74.10	-1	9,061	-0.01%
2023/09/11	14	75.05	16	74.01	74.20	-2	8,927	-0.02%
2023/09/08	19.1	74.33	28	74.54	75.10	-9	8,819	-0.10%
2023/09/07	21	74.03	20	74.27	73.30	1	8,555	0.01%
2023/09/06	26	75.72	18	75.38	75.00	8	8,229	0.10%
2023/09/05	59.1	78.53	45	77.78	77.50	14.1	7,950	0.18%
2023/09/04	10	75.33	33	76.14	78.60	-23	6,954	-0.33%
2023/09/01	22	71.97	24	71.94	71.50	-2	6,310	-0.03%
2023/08/31	47	71.60	22	71.84	71.50	25	6,069	0.41%
2023/08/30	14.2	70.94	22	72.04	73.30	-7.8	5,483	-0.14%
2023/08/29	2	64.75	16	65.35	66.70	-14	4,563	-0.31%
2023/08/28	4	60.50	7	61.54	60.70	-3	4,187	-0.07%
2023/08/24	0	0.00	3	62.70	60.40	-3	4,107	-0.07%
2023/08/23	0	0.00	1	59.50	60.00	-1	4,019	-0.02%
2023/08/18	1	60.50	2	59.70	59.90	-1	3,989	-0.03%
2023/08/17	1	59.40	1	59.40	59.30	0	3,969	0.00%
2023/08/16	0	0.00	0.1	57.00	57.80	-0.1	3,952	0.00%
2023/08/14	0.1	56.10	0	0.00	55.50	0.1	3,947	0.00%
2023/08/10	0	0.00	4	56.75	56.80	-4	3,928	-0.10%
2023/08/09	0	0.00	4	58.70	58.60	-4	3,908	-0.10%
2023/08/07	0	0.00	2	58.60	58.70	-2	3,896	-0.05%
2023/08/04	2	57.70	0	0.00	57.80	2	3,882	0.05%
2023/08/02	5	58.94	0	0.00	58.00	5	3,881	0.13%
2023/08/01	3	60.10	0	0.00	60.50	3	3,824	0.08%
2023/07/27	0	0.00	4	61.93	61.20	-4	3,716	-0.11%
2023/07/26	6	62.00	4	61.90	60.00	2	3,657	0.05%
2023/07/25	4	60.73	3	60.90	60.70	1	3,584	0.03%
2023/07/24	2	60.10	4	60.35	60.00	-2	3,557	-0.06%
2023/07/21	4	61.88	14	61.80	61.90	-10	3,493	-0.29%
2023/07/20	21.1	63.74	15	64.11	63.10	6.1	3,444	0.18%
2023/07/19	8	61.00	9	61.36	60.60	-1	3,183	-0.03%
2023/07/18	2	59.85	0	0.00	60.10	2	3,141	0.06%
2023/07/17	8	60.76	0	61.00	60.50	8	3,086	0.26%
2023/07/14	9	62.89	8.2	63.03	62.80	0.9	3,007	0.03%
2023/07/13	8.2	59.12	7	59.04	60.30	1.2	2,708	0.04%
2023/07/12	5	58.68	3	58.00	58.00	2	2,596	0.08%
2023/07/11	1	58.80	13	57.68	58.30	-12	2,528	-0.47%
2023/07/10	8	60.16	4	60.80	58.10	4	2,452	0.16%
2023/07/07	7	58.56	14	58.76	57.90	-7	2,163	-0.32%
2023/07/06	14	55.59	3	57.40	55.20	11	1,956	0.56%
2023/07/03	10	52.80	2	52.80	52.90	8	2,273	0.35%
2023/06/30	2	52.10	0	0.00	52.70	2	2,277	0.09%
2023/06/20	0	0.00	7	54.20	54.10	-7	2,318	-0.30%
2023/06/19	2	55.40	2	55.30	55.00	0	2,347	0.00%
2023/06/16	2	56.00	0	0.00	55.20	2	2,329	0.09%
2023/06/15	2	56.70	0	0.00	56.70	2	2,290	0.09%
2023/06/14	1	55.90	1	56.70	55.70	0	2,262	0.00%
2023/06/13	3	58.90	1	60.10	58.90	2	2,143	0.09%
2023/06/12	0	0.00	12	57.99	60.50	-12	2,067	-0.58%
2023/06/09	5	55.54	13	56.82	58.00	-8	1,891	-0.42%
2023/06/08	1	55.50	0	0.00	55.50	1	1,823	0.05%
2023/06/07	0	0.00	0	54.10	54.10	0	1,748	0.00%
2023/06/06	1	53.00	2	53.60	53.00	-1	1,798	-0.06%
2023/06/05	3	55.77	4	55.00	54.80	-1	1,781	-0.06%
2023/06/02	0	0.00	3	52.80	53.20	-3	1,682	-0.18%
2023/06/01	0	0.00	2	52.20	52.30	-2	1,679	-0.12%
2023/05/29	0	0.00	15	51.55	51.60	-15	1,787	-0.84%
2023/05/24	0	0.00	1	50.30	50.60	-1	1,903	-0.05%
2023/05/22	0	0.00	3	49.43	49.55	-3	1,948	-0.15%
2023/05/11	2	46.20	0	0.00	46.25	2	2,033	0.10%
2023/05/10	1	47.20	0	0.00	47.50	1	2,052	0.05%
2023/05/05	1	48.50	0	0.00	48.60	1	2,402	0.04%
2023/04/25	0	0.00	2	47.15	46.90	-2	2,640	-0.08%
2023/04/24	1	48.80	0	0.00	48.95	1	2,679	0.04%
2023/04/21	4	49.70	0	0.00	49.40	4	2,741	0.15%
2023/04/20	0	0.00	1	50.60	50.60	-1	2,728	-0.04%
2023/04/18	8	52.50	2	53.40	52.50	6	2,711	0.22%
2023/04/17	0	0.00	1	53.40	53.40	-1	2,704	-0.04%
2023/04/12	0	0.00	8	53.90	54.30	-8	2,656	-0.30%
2023/04/11	0	0.00	0	53.60	53.90	0	2,632	0.00%
2023/04/10	2	53.00	1	53.20	53.50	1	2,595	0.04%
2023/04/07	10	54.41	4	54.15	53.70	6	2,553	0.23%
2023/04/06	6	55.33	13	54.61	55.50	-7	2,363	-0.30%
2023/03/31	0	0.00	4	51.20	51.10	-4	2,106	-0.19%
2023/03/29	5	50.10	0	0.00	49.60	5	2,092	0.24%
2023/03/24	0	0.00	3	52.43	52.80	-3	2,077	-0.14%
2023/03/23	1	51.20	1	51.90	51.60	0	2,039	0.00%
2023/03/22	1	51.70	1	51.40	51.40	0	2,023	0.00%
2023/03/21	1	50.70	6	51.10	51.30	-5	1,974	-0.25%
2023/03/15	2	51.30	4	51.03	50.80	-2	1,982	-0.10%
2023/03/13	11	49.32	0	0.00	49.60	11	2,048	0.54%
2023/03/10	5	50.16	0	0.00	49.95	5	2,116	0.24%
2023/03/09	1	52.00	3	52.63	51.90	-2	2,129	-0.09%
2023/03/08	1	51.00	0	0.00	51.40	1	2,075	0.05%
2023/03/07	2	51.75	0	0.00	51.60	2	2,073	0.10%
2023/03/06	0	0.00	2	51.95	51.50	-2	2,072	-0.10%
2023/03/02	0	0.00	6	52.13	52.20	-6	2,103	-0.29%
2023/03/01	0	51.00	0	0.00	50.90	0	2,040	0.00%
2023/02/24	6	50.38	1	50.60	50.60	5	2,031	0.25%
2023/02/23	4	51.08	1	51.90	50.90	3	2,000	0.15%
2023/02/22	4	50.34	44	50.20	51.10	-40	1,986	-2.01%
2023/02/21	0	0.00	14	50.44	50.80	-14	1,965	-0.71%
2023/02/20	0	0.00	0.2	49.60	50.00	-0.2	1,978	-0.01%
2023/02/17	1	49.30	0	0.00	49.55	1	1,987	0.05%
2023/02/15	8	47.73	0	0.00	47.85	8	2,055	0.39%
