偉詮電 (2436)-大昌券商分點個股進出

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
61.8
漲跌
▲1.0
漲幅
+1.64%
成交量
881張
產業
上市半導體類股
887人加入追蹤

立即追蹤
本地時間:13:30

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	3	61.80	0	0.00	61.80	3	1,367	0.22%
2024/04/26	1	61.80	1	60.80	60.80	0	1,377	0.00%
2024/04/24	2	60.90	2	61.40	61.70	0	1,419	0.00%
2024/04/19	7	61.13	0	0.00	60.60	7	1,519	0.46%
2024/04/17	10	62.60	9	62.91	62.60	1	1,541	0.06%
2024/04/16	6.5	58.41	2	58.10	58.50	4.5	1,517	0.30%
2024/04/15	30	61.80	0	0.00	61.00	30	1,506	1.99%
2024/04/12	5	63.10	0	0.00	63.20	5	1,569	0.32%
2024/04/11	43	62.71	0	0.00	62.80	43	1,610	2.67%
2024/04/10	6	63.60	1	64.20	63.60	5	1,640	0.30%
2024/04/09	0	0.00	4	62.65	62.40	-4	1,665	-0.24%
2024/04/01	1	62.80	1	63.60	63.50	0	2,224	0.00%
2024/03/29	0	63.10	2	63.15	62.70	-2	2,255	-0.09%
2024/03/27	0	64.10	0	0.00	63.90	0	2,333	0.00%
2024/03/26	2	63.50	0	0.00	63.10	2	2,352	0.09%
2024/03/25	0	0.00	1	65.10	64.50	-1	2,378	-0.04%
2024/03/22	4	64.50	0	0.00	64.90	4	2,398	0.17%
2024/03/21	0	0.00	2	65.20	64.40	-2	2,417	-0.08%
2024/03/20	0	63.40	0	0.00	63.40	0	2,438	0.00%
2024/03/19	10	63.00	0	0.00	63.10	10	2,503	0.40%
2024/03/18	0	63.00	3	62.80	63.30	-3	2,524	-0.12%
2024/03/15	5	63.12	0	0.00	62.70	5	2,579	0.19%
2024/03/14	1	64.10	0	0.00	64.00	1	2,609	0.04%
2024/03/13	1	65.40	2	64.20	63.20	-1	2,637	-0.04%
2024/03/12	0	0.00	7	65.14	65.20	-7	2,699	-0.26%
2024/03/11	1	64.20	3	64.00	64.20	-2	2,749	-0.07%
2024/03/08	2	64.05	18	63.63	63.30	-16	2,810	-0.57%
2024/03/07	0	0.00	1	65.30	64.40	-1	2,890	-0.03%
2024/03/06	2	65.45	4	65.30	65.20	-2	2,937	-0.07%
2024/03/05	3	67.03	0	0.00	66.60	3	3,005	0.10%
2024/03/01	1	67.50	0	0.00	66.70	1	3,280	0.03%
2024/02/29	3	67.13	1	66.70	67.00	2	3,415	0.06%
2024/02/27	4	68.45	2	69.55	67.90	2	3,598	0.06%
2024/02/26	2	69.40	1	70.00	69.90	1	3,769	0.03%
2024/02/23	10	70.00	11	70.04	69.40	-1	4,189	-0.02%
2024/02/22	0.5	70.60	0	0.00	70.70	0.5	4,317	0.01%
2024/02/21	5	70.04	2	70.50	70.80	3	4,392	0.07%
2024/02/20	11	70.23	5	69.28	69.20	6	4,432	0.14%
2024/02/19	2	69.30	1	69.40	69.70	1	4,451	0.02%
2024/02/16	0	0.00	1	69.00	69.80	-1	4,564	-0.02%
2024/02/15	0	0.00	2	67.55	68.40	-2	4,568	-0.04%
2024/02/05	0	0.00	1	64.20	64.40	-1	4,543	-0.02%
2024/02/02	1	65.40	0	0.00	65.00	1	4,569	0.02%
2024/01/30	1	65.70	2	65.50	65.50	-1	4,605	-0.02%
2024/01/26	1	66.80	0	0.00	66.20	1	4,619	0.02%
2024/01/24	2	68.10	4	68.13	67.90	-2	4,671	-0.04%
2024/01/23	4	67.78	2	67.90	68.20	2	4,737	0.04%
2024/01/22	1	67.60	0	0.00	67.60	1	4,752	0.02%
2024/01/19	1	66.90	2	67.10	66.80	-1	4,790	-0.02%
2024/01/18	2	66.25	0	0.00	66.10	2	4,869	0.04%
2024/01/17	0	0.00	1	67.30	67.20	-1	4,972	-0.02%
2024/01/16	2	67.65	1	67.90	67.40	1	4,991	0.02%
2024/01/15	2	67.70	4	67.53	69.00	-2	4,988	-0.04%
2024/01/12	4	66.55	2	66.40	66.20	2	5,003	0.04%
2024/01/11	1	67.20	4	67.20	67.30	-3	5,072	-0.06%
2024/01/10	1	67.50	1	68.00	67.50	0	5,183	0.00%
2024/01/09	5	68.78	7	68.29	68.00	-2	5,309	-0.04%
2024/01/08	7	69.51	3	70.23	68.70	4	5,318	0.08%
2024/01/05	4	72.08	7	71.84	71.80	-3	5,261	-0.06%
2024/01/04	3	70.93	15	71.34	70.80	-12	5,238	-0.23%
2024/01/03	4	71.90	1	72.00	71.80	3	5,276	0.06%
2023/12/29	4	71.60	7	72.73	73.60	-3	5,277	-0.06%
2023/12/28	26	74.86	13.5	74.91	74.00	12.5	5,218	0.24%
2023/12/27	8	72.55	15	72.38	72.90	-7	5,007	-0.14%
2023/12/26	0	0.00	1	70.40	69.90	-1	4,906	-0.02%
2023/12/25	16	69.86	3	69.80	69.30	13	4,889	0.27%
2023/12/22	9	68.90	2	69.70	69.80	7	4,878	0.14%
2023/12/21	3	68.10	0	0.00	67.70	3	4,861	0.06%
2023/12/20	2.5	68.68	0	0.00	68.60	2.5	4,875	0.05%
2023/12/19	1	68.00	5	67.20	67.30	-4	4,885	-0.08%
2023/12/18	1	68.20	1	68.30	68.10	0	4,947	0.00%
2023/12/15	6	69.02	1	70.60	68.10	5	5,014	0.10%
2023/12/14	4	70.58	4	71.70	69.80	0	5,132	0.00%
2023/12/13	1	71.30	2	71.10	70.90	-1	5,213	-0.02%
2023/12/12	3	71.30	1	72.50	70.70	2	5,323	0.04%
2023/12/11	1	71.60	1	71.60	71.70	0	5,428	0.00%
2023/12/08	1	71.50	2	72.15	71.20	-1	5,602	-0.02%
2023/12/07	1	73.00	0	0.00	71.50	1	5,729	0.02%
2023/12/06	1	74.20	3	74.77	73.90	-2	5,891	-0.03%
2023/12/05	7	76.13	1	75.60	74.60	6	6,196	0.10%
2023/12/04	9	76.88	3	77.40	76.10	6	6,641	0.09%
2023/12/01	2	78.30	0	0.00	78.10	2	6,899	0.03%
2023/11/30	4	78.58	2	78.85	79.00	2	7,929	0.03%
2023/11/29	49	77.91	36	78.34	78.80	13	8,492	0.15%
2023/11/28	2	77.05	5	76.68	77.70	-3	8,565	-0.04%
2023/11/27	3	77.30	13	77.53	76.10	-10	9,162	-0.11%
2023/11/24	7	76.53	6	77.22	76.50	1	9,954	0.01%
2023/11/22	58	75.61	79	76.23	76.30	-21	9,991	-0.21%
2023/11/21	6	72.63	1	72.90	72.80	5	9,588	0.05%
2023/11/20	1	70.20	0	0.00	71.20	1	9,539	0.01%
2023/11/17	1	69.80	2	69.80	69.80	-1	9,458	-0.01%
2023/11/16	4	69.98	2	69.25	68.10	2	9,374	0.02%
2023/11/15	5	70.62	14	69.33	69.00	-9	9,323	-0.10%
2023/11/14	1	67.30	1	67.60	67.60	0	9,220	0.00%
2023/11/13	4	65.40	0	0.00	65.70	4	9,197	0.04%
2023/11/10	0	0.00	2	64.70	63.60	-2	9,175	-0.02%
2023/11/09	0	0.00	1	65.20	65.40	-1	9,141	-0.01%
2023/11/08	0	0.00	3	66.57	66.60	-3	9,127	-0.03%
2023/11/07	0	0.00	3	67.43	66.90	-3	9,117	-0.03%
2023/11/02	1	67.40	1	67.90	67.90	0	9,101	0.00%
2023/11/01	0	0.00	1	65.80	66.00	-1	9,080	-0.01%
2023/10/31	5	67.60	8	64.88	64.30	-3	9,053	-0.03%
2023/10/30	2	68.20	1	67.80	67.60	1	9,035	0.01%
2023/10/27	22	68.12	43	68.11	67.60	-21	9,029	-0.23%
2023/10/26	10	68.52	4	67.73	67.50	6	9,032	0.07%
2023/10/25	26	71.08	14	71.58	70.60	12	8,956	0.13%
2023/10/24	12	69.13	5	69.10	69.10	7	8,891	0.08%
2023/10/23	6	70.52	0	0.00	70.50	6	8,908	0.07%
2023/10/20	11.5	69.17	11	69.83	70.40	0.5	8,905	0.01%
2023/10/19	8	68.44	25	70.26	70.90	-17	8,926	-0.19%
2023/10/18	11	71.60	69	68.58	68.30	-58	8,906	-0.65%
2023/10/17	74	71.85	2	72.25	71.50	72	9,037	0.80%
2023/10/16	0	0.00	1	68.70	68.80	-1	8,961	-0.01%
2023/10/11	0	0.00	9	70.90	70.30	-9	9,357	-0.10%
2023/10/06	16	71.44	15	71.57	71.00	1	9,410	0.01%
2023/10/05	1	71.70	1	71.60	71.40	0	9,454	0.00%
2023/10/04	2	69.90	1	70.60	70.90	1	9,520	0.01%
2023/10/03	3	71.10	21	70.59	71.00	-18	9,788	-0.18%
2023/10/02	25	69.04	1	69.30	69.00	24	9,922	0.24%
2023/09/28	6	68.10	6	67.55	67.50	0	10,034	0.00%
2023/09/27	3	67.27	1	67.50	67.70	2	10,038	0.02%
2023/09/26	0	68.70	30.2	67.30	67.00	-30.2	10,025	-0.30%
2023/09/25	6	68.87	0	0.00	68.30	6	10,000	0.06%
2023/09/22	7	68.33	8	68.79	68.90	-1	9,970	-0.01%
2023/09/21	11	69.34	10	68.99	68.80	1	9,933	0.01%
2023/09/20	26	71.45	13	71.21	70.80	13	9,851	0.13%
2023/09/19	20	72.10	21	71.78	72.20	-1	9,768	-0.01%
2023/09/18	5	74.94	4	75.05	73.70	1	9,610	0.01%
2023/09/15	16	73.78	11	74.10	74.00	5	9,477	0.05%
2023/09/14	20	74.39	18	74.95	74.50	2	9,366	0.02%
2023/09/13	5	73.36	7	72.49	72.90	-2	9,235	-0.02%
2023/09/12	10	74.17	22.9	74.33	74.10	-12.9	9,061	-0.14%
2023/09/11	16	75.40	6.7	74.16	74.20	9.3	8,927	0.10%
2023/09/08	49	74.89	43	74.74	75.10	6	8,819	0.07%
2023/09/07	94.1	75.80	92	75.07	73.30	2.1	8,555	0.02%
2023/09/06	47.2	75.12	34	75.66	75.00	13.2	8,229	0.16%
2023/09/05	47	78.93	45	78.80	77.50	2	7,950	0.03%