2023/02/14	35	48.57	0	0.00	47.90	35	2,081	1.68%
2023/02/10	10	47.44	0.1	48.58	47.25	9.9	2,172	0.46%
2023/02/08	2	49.25	5	49.23	49.35	-3	2,289	-0.13%
2023/02/07	1	48.85	3	48.85	49.05	-2	2,401	-0.08%
2023/02/06	4	49.96	2	49.33	49.05	2	2,405	0.08%
2023/02/03	5	51.34	6.2	51.66	50.90	-1.2	2,381	-0.05%
2023/02/02	0	0.00	0.1	49.30	49.35	-0.1	2,248	0.00%
2023/02/01	3	48.07	0	0.00	48.30	3	2,614	0.11%
2023/01/30	4	47.98	5	48.71	48.35	-1	2,627	-0.04%
2023/01/16	0	0.00	1	46.15	46.00	-1	2,579	-0.04%
2023/01/13	0	0.00	2	45.75	46.35	-2	2,578	-0.08%
2023/01/12	1	46.35	0	0.00	45.80	1	2,556	0.04%
2023/01/05	1	42.85	0	0.00	42.65	1	2,486	0.04%
2022/12/27	0	0.00	0	42.35	42.75	0	2,540	0.00%
2022/12/23	0	41.50	0	0.00	42.00	0	2,564	0.00%
2022/12/09	2	45.43	0.1	45.65	45.00	2	2,687	0.07%
2022/12/08	0	0.00	0.3	45.62	45.55	-0.3	2,686	-0.01%
2022/12/07	0	0.00	0.2	46.63	45.60	-0.2	2,700	-0.01%
2022/12/06	0	0.00	2	48.25	47.10	-2	2,695	-0.07%
2022/12/05	2	49.13	2	49.35	48.85	0	2,677	0.00%
2022/12/02	5	48.53	2	48.45	48.65	3	2,632	0.11%
2022/12/01	2	47.15	2	47.45	47.10	0	2,565	0.00%
2022/11/30	0	0.00	6	45.85	45.90	-6	2,559	-0.23%
2022/11/29	2	44.70	4	44.98	45.00	-2	2,586	-0.08%
2022/11/28	0	0.00	10	45.30	45.40	-10	2,592	-0.39%
2022/11/25	7	46.11	0	0.00	45.65	7	2,618	0.27%
2022/11/24	1	46.70	4	46.44	46.80	-3	2,609	-0.11%
2022/11/23	2	44.55	0	0.00	44.40	2	2,563	0.08%
2022/11/18	3	46.03	3	46.35	45.30	0	2,732	0.00%
2022/11/17	1	46.15	0	0.00	46.00	1	2,710	0.04%
2022/11/16	1	46.20	1	46.00	46.30	0	2,692	0.00%
2022/11/15	1	45.45	0	0.00	45.45	1	2,662	0.04%
2022/11/14	2	44.60	0	0.00	45.10	2	2,648	0.08%
2022/11/10	10	43.65	2	44.00	43.90	8	2,603	0.31%
2022/11/09	0	0.00	1	43.55	43.70	-1	2,598	-0.04%
2022/11/08	4	44.01	1	45.00	43.20	3	2,609	0.11%
2022/11/07	5	45.10	7	44.65	44.35	-2	2,593	-0.08%
2022/11/04	3	43.10	0	0.00	43.20	3	2,523	0.12%
2022/11/03	0	0.00	4	43.98	43.85	-4	2,498	-0.16%
2022/11/02	1	42.80	1	42.65	42.65	0	2,393	0.00%
2022/10/31	2	42.60	1	42.60	42.60	1	2,367	0.04%
2022/10/28	17	42.68	10	43.03	42.80	7	2,269	0.31%
2022/10/14	1	39.75	1	39.40	39.55	0	1,935	0.00%
2022/10/05	1	43.20	0	0.00	43.50	1	1,952	0.05%
2022/09/26	0	0.00	2	42.35	40.30	-2	2,115	-0.09%
2022/09/22	1	43.80	1	44.50	45.40	0	2,166	0.00%
2022/09/19	0	0.00	2	45.25	44.80	-2	2,184	-0.09%
2022/09/16	2	46.58	0	0.00	46.50	2	2,206	0.09%
2022/09/15	1	47.60	0	0.00	47.45	1	2,238	0.04%
2022/09/08	2	47.90	1	47.80	47.60	1	2,386	0.04%
2022/09/07	0	0.00	0.2	48.50	48.00	-0.2	2,436	-0.01%
2022/09/06	2	49.33	0	0.00	49.30	2	2,433	0.08%
2022/08/31	1	56.60	0	0.00	56.50	1	2,407	0.04%
2022/08/30	1	55.90	0	0.00	55.90	1	2,427	0.04%
2022/08/29	1	56.50	15	56.47	55.50	-14	2,471	-0.57%
2022/08/26	14	59.75	7	59.21	58.50	7	2,460	0.28%
2022/08/25	1	58.10	32	57.90	58.80	-31	2,383	-1.30%
2022/08/24	0	0.00	39	56.65	56.50	-39	2,391	-1.63%
2022/08/23	0	0.00	29	56.60	56.80	-29	2,449	-1.18%
2022/08/22	2	57.50	3	57.03	57.00	-1	2,479	-0.04%
2022/08/19	0	0.00	15	57.53	57.50	-15	2,481	-0.60%
2022/08/18	3	57.80	0	0.00	57.80	3	2,497	0.12%
2022/08/17	3	57.23	49	56.61	56.70	-46	2,480	-1.85%
2022/08/16	1	57.30	10	56.87	57.00	-9	2,495	-0.36%
2022/08/15	8	56.16	7	56.77	56.90	1	2,493	0.04%
2022/08/12	10	53.50	8	55.00	55.20	2	2,460	0.08%
2022/08/11	1	51.40	0	0.00	52.10	1	2,407	0.04%
2022/08/10	0	0.00	5	49.76	50.00	-5	2,467	-0.20%
2022/08/08	47	50.99	0	0.00	51.80	47	2,492	1.89%
2022/08/04	6	51.90	0	0.00	52.40	6	2,500	0.24%
2022/07/28	17	55.51	5	55.30	53.60	12	2,627	0.46%
2022/07/26	1	54.43	11	54.96	54.20	-10	2,573	-0.39%
2022/07/22	1	57.80	0	0.00	57.60	1	2,632	0.04%
2022/07/13	0	0.00	6	52.90	52.20	-6	2,953	-0.20%
2022/07/08	5	55.10	0	0.00	54.50	5	2,960	0.17%
2022/07/06	22	51.52	0	0.00	51.20	22	2,974	0.74%
2022/07/05	5	53.00	0	0.00	55.00	5	2,985	0.17%
2022/07/01	19	53.23	9	53.71	50.30	10	2,943	0.34%
2022/06/30	40	56.26	6	55.80	55.00	34	2,897	1.17%
2022/06/29	1	58.10	0	0.00	58.00	1	2,894	0.03%
2022/06/28	17	59.14	0	0.00	59.40	17	2,926	0.58%
2022/06/27	3	60.00	0	0.00	60.10	3	2,975	0.10%
2022/06/23	0	0.00	18	55.80	55.60	-18	2,997	-0.60%
2022/06/22	5	56.50	0	0.00	56.70	5	3,031	0.16%
2022/06/21	0	0.00	13	58.22	59.70	-13	3,034	-0.43%
2022/06/20	9	56.10	4	57.50	56.10	5	3,119	0.16%
2022/06/16	42	62.57	0	0.00	61.00	42	3,067	1.37%
2022/06/15	1	65.70	0	0.00	65.50	1	3,035	0.03%
2022/06/14	14	65.79	0	0.00	67.00	14	3,088	0.45%
2022/06/06	6	68.85	0	0.00	69.00	6	3,236	0.19%
2022/06/01	0	0.00	1	70.60	71.10	-1	3,363	-0.03%
2022/05/26	1	66.50	0	0.00	65.70	1	3,732	0.03%
2022/05/19	0	0.00	2	68.45	68.70	-2	4,022	-0.05%
2022/05/18	5	70.28	5	68.80	69.40	0	4,263	0.00%
2022/05/17	6	67.85	3	67.70	69.30	3	4,911	0.06%
2022/05/16	0	0.00	2	66.70	66.60	-2	4,929	-0.04%
2022/05/13	0	0.00	2	66.50	66.10	-2	4,975	-0.04%
2022/05/12	4	65.90	0	0.00	64.20	4	5,026	0.08%
2022/05/10	6	65.97	4	64.60	66.00	2	5,178	0.04%
2022/05/09	2	65.50	1	66.00	65.50	1	5,385	0.02%
2022/05/06	5	66.54	0	0.00	66.50	5	5,414	0.09%
2022/05/05	0	0.00	1	71.50	72.20	-1	5,389	-0.02%
2022/05/04	1	71.40	0	0.00	70.30	1	5,422	0.02%
2022/05/03	2	69.80	0	0.00	69.30	2	5,468	0.04%
2022/04/28	0	0.00	1	70.30	70.00	-1	5,553	-0.02%
2022/04/27	0	0.00	2	65.70	69.10	-2	5,554	-0.04%
2022/04/26	4	70.95	3	70.47	69.30	1	5,488	0.02%
2022/04/25	5	72.46	2	71.60	71.60	3	5,471	0.05%
2022/04/22	8	78.88	0	0.00	78.60	8	5,441	0.15%
2022/04/18	0	0.00	8	76.00	76.00	-8	5,539	-0.14%
2022/04/15	3.2	77.81	1	77.50	77.10	2.2	5,594	0.04%
2022/04/14	2	79.50	0	0.00	79.50	2	5,673	0.04%
2022/04/13	0	0.00	5	79.30	80.30	-5	5,731	-0.09%
2022/04/12	5	77.70	2	77.35	77.80	3	5,812	0.05%
2022/04/11	6	80.78	0	0.00	79.00	6	5,791	0.10%
2022/04/07	1	82.83	3	82.80	82.00	-2	5,864	-0.03%
2022/04/06	0.1	84.10	0	0.00	84.00	0.1	5,933	0.00%
2022/04/01	0.1	85.50	0	0.00	85.30	0.1	6,157	0.00%
2022/03/31	4	86.38	0	0.00	86.20	4	6,275	0.06%
2022/03/30	3	87.80	0	0.00	87.60	3	6,313	0.05%
2022/03/29	0.6	86.62	0	0.00	86.80	0.6	6,448	0.01%
2022/03/28	1.1	86.47	100	85.80	86.20	-98.9	6,720	-1.47%
2022/03/25	3	89.37	0	0.00	88.60	3	7,237	0.04%
2022/03/24	12	89.88	11	89.10	90.00	1	7,357	0.01%
2022/03/23	3	89.97	0	90.30	90.00	3	7,554	0.04%
2022/03/22	0	0.00	0	88.00	88.20	0	7,904	0.00%
2022/03/18	11.2	86.31	4	86.78	87.40	7.2	8,095	0.09%
2022/03/17	17	85.98	13	86.35	87.20	4	8,217	0.05%
2022/03/16	2	82.03	0.1	83.10	82.90	2	8,309	0.02%
2022/03/15	13	85.30	5	84.74	84.50	8	8,323	0.10%
2022/03/14	2	88.35	0	0.00	88.20	2	8,386	0.02%
2022/03/10	16	88.04	16	88.77	88.20	0	8,899	0.00%
2022/03/09	2	86.40	4	86.33	86.70	-2	9,189	-0.02%
2022/03/08	3	87.14	0	0.00	85.00	3	9,589	0.03%
2022/03/07	1	88.40	21	89.30	88.50	-20	10,289	-0.19%
2022/03/04	5	94.14	6	94.18	92.50	-1	10,484	-0.01%
2022/03/03	126	95.35	4	94.78	94.20	122	10,673	1.14%	大買/鉅額交易
2022/03/02	0	0.00	0	90.00	91.00	0	10,618	0.00%
2022/02/25	2	88.65	4	88.20	88.60	-2	11,052	-0.02%
2022/02/24	11	87.47	22	87.30	87.10	-11	11,264	-0.10%
2022/02/23	7	90.87	5	90.64	91.20	2	11,617	0.02%
2022/02/22	7.1	90.66	24	91.20	89.60	-16.9	11,952	-0.14%
2022/02/21	2	94.00	7	93.57	93.00	-5	12,207	-0.04%
2022/02/18	49	94.71	5	94.72	95.40	44	12,829	0.34%
2022/02/17	10	95.78	11	96.53	93.00	-1	13,341	-0.01%
2022/02/16	1	91.10	0	0.00	91.40	1	14,010	0.01%
2022/02/14	5	90.74	1	90.20	90.30	4	16,674	0.02%
2022/02/11	2	93.70	1	93.40	93.10	1	16,750	0.01%
2022/02/10	14.1	92.93	16	93.41	92.60	-1.9	16,916	-0.01%
2022/02/09	5	92.66	1	93.19	93.10	4	16,994	0.02%
2022/02/08	1	88.90	18	88.39	88.30	-17	16,838	-0.10%
2022/02/07	2	86.00	0	0.00	88.00	2	16,890	0.01%
2022/01/26	0.3	86.10	0.1	85.50	87.00	0.2	16,989	0.00%
2022/01/25	1	85.59	3	84.43	84.10	-2	17,509	-0.01%
2022/01/24	4	82.60	2	82.20	84.00	2	17,967	0.01%
2022/01/21	2	83.90	0	0.00	83.90	2	18,058	0.01%
2022/01/20	0.1	87.20	0	0.00	88.00	0.1	18,192	0.00%
2022/01/19	5	86.70	0	0.00	86.60	5	18,316	0.03%
2022/01/18	19	87.67	1	87.90	87.70	18	18,600	0.10%
2022/01/17	0	0.00	1	86.70	87.30	-1	18,746	-0.01%
2022/01/14	3	85.13	76	84.56	84.40	-73	19,141	-0.38%
2022/01/12	8	87.70	18	88.46	88.10	-10	19,695	-0.05%
2022/01/11	4	89.50	3	89.40	88.70	1	19,849	0.01%
2022/01/10	1	90.80	0	0.00	91.50	1	19,979	0.01%
2022/01/07	14	91.26	5	91.10	90.60	9	20,091	0.04%
2022/01/06	2	94.40	2	94.20	94.40	0	20,176	0.00%
2022/01/05	4	94.05	4	94.03	93.00	0	20,334	0.00%
2022/01/04	0	0.00	4	96.08	95.60	-4	20,350	-0.02%
2022/01/03	7.1	96.03	3	95.67	95.70	4.1	20,600	0.02%
2021/12/30	2	97.10	2	96.40	96.60	0	20,769	0.00%
2021/12/29	3	98.20	3	96.40	97.10	0	21,060	0.00%
2021/12/28	12	99.73	17	97.79	97.10	-5	21,406	-0.02%
2021/12/27	8	97.64	4	97.50	97.60	4	21,659	0.02%
2021/12/24	2	95.85	3	95.40	95.40	-1	22,324	0.00%
2021/12/23	0.2	96.90	9	96.79	96.00	-8.9	23,656	-0.04%
2021/12/22	4	98.30	0	0.00	97.60	4	24,269	0.02%
2021/12/21	31	99.30	39	98.71	99.00	-8	24,683	-0.03%
2021/12/20	4	96.60	6.5	96.65	97.00	-2.5	25,111	-0.01%
2021/12/17	5	96.26	9	95.77	96.60	-4	25,525	-0.02%
2021/12/16	22.5	95.71	19	95.69	96.30	3.5	25,423	0.01%
2021/12/15	5	90.26	2	90.55	91.80	3	25,084	0.01%
2021/12/14	6	88.43	7	88.59	88.50	-1	25,064	0.00%
2021/12/13	2	91.35	4	91.00	90.10	-2	25,202	-0.01%
2021/12/10	15	91.56	16	91.48	90.90	-1	25,130	0.00%
2021/12/09	0	0.00	3	96.10	94.00	-3	25,112	-0.01%
2021/12/08	15	95.46	12	95.96	94.70	3	25,205	0.01%
2021/12/07	16	98.51	3	98.83	95.00	13	25,414	0.05%
2021/12/06	12	100.25	15	100.25	99.30	-3	25,366	-0.01%
2021/12/03	9	97.94	81	96.88	99.00	-72	25,346	-0.28%