2023/09/04	65	74.05	112	74.84	78.60	-47	6,954	-0.68%	大賣/
2023/09/01	92.1	72.02	71	72.31	71.50	21.1	6,310	0.33%
2023/08/31	116.1	71.37	78	71.36	71.50	38.1	6,069	0.63%	大買/
2023/08/30	28	70.81	29	71.10	73.30	-1	5,483	-0.02%
2023/08/29	9	64.33	47	64.80	66.70	-38	4,563	-0.83%
2023/08/25	0	0.00	1	59.50	58.20	-1	4,127	-0.02%
2023/08/24	4.7	61.85	5	61.50	60.40	-0.3	4,107	-0.01%
2023/08/22	0	0.00	2	60.00	58.60	-2	4,006	-0.05%
2023/08/21	0	0.00	2	58.80	59.20	-2	3,998	-0.05%
2023/08/17	4	57.95	4	58.35	59.30	0	3,969	0.00%
2023/08/15	1	56.60	1	56.50	56.90	0	3,950	0.00%
2023/08/14	3	55.37	26	55.71	55.50	-23	3,947	-0.58%
2023/08/11	5	56.60	5	57.20	57.20	0	3,937	0.00%
2023/08/10	0	0.00	1	56.80	56.80	-1	3,928	-0.03%
2023/08/09	5	58.10	10	58.54	58.60	-5	3,908	-0.13%
2023/08/07	10	57.10	20.4	58.17	58.70	-10.4	3,896	-0.27%
2023/08/04	4	57.75	0	0.00	57.80	4	3,882	0.10%
2023/08/02	24	57.68	41	57.99	58.00	-17	3,881	-0.44%
2023/07/31	31	61.54	21	61.17	60.20	10	3,801	0.26%
2023/07/28	35	61.37	1	61.60	61.70	34	3,744	0.91%
2023/07/27	0	0.00	4	62.28	61.20	-4	3,716	-0.11%
2023/07/26	16	62.69	1	60.80	60.00	15	3,657	0.41%
2023/07/25	0	0.00	21	61.17	60.70	-21	3,584	-0.59%
2023/07/24	25	59.98	1	59.70	60.00	24	3,557	0.67%
2023/07/21	3	61.53	0	0.00	61.90	3	3,493	0.09%
2023/07/20	14	63.94	18	64.40	63.10	-4	3,444	-0.12%
2023/07/19	7	61.61	9	61.11	60.60	-2	3,183	-0.06%
2023/07/18	0	0.00	13	59.76	60.10	-13	3,141	-0.41%
2023/07/17	22	61.15	1	61.10	60.50	21	3,086	0.68%
2023/07/14	48	62.80	27	62.99	62.80	21	3,007	0.70%
2023/07/13	5	58.28	11	59.16	60.30	-6	2,708	-0.22%
2023/07/12	8	58.54	4	58.98	58.00	4	2,596	0.15%
2023/07/11	9	57.38	21	58.39	58.30	-12	2,528	-0.47%
2023/07/10	19	59.67	16	60.53	58.10	3	2,452	0.12%
2023/07/07	10	57.89	14	57.46	57.90	-4	2,163	-0.18%
2023/07/06	11	55.64	4	55.60	55.20	7	1,956	0.36%
2023/07/05	0	0.00	4	53.70	53.70	-4	1,856	-0.22%
2023/07/03	1	53.00	0	0.00	52.90	1	2,273	0.04%
2023/06/21	4	53.20	1	53.20	53.00	3	2,318	0.13%
2023/06/20	1	54.30	0	54.50	54.10	1	2,318	0.04%
2023/06/16	1	55.50	2	56.90	55.20	-1	2,329	-0.04%
2023/06/15	2.3	56.91	40	56.58	56.70	-37.7	2,290	-1.65%
2023/06/14	43	56.46	60	56.22	55.70	-17	2,262	-0.75%
2023/06/13	61	59.39	1	60.50	58.90	60	2,143	2.80%
2023/06/12	3	59.40	8	59.44	60.50	-5	2,067	-0.24%
2023/06/09	1	58.00	0	0.00	58.00	1	1,891	0.05%
2023/06/08	1	55.50	3	54.73	55.50	-2	1,823	-0.11%
2023/06/07	0	0.00	2	53.70	54.10	-2	1,748	-0.11%
2023/06/05	3	55.87	13	54.78	54.80	-10	1,781	-0.56%
2023/06/02	2	52.90	33	53.04	53.20	-31	1,682	-1.84%
2023/06/01	12	51.79	5	52.24	52.30	7	1,679	0.42%
2023/05/31	16	52.26	6	52.87	52.20	10	1,728	0.58%
2023/05/30	8	51.16	38	51.76	51.90	-30	1,778	-1.69%
2023/05/29	7	51.10	54	51.05	51.60	-47	1,787	-2.63%
2023/05/26	1	50.00	1	50.40	49.70	0	1,810	0.00%
2023/05/25	30	50.02	0	0.00	50.10	30	1,852	1.62%
2023/05/24	20	49.80	20	50.65	50.60	0	1,903	0.00%
2023/05/23	20	50.00	6	49.66	50.10	14	1,930	0.73%
2023/05/22	0	0.00	20	49.55	49.55	-20	1,948	-1.03%
2023/05/17	0	0.00	2	47.90	48.25	-2	1,968	-0.10%
2023/05/12	1	46.55	1	46.65	46.80	0	2,020	0.00%
2023/05/11	12	46.44	0	0.00	46.25	12	2,033	0.59%
2023/05/10	1	46.85	1	47.35	47.50	0	2,052	0.00%
2023/05/09	1	46.80	1	46.75	46.75	0	2,077	0.00%
2023/05/08	0	0.00	1	47.90	47.65	-1	2,147	-0.05%
2023/05/05	0	0.00	11	48.35	48.60	-11	2,402	-0.46%
2023/05/03	14	47.96	0	0.00	48.05	14	2,480	0.56%
2023/04/28	1	48.05	1	48.05	47.80	0	2,613	0.00%
2023/04/27	1.1	46.61	0	0.00	47.10	1.1	2,613	0.04%
2023/04/25	16	47.25	0	0.00	46.90	16	2,640	0.61%
2023/04/24	6	48.93	0.4	49.45	48.95	5.6	2,679	0.21%
2023/04/21	25	49.69	0	0.00	49.40	25	2,741	0.91%
2023/04/20	1	50.60	1.4	51.49	50.60	-0.4	2,728	-0.01%
2023/04/18	1	52.50	1	52.60	52.50	0	2,711	0.00%
2023/04/13	1	53.50	4	53.30	52.70	-3	2,680	-0.11%
2023/04/12	10	54.07	9	54.19	54.30	1	2,656	0.04%
2023/04/11	6.4	53.65	3	53.90	53.90	3.4	2,632	0.13%
2023/04/10	4.6	52.97	4	52.88	53.50	0.6	2,595	0.02%
2023/04/07	12	55.16	10	53.84	53.70	2	2,553	0.08%
2023/04/06	7	54.97	37	54.94	55.50	-30	2,363	-1.27%
2023/03/31	1	51.20	1	51.30	51.10	0	2,106	0.00%
2023/03/29	6	49.63	0	0.00	49.60	6	2,092	0.29%
2023/03/28	0	51.10	0	0.00	50.30	0	2,092	0.00%
2023/03/27	2	52.10	0	0.00	51.50	2	2,086	0.10%
2023/03/24	6	52.60	2	52.70	52.80	4	2,077	0.19%
2023/03/23	1	51.90	0	0.00	51.60	1	2,039	0.05%
2023/03/22	5	51.64	1	51.30	51.40	4	2,023	0.20%
2023/03/21	1	51.00	1	51.50	51.30	0	1,974	0.00%
2023/03/20	0	0.00	51	50.51	51.00	-51	1,963	-2.60%
2023/03/17	1	50.10	0	0.00	50.20	1	1,968	0.05%
2023/03/15	3	50.97	44	51.24	50.80	-41	1,982	-2.07%
2023/03/14	11	49.82	1	49.80	49.75	10	1,988	0.50%
2023/03/13	8	48.79	4	49.33	49.60	4	2,048	0.20%
2023/03/10	22	50.09	1	50.10	49.95	21	2,116	0.99%
2023/03/09	13	52.05	55	52.33	51.90	-42	2,129	-1.97%
2023/03/08	0	52.00	10	51.70	51.40	-10	2,075	-0.48%
2023/03/07	13.3	51.80	1	51.80	51.60	12.3	2,073	0.59%
2023/03/06	31	51.71	0	0.00	51.50	31	2,072	1.50%
2023/03/03	73	52.40	1	53.10	51.80	72	2,096	3.43%
2023/03/02	5	51.98	11	52.06	52.20	-6	2,103	-0.29%
2023/03/01	0	0.00	1	50.90	50.90	-1	2,040	-0.05%
2023/02/24	4	50.10	1	50.70	50.60	3	2,031	0.15%
2023/02/23	2	51.25	1	51.30	50.90	1	2,000	0.05%
2023/02/22	3	50.30	3	50.70	51.10	0	1,986	0.00%
2023/02/21	5	50.72	3	50.80	50.80	2	1,965	0.10%
2023/02/20	5	50.08	0	0.00	50.00	5	1,978	0.25%
2023/02/17	0	0.00	1	49.55	49.55	-1	1,987	-0.05%
2023/02/16	2	48.00	5	48.72	49.00	-3	2,003	-0.15%
2023/02/15	2	47.80	1	47.82	47.85	1	2,055	0.05%
2023/02/14	1	49.05	7	48.73	47.90	-6	2,081	-0.29%
2023/02/13	3	47.47	2	47.65	47.80	1	2,087	0.05%
2023/02/10	6	47.63	2	47.38	47.25	4	2,172	0.18%
2023/02/09	3	48.63	1	48.85	48.50	2	2,246	0.09%
2023/02/08	1	49.35	1	49.30	49.35	0	2,289	0.00%
2023/02/07	2	48.25	1	49.05	49.05	1	2,401	0.04%
2023/02/06	4	49.60	1	49.20	49.05	3	2,405	0.12%
2023/02/03	10	50.82	44	50.55	50.90	-34	2,381	-1.43%
2023/02/02	2	48.95	20	49.26	49.35	-18	2,248	-0.80%
2023/02/01	1	48.30	5	48.17	48.30	-4	2,614	-0.15%
2023/01/31	3	47.67	55	48.20	47.75	-52	2,694	-1.93%
2023/01/30	0	0.00	72	46.82	48.35	-72	2,627	-2.74%
2023/01/17	18	45.65	0	0.00	45.50	18	2,574	0.70%
2023/01/16	21	46.15	5	46.58	46.00	16	2,579	0.62%
2023/01/13	2	45.80	5	46.35	46.35	-3	2,578	-0.12%
2023/01/12	7	45.99	0	0.00	45.80	7	2,556	0.27%
2023/01/11	17	45.96	5	46.20	46.35	12	2,495	0.48%
2023/01/09	1	43.85	0	0.00	44.05	1	2,454	0.04%
2023/01/06	0	0.00	2	43.45	43.55	-2	2,471	-0.08%
2023/01/05	0	0.00	0	43.35	42.65	0	2,486	0.00%
2022/12/30	1	41.30	0	0.00	41.30	1	2,501	0.04%
2022/12/27	0	0.00	3	42.85	42.75	-3	2,540	-0.12%
2022/12/26	5	41.90	0	0.00	41.85	5	2,545	0.20%
2022/12/22	1	41.65	0	0.00	41.65	1	2,577	0.04%
2022/12/21	3	41.50	0	0.00	41.30	3	2,598	0.12%
2022/12/19	2	43.05	0	0.00	43.00	2	2,642	0.08%
2022/12/16	45	43.84	2	44.13	44.15	43	2,650	1.62%
2022/12/13	12	44.15	0	0.00	44.15	12	2,675	0.45%
2022/12/12	10	44.15	0	0.00	44.40	10	2,683	0.37%
2022/12/09	10	45.00	1	45.75	45.00	9	2,687	0.33%
2022/12/07	2	46.10	1	46.10	45.60	1	2,700	0.04%