2021/12/02	38.2	97.45	30	97.33	96.00	8.2	25,448	0.03%
2021/12/01	48	97.04	54	96.23	100.50	-6	25,916	-0.02%
2021/11/30	21	94.19	14	94.93	92.80	7	26,270	0.03%
2021/11/29	17	91.75	12	92.66	92.20	5	26,552	0.02%
2021/11/26	17	96.36	8	96.45	94.60	9	26,435	0.03%
2021/11/25	7	97.00	5	97.68	95.70	2	26,282	0.01%
2021/11/24	11	98.56	13	97.99	99.50	-2	26,132	-0.01%
2021/11/23	10.1	99.72	6	101.33	98.90	4.1	25,964	0.02%
2021/11/22	10	104.05	4	102.13	101.00	6	25,807	0.02%
2021/11/19	24	104.81	6	105.33	106.50	18	25,464	0.07%
2021/11/18	9	104.11	13	103.08	104.00	-4	25,166	-0.02%
2021/11/17	38	110.58	22	110.52	108.50	16	24,873	0.06%
2021/11/16	13	106.73	15	108.23	110.00	-2	24,203	-0.01%
2021/11/15	85	105.98	41	106.07	108.00	44	23,487	0.19%
2021/11/12	70	98.82	56	100.81	102.50	14	22,181	0.06%
2021/11/11	47	89.65	73.4	91.01	93.40	-26.4	21,178	-0.12%
2021/11/10	2	85.05	7	85.19	85.00	-5	19,506	-0.03%
2021/11/09	6	84.53	8	84.95	84.50	-2	19,431	-0.01%
2021/11/08	7	82.16	32	82.48	82.50	-25	19,253	-0.13%
2021/11/05	1	80.70	3.1	80.14	80.90	-2.1	19,187	-0.01%
2021/11/04	9.1	80.20	0	0.00	80.50	9.1	19,178	0.05%
2021/11/03	3	81.13	2	80.85	80.90	1	19,157	0.01%
2021/11/02	29	82.51	6	84.63	80.10	23	19,153	0.12%
2021/11/01	5	85.96	23	84.92	89.00	-18	18,596	-0.10%
2021/10/29	10	82.00	0	0.00	81.10	10	18,170	0.06%
2021/10/28	1	83.00	4	82.45	82.50	-3	18,092	-0.02%
2021/10/27	2	80.20	25	81.08	81.80	-23	17,980	-0.13%
2021/10/26	27	80.68	102	80.86	78.20	-75	17,928	-0.42%	大賣/
2021/10/25	26	83.63	33	83.52	82.90	-7	17,804	-0.04%
2021/10/22	37	83.07	44	83.52	84.20	-7	17,909	-0.04%
2021/10/21	33	81.05	101.5	82.03	82.50	-68.5	17,779	-0.39%	大賣/
2021/10/20	10	78.53	24.4	78.26	79.90	-14.4	17,541	-0.08%
2021/10/19	22	75.05	11	75.24	75.90	11	17,696	0.06%
2021/10/18	60.1	71.34	15	72.75	73.10	45.1	18,107	0.25%
2021/10/15	29.3	73.01	12	73.42	73.40	17.3	18,097	0.10%
2021/10/14	22	71.70	0	0.00	72.20	22	18,120	0.12%
2021/10/13	27	75.37	10	73.10	72.50	17	18,117	0.09%
2021/10/12	1	79.30	0	0.00	77.90	1	18,058	0.01%
2021/10/08	16	81.96	17	79.89	80.30	-1	18,088	-0.01%
2021/10/07	6	79.88	6	80.28	80.90	0	18,114	0.00%
2021/10/06	80	78.74	48	80.42	77.70	32	18,625	0.17%
2021/10/05	13	77.54	7	77.53	81.40	6	19,044	0.03%
2021/10/04	44	81.02	48	83.02	77.90	-4	18,855	-0.02%
2021/10/01	31	84.89	35	83.94	83.70	-4	18,721	-0.02%
2021/09/30	120.1	89.52	87	89.03	85.90	33.1	18,543	0.18%	大買/
2021/09/29	18	88.45	24	89.35	90.50	-6	17,435	-0.03%
2021/09/28	28.2	87.89	16	87.82	89.80	12.2	17,263	0.07%
2021/09/27	37.2	87.29	53	87.64	86.70	-15.8	17,372	-0.09%
2021/09/24	27	82.88	18.5	82.32	86.00	8.5	16,747	0.05%
2021/09/23	4	80.75	4	79.75	79.10	0	16,243	0.00%
2021/09/22	3.2	81.03	1	79.70	79.20	2.2	16,431	0.01%
2021/09/17	0	0.00	2	79.50	80.50	-2	16,461	-0.01%
2021/09/16	9.3	79.57	9	79.80	79.90	0.3	16,462	0.00%
2021/09/15	0	0.00	3	77.53	77.10	-3	16,364	-0.02%
2021/09/14	0	0.00	1	80.10	78.90	-1	16,563	-0.01%
2021/09/13	28	79.55	28	80.85	79.20	0	16,583	0.00%
2021/09/10	8	78.20	176	77.79	82.30	-168	16,488	-1.02%	大賣/鉅額交易
2021/09/09	55	78.50	55.5	74.33	78.80	-0.5	16,198	0.00%
2021/09/08	2.1	74.63	0	0.00	75.40	2.1	16,062	0.01%
2021/09/07	13.1	81.88	11	78.18	76.80	2.1	15,970	0.01%
2021/09/06	104	86.60	110	86.52	85.30	-6	15,660	-0.04%	大買/大賣/
2021/09/03	55.3	85.72	52	85.05	86.30	3.3	14,906	0.02%
2021/09/02	18	81.01	26.5	80.68	80.90	-8.5	13,965	-0.06%
2021/09/01	5	75.80	1	75.51	76.80	4	13,801	0.03%
2021/08/30	0.5	75.92	0	0.00	73.00	0.5	14,222	0.00%
2021/08/27	3	74.60	34	74.84	75.10	-31	14,787	-0.21%
2021/08/26	10	75.10	1	74.80	74.90	9	14,874	0.06%
2021/08/25	0	0.00	30	73.82	74.10	-30	15,033	-0.20%
2021/08/24	1	72.20	1	72.00	72.30	0	15,316	0.00%
2021/08/23	1	72.20	2	73.45	74.00	-1	15,767	-0.01%
2021/08/19	8	68.30	1	69.80	68.10	7	16,345	0.04%
2021/08/18	5	68.04	26	65.93	71.20	-21	16,518	-0.13%
2021/08/17	15	69.40	1	71.80	66.80	14	17,000	0.08%
2021/08/16	38	69.83	21	68.55	70.20	17	17,306	0.10%
2021/08/13	36	71.36	0	0.00	70.70	36	17,520	0.21%
2021/08/12	0	72.99	0	0.00	74.80	0	17,616	0.00%
2021/08/11	3	74.13	3	71.33	71.70	0	17,905	0.00%
2021/08/10	1	76.40	2	77.00	76.00	-1	18,084	-0.01%
2021/08/09	2	77.45	1	77.80	77.10	1	18,354	0.01%
2021/08/06	3	81.83	5	81.60	80.20	-2	18,642	-0.01%
2021/08/05	0	79.80	0	0.00	79.40	0	19,042	0.00%
2021/08/03	1	78.00	0	0.00	79.80	1	20,330	0.00%
2021/07/30	4	78.93	3	79.27	77.60	1	20,805	0.00%
2021/07/29	5	77.74	27	76.56	78.60	-22	21,123	-0.10%
2021/07/28	41	79.75	12	78.01	78.20	29	21,224	0.14%
2021/07/27	10	87.33	20	88.19	85.70	-10	21,315	-0.05%
2021/07/26	7	85.80	9	86.24	86.30	-2	21,323	-0.01%
2021/07/23	63	85.02	10.1	86.52	84.10	52.9	21,540	0.25%
2021/07/22	32	87.86	38	88.78	91.00	-6	21,510	-0.03%
2021/07/21	18.1	83.97	75	84.41	83.20	-56.9	21,221	-0.27%
2021/07/20	61	82.28	1.1	83.77	81.80	59.9	21,670	0.28%
2021/07/19	16	84.09	33	84.93	85.30	-17	21,935	-0.08%
2021/07/16	8.1	83.69	20	83.54	83.50	-11.9	22,258	-0.05%
2021/07/15	2	82.30	6	82.77	83.70	-4	22,625	-0.02%
2021/07/14	17	81.79	12	84.60	81.90	5	23,126	0.02%
2021/07/13	45	86.71	23.2	89.55	84.50	21.8	23,408	0.09%
2021/07/12	80	88.88	67.8	87.03	88.90	12.2	23,504	0.05%
2021/07/09	9.5	84.42	10	83.58	84.10	-0.5	23,282	0.00%
2021/07/08	11	84.90	17	84.43	83.50	-6	23,986	-0.03%
2021/07/07	45.5	83.83	31	83.36	83.10	14.5	24,188	0.06%
2021/07/06	11	82.55	12	81.01	80.50	-1	23,819	0.00%
2021/07/05	18	83.34	38	83.95	80.90	-20	23,835	-0.08%
2021/07/02	54	80.03	55	78.26	81.40	-1	23,587	0.00%
2021/07/01	9	75.22	7	75.31	77.00	2	23,334	0.01%
2021/06/30	19	73.02	12	73.79	74.00	7	23,598	0.03%
2021/06/29	10	74.35	12	75.98	73.20	-2	23,772	-0.01%
2021/06/28	2	74.10	8	73.20	74.50	-6	24,086	-0.02%
2021/06/25	2	73.30	0	0.00	72.60	2	24,213	0.01%
2021/06/24	27	72.97	88	73.36	73.00	-61	24,200	-0.25%
2021/06/23	6	72.30	152	72.40	74.30	-146	24,611	-0.59%	大賣/鉅額交易
2021/06/22	4	70.15	51	69.08	68.50	-47	24,500	-0.19%
2021/06/21	225	70.48	1	71.30	70.00	224	24,451	0.92%	大買/鉅額交易
2021/06/18	17	72.52	78	72.68	72.40	-61	24,673	-0.25%
2021/06/17	29	71.74	26	72.40	73.00	3	24,692	0.01%
2021/06/16	153	73.55	12	72.76	72.30	141	24,764	0.57%	大買/鉅額交易
2021/06/15	2	73.85	26	73.75	74.10	-24	25,315	-0.09%
2021/06/11	22	72.26	0	0.00	72.10	22	25,706	0.09%
2021/06/10	12	72.96	10	72.80	71.90	2	25,626	0.01%
2021/06/09	70	71.92	79	72.50	72.50	-9	25,494	-0.04%
2021/06/08	18	75.16	23	74.96	74.00	-5	25,161	-0.02%
2021/06/07	22.1	77.36	14	76.86	74.90	8.1	25,031	0.03%
2021/06/04	36	76.34	113	76.50	76.00	-77	24,476	-0.31%	大賣/
2021/06/03	7	72.47	41	72.12	72.90	-34	23,850	-0.14%
2021/06/02	59.3	71.20	10	72.06	72.00	49.3	23,682	0.21%
2021/06/01	19	74.05	6	74.05	73.20	13	23,441	0.06%
2021/05/31	19	72.87	61	73.27	71.70	-42	23,089	-0.18%
2021/05/28	49	66.12	34	66.11	69.20	15	22,597	0.07%
2021/05/27	22	63.10	24	63.64	63.10	-2	22,127	-0.01%
2021/05/26	6	63.55	4	63.58	62.90	2	21,987	0.01%
2021/05/25	32	64.54	19	64.77	64.30	13	21,819	0.06%
2021/05/24	18	59.52	16	59.89	61.20	2	21,389	0.01%
2021/05/21	137	58.36	28	58.67	59.50	109	21,098	0.52%	大買/鉅額交易
2021/05/20	13	57.04	5	57.02	55.80	8	20,947	0.04%
2021/05/19	11	58.40	9	57.80	58.30	2	20,866	0.01%
2021/05/18	52	58.08	49.2	56.71	58.50	2.8	20,628	0.01%
2021/05/17	52	54.31	58	54.55	53.20	-6	20,444	-0.03%
2021/05/14	16	60.12	23	59.53	56.00	-7	20,130	-0.03%
2021/05/13	31	59.42	21	59.49	57.90	10	19,779	0.05%
2021/05/12	53	62.82	46	63.82	63.90	7	19,252	0.04%
2021/05/11	1	64.80	4	62.83	61.50	-3	18,179	-0.02%
2021/05/10	29	68.25	16	68.58	66.10	13	17,957	0.07%
2021/05/07	12	73.19	9	73.40	71.70	3	17,679	0.02%
2021/05/06	25	69.65	225	69.12	70.20	-200	17,444	-1.15%	大賣/鉅額交易
2021/05/05	117	77.05	13	78.14	73.90	104	17,078	0.61%	大買/鉅額交易
2021/05/04	10	78.79	24	77.96	77.80	-14	16,994	-0.08%
2021/05/03	13.1	81.59	14	83.09	81.30	-0.9	16,717	-0.01%
2021/04/29	23.1	84.39	32	84.81	82.30	-8.9	16,587	-0.05%
2021/04/28	35	87.62	56	88.96	86.30	-21	16,669	-0.13%
2021/04/27	9	87.34	7	87.04	86.20	2	16,629	0.01%
2021/04/26	209.7	88.56	4	87.72	88.40	205.7	16,739	1.23%	大買/鉅額交易
2021/04/23	8	78.94	25	79.67	83.80	-17	17,227	-0.10%
2021/04/22	5	78.68	11	79.79	76.20	-6	17,848	-0.03%
2021/04/21	34	83.57	28	83.01	82.40	6	17,572	0.03%
2021/04/20	16	82.14	50	82.01	82.10	-34	17,159	-0.20%
2021/04/19	34	77.59	20	76.61	77.00	14	16,646	0.08%
2021/04/16	41	74.79	27	75.70	76.70	14	16,167	0.09%
2021/04/15	9	67.30	2	69.30	70.90	7	15,460	0.05%
2021/04/14	12	67.48	34	66.17	68.20	-22	15,145	-0.15%
2021/04/13	9	66.77	25	65.40	64.10	-16	14,454	-0.11%
2021/04/12	7	63.09	10	63.40	62.70	-3	14,028	-0.02%
2021/04/09	10	63.59	15	64.19	63.50	-5	14,027	-0.04%
2021/04/08	64	65.16	11	64.65	65.10	53	14,040	0.38%
2021/04/07	24	63.98	12	63.79	64.70	12	14,381	0.08%
2021/04/06	11	61.23	49	59.78	61.80	-38	14,284	-0.27%
2021/04/01	57	56.43	17	56.80	57.30	40	13,930	0.29%
2021/03/31	47	56.28	11	57.03	55.10	36	13,870	0.26%
2021/03/30	6	53.78	6	52.87	54.60	0	13,563	0.00%
2021/03/29	1	53.00	0	0.00	52.00	1	13,527	0.01%
2021/03/26	10	54.31	12	53.10	52.30	-2	13,914	-0.01%
2021/03/25	51	51.98	4	52.13	52.00	47	13,788	0.34%
2021/03/24	12	50.88	10	50.20	50.90	2	14,839	0.01%
2021/03/23	16	51.44	21	51.81	51.00	-5	14,826	-0.03%
2021/03/22	5	50.36	0	0.00	50.90	5	14,644	0.03%
2021/03/19	2	50.80	16	50.94	50.80	-14	15,085	-0.09%
2021/03/18	33	52.39	34	52.20	52.30	-1	15,923	-0.01%
2021/03/17	9	50.29	15	50.87	49.85	-6	16,206	-0.04%