2022/12/06	1	48.00	2	47.73	47.10	-1	2,695	-0.04%
2022/12/05	5	49.63	4	49.28	48.85	1	2,677	0.04%
2022/12/02	5	48.55	39	48.97	48.65	-34	2,632	-1.29%
2022/12/01	5	47.16	6	47.10	47.10	-1	2,565	-0.04%
2022/11/25	4	46.59	1	46.10	45.65	3	2,618	0.11%
2022/11/24	3	46.52	52	46.50	46.80	-49	2,609	-1.88%
2022/11/22	2	44.20	0	0.00	44.10	2	2,592	0.08%
2022/11/18	15	45.37	21	46.45	45.30	-6	2,732	-0.22%
2022/11/16	0	0.00	22	46.06	46.30	-22	2,692	-0.82%
2022/11/15	0	0.00	20	45.68	45.45	-20	2,662	-0.75%
2022/11/14	0	0.00	30	45.05	45.10	-30	2,648	-1.13%
2022/11/11	4	44.75	75	44.47	44.50	-71	2,649	-2.68%
2022/11/10	11	43.84	24	44.09	43.90	-13	2,603	-0.50%
2022/11/09	4	43.44	25.3	43.59	43.70	-21.3	2,598	-0.82%
2022/11/08	96	43.82	17	44.50	43.20	79	2,609	3.03%
2022/11/07	9	44.12	29	43.90	44.35	-20	2,593	-0.77%
2022/11/04	70	43.07	18	43.28	43.20	52	2,523	2.06%
2022/11/03	16	43.88	100	43.53	43.85	-84	2,498	-3.36%
2022/11/02	24	42.25	14	42.76	42.65	10	2,393	0.42%
2022/11/01	86	42.59	52	42.97	42.50	34	2,407	1.41%
2022/10/31	5	43.06	2	42.40	42.60	3	2,367	0.13%
2022/10/28	120	42.61	73	41.71	42.80	47	2,269	2.07%	大買/
2022/10/27	2	40.90	7	41.51	42.20	-5	1,869	-0.27%
2022/10/25	1	38.90	0	0.00	38.55	1	1,816	0.06%
2022/10/24	1	39.85	0	0.00	39.55	1	1,846	0.05%
2022/10/19	0	40.00	1	40.40	40.20	-1	1,934	-0.05%
2022/10/18	1	40.10	1	40.40	40.45	0	1,931	0.00%
2022/10/17	3	38.00	2	38.75	40.00	1	1,938	0.05%
2022/10/14	0	0.00	7.3	39.33	39.55	-7.3	1,935	-0.38%
2022/10/13	0	0.00	1	37.90	36.95	-1	1,943	-0.05%
2022/10/12	1	39.60	2	40.13	39.75	-1	1,925	-0.05%
2022/10/11	0	0.00	2	40.18	40.15	-2	1,930	-0.10%
2022/10/06	2	42.90	0	0.00	43.30	2	1,949	0.10%
2022/10/05	1	43.45	0	0.00	43.50	1	1,952	0.05%
2022/09/29	1	40.00	0	0.00	39.60	1	2,035	0.05%
2022/09/28	2	39.75	12	39.29	39.05	-10	2,063	-0.48%
2022/09/27	5	40.80	3	41.10	41.90	2	2,087	0.10%
2022/09/26	0	0.00	2	40.20	40.30	-2	2,115	-0.09%
2022/09/23	4	43.96	4	44.75	43.25	0	2,152	0.00%
2022/09/22	0	0.00	2	43.30	45.40	-2	2,166	-0.09%
2022/09/19	0	0.00	9	45.25	44.80	-9	2,184	-0.41%
2022/09/16	5	46.95	1	46.50	46.50	4	2,206	0.18%
2022/09/15	9	47.93	0	0.00	47.45	9	2,238	0.40%
2022/09/14	0	0.00	1	46.70	47.15	-1	2,269	-0.04%
2022/09/13	1	48.35	1	48.80	48.20	0	2,290	0.00%
2022/09/12	1	48.40	1	48.70	48.25	0	2,343	0.00%
2022/09/08	5	47.55	5	47.59	47.60	0	2,386	0.00%
2022/09/07	0	0.00	1	48.20	48.00	-1	2,436	-0.04%
2022/09/06	2	48.93	0	0.00	49.30	2	2,433	0.08%
2022/09/05	2	50.20	2	50.30	50.00	0	2,420	0.00%
2022/09/02	1	51.80	0	0.00	51.60	1	2,425	0.04%
2022/09/01	3.1	53.15	2	52.75	52.90	1.1	2,427	0.05%
2022/08/31	0	0.00	1	56.30	56.50	-1	2,407	-0.04%
2022/08/30	3	55.83	1	56.00	55.90	2	2,427	0.08%
2022/08/29	6	56.18	1	56.10	55.50	5	2,471	0.20%
2022/08/26	21	59.88	10	59.86	58.50	11	2,460	0.45%
2022/08/25	0	0.00	7	58.43	58.80	-7	2,383	-0.29%
2022/08/24	2	57.15	4	56.63	56.50	-2	2,391	-0.08%
2022/08/23	1	56.90	0	0.00	56.80	1	2,449	0.04%
2022/08/22	0	0.00	1	57.30	57.00	-1	2,479	-0.04%
2022/08/19	4	57.65	0	0.00	57.50	4	2,481	0.16%
2022/08/18	4	56.90	4	57.80	57.80	0	2,497	0.00%
2022/08/16	0	0.00	10	57.00	57.00	-10	2,495	-0.40%
2022/08/15	35	56.55	35	56.79	56.90	0	2,493	0.00%
2022/08/12	0	0.00	6	54.35	55.20	-6	2,460	-0.24%
2022/08/11	1	51.70	5	51.60	52.10	-4	2,407	-0.17%
2022/08/10	2	49.95	12	50.28	50.00	-10	2,467	-0.41%
2022/08/09	2	51.15	0.4	51.50	50.70	1.6	2,493	0.06%
2022/08/05	1	53.40	0	0.00	53.00	1	2,481	0.04%
2022/08/04	2	52.40	2	52.50	52.40	0	2,500	0.00%
2022/08/02	2	51.75	8	51.95	53.10	-6	2,522	-0.24%
2022/08/01	1	53.00	2	53.20	53.20	-1	2,527	-0.04%
2022/07/29	7	53.46	3	53.90	53.60	4	2,605	0.15%
2022/07/28	7	55.19	2	58.00	53.60	5	2,627	0.19%
2022/07/26	0	0.00	1	56.30	54.20	-1	2,573	-0.04%
2022/07/25	1	56.60	1	57.10	57.00	0	2,589	0.00%
2022/07/22	1	57.60	3	57.50	57.60	-2	2,632	-0.08%
2022/07/21	2	57.30	6	57.83	58.00	-4	2,707	-0.15%
2022/07/20	14	56.79	14	56.93	56.20	0	2,764	0.00%
2022/07/14	0	0.00	2	52.75	54.00	-2	2,960	-0.07%
2022/07/13	0	0.00	1	52.90	52.20	-1	2,953	-0.03%
2022/07/12	1	50.80	0	0.00	50.90	1	2,956	0.03%
2022/07/08	19	54.87	0	0.00	54.50	19	2,960	0.64%
2022/07/06	4	52.73	0	0.00	51.20	4	2,974	0.13%
2022/07/05	1	54.30	2	55.00	55.00	-1	2,985	-0.03%
2022/07/04	5	52.50	5	52.80	52.10	0	2,953	0.00%
2022/07/01	0	0.00	5	50.70	50.30	-5	2,943	-0.17%
2022/06/30	4	55.43	4	55.05	55.00	0	2,897	0.00%
2022/06/28	1	58.50	0.4	59.00	59.40	0.6	2,926	0.02%
2022/06/27	2	60.20	0	0.00	60.10	2	2,975	0.07%
2022/06/24	0	0.00	6	57.40	57.30	-6	2,968	-0.20%
2022/06/23	1	57.00	0	0.00	55.60	1	2,997	0.03%
2022/06/22	1	58.10	1	56.80	56.70	0	3,031	0.00%
2022/06/21	3	59.57	6	58.98	59.70	-3	3,034	-0.10%
2022/06/20	1	59.70	1	57.70	56.10	0	3,119	0.00%
2022/06/17	2	60.45	5	60.84	60.80	-3	3,079	-0.10%
2022/06/16	9	63.26	2	61.00	61.00	7	3,067	0.23%
2022/06/15	0	0.00	1	65.80	65.50	-1	3,035	-0.03%
2022/06/14	2	65.95	0	0.00	67.00	2	3,088	0.06%
2022/06/13	0.4	66.75	1	66.90	66.60	-0.6	3,155	-0.02%
2022/06/10	1	69.10	0	0.00	69.50	1	3,227	0.03%
2022/06/09	0	0.00	9	70.76	70.60	-9	3,238	-0.28%
2022/06/08	2	71.05	0	0.00	70.80	2	3,239	0.06%
2022/06/07	0	0.00	1	70.30	70.90	-1	3,246	-0.03%
2022/06/06	2	69.15	1	69.10	69.00	1	3,236	0.03%
2022/06/02	3	70.27	10	69.96	69.90	-7	3,309	-0.21%
2022/06/01	1	71.10	1	71.10	71.10	0	3,363	0.00%
2022/05/31	17	70.25	7	69.44	70.50	10	3,453	0.29%
2022/05/30	2	68.30	2	68.50	68.30	0	3,705	0.00%
2022/05/27	1	66.20	2	66.55	66.10	-1	3,715	-0.03%
2022/05/26	2	66.05	1	67.80	65.70	1	3,732	0.03%
2022/05/24	1	66.90	1	67.70	66.30	0	3,816	0.00%
2022/05/20	1	68.30	4	68.65	68.80	-3	3,913	-0.08%
2022/05/19	2	68.10	2	68.10	68.70	0	4,022	0.00%
2022/05/18	6	68.95	0	0.00	69.40	6	4,263	0.14%
2022/05/17	10	68.92	7	68.20	69.30	3	4,911	0.06%
2022/05/16	2	66.75	3	66.97	66.60	-1	4,929	-0.02%
2022/05/13	3	65.17	5	66.10	66.10	-2	4,975	-0.04%
2022/05/12	4	65.18	12	64.78	64.20	-8	5,026	-0.16%
2022/05/11	5	65.30	6	67.13	66.80	-1	5,077	-0.02%
2022/05/10	3	64.70	5	65.66	66.00	-2	5,178	-0.04%
2022/05/09	6	65.72	10	65.54	65.50	-4	5,385	-0.07%
2022/05/06	24	66.51	5	66.60	66.50	19	5,414	0.35%
2022/05/05	2	72.15	6	72.93	72.20	-4	5,389	-0.07%
2022/05/04	0	0.00	1	71.00	70.30	-1	5,422	-0.02%
2022/04/29	10	70.00	2	69.90	69.50	8	5,530	0.14%
2022/04/28	2	69.80	2	70.10	70.00	0	5,553	0.00%
2022/04/27	9	66.51	6	68.13	69.10	3	5,554	0.05%
2022/04/26	4	71.23	4	70.15	69.30	0	5,488	0.00%
2022/04/25	64	73.46	4	74.68	71.60	60	5,471	1.10%
2022/04/22	8	79.30	11	78.62	78.60	-3	5,441	-0.06%
2022/04/21	41	75.29	31	77.85	78.00	10	5,437	0.18%
2022/04/20	1	76.00	0	0.00	76.10	1	5,440	0.02%
2022/04/19	10	75.60	0	0.00	75.50	10	5,486	0.18%
2022/04/18	10.1	75.11	0	0.00	76.00	10.1	5,539	0.18%
2022/04/15	11	77.12	1	77.10	77.10	10	5,594	0.18%
2022/04/14	4	80.50	0	0.00	79.50	4	5,673	0.07%
2022/04/13	0	0.00	1	79.40	80.30	-1	5,731	-0.02%
2022/04/12	4	77.60	6	78.97	77.80	-2	5,812	-0.03%
2022/04/11	34.1	79.09	0	0.00	79.00	34.1	5,791	0.59%
2022/04/08	3	82.90	1	82.60	82.50	2	5,830	0.03%
2022/04/07	47	82.53	10	83.26	82.00	37	5,864	0.63%