2021/03/16	0	0.00	1	47.70	46.80	-1	16,394	-0.01%
2021/03/04	0	0.00	2	46.80	46.20	-2	17,272	-0.01%
2021/03/03	1	46.70	0	0.00	47.20	1	17,293	0.01%
2021/03/02	0	0.00	1	46.30	46.05	-1	17,440	-0.01%
2021/02/25	11	47.23	26	47.99	47.20	-15	17,460	-0.09%
2021/02/24	16	48.91	10	47.80	47.75	6	17,475	0.03%
2021/02/23	11	47.35	0	0.00	47.75	11	17,378	0.06%
2021/02/22	4	47.95	5	48.05	48.00	-1	17,333	-0.01%
2021/02/19	5	46.25	8	46.34	46.65	-3	17,273	-0.02%
2021/02/18	17	46.10	0	0.00	46.05	17	17,211	0.10%
2021/02/17	0	0.00	2	45.48	46.25	-2	17,159	-0.01%
2021/02/02	3	44.02	1	44.15	43.85	2	17,165	0.01%
2021/01/27	2	44.35	0	0.00	44.35	2	16,993	0.01%
2021/01/26	2	44.75	1	44.30	44.50	1	16,929	0.01%
2021/01/25	4	44.03	1	44.55	43.95	3	16,741	0.02%
2021/01/22	17	44.30	14	44.88	45.30	3	16,624	0.02%
2021/01/21	21	45.37	27	45.18	44.45	-6	16,435	-0.04%
2021/01/20	28	48.95	16	48.41	47.70	12	15,990	0.08%
2021/01/19	21	54.61	18.8	53.04	52.50	2.2	15,607	0.01%
2021/01/18	32	54.59	25	54.94	55.00	7	15,188	0.05%
2021/01/15	3	52.97	30	53.54	54.10	-27	14,131	-0.19%
2021/01/14	8	49.74	1	48.95	49.20	7	13,079	0.05%
2021/01/13	0	0.00	6	48.07	48.75	-6	12,864	-0.05%
2021/01/12	7	47.29	7	49.37	46.90	0	12,755	0.00%
2021/01/11	2	49.08	3	49.63	48.75	-1	12,641	-0.01%
2021/01/08	6	48.77	8	48.83	49.10	-2	12,627	-0.02%
2021/01/07	8	48.28	7	48.55	48.80	1	12,813	0.01%
2021/01/06	14	48.20	11.5	48.44	47.85	2.5	12,819	0.02%
2021/01/05	4	47.46	3	47.50	47.35	1	12,592	0.01%
2021/01/04	7	48.24	11	49.18	48.30	-4	12,479	-0.03%
2020/12/31	10	50.49	14	50.96	49.65	-4	12,232	-0.03%
2020/12/30	30	51.19	22	51.70	49.85	8	11,904	0.07%
2020/12/29	14	50.19	21	49.24	49.15	-7	11,189	-0.06%
2020/12/28	10	48.55	17	48.11	48.30	-7	10,722	-0.07%
2020/12/25	19	48.05	9	48.23	47.80	10	10,433	0.10%
2020/12/24	7	48.41	15	48.33	47.50	-8	10,220	-0.08%
2020/12/23	5	46.85	7	47.99	47.85	-2	9,907	-0.02%
2020/12/22	25	48.10	41	48.18	45.95	-16	9,684	-0.17%
2020/12/21	22	48.33	5	48.65	48.05	17	9,233	0.18%
2020/12/18	52	51.74	44	51.33	51.30	8	8,837	0.09%
2020/12/17	0	0.00	5	49.80	49.80	-5	7,635	-0.07%
2020/12/16	1	45.30	4	45.30	45.30	-3	7,550	-0.04%
2020/12/15	13	42.06	2	42.65	41.20	11	7,435	0.15%
2020/12/14	36	45.64	1	45.95	44.85	35	6,960	0.50%
2020/12/11	2	43.90	21.1	45.02	45.65	-19.1	5,975	-0.32%
2020/12/10	39	40.65	40	40.56	41.50	-1	5,008	-0.02%
2020/12/09	2	39.98	5.3	38.95	40.05	-3.3	4,322	-0.08%
2020/12/08	0	0.00	0.1	36.85	36.45	-0.1	4,100	0.00%
2020/12/07	10.1	36.74	0	0.00	36.60	10.1	4,030	0.25%
2020/12/04	0	0.00	2	35.85	37.10	-2	3,855	-0.05%
2020/12/03	12	35.55	16	36.17	36.70	-4	3,772	-0.11%
2020/12/02	0	0.00	3	34.68	34.60	-3	3,805	-0.08%
2020/12/01	3	33.80	4.5	33.97	33.80	-1.5	3,678	-0.04%
2020/11/30	0.5	33.15	10	33.45	33.20	-9.5	3,660	-0.26%
2020/11/27	0	0.00	10	33.18	33.10	-10	3,666	-0.27%
2020/11/26	6	34.03	1	34.45	33.50	5	3,655	0.14%
2020/11/25	9	32.82	1	32.80	33.50	8	3,482	0.23%
2020/11/24	8	33.01	0	0.00	32.70	8	3,412	0.23%
2020/11/20	6	32.95	0	0.00	32.95	6	3,325	0.18%
2020/11/19	3	32.95	0	0.00	32.95	3	3,350	0.09%
2020/11/17	2	32.50	4	32.45	32.00	-2	3,323	-0.06%
2020/11/13	8	32.28	2	32.33	32.40	6	3,341	0.18%
2020/11/12	2	31.70	2	31.75	31.75	0	3,258	0.00%
2020/11/11	0	0.00	7	31.40	31.45	-7	3,224	-0.22%
2020/11/10	9	31.83	9	31.49	31.45	0	3,214	0.00%
2020/11/06	7	31.39	0.6	30.90	30.40	6.4	3,099	0.21%
2020/10/27	0	0.00	2	31.10	31.40	-2	3,385	-0.06%
2020/10/26	3	32.05	1	31.50	31.55	2	3,405	0.06%
2020/10/23	6	32.44	6	32.23	32.05	0	3,409	0.00%
2020/10/22	6	31.73	6	31.90	32.00	0	3,379	0.00%
2020/10/21	0	0.00	1	31.85	31.90	-1	3,366	-0.03%
2020/10/15	2	34.10	1	34.70	33.45	1	3,365	0.03%
2020/10/14	2	32.65	3	32.50	34.00	-1	3,042	-0.03%
2020/10/13	3	31.00	3	31.15	31.15	0	2,893	0.00%
2020/10/12	1	30.90	0	0.00	30.90	1	2,877	0.03%
2020/09/29	0	0.00	1	30.15	29.85	-1	3,912	-0.03%
2020/09/28	1	30.05	0	0.00	30.05	1	3,993	0.03%
2020/09/23	0	0.00	1	31.40	31.60	-1	4,077	-0.02%
2020/09/17	1	31.50	1	31.85	31.25	0	4,262	0.00%
2020/09/07	43	32.50	46	30.44	30.20	-3	4,192	-0.07%
2020/09/03	1	30.60	0	0.00	30.20	1	3,859	0.03%
2020/08/28	0	0.00	6.5	29.68	29.55	-6.5	3,871	-0.17%
2020/08/27	5	29.70	10	30.05	29.65	-5	3,881	-0.13%
2020/08/25	10	29.60	0	0.00	29.60	10	3,964	0.25%
2020/08/21	1.5	28.27	0	0.00	28.30	1.5	3,900	0.04%
2020/08/20	1	27.80	0	0.00	27.80	1	3,881	0.03%
2020/08/19	2	29.75	1	29.40	30.10	1	3,819	0.03%
2020/08/18	0	0.00	1	29.30	29.10	-1	3,776	-0.03%
2020/08/14	1	29.05	0	0.00	29.25	1	3,858	0.03%
2020/08/11	0.2	29.00	0	0.00	29.00	0.2	3,873	0.01%
2020/08/07	0	0.00	3	29.85	29.95	-3	3,840	-0.08%
2020/08/06	5	30.69	4	29.96	30.00	1	3,821	0.03%
2020/08/05	12	31.67	2	31.90	31.95	10	3,676	0.27%
2020/07/31	1	29.85	15	30.28	29.80	-14	3,565	-0.39%
2020/07/30	17	29.94	1	29.80	30.10	16	3,563	0.45%
2020/07/24	2	30.85	0	0.00	29.85	2	3,558	0.06%
2020/07/23	1	30.75	6	30.40	30.85	-5	3,518	-0.14%
2020/07/22	0	0.00	4	29.55	29.80	-4	3,549	-0.11%
2020/07/21	3	29.73	1	29.55	29.40	2	3,674	0.05%
2020/07/17	1	29.00	0	0.00	28.95	1	3,698	0.03%
2020/07/16	0	0.00	2	30.60	29.90	-2	3,642	-0.05%
2020/07/15	7	31.39	5	30.40	30.15	2	3,675	0.05%
2020/07/14	2	32.10	0	0.00	31.50	2	3,644	0.05%
2020/07/13	0	0.00	11	30.60	31.00	-11	3,544	-0.31%
2020/07/10	12	31.34	2	31.30	30.80	10	3,478	0.29%
2020/07/09	3	32.55	1	32.15	32.80	2	3,225	0.06%
2020/07/08	4	28.60	1	29.15	29.85	3	2,833	0.11%
2020/07/07	1	28.15	2	28.53	28.30	-1	2,771	-0.04%
2020/07/06	1	28.20	1	28.35	28.30	0	2,705	0.00%
2020/07/03	1	28.00	0	0.00	28.50	1	2,655	0.04%
2020/07/02	1	27.10	0	0.00	27.10	1	2,633	0.04%
2020/07/01	1	26.90	0	0.00	27.20	1	2,704	0.04%
2020/06/30	0	0.00	80	27.93	28.10	-80	2,656	-3.01%
2020/06/29	0	0.00	10	28.10	28.05	-10	2,600	-0.38%
2020/06/24	80	28.64	0	0.00	28.50	80	2,547	3.14%
2020/06/22	1	27.80	3	28.00	27.95	-2	2,405	-0.08%
2020/06/18	1	27.95	2	27.93	28.10	-1	2,391	-0.04%
2020/06/11	1	27.80	1	27.10	27.05	0	2,400	0.00%
2020/06/09	0	0.00	1	27.55	27.45	-1	2,464	-0.04%
2020/06/08	1	27.55	0	0.00	27.25	1	2,474	0.04%
2020/06/04	3	27.45	1	27.70	27.85	2	2,467	0.08%
2020/06/01	0	0.00	2	27.40	27.45	-2	2,579	-0.08%
2020/05/28	10	26.50	1	26.70	26.20	9	2,475	0.36%
2020/05/27	1	27.00	0	0.00	26.95	1	2,441	0.04%
2020/05/21	0	0.00	1	27.00	27.00	-1	2,353	-0.04%
2020/05/20	1	25.60	1	26.10	26.55	0	2,277	0.00%
2020/04/28	0	0.00	2	26.25	26.30	-2	1,964	-0.10%
2020/04/27	1	27.10	8	26.83	26.60	-7	1,956	-0.36%
2020/04/24	6	26.32	0	0.00	26.50	6	1,848	0.32%
2020/04/23	1	25.40	1	25.40	25.40	0	1,696	0.00%
2020/04/22	1	24.25	2	24.58	24.85	-1	1,624	-0.06%
2020/04/20	0	0.00	5	25.10	25.05	-5	1,581	-0.32%
2020/04/10	5	24.05	0	0.00	24.00	5	1,353	0.37%
2020/04/07	0	0.00	6	24.23	23.70	-6	1,253	-0.48%
2020/04/06	3	22.50	3	23.27	23.95	0	1,182	0.00%
2020/04/01	1	21.80	0	0.00	21.80	1	1,093	0.09%
2020/03/20	1	21.20	0	0.00	21.00	1	1,115	0.09%
2020/03/19	0	0.00	1	19.85	19.75	-1	1,112	-0.09%
2020/03/18	7	22.52	2	22.28	21.80	5	1,070	0.47%
2020/03/17	1	21.80	0	0.00	21.90	1	1,045	0.10%
2020/03/13	6	20.98	6	21.12	22.10	0	1,036	0.00%
2020/03/12	0	0.00	10	22.80	21.50	-10	966	-1.03%
2020/03/10	0	0.00	9	23.76	24.00	-9	925	-0.97%
2020/03/09	25	25.86	3	25.98	25.60	22	866	2.54%
2020/03/06	1	23.80	2	24.85	24.85	-1	701	-0.14%
2020/03/04	1	22.65	0	0.00	22.40	1	635	0.16%
2020/02/11	2	22.80	0	0.00	22.95	2	638	0.31%
2020/01/16	0	0.00	0.2	26.15	26.35	-0.2	682	-0.03%
2019/12/30	1	26.80	0	0.00	26.70	1	748	0.13%
2019/12/24	1	27.45	1	27.30	27.00	0	777	0.00%
2019/12/16	0	0.00	5	27.30	27.30	-5	770	-0.65%
2019/12/04	0	0.00	1	25.85	25.80	-1	789	-0.13%
2019/11/15	0	0.00	1	26.55	26.50	-1	1,230	-0.08%
2019/11/14	0	0.00	12.8	26.69	26.40	-12.8	1,272	-1.01%
2019/11/13	0	0.00	1	26.75	26.70	-1	1,271	-0.08%
2019/11/12	1	26.90	0	0.00	26.90	1	1,271	0.08%
2019/11/05	1	27.35	0	0.00	27.40	1	1,321	0.08%
2019/10/28	0	0.00	2	26.85	26.70	-2	1,304	-0.15%
2019/10/23	1	27.00	0	0.00	26.95	1	1,519	0.07%
2019/10/22	0	0.00	1	26.90	26.90	-1	1,522	-0.07%
2019/10/21	0	0.00	1	27.10	27.00	-1	1,528	-0.07%
2019/10/16	7	27.68	0	0.00	27.05	7	1,537	0.46%
2019/10/15	0	0.00	1	27.50	27.45	-1	1,503	-0.07%
2019/10/08	0	0.00	1	27.00	26.75	-1	1,488	-0.07%
2019/09/24	1	28.25	1	28.00	28.00	0	1,447	0.00%
2019/09/19	17	28.56	6	28.33	28.25	11	1,419	0.78%
2019/09/18	3	28.00	3	27.88	28.05	0	1,348	0.00%
2019/09/12	1	27.10	1	26.95	26.95	0	1,308	0.00%
2019/09/11	0.2	26.95	1	26.95	27.00	-0.8	1,310	-0.06%
2019/09/10	2	27.08	2	26.98	27.10	0	1,306	0.00%
2019/09/06	2	27.78	1	27.90	27.45	1	1,283	0.08%
2019/09/05	2	28.63	1	28.50	28.25	1	1,242	0.08%
2019/08/30	0	0.00	2	27.40	27.30	-2	1,123	-0.18%
2019/08/29	3	28.62	0	0.00	27.75	3	1,113	0.27%
2019/08/23	0	0.00	0.4	27.55	27.70	-0.4	914	-0.04%
2019/08/19	1	27.55	1	27.50	27.55	0	814	0.00%
2019/08/13	0	0.00	4	26.68	26.50	-4	765	-0.52%
2019/08/12	0	0.00	1	26.35	26.65	-1	757	-0.13%
2019/08/07	1	25.65	0	0.00	25.60	1	756	0.13%
2019/08/05	0	0.00	10	25.20	25.10	-10	747	-1.34%
2019/08/01	4	26.50	0	0.00	26.40	4	741	0.54%
2019/07/31	0	0.00	4	27.05	26.80	-4	742	-0.54%
2019/07/30	4	26.75	0	0.00	26.95	4	736	0.54%
2019/07/26	10	27.66	7	27.95	27.40	3	736	0.41%
2019/07/25	0	0.00	1	27.65	28.00	-1	620	-0.16%
2019/07/22	0	0.00	2	25.30	25.55	-2	581	-0.34%
2019/07/12	0	0.00	2	26.05	25.90	-2	880	-0.23%
2019/06/27	0	0.00	1	26.55	26.45	-1	971	-0.10%
2019/06/26	0	0.00	2	26.20	26.35	-2	971	-0.21%
2019/06/11	1	26.05	0	0.00	25.65	1	931	0.11%