2022/04/06	19	83.98	2	83.95	84.00	17	5,933	0.29%
2022/04/01	11	85.05	8	85.33	85.30	3	6,157	0.05%
2022/03/31	3	86.47	2	86.25	86.20	1	6,275	0.02%
2022/03/30	9.1	88.10	5	88.26	87.60	4.1	6,313	0.06%
2022/03/29	3	86.70	2	87.00	86.80	1	6,448	0.02%
2022/03/28	6	86.27	4	86.08	86.20	2	6,720	0.03%
2022/03/25	8	90.19	6	90.28	88.60	2	7,237	0.03%
2022/03/24	6	89.18	3	89.23	90.00	3	7,357	0.04%
2022/03/23	2	90.20	10	90.17	90.00	-8	7,554	-0.11%
2022/03/22	3	87.50	1	88.20	88.20	2	7,904	0.03%
2022/03/21	3	87.73	3	87.27	88.00	0	8,016	0.00%
2022/03/18	1	87.20	2	86.95	87.40	-1	8,095	-0.01%
2022/03/17	1.1	84.75	47	86.41	87.20	-45.9	8,217	-0.56%
2022/03/16	7	83.33	11	84.84	82.90	-4	8,309	-0.05%
2022/03/15	55	85.07	2	86.75	84.50	53	8,323	0.64%
2022/03/14	10	88.54	11	89.04	88.20	-1	8,386	-0.01%
2022/03/11	0	0.00	1	88.10	88.80	-1	8,645	-0.01%
2022/03/10	17	88.52	6	88.80	88.20	11	8,899	0.12%
2022/03/09	13.1	86.71	4	86.23	86.70	9.1	9,189	0.10%
2022/03/08	3	85.77	8	85.59	85.00	-5	9,589	-0.05%
2022/03/07	9	89.36	44	88.81	88.50	-35	10,289	-0.34%
2022/03/04	20	94.35	7	93.89	92.50	13	10,484	0.12%
2022/03/03	18	94.67	21	94.39	94.20	-3	10,673	-0.03%
2022/03/02	1	89.80	4	89.93	91.00	-3	10,618	-0.03%
2022/03/01	6	90.28	4	89.95	90.50	2	10,812	0.02%
2022/02/25	8	88.53	27	88.92	88.60	-19	11,052	-0.17%
2022/02/24	9	88.60	4	88.63	87.10	5	11,264	0.04%
2022/02/23	6	90.70	3	90.97	91.20	3	11,617	0.03%
2022/02/22	9	90.26	6	90.17	89.60	3	11,952	0.03%
2022/02/21	35	93.60	21	93.04	93.00	14	12,207	0.11%
2022/02/18	27	94.33	17	94.31	95.40	10	12,829	0.08%
2022/02/17	54	94.85	60.4	96.12	93.00	-6.4	13,341	-0.05%
2022/02/16	10	91.42	8.1	91.46	91.40	1.9	14,010	0.01%
2022/02/15	10	90.52	79.3	91.76	89.40	-69.3	15,010	-0.46%
2022/02/14	0	0.00	26	90.55	90.30	-26	16,674	-0.16%
2022/02/11	1	91.30	4	93.43	93.10	-3	16,750	-0.02%
2022/02/10	4	92.10	7	92.56	92.60	-3	16,916	-0.02%
2022/02/09	3.3	93.05	11	92.04	93.10	-7.8	16,994	-0.05%
2022/02/08	3	88.43	1	88.80	88.30	2	16,838	0.01%
2022/02/07	3	86.77	2	86.70	88.00	1	16,890	0.01%
2022/01/26	1	85.20	4	85.88	87.00	-3	16,989	-0.02%
2022/01/25	3	84.23	1	85.40	84.10	2	17,509	0.01%
2022/01/21	1.1	85.29	1	85.20	83.90	0.1	18,058	0.00%
2022/01/20	4	86.95	1	87.20	88.00	3	18,192	0.02%
2022/01/19	4	86.90	2	87.80	86.60	2	18,316	0.01%
2022/01/18	3	87.73	2	87.85	87.70	1	18,600	0.01%
2022/01/17	3	85.73	2	86.40	87.30	1	18,746	0.01%
2022/01/14	62	85.21	28	84.56	84.40	34	19,141	0.18%
2022/01/13	21.1	87.41	9	87.34	87.10	12.1	19,434	0.06%
2022/01/12	25	88.35	11	87.81	88.10	14	19,695	0.07%
2022/01/11	11	90.01	5	88.92	88.70	6	19,849	0.03%
2022/01/10	6	89.30	7	91.13	91.50	-1	19,979	-0.01%
2022/01/07	8	91.40	8	92.21	90.60	0	20,091	0.00%
2022/01/06	6	92.98	4.2	93.77	94.40	1.8	20,176	0.01%
2022/01/05	13	94.35	2	92.60	93.00	11	20,334	0.05%
2022/01/04	9	95.73	1	96.10	95.60	8	20,350	0.04%
2022/01/03	1	97.50	8.6	97.40	95.70	-7.6	20,600	-0.04%
2021/12/30	4.2	96.89	3	96.57	96.60	1.2	20,769	0.01%
2021/12/29	18	96.07	18.1	97.20	97.10	-0.1	21,060	0.00%
2021/12/28	8	98.39	7	98.13	97.10	1	21,406	0.00%
2021/12/27	5.2	97.56	7	97.04	97.60	-1.8	21,659	-0.01%
2021/12/24	22.2	95.58	25	95.90	95.40	-2.8	22,324	-0.01%
2021/12/23	8	97.13	11.3	97.35	96.00	-3.3	23,656	-0.01%
2021/12/22	30	99.69	21	99.92	97.60	9	24,269	0.04%
2021/12/21	25	99.42	42.2	100.23	99.00	-17.2	24,683	-0.07%
2021/12/20	11	96.84	11.1	97.32	97.00	-0.1	25,111	0.00%
2021/12/17	43.3	95.89	42	95.89	96.60	1.3	25,525	0.01%
2021/12/16	9	96.11	13.1	95.80	96.30	-4.1	25,423	-0.02%
2021/12/15	3.3	90.10	3	90.37	91.80	0.3	25,084	0.00%
2021/12/14	6	88.17	6	88.65	88.50	0	25,064	0.00%
2021/12/13	7	90.97	11.1	90.92	90.10	-4.1	25,202	-0.02%
2021/12/10	18	92.40	19.5	91.79	90.90	-1.5	25,130	-0.01%
2021/12/09	4	94.45	5	95.84	94.00	-1	25,112	0.00%
2021/12/08	18	95.77	7	96.73	94.70	11	25,205	0.04%
2021/12/07	35.1	97.63	55.5	96.93	95.00	-20.4	25,414	-0.08%
2021/12/06	48.4	100.10	18	99.72	99.30	30.4	25,366	0.12%
2021/12/03	34	98.68	59	98.38	99.00	-25	25,346	-0.10%
2021/12/02	83	97.57	30	96.54	96.00	53	25,448	0.21%
2021/12/01	85	99.63	70.1	100.01	100.50	14.9	25,916	0.06%
2021/11/30	12	95.09	28	93.75	92.80	-16	26,270	-0.06%
2021/11/29	14.1	91.41	15	91.78	92.20	-0.9	26,552	0.00%
2021/11/26	35	96.44	28	96.10	94.60	7	26,435	0.03%
2021/11/25	26.1	97.43	25	97.26	95.70	1.1	26,282	0.00%
2021/11/24	10	99.31	11.1	98.41	99.50	-1.1	26,132	0.00%
2021/11/23	21	99.80	27	100.73	98.90	-6	25,964	-0.02%
2021/11/22	25.7	103.53	3.1	102.03	101.00	22.7	25,807	0.09%
2021/11/19	9.3	104.20	5	104.50	106.50	4.3	25,464	0.02%
2021/11/18	13.4	103.90	43.9	104.09	104.00	-30.5	25,166	-0.12%
2021/11/17	54.2	111.31	40.5	110.02	108.50	13.7	24,873	0.06%
2021/11/16	53.1	108.22	30.1	107.30	110.00	23	24,203	0.10%
2021/11/15	111.8	106.72	99	106.68	108.00	12.8	23,487	0.05%	大買/
2021/11/12	38.1	99.07	33.2	99.87	102.50	4.9	22,181	0.02%
2021/11/11	58.2	90.59	88.3	90.83	93.40	-30.1	21,178	-0.14%
2021/11/10	9	85.14	1	86.10	85.00	8	19,506	0.04%
2021/11/09	30	84.60	24.1	84.55	84.50	5.9	19,431	0.03%
2021/11/08	28.1	81.63	35.9	82.47	82.50	-7.8	19,253	-0.04%
2021/11/05	24	79.86	26.1	80.51	80.90	-2.1	19,187	-0.01%
2021/11/04	16	80.45	4	80.28	80.50	12	19,178	0.06%
2021/11/03	9	80.92	11.1	80.63	80.90	-2.1	19,157	-0.01%
2021/11/02	82.1	85.92	62	82.74	80.10	20.1	19,153	0.10%
2021/11/01	10.4	86.28	41	85.96	89.00	-30.6	18,596	-0.16%
2021/10/29	7	81.91	3	81.93	81.10	4	18,170	0.02%
2021/10/28	9	82.18	7	82.57	82.50	2	18,092	0.01%
2021/10/27	15	81.45	72.2	80.79	81.80	-57.2	17,980	-0.32%
2021/10/26	18.1	80.25	15	78.85	78.20	3.1	17,928	0.02%
2021/10/25	16.1	83.59	2	83.70	82.90	14.1	17,804	0.08%
2021/10/22	10	83.16	63	83.90	84.20	-53	17,909	-0.30%
2021/10/21	28	82.56	35	82.24	82.50	-7	17,779	-0.04%
2021/10/20	21	78.80	22	78.99	79.90	-1	17,541	-0.01%
2021/10/19	16.2	74.20	57	75.03	75.90	-40.8	17,696	-0.23%
2021/10/18	44	71.27	8	72.51	73.10	36	18,107	0.20%
2021/10/15	4	73.83	11	73.49	73.40	-7	18,097	-0.04%
2021/10/14	73	72.22	13	72.56	72.20	60	18,120	0.33%
2021/10/13	65	73.01	15.6	74.16	72.50	49.4	18,117	0.27%
2021/10/12	3.1	78.79	3	78.20	77.90	0.1	18,058	0.00%
2021/10/08	27.2	81.14	26	80.22	80.30	1.2	18,088	0.01%
2021/10/07	8	79.90	2.1	79.26	80.90	5.9	18,114	0.03%
2021/10/06	24.1	79.34	23	79.17	77.70	1.1	18,625	0.01%
2021/10/05	21	78.09	14.1	78.03	81.40	6.9	19,044	0.04%
2021/10/04	27.1	80.40	26	81.21	77.90	1.1	18,855	0.01%
2021/10/01	111.3	83.87	106.1	83.64	83.70	5.2	18,721	0.03%	大買/大賣/
2021/09/30	156.3	90.73	161.1	90.32	85.90	-4.8	18,543	-0.03%	大買/大賣/
2021/09/29	32.6	89.30	25.3	88.94	90.50	7.3	17,435	0.04%
2021/09/28	61	87.60	92.3	88.21	89.80	-31.3	17,263	-0.18%
2021/09/27	88.5	87.56	49	87.90	86.70	39.5	17,372	0.23%
2021/09/24	22.4	83.68	39	84.58	86.00	-16.6	16,747	-0.10%
2021/09/23	7	79.80	27	79.67	79.10	-20	16,243	-0.12%
2021/09/22	12	80.18	9	79.78	79.20	3	16,431	0.02%
2021/09/17	7	79.07	4	80.23	80.50	3	16,461	0.02%
2021/09/16	33.1	79.88	42	79.66	79.90	-8.9	16,462	-0.05%
2021/09/15	19	77.29	15	77.37	77.10	4	16,364	0.02%
2021/09/14	7	78.83	1	79.10	78.90	6	16,563	0.04%
2021/09/13	12	80.71	21	80.33	79.20	-9	16,583	-0.05%
2021/09/10	67	79.76	54.1	79.02	82.30	12.9	16,488	0.08%
2021/09/09	15	76.36	10	77.02	78.80	5	16,198	0.03%
2021/09/08	16	75.79	14	76.64	75.40	2	16,062	0.01%
2021/09/07	14	79.47	13	80.32	76.80	1	15,970	0.01%
2021/09/06	50.5	87.69	186	87.76	85.30	-135.5	15,660	-0.87%	大賣/鉅額交易
2021/09/03	38	84.84	67.7	85.99	86.30	-29.7	14,906	-0.20%
2021/09/02	20	80.15	36	79.88	80.90	-16	13,965	-0.11%
2021/09/01	27	76.06	27	76.06	76.80	0	13,801	0.00%
2021/08/31	1.3	73.31	1	72.80	72.30	0.3	13,761	0.00%
2021/08/30	15	74.36	16	73.11	73.00	-1	14,222	-0.01%
2021/08/27	36	75.01	14	75.57	75.10	22	14,787	0.15%
2021/08/26	5	74.98	2	75.35	74.90	3	14,874	0.02%
2021/08/25	2	74.50	4	74.00	74.10	-2	15,033	-0.01%
2021/08/24	5	73.26	1	72.80	72.30	4	15,316	0.03%
2021/08/23	15	72.10	5	72.54	74.00	10	15,767	0.06%
2021/08/20	1.4	70.79	1	68.40	70.10	0.4	16,231	0.00%
2021/08/19	0	0.00	1	68.30	68.10	-1	16,345	-0.01%
2021/08/18	3	67.07	1	68.70	71.20	2	16,518	0.01%
2021/08/17	6	69.78	4	68.68	66.80	2	17,000	0.01%
2021/08/16	0	0.00	1	69.00	70.20	-1	17,306	-0.01%
2021/08/13	3	71.60	1	71.00	70.70	2	17,520	0.01%
2021/08/12	5	74.08	3	73.17	74.80	2	17,616	0.01%
2021/08/11	5	74.10	7	71.50	71.70	-2	17,905	-0.01%
2021/08/10	42	75.43	0	0.00	76.00	42	18,084	0.23%
2021/08/09	3	78.33	0	0.00	77.10	3	18,354	0.02%
2021/08/06	13	81.32	11	81.65	80.20	2	18,642	0.01%
2021/08/05	6	79.63	18	79.90	79.40	-12	19,042	-0.06%
2021/08/04	34	80.24	3	80.23	79.40	31	20,152	0.15%
2021/08/03	10	78.71	10	78.96	79.80	0	20,330	0.00%
2021/08/02	4	77.65	3	78.07	77.20	1	20,587	0.00%
2021/07/30	36	78.44	10	79.74	77.60	26	20,805	0.12%
2021/07/29	10.2	77.53	8	78.30	78.60	2.2	21,123	0.01%
2021/07/28	68	79.01	10	79.48	78.20	58	21,224	0.27%
2021/07/27	23	87.73	21.2	88.16	85.70	1.8	21,315	0.01%
2021/07/26	11	85.78	10	85.96	86.30	1	21,323	0.00%
2021/07/23	20	86.31	13	88.66	84.10	7	21,540	0.03%
2021/07/22	66	88.02	82.2	88.24	91.00	-16.2	21,510	-0.08%
2021/07/21	19	83.10	38	84.62	83.20	-19	21,221	-0.09%
2021/07/20	39	82.47	3	83.77	81.80	36	21,670	0.17%
2021/07/19	7	84.83	8.3	84.93	85.30	-1.3	21,935	-0.01%
2021/07/16	8	83.85	9.3	83.91	83.50	-1.3	22,258	-0.01%
2021/07/15	7	83.04	1	83.10	83.70	6	22,625	0.03%
2021/07/14	15.3	83.37	22	83.60	81.90	-6.7	23,126	-0.03%
2021/07/13	71	88.94	62	89.05	84.50	9	23,408	0.04%
2021/07/12	60	88.32	83.1	87.77	88.90	-23.1	23,504	-0.10%
2021/07/09	15	84.05	15	83.97	84.10	0	23,282	0.00%
2021/07/08	41.3	83.77	24.2	84.52	83.50	17.2	23,986	0.07%
2021/07/07	35	83.87	38	83.85	83.10	-3	24,188	-0.01%
2021/07/06	14	81.81	13	81.78	80.50	1	23,819	0.00%
2021/07/05	36.1	83.15	42	82.70	80.90	-6	23,835	-0.02%
2021/07/02	77.4	78.61	73	79.22	81.40	4.4	23,587	0.02%
2021/07/01	18	75.14	194	75.57	77.00	-176	23,334	-0.75%	大賣/鉅額交易
2021/06/30	23	73.20	20	73.85	74.00	3	23,598	0.01%
2021/06/29	24	75.20	28.4	75.33	73.20	-4.4	23,772	-0.02%
2021/06/28	2	74.25	43	74.33	74.50	-41	24,086	-0.17%
2021/06/25	10	73.38	60	73.73	72.60	-50	24,213	-0.21%
2021/06/24	16	72.99	5	72.64	73.00	11	24,200	0.05%
2021/06/23	19	72.93	39	72.77	74.30	-20	24,611	-0.08%
2021/06/22	29	69.30	4	69.45	68.50	25	24,500	0.10%
2021/06/21	40	70.35	5	70.46	70.00	35	24,451	0.14%
2021/06/18	50	72.27	12	72.90	72.40	38	24,673	0.15%
2021/06/17	7	71.87	16	72.32	73.00	-9	24,692	-0.04%
2021/06/16	16	72.97	10	73.84	72.30	6	24,764	0.02%
2021/06/15	1	72.80	33	73.88	74.10	-32	25,315	-0.13%
2021/06/11	42	72.44	23	73.68	72.10	19	25,706	0.07%
2021/06/10	47	73.24	33	72.88	71.90	14	25,626	0.05%
2021/06/09	99	71.69	30	72.39	72.50	69	25,494	0.27%
2021/06/08	96	74.68	8	74.71	74.00	88	25,161	0.35%
2021/06/07	54	76.62	72	76.81	74.90	-18	25,031	-0.07%
2021/06/04	92	76.12	187.2	74.68	76.00	-95.2	24,476	-0.39%	大賣/
2021/06/03	26	72.49	35	72.85	72.90	-9	23,850	-0.04%
2021/06/02	52	71.38	8	72.93	72.00	44	23,682	0.19%
2021/06/01	65	73.36	30.8	73.57	73.20	34.2	23,441	0.15%
2021/05/31	118.2	72.03	22	72.90	71.70	96.2	23,089	0.42%	大買/
2021/05/28	39	67.55	90	67.76	69.20	-51	22,597	-0.23%
2021/05/27	50	63.01	17	63.54	63.10	33	22,127	0.15%
2021/05/26	23	63.17	45	63.36	62.90	-22	21,987	-0.10%
2021/05/25	49	64.81	4	65.58	64.30	45	21,819	0.21%
2021/05/24	32	60.27	109	60.66	61.20	-77	21,389	-0.36%	大賣/
2021/05/21	33	58.49	116	58.50	59.50	-83	21,098	-0.39%	大賣/
2021/05/20	94.1	56.54	4	57.67	55.80	90.1	20,947	0.43%
2021/05/19	91	57.68	3	58.63	58.30	88	20,866	0.42%
2021/05/18	3.8	57.24	9	57.01	58.50	-5.2	20,628	-0.03%
2021/05/17	15	53.86	22	54.47	53.20	-7	20,444	-0.03%
2021/05/14	2	60.04	8	58.88	56.00	-6	20,130	-0.03%
2021/05/13	36.8	60.75	31	59.39	57.90	5.8	19,779	0.03%
2021/05/12	76	62.76	106.4	63.88	63.90	-30.4	19,252	-0.16%	大賣/
2021/05/11	8	63.11	14	63.36	61.50	-6	18,179	-0.03%
2021/05/10	48	66.95	7	67.00	66.10	41	17,957	0.23%
2021/05/07	5	73.20	10	73.51	71.70	-5	17,679	-0.03%
2021/05/06	18	70.07	18	70.78	70.20	0	17,444	0.00%
2021/05/05	16.1	75.95	19	76.61	73.90	-2.9	17,078	-0.02%
2021/05/04	23	77.98	29	76.76	77.80	-6	16,994	-0.04%
2021/05/03	1	80.70	12.8	81.51	81.30	-11.8	16,717	-0.07%
2021/04/29	28	85.14	26	84.79	82.30	2	16,587	0.01%
2021/04/28	38	88.32	38	88.58	86.30	0	16,669	0.00%
2021/04/27	9.5	87.55	30	87.70	86.20	-20.5	16,629	-0.12%
2021/04/26	35	89.89	8	87.58	88.40	27	16,739	0.16%
2021/04/23	14	81.06	45.1	82.05	83.80	-31.1	17,227	-0.18%
2021/04/22	12	81.64	10.5	80.62	76.20	1.5	17,848	0.01%
2021/04/21	45	84.00	49.5	83.99	82.40	-4.5	17,572	-0.03%
2021/04/20	45	81.10	56.4	81.53	82.10	-11.4	17,159	-0.07%
2021/04/19	41.1	77.76	23	76.82	77.00	18.1	16,646	0.11%
2021/04/16	42.1	75.04	39	74.81	76.70	3.1	16,167	0.02%
2021/04/15	23	67.59	40	67.33	70.90	-17	15,460	-0.11%
2021/04/14	84	65.54	68.1	65.80	68.20	15.9	15,145	0.10%
2021/04/13	21	65.88	21	65.32	64.10	0	14,454	0.00%
2021/04/12	24	62.72	3	63.70	62.70	21	14,028	0.15%
2021/04/09	22	64.85	44	64.66	63.50	-22	14,027	-0.16%
2021/04/08	10	64.98	24	64.94	65.10	-14	14,040	-0.10%
2021/04/07	89	64.18	50	64.38	64.70	39	14,381	0.27%
2021/04/06	24	61.28	42	60.09	61.80	-18	14,284	-0.13%
2021/04/01	17	57.15	18	57.00	57.30	-1	13,930	-0.01%
2021/03/31	69	56.91	59	56.68	55.10	10	13,870	0.07%
2021/03/30	11	54.65	28	54.35	54.60	-17	13,563	-0.13%
2021/03/29	28	52.13	25	52.26	52.00	3	13,527	0.02%
2021/03/26	49	54.47	43	54.67	52.30	6	13,914	0.04%
2021/03/25	9	51.68	8	52.10	52.00	1	13,788	0.01%
2021/03/24	15	51.03	9	51.47	50.90	6	14,839	0.04%
2021/03/23	11	51.97	70	52.88	51.00	-59	14,826	-0.40%
2021/03/22	21	50.35	1	50.20	50.90	20	14,644	0.14%
2021/03/19	52	50.86	4	50.93	50.80	48	15,085	0.32%
2021/03/18	44	52.85	21	52.55	52.30	23	15,923	0.14%
2021/03/17	25	49.43	46	49.38	49.85	-21	16,206	-0.13%
2021/03/16	7	47.67	6	47.31	46.80	1	16,394	0.01%
2021/03/15	4	47.72	1	47.75	47.50	3	16,561	0.02%
2021/03/12	2	46.85	10	47.00	47.00	-8	16,575	-0.05%
2021/03/11	2	45.58	5	45.75	46.05	-3	16,700	-0.02%