2019/06/03	0	0.00	7	24.30	24.25	-7	902	-0.78%
2019/05/16	2	25.33	2	25.08	25.00	0	1,028	0.00%
2019/05/06	0	0.00	3	26.37	26.20	-3	1,019	-0.29%
2019/05/03	5	26.83	4	27.05	27.05	1	1,015	0.10%
2019/04/29	7	26.35	0	0.00	26.05	7	1,009	0.69%
2019/04/25	0	0.00	12	27.35	27.35	-12	955	-1.26%
2019/04/24	19	27.99	5	27.60	27.45	14	931	1.50%
2019/04/23	0	0.00	1	27.30	27.80	-1	812	-0.12%
2019/04/22	1	26.25	0	0.00	26.80	1	725	0.14%
2019/04/17	1	26.05	0	0.00	25.70	1	655	0.15%
2019/04/15	0	0.00	1	24.85	24.70	-1	606	-0.16%
2019/04/11	1	25.00	0	0.00	25.30	1	615	0.16%
2019/03/21	0	0.00	1	24.45	24.55	-1	550	-0.18%
2019/03/19	1	24.65	0	0.00	24.85	1	549	0.18%
2019/03/15	1	24.65	0	0.00	24.75	1	541	0.18%
2019/03/05	0	0.00	1	25.90	25.75	-1	716	-0.14%
2019/02/26	1	25.55	0	0.00	25.50	1	731	0.14%
2019/01/24	5	24.40	5	24.10	24.05	0	613	0.00%
2019/01/03	1	23.60	1	23.20	23.40	0	665	0.00%
2018/12/04	1	26.00	0	0.00	25.95	1	1,008	0.10%
2018/11/29	3	25.00	1	25.20	24.40	2	983	0.20%
2018/11/27	0	0.00	1	23.75	23.75	-1	954	-0.10%
2018/11/23	2	24.05	5	23.77	23.80	-3	1,028	-0.29%
2018/11/20	2	23.45	0	0.00	23.40	2	1,044	0.19%
2018/11/19	2	23.60	0	0.00	23.80	2	1,051	0.19%
2018/11/06	0	0.00	2	23.00	22.40	-2	1,212	-0.16%
2018/11/02	2	23.35	4	23.00	23.25	-2	1,207	-0.17%
2018/11/01	4	23.08	0	0.00	22.90	4	1,203	0.33%
2018/10/24	1	23.60	0	0.00	23.60	1	1,153	0.09%
2018/10/09	0.4	26.50	0	0.00	26.30	0.4	1,149	0.03%
2018/10/02	0	0.00	2	30.35	30.55	-2	1,177	-0.17%
2018/09/28	1	29.95	4	29.95	30.00	-3	1,278	-0.23%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/25	0	0.00	1	30.60	30.15	-1	1,295	-0.08%
2018/09/11	2	26.45	1	26.45	26.60	1	1,285	0.08%
2018/09/10	0	0.00	1	26.35	26.35	-1	1,289	-0.08%
2018/09/07	1	27.30	1	27.00	27.30	0	1,307	0.00%
2018/09/06	1	29.20	1	28.75	28.15	0	1,388	0.00%
2018/09/04	1	29.15	1	28.95	28.85	0	1,423	0.00%
2018/09/03	1	29.10	2	28.90	28.75	-1	1,412	-0.07%
2018/08/31	1	29.05	0	0.00	29.20	1	1,386	0.07%
2018/08/30	2	28.73	1	28.45	28.45	1	1,365	0.07%
2018/08/29	2	28.58	2	28.30	28.45	0	1,365	0.00%
2018/08/23	3	28.00	10	27.80	27.65	-7	1,352	-0.52%
2018/08/22	0	0.00	2	28.05	28.10	-2	1,350	-0.15%
2018/08/21	13	28.56	0	0.00	28.00	13	1,348	0.96%
2018/08/20	0	0.00	1	27.50	27.60	-1	1,290	-0.08%
2018/08/15	1	26.80	1	26.90	26.75	0	1,272	0.00%
2018/08/08	0	0.00	1	27.80	28.10	-1	1,163	-0.09%
2018/08/03	1	26.70	5	26.65	26.80	-4	1,151	-0.35%
2018/08/01	0	0.00	1	26.95	26.85	-1	1,158	-0.09%
2018/07/23	0	0.00	1	26.40	26.35	-1	1,161	-0.09%
2018/07/18	1	27.00	0	0.00	26.65	1	1,203	0.08%
2018/07/12	0	0.00	1	27.00	27.00	-1	1,192	-0.08%
2018/07/10	0	0.00	20	26.40	26.50	-20	1,200	-1.67%
2018/07/06	1	26.80	0	0.00	26.65	1	1,201	0.08%
2018/07/03	5	28.05	0	0.00	27.85	5	1,173	0.43%
2018/06/28	3	29.05	0	0.00	29.10	3	1,139	0.26%
2018/06/14	22	29.72	0	0.00	29.30	22	1,058	2.08%
2018/06/13	2	29.28	1	29.20	29.20	1	943	0.11%
2018/06/12	0	0.00	2	28.73	29.00	-2	879	-0.23%
2018/06/07	0	0.00	1	28.10	27.95	-1	916	-0.11%
2018/06/05	0	0.00	70	27.66	27.85	-70	887	-7.89%
2018/06/04	1	27.75	0	0.00	27.80	1	871	0.11%
2018/05/29	0	0.00	1	27.10	27.15	-1	841	-0.12%
2018/05/28	10	27.10	0	0.00	27.25	10	837	1.19%
2018/05/25	1	27.00	15	26.91	26.80	-14	829	-1.69%
2018/05/24	15	26.50	0	0.00	26.50	15	813	1.84%
2018/05/23	13	26.45	0	0.00	26.30	13	816	1.59%
2018/05/22	30	26.53	0	0.00	26.35	30	817	3.67%
2018/05/16	0	0.00	10	26.20	26.30	-10	850	-1.18%
2018/05/10	0	0.00	6	26.70	26.55	-6	944	-0.64%
2018/05/07	7	26.33	0	0.00	26.35	7	1,068	0.66%
2018/04/26	6	26.52	0	0.00	25.70	6	1,179	0.51%
2018/04/23	0	0.00	1	27.00	26.60	-1	1,177	-0.08%
2018/04/13	0	0.00	1	27.65	27.55	-1	1,231	-0.08%
2018/04/12	0	0.00	1	27.50	27.65	-1	1,250	-0.08%
2018/04/11	0	0.00	1	27.75	27.70	-1	1,271	-0.08%
2018/04/09	1	27.65	0	0.00	27.65	1	1,431	0.07%
2018/03/22	1	29.20	5	29.25	28.85	-4	1,516	-0.26%
2018/02/27	0	0.00	3	28.00	27.70	-3	1,810	-0.17%
2018/02/09	7	25.38	7	25.36	26.40	0	2,398	0.00%
2018/02/07	1	27.50	3	27.85	27.50	-2	2,491	-0.08%
2018/02/06	6	26.95	0	0.00	26.60	6	2,536	0.24%
2018/01/30	5	30.50	0	0.00	30.40	5	2,715	0.18%
2018/01/25	0	0.00	1	30.50	30.05	-1	2,919	-0.03%
2018/01/19	0	0.00	14	30.65	30.75	-14	3,256	-0.43%
2018/01/15	1	30.30	1	31.10	30.25	0	3,975	0.00%
2018/01/12	0	0.00	5	29.70	29.90	-5	4,194	-0.12%
2018/01/11	3	29.40	0	0.00	29.35	3	4,541	0.07%
2018/01/10	3	29.50	6	29.45	29.45	-3	4,611	-0.07%
2018/01/09	3	29.60	1	29.75	29.60	2	4,768	0.04%
2018/01/08	5	30.44	0	0.00	30.00	5	5,157	0.10%
2018/01/05	2	30.83	22	30.98	30.85	-20	5,331	-0.38%
2018/01/04	0	0.00	7	31.14	31.30	-7	5,379	-0.13%
2018/01/03	3	30.63	16	30.95	30.95	-13	5,347	-0.24%
2018/01/02	0	0.00	6	29.99	29.85	-6	5,288	-0.11%