2021/03/10	5	44.23	3	44.33	44.20	2	16,805	0.01%
2021/03/09	2	44.35	3	43.77	43.85	-1	17,084	-0.01%
2021/03/08	3	45.20	3	45.05	44.55	0	17,214	0.00%
2021/03/05	5	45.69	1	45.85	45.40	4	17,262	0.02%
2021/03/04	3	46.75	2	46.20	46.20	1	17,272	0.01%
2021/03/03	2	46.00	4	46.63	47.20	-2	17,293	-0.01%
2021/03/02	2	47.25	1	47.90	46.05	1	17,440	0.01%
2021/02/26	4	47.05	7	46.86	46.80	-3	17,452	-0.02%
2021/02/25	3	48.08	6	47.93	47.20	-3	17,460	-0.02%
2021/02/24	12	48.00	12	48.02	47.75	0	17,475	0.00%
2021/02/23	5	47.59	3	47.70	47.75	2	17,378	0.01%
2021/02/22	4	47.93	8	48.11	48.00	-4	17,333	-0.02%
2021/02/19	3	46.88	4	46.79	46.65	-1	17,273	-0.01%
2021/02/18	12	46.12	5	46.00	46.05	7	17,211	0.04%
2021/02/17	2	45.08	9	45.03	46.25	-7	17,159	-0.04%
2021/02/05	4	42.94	4	42.83	42.60	0	17,112	0.00%
2021/02/04	3	43.05	2	42.85	42.85	1	17,126	0.01%
2021/02/03	2	43.58	1	43.95	43.20	1	17,112	0.01%
2021/02/02	19	43.87	18	43.73	43.85	1	17,165	0.01%
2021/02/01	9	42.36	13	42.61	42.95	-4	17,106	-0.02%
2021/01/29	2	44.15	3	43.60	43.00	-1	17,099	-0.01%
2021/01/28	8	43.89	7	43.80	43.80	1	17,040	0.01%
2021/01/27	10	44.44	4.2	44.35	44.35	5.8	16,993	0.03%
2021/01/26	7	45.16	24	44.55	44.50	-17	16,929	-0.10%
2021/01/25	9	44.00	4	43.95	43.95	5	16,741	0.03%
2021/01/22	17	44.75	11	44.65	45.30	6	16,624	0.04%
2021/01/21	61	45.47	82.8	45.24	44.45	-21.8	16,435	-0.13%
2021/01/20	22.6	51.25	46	49.72	47.70	-23.4	15,990	-0.15%
2021/01/19	33	53.71	27	53.23	52.50	6	15,607	0.04%
2021/01/18	109.2	53.98	75	53.56	55.00	34.2	15,188	0.23%	大買/
2021/01/15	57	52.37	73.7	53.32	54.10	-16.7	14,131	-0.12%
2021/01/14	33	49.48	20	49.55	49.20	13	13,079	0.10%
2021/01/13	1	48.80	14	48.29	48.75	-13	12,864	-0.10%
2021/01/12	8	48.71	33	48.08	46.90	-25	12,755	-0.20%
2021/01/11	4.2	49.74	6	49.33	48.75	-1.8	12,641	-0.01%
2021/01/08	10	48.91	11	48.67	49.10	-1	12,627	-0.01%
2021/01/07	54	49.17	24	48.99	48.80	30	12,813	0.23%
2021/01/06	38	47.90	76.5	47.91	47.85	-38.5	12,819	-0.30%
2021/01/05	23	47.69	10.5	47.31	47.35	12.5	12,592	0.10%
2021/01/04	24	48.89	76	48.19	48.30	-52	12,479	-0.42%
2020/12/31	27	50.82	78	50.39	49.65	-51	12,232	-0.42%
2020/12/30	51.4	51.39	15.4	51.70	49.85	36	11,904	0.30%
2020/12/29	20	49.62	23.2	49.46	49.15	-3.2	11,189	-0.03%
2020/12/28	28	49.30	32	47.90	48.30	-4	10,722	-0.04%
2020/12/25	36	48.07	5.1	48.29	47.80	30.9	10,433	0.30%
2020/12/24	19	48.33	21	48.13	47.50	-2	10,220	-0.02%
2020/12/23	60	47.01	25	47.42	47.85	35	9,907	0.35%
2020/12/22	41.1	47.99	47.5	47.68	45.95	-6.4	9,684	-0.07%
2020/12/21	34.2	49.20	37	48.60	48.05	-2.8	9,233	-0.03%
2020/12/18	124.5	51.17	146.4	50.88	51.30	-21.9	8,837	-0.25%	大買/大賣/
2020/12/17	0	0.00	5	49.80	49.80	-5	7,635	-0.07%
2020/12/16	0	0.00	4	45.30	45.30	-4	7,550	-0.05%
2020/12/15	38	42.89	154	42.60	41.20	-116	7,435	-1.56%	大賣/鉅額交易
2020/12/14	250	45.67	153	45.45	44.85	97	6,960	1.39%	大買/大賣/
2020/12/11	81	43.66	42.9	43.98	45.65	38.1	5,975	0.64%
2020/12/10	138.5	40.29	31	40.76	41.50	107.5	5,008	2.15%	大買/鉅額交易
2020/12/09	5	39.15	9.4	39.30	40.05	-4.4	4,322	-0.10%
2020/12/08	3	37.15	3	37.08	36.45	0	4,100	0.00%
2020/12/07	8	36.47	0	0.00	36.60	8	4,030	0.20%
2020/12/04	0	0.00	5	36.17	37.10	-5	3,855	-0.13%
2020/12/03	42	36.46	65.3	36.71	36.70	-23.3	3,772	-0.62%
2020/12/02	7	34.73	82	34.53	34.60	-75	3,805	-1.97%
2020/12/01	6	33.98	7	33.92	33.80	-1	3,678	-0.03%
2020/11/30	0	0.00	1	33.45	33.20	-1	3,660	-0.03%
2020/11/27	1	33.00	0	0.00	33.10	1	3,666	0.03%
2020/11/26	18	34.16	14	34.12	33.50	4	3,655	0.11%
2020/11/25	2.3	32.83	3	33.27	33.50	-0.7	3,482	-0.02%
2020/11/24	1	32.90	15	33.24	32.70	-14	3,412	-0.41%
2020/11/23	8	33.55	6	33.39	33.60	2	3,392	0.06%
2020/11/20	0	0.00	3.1	33.28	32.95	-3.1	3,325	-0.09%
2020/11/19	102	33.01	1	32.85	32.95	101	3,350	3.01%	大買/鉅額交易
2020/11/18	0	0.00	3	32.68	32.80	-3	3,348	-0.09%
2020/11/17	1	32.60	1	32.45	32.00	0	3,323	0.00%
2020/11/16	3	32.37	10	32.17	32.20	-7	3,362	-0.21%
2020/11/13	8	32.24	0	0.00	32.40	8	3,341	0.24%
2020/11/11	3	31.50	0	0.00	31.45	3	3,224	0.09%
2020/11/10	13	31.79	4	31.98	31.45	9	3,214	0.28%
2020/11/09	3	30.87	0	0.00	31.00	3	3,126	0.10%
2020/11/06	0	0.00	11	31.50	30.40	-11	3,099	-0.35%
2020/11/05	0	0.00	6	30.82	31.30	-6	3,055	-0.20%
2020/11/03	0	0.00	1	30.45	30.55	-1	3,096	-0.03%
2020/11/02	7	30.52	3	30.10	30.10	4	3,237	0.12%
2020/10/30	1	30.75	1	31.05	30.65	0	3,311	0.00%
2020/10/28	0	0.00	10	31.25	31.00	-10	3,350	-0.30%
2020/10/27	0	0.00	5	31.45	31.40	-5	3,385	-0.15%
2020/10/26	12	31.63	8	31.48	31.55	4	3,405	0.12%
2020/10/23	12	32.66	17	32.31	32.05	-5	3,409	-0.15%
2020/10/22	1	32.00	2	31.90	32.00	-1	3,379	-0.03%
2020/10/21	2	32.15	0	0.00	31.90	2	3,366	0.06%
2020/10/20	2.1	31.90	1	31.90	31.80	1.1	3,416	0.03%
2020/10/19	1	32.25	0	0.00	32.25	1	3,462	0.03%
2020/10/16	3	32.88	12	32.86	32.05	-9	3,447	-0.26%
2020/10/15	31	33.69	22	33.46	33.45	9	3,365	0.27%
2020/10/14	20	33.34	27	32.64	34.00	-7	3,042	-0.23%
2020/10/13	9	31.01	2	30.98	31.15	7	2,893	0.24%
2020/10/12	2	30.60	1	31.25	30.90	1	2,877	0.03%
2020/10/08	0	0.00	10	31.10	30.30	-10	2,923	-0.34%
2020/10/06	2	30.20	0	0.00	30.20	2	3,140	0.06%
2020/10/05	0	0.00	1	30.05	29.90	-1	3,411	-0.03%
2020/09/30	1	29.90	12	30.05	30.05	-11	3,806	-0.29%
2020/09/25	0	0.00	2	28.70	29.15	-2	4,050	-0.05%
2020/09/24	16	30.74	8	30.35	30.35	8	4,102	0.19%
2020/09/23	18	31.32	2	31.60	31.60	16	4,077	0.39%
2020/09/22	1	30.70	10	30.40	30.85	-9	4,087	-0.22%
2020/09/18	0	0.00	1	31.55	31.35	-1	4,157	-0.02%
2020/09/17	3	31.70	1	31.25	31.25	2	4,262	0.05%
2020/09/16	5	31.25	10	30.95	31.20	-5	4,222	-0.12%
2020/09/15	0	0.00	1	30.85	30.95	-1	4,218	-0.02%
2020/09/14	20	30.35	0	0.00	30.90	20	4,228	0.47%
2020/09/11	10	30.25	10	29.97	29.80	0	4,237	0.00%
2020/09/09	0	0.00	4	30.30	30.55	-4	4,244	-0.09%
2020/09/08	1	31.15	4	30.80	30.60	-3	4,253	-0.07%
2020/09/07	21	32.66	18	31.69	30.20	3	4,192	0.07%
2020/09/04	5	30.45	12	30.66	30.60	-7	3,890	-0.18%
2020/09/03	11	30.67	21	30.72	30.20	-10	3,859	-0.26%
2020/09/02	0	0.00	5	30.45	30.40	-5	3,819	-0.13%
2020/09/01	2	29.50	2	30.00	30.00	0	3,806	0.00%
2020/08/28	1	29.55	0	0.00	29.55	1	3,871	0.03%
2020/08/27	8	29.87	2	30.00	29.65	6	3,881	0.15%
2020/08/25	0	0.00	1	29.85	29.60	-1	3,964	-0.03%
2020/08/24	0	0.00	3	28.97	29.05	-3	3,907	-0.08%
2020/08/21	1	28.55	7	28.26	28.30	-6	3,900	-0.15%
2020/08/20	3	28.15	11	27.65	27.80	-8	3,881	-0.21%
2020/08/19	1	29.70	3	29.87	30.10	-2	3,819	-0.05%
2020/08/17	1	29.45	4	29.55	29.45	-3	3,796	-0.08%
2020/08/14	1	29.00	2	29.20	29.25	-1	3,858	-0.03%
2020/08/12	4	28.83	1	28.90	28.95	3	3,881	0.08%
2020/08/11	0	0.00	2	28.95	29.00	-2	3,873	-0.05%
2020/08/10	2	29.53	0	0.00	29.25	2	3,864	0.05%
2020/08/06	23	30.42	10	30.01	30.00	13	3,821	0.34%
2020/08/05	12	31.15	27	31.16	31.95	-15	3,676	-0.41%
2020/08/03	12	30.12	2	30.05	30.30	10	3,586	0.28%
2020/07/31	5	29.87	3	29.70	29.80	2	3,565	0.06%
2020/07/29	6	29.12	1	28.70	29.00	5	3,552	0.14%
2020/07/28	0	0.00	9	28.95	28.05	-9	3,565	-0.25%
2020/07/27	11	29.03	0	0.00	29.00	11	3,563	0.31%
2020/07/24	12	30.52	0	0.00	29.85	12	3,558	0.34%
2020/07/23	0	0.00	4	30.63	30.85	-4	3,518	-0.11%
2020/07/22	0	0.00	3	29.50	29.80	-3	3,549	-0.08%
2020/07/21	1	29.45	0	0.00	29.40	1	3,674	0.03%
2020/07/20	1	28.90	0	0.00	29.30	1	3,711	0.03%
2020/07/17	21	29.30	32	28.64	28.95	-11	3,698	-0.30%
2020/07/16	17	29.76	7	29.95	29.90	10	3,642	0.27%
2020/07/15	5	31.50	25	30.22	30.15	-20	3,675	-0.54%
2020/07/14	3	32.03	10	31.60	31.50	-7	3,644	-0.19%
2020/07/13	34	30.75	22	30.98	31.00	12	3,544	0.34%
2020/07/10	17	31.90	13	31.47	30.80	4	3,478	0.11%
2020/07/09	52	32.02	26	32.80	32.80	26	3,225	0.81%
2020/07/07	2	28.35	2	28.65	28.30	0	2,771	0.00%
2020/07/06	8	28.16	4	28.05	28.30	4	2,705	0.15%
2020/07/03	1	27.50	9	27.91	28.50	-8	2,655	-0.30%
2020/07/02	3	27.25	0	0.00	27.10	3	2,633	0.11%
2020/07/01	1	27.15	5	27.23	27.20	-4	2,704	-0.15%
2020/06/30	3	27.83	0	0.00	28.10	3	2,656	0.11%
2020/06/29	17	28.53	12	28.60	28.05	5	2,600	0.19%
2020/06/24	15	28.65	26	28.73	28.50	-11	2,547	-0.43%
2020/06/23	0	0.00	1	27.85	28.15	-1	2,437	-0.04%
2020/06/22	0	0.00	2	28.15	27.95	-2	2,405	-0.08%
2020/06/19	2	27.45	2	28.30	27.45	0	2,420	0.00%
2020/06/18	7	28.15	4	28.08	28.10	3	2,391	0.13%
2020/06/17	0	0.00	3	27.90	27.70	-3	2,356	-0.13%
2020/06/12	1	25.95	5	26.45	26.95	-4	2,378	-0.17%
2020/06/11	2	27.10	4	27.10	27.05	-2	2,400	-0.08%
2020/06/09	15	27.57	12	27.58	27.45	3	2,464	0.12%
2020/06/08	6	27.43	0	0.00	27.25	6	2,474	0.24%
2020/06/05	1	28.30	10	27.88	27.70	-9	2,465	-0.36%
2020/06/04	3	27.65	0	0.00	27.85	3	2,467	0.12%
2020/06/03	6	27.30	2	27.45	27.25	4	2,575	0.16%
2020/06/02	12	27.56	9	27.25	27.25	3	2,617	0.11%
2020/06/01	26	27.59	20	27.40	27.45	6	2,579	0.23%
2020/05/29	0	0.00	1	26.50	26.70	-1	2,483	-0.04%
2020/05/28	1	26.65	0	0.00	26.20	1	2,475	0.04%
2020/05/27	4	26.68	0	0.00	26.95	4	2,441	0.16%
2020/05/26	5	26.52	0	0.00	26.50	5	2,418	0.21%
2020/05/22	0	0.00	8	26.30	26.20	-8	2,390	-0.33%
2020/05/21	2	26.50	23	26.55	27.00	-21	2,353	-0.89%
2020/05/20	13	26.51	1	25.55	26.55	12	2,277	0.53%
2020/05/19	9	25.50	1	25.35	25.30	8	2,233	0.36%
2020/05/18	1	25.05	1	25.25	25.05	0	2,228	0.00%
2020/05/15	3	25.22	16	25.40	25.25	-13	2,223	-0.58%
2020/05/11	2	26.20	9	26.15	26.15	-7	2,182	-0.32%
2020/05/08	1	26.40	1	26.35	26.15	0	2,167	0.00%
2020/05/07	6	26.37	1	26.70	26.40	5	2,153	0.23%
2020/05/06	5	26.07	11	26.04	25.85	-6	2,128	-0.28%
2020/05/05	6	26.82	3.4	26.84	26.65	2.6	2,072	0.13%
2020/05/04	1	26.70	0	0.00	26.75	1	2,049	0.05%
2020/04/30	1	26.80	0	0.00	26.70	1	2,007	0.05%
2020/04/28	1	26.20	4	26.16	26.30	-3	1,964	-0.15%
2020/04/27	1	27.15	10	26.74	26.60	-9	1,956	-0.46%
2020/04/24	8	26.30	9	26.40	26.50	-1	1,848	-0.05%
2020/04/23	8	25.46	1	25.30	25.40	7	1,696	0.41%
2020/04/17	5	24.75	1.6	24.63	25.00	3.4	1,512	0.22%
2020/04/16	1	24.75	0	0.00	24.50	1	1,465	0.07%
2020/04/15	0	0.00	1	24.30	24.15	-1	1,410	-0.07%
2020/04/14	1	24.20	0	0.00	24.30	1	1,390	0.07%
2020/04/13	0	0.00	5	23.82	23.90	-5	1,360	-0.37%
2020/04/10	7	24.04	1	24.10	24.00	6	1,353	0.44%
2020/04/09	0	23.60	0	0.00	23.60	0	1,307	0.00%
2020/04/08	2	23.70	7	24.01	24.05	-5	1,282	-0.39%
2020/04/07	23	24.32	3	23.98	23.70	20	1,253	1.60%
2020/04/06	0	0.00	2	22.80	23.95	-2	1,182	-0.17%
2020/03/26	5	21.75	0	0.00	21.75	5	1,152	0.43%
2020/03/25	1	22.64	1	22.65	22.00	0	1,144	0.00%
2020/03/24	0	20.95	0	0.00	20.95	0	1,099	0.00%
2020/03/23	0	20.00	0	0.00	20.15	0	1,094	0.00%
2020/03/20	0	0.00	7	21.10	21.00	-7	1,115	-0.63%
2020/03/19	5	19.90	5	20.10	19.75	0	1,112	0.00%
2020/03/18	9	22.32	6	22.31	21.80	3	1,070	0.28%
2020/03/17	2	21.70	0	0.00	21.90	2	1,045	0.19%
2020/03/16	0	21.25	2	21.25	21.25	-2	1,049	-0.19%
2020/03/13	11	21.43	5	21.04	22.10	6	1,036	0.58%
2020/03/12	0	0.00	0	21.50	21.50	0	966	0.00%
2020/03/10	1	23.85	8	24.50	24.00	-7	925	-0.76%
2020/03/09	12	26.24	6	26.13	25.60	6	866	0.69%
2020/03/06	8	24.45	1	23.75	24.85	7	701	1.00%
2020/03/05	0	22.65	0	0.00	22.60	0	635	0.00%
2020/02/26	0	0.00	10	22.45	22.60	-10	623	-1.60%
2020/02/20	0	23.20	0	0.00	23.30	0	626	0.00%
2020/02/19	0	22.85	0	0.00	23.00	0	628	0.00%
2020/02/18	0	22.90	0	0.00	22.90	0	629	0.00%
2020/02/17	0	22.80	0	0.00	22.90	0	632	0.00%
2020/02/13	2.4	23.07	0	0.00	22.95	2.4	635	0.38%
2020/02/10	0	22.60	0	0.00	22.60	0	642	0.01%
2020/02/05	10	23.00	0	0.00	23.00	10	713	1.40%
2020/02/04	0	22.90	0	0.00	22.90	0	714	0.00%
2020/02/03	0	22.05	0	0.00	22.05	0	716	0.00%
2020/01/20	0	0.00	5	26.20	26.25	-5	682	-0.73%
2020/01/17	0	26.20	0	0.00	26.30	0	681	0.00%
2020/01/15	0	0.00	2	26.40	26.30	-2	685	-0.29%
2020/01/14	5	26.40	0	0.00	26.40	5	684	0.73%
2020/01/13	0	26.30	0	0.00	26.40	0	684	0.00%
2020/01/09	2	26.15	0	0.00	26.05	2	679	0.29%
2019/12/27	0	0.00	0	26.75	26.95	0	759	0.00%
2019/12/25	0	0.00	0	26.80	26.90	0	772	0.00%
2019/12/24	0	0.00	3	27.30	27.00	-3	777	-0.39%
2019/12/23	0	0.00	1	27.50	27.60	-1	752	-0.13%
2019/12/18	10	27.10	0	0.00	27.00	10	696	1.44%
2019/12/16	0	0.00	0	27.15	27.30	0	770	0.00%
2019/12/13	0	0.00	2	26.40	26.55	-2	806	-0.25%
2019/12/11	2	26.80	2	26.80	26.60	0	791	0.00%
2019/12/10	0	0.00	2	26.50	26.70	-2	754	-0.26%
2019/10/16	1	27.55	0	0.00	27.05	1	1,537	0.07%
2019/10/04	1	28.00	1	27.90	27.90	0	1,469	0.00%
2019/10/01	0	0.00	6	27.53	27.50	-6	1,442	-0.42%
2019/09/27	0	0.00	20.8	27.15	27.20	-20.8	1,445	-1.44%
2019/09/23	0	27.85	0	0.00	28.00	0	1,439	0.00%
2019/09/20	0	0.00	1	28.00	28.00	-1	1,435	-0.07%
2019/09/19	26	28.65	21	28.63	28.25	5	1,419	0.35%
2019/09/18	9	27.88	5	27.70	28.05	4	1,348	0.30%
2019/09/05	22	28.41	5	28.55	28.25	17	1,242	1.37%
2019/09/03	0	0.00	5	27.70	27.25	-5	1,136	-0.44%
2019/09/02	1	27.50	1	27.65	27.70	0	1,129	0.00%
2019/08/30	6	27.66	0	0.00	27.30	6	1,123	0.53%
2019/08/29	3	27.68	0	0.00	27.75	3	1,113	0.27%
2019/08/23	0	0.00	1	27.55	27.70	-1	914	-0.11%
2019/08/22	1	27.60	2	27.80	27.70	-1	904	-0.11%
2019/08/21	3	27.50	1	27.60	27.60	2	893	0.22%
2019/08/20	1	27.85	0	0.00	27.40	1	885	0.11%
2019/08/14	0	0.00	15	26.82	26.65	-15	774	-1.94%
2019/08/07	10	25.95	0	0.00	25.60	10	756	1.32%
2019/07/26	5	28.40	5	28.65	27.40	0	736	0.00%
2019/07/25	10	27.85	0	0.00	28.00	10	620	1.61%
2019/07/11	0	0.00	5	25.75	25.80	-5	947	-0.53%
2019/07/03	0	0.00	15	26.55	26.55	-15	989	-1.52%
2019/07/02	0	0.00	2	26.60	26.75	-2	980	-0.20%
2019/07/01	5	26.75	0	0.00	26.50	5	973	0.51%
2019/06/28	0	0.00	0	26.25	26.40	0	968	0.00%
2019/06/24	0	0.00	2	26.20	26.70	-2	953	-0.21%
2019/06/20	2	26.50	0	0.00	26.05	2	938	0.21%
2019/06/10	0	0.00	0.4	25.35	25.50	-0.4	916	-0.04%
2019/05/31	0	0.00	1	24.45	24.55	-1	906	-0.11%
2019/05/23	1	23.45	0	0.00	23.40	1	997	0.10%
2019/05/16	13	25.43	15	25.13	25.00	-2	1,028	-0.19%
2019/05/14	0	0.00	2	23.95	24.00	-2	1,021	-0.20%
2019/05/13	0	0.00	3	24.30	24.15	-3	1,021	-0.29%
2019/05/08	5	25.55	0	0.00	25.55	5	1,016	0.49%
2019/05/06	0	0.00	3	26.38	26.20	-3	1,019	-0.29%
2019/04/29	2	26.20	1	26.15	26.05	1	1,009	0.10%
2019/04/26	2	27.00	0	0.00	27.00	2	977	0.20%
2019/04/24	8	27.96	4.8	27.60	27.45	3.2	931	0.34%
2019/04/23	3	27.35	49	27.45	27.80	-46	812	-5.66%
2019/04/22	0	0.00	5	26.61	26.80	-5	725	-0.69%
2019/04/19	0	0.00	1	25.35	25.25	-1	655	-0.15%
2019/04/17	3	25.90	6	25.73	25.70	-3	655	-0.46%
2019/04/16	0	0.00	0.8	24.55	24.70	-0.8	601	-0.13%
2019/04/15	0	24.55	0	0.00	24.70	0	606	0.00%
2019/04/12	4	24.90	0	0.00	24.70	4	608	0.66%
2019/04/11	1	25.15	4	24.74	25.30	-3	615	-0.49%
2019/04/10	0	24.30	0	0.00	24.45	0	577	0.00%
2019/04/03	5.4	24.19	0	0.00	24.20	5.4	568	0.95%
2019/04/02	0	24.10	0	0.00	24.15	0	566	0.00%
2019/04/01	0	24.10	0	0.00	24.10	0	563	0.00%
2019/03/29	0	24.30	0	0.00	24.40	0	558	0.00%
2019/03/28	5	24.00	0	0.00	24.40	5	555	0.90%
2019/03/27	2	24.05	0	0.00	24.05	2	553	0.36%
2019/03/26	0	24.00	0	0.00	24.05	0	551	0.01%
2019/03/25	2	24.00	0	0.00	24.00	2	553	0.36%
2019/03/22	2.1	24.55	0	0.00	24.50	2.1	550	0.38%
2019/03/20	5	24.70	0	0.00	24.65	5	549	0.91%
2019/03/19	0	24.70	1	24.50	24.85	-1	549	-0.18%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/15	0	24.60	0	0.00	24.75	0	541	0.00%
2019/03/14	0	24.40	0	0.00	24.55	0	545	0.00%
2019/03/13	0	24.60	0	0.00	24.75	0	558	0.00%
2019/03/12	0	24.55	0	0.00	24.65	0	579	0.00%
2019/03/11	0	24.60	0	0.00	24.60	0	655	0.00%
2019/03/06	1	25.85	0	0.00	25.70	1	713	0.14%
2019/03/05	0	25.60	0	0.00	25.75	0	716	0.00%
2019/03/04	1	25.60	2	25.53	25.45	-1	705	-0.14%
2019/02/27	5	25.35	0	0.00	25.15	5	710	0.70%
2019/02/26	3.2	25.95	22	25.60	25.50	-18.8	731	-2.57%
2019/02/25	0	24.75	12.2	24.70	24.80	-12.2	662	-1.84%
2019/02/22	0	24.60	0	0.00	24.60	0	655	0.00%
2019/02/21	0	24.70	0	0.00	24.80	0	656	0.00%
2019/02/20	0	24.75	1	24.90	24.90	-1	667	-0.15%
2019/02/19	0	24.80	0	0.00	24.90	0	667	0.00%
2019/02/18	20	25.55	1	25.05	24.95	19	666	2.85%
2019/02/15	1	25.00	3	24.75	25.25	-2	636	-0.31%
2019/02/14	0	0.00	1	24.50	24.70	-1	615	-0.16%
2019/02/12	1	24.35	1	24.30	24.25	0	600	0.00%
2019/02/11	0	24.30	0	0.00	24.45	0	599	0.00%
2019/01/29	0	23.95	2	23.90	24.00	-2	597	-0.33%
2019/01/28	0	24.05	0	0.00	24.10	0	600	0.01%
2019/01/25	0	24.20	5	24.27	24.35	-5	602	-0.83%
2019/01/24	0	24.00	0	0.00	24.05	0	613	0.00%
2019/01/23	0	24.00	0	0.00	24.10	0	623	0.00%
2019/01/22	15	24.00	0	0.00	24.00	15	617	2.43%
2019/01/21	5	24.00	0	0.00	24.30	5	612	0.82%
2019/01/18	0	23.30	0	0.00	23.40	0	612	0.00%
2019/01/17	0	23.30	0	0.00	23.30	0	621	0.00%
2019/01/16	0	23.40	0	0.00	23.50	0	638	0.00%
2019/01/14	0	23.25	0	0.00	23.25	0	649	0.00%
2019/01/11	0	23.20	0	0.00	23.25	0	653	0.00%
2019/01/09	2	24.30	0	0.00	24.05	2	649	0.31%
2018/12/27	6	22.40	0	0.00	22.40	6	684	0.88%
2018/12/19	0	0.00	1	23.50	23.25	-1	706	-0.14%
2018/12/05	2	25.50	0	0.00	25.65	2	1,007	0.20%
2018/12/04	1	25.70	0	0.00	25.95	1	1,008	0.10%
2018/12/03	1	25.00	0	0.00	25.60	1	1,000	0.10%
2018/11/22	0	0.00	1	23.10	23.30	-1	1,038	-0.10%
2018/11/19	0	0.00	5	23.60	23.80	-5	1,051	-0.48%
2018/11/16	5	22.75	0	0.00	23.05	5	1,043	0.48%
2018/11/15	0	0.00	0	22.35	22.35	0	1,059	0.00%
2018/11/02	0.2	23.25	0	0.00	23.25	0.2	1,207	0.02%
2018/10/26	5	22.00	0	0.00	21.25	5	1,163	0.43%
2018/10/11	0	0.00	3	23.70	23.70	-3	1,145	-0.26%
2018/10/08	0	0.00	1	26.50	26.50	-1	1,155	-0.09%
2018/10/04	1	29.60	0	0.00	29.40	1	1,146	0.09%
2018/10/03	0	0.00	1	30.25	30.15	-1	1,154	-0.09%
2018/10/02	0	0.00	4	30.25	30.55	-4	1,177	-0.34%
2018/09/28	0.6	30.00	0	0.00	30.00	0.6	1,278	0.05%
2018/09/26	5	30.20	2	30.20	30.15	3	1,293	0.23%
2018/09/25	0.2	30.15	2	30.85	30.15	-1.8	1,295	-0.14%
2018/09/12	5	26.60	2	26.60	26.35	3	1,288	0.23%
2018/09/10	1	26.60	0	0.00	26.35	1	1,289	0.08%
2018/09/07	6	27.35	0	0.00	27.30	6	1,307	0.46%
2018/09/06	2	28.30	0	0.00	28.15	2	1,388	0.14%
2018/09/05	3	29.58	7	29.31	29.70	-4	1,405	-0.28%
2018/09/04	0	0.00	1	29.05	28.85	-1	1,423	-0.07%
2018/09/03	6	28.88	14.1	29.09	28.75	-8.1	1,412	-0.57%
2018/08/31	0	0.00	15	28.86	29.20	-15	1,386	-1.08%
2018/08/30	0	0.00	5	28.60	28.45	-5	1,365	-0.37%
2018/08/29	2	28.70	2	28.57	28.45	0	1,365	0.00%
2018/08/23	0	0.00	2	27.90	27.65	-2	1,352	-0.15%
2018/08/21	2	28.35	7.5	28.40	28.00	-5.5	1,348	-0.41%
2018/08/14	1	26.90	1	26.80	27.10	0	1,272	0.00%
2018/08/13	0	0.00	5	26.80	26.80	-5	1,273	-0.39%
2018/08/10	4	27.80	7	27.89	27.70	-3	1,261	-0.24%
2018/08/09	14	28.26	6	28.28	28.45	8	1,246	0.64%
2018/07/31	0	0.00	0	26.40	26.50	0	1,153	0.00%
2018/07/27	0	0.00	0	26.60	26.75	0	1,151	0.00%
2018/07/24	9	26.53	1	26.50	26.55	8	1,152	0.69%
2018/07/18	10	26.60	0	0.00	26.65	10	1,203	0.83%
2018/07/17	0	0.00	5	26.75	26.60	-5	1,207	-0.41%
2018/07/12	1	26.90	0	0.00	27.00	1	1,192	0.08%
2018/06/28	2	29.15	1	29.30	29.10	1	1,139	0.09%
2018/06/26	0	0.00	0	28.00	28.10	0	1,044	0.00%
2018/06/22	5	28.00	4	28.10	28.00	1	1,037	0.10%
2018/06/19	0	0.00	9	29.00	28.80	-9	1,081	-0.83%
2018/06/15	0	0.00	2	29.45	28.80	-2	1,084	-0.18%
2018/06/14	14	29.77	11	29.48	29.30	3	1,058	0.28%
2018/06/13	5	29.20	2	29.05	29.20	3	943	0.32%
2018/06/12	4	28.13	1	28.70	29.00	3	879	0.34%
2018/06/06	10	28.10	10	28.25	28.10	0	898	0.00%
2018/05/31	0	0.00	3	26.80	26.80	-3	841	-0.36%
2018/05/21	0	0.00	2	26.25	26.35	-2	819	-0.24%
2018/05/18	2	26.25	1	26.25	26.00	1	826	0.12%
2018/05/15	4	26.18	0	0.00	26.10	4	860	0.46%
2018/05/09	0	0.00	1	26.75	26.65	-1	961	-0.10%
2018/04/24	0	0.00	1	25.90	25.45	-1	1,191	-0.08%
2018/04/16	0	0.00	1	27.90	27.70	-1	1,225	-0.08%
2018/04/11	0	27.55	0	0.00	27.70	0	1,271	0.00%
2018/04/10	0	27.60	0	0.00	27.60	0	1,329	0.00%
2018/04/09	0	27.65	0	0.00	27.65	0	1,431	0.00%
2018/04/02	10	28.25	0	0.00	28.20	10	1,446	0.69%
2018/03/31	5	28.30	0	0.00	28.25	5	1,467	0.34%
2018/03/30	5	28.10	0	0.00	28.10	5	1,488	0.34%
2018/03/29	0	28.05	0	0.00	28.20	0	1,500	0.00%
2018/03/28	0	28.05	0.1	28.05	28.05	-0.1	1,507	-0.01%
2018/03/27	0	28.20	1	28.50	28.25	-1	1,518	-0.07%
2018/03/26	0	28.10	0	0.00	28.20	0	1,518	0.00%
2018/03/22	0	0.00	2	29.10	28.85	-2	1,516	-0.13%
2018/03/21	1	28.25	1	28.20	28.65	0	1,489	0.00%
2018/03/20	0	28.05	0	0.00	28.05	0	1,489	0.00%
2018/03/19	0	28.45	0	0.00	28.50	0	1,545	0.00%
2018/03/16	0	0.00	20	28.71	28.55	-20	1,597	-1.25%
2018/03/15	6	28.95	6	29.29	28.85	0	1,644	0.00%
2018/03/12	0	27.20	0	0.00	27.30	0	1,599	0.00%
2018/03/08	0	0.00	1	27.30	27.20	-1	1,662	-0.06%
2018/03/07	0	0.00	1	27.05	26.95	-1	1,676	-0.06%
2018/03/06	10	26.95	0	0.00	27.00	10	1,710	0.58%
2018/03/05	5	27.05	0	0.00	27.00	5	1,740	0.29%
2018/03/02	0	27.80	0	0.00	27.45	0	1,765	0.00%
2018/02/27	0	27.70	0	0.00	27.70	0	1,810	0.00%
2018/02/26	0	27.85	0	0.00	27.90	0	1,856	0.00%
2018/02/22	11	27.65	0	0.00	27.65	11	2,288	0.48%
2018/02/06	0	0.00	20	26.59	26.60	-20	2,536	-0.79%
2018/02/05	0	0.00	0	29.30	29.30	0	2,524	0.00%
2018/02/01	5	30.20	0	0.00	30.20	5	2,642	0.19%
2018/01/30	0	0.00	10	30.80	30.40	-10	2,715	-0.37%
2018/01/26	0	0.00	3	30.00	29.90	-3	2,890	-0.10%
2018/01/23	0	0.00	2	30.20	30.20	-2	3,051	-0.07%
2018/01/22	2	30.50	0	0.00	30.55	2	3,103	0.06%
2018/01/19	0	0.00	1	30.60	30.75	-1	3,256	-0.03%
2018/01/18	0	0.00	11	30.04	29.95	-11	3,290	-0.33%
2018/01/17	3	30.15	0	0.00	30.10	3	3,511	0.09%
2018/01/16	6	30.25	0	0.00	30.25	6	3,889	0.15%
2018/01/15	15	30.63	0	0.00	30.25	15	3,975	0.38%
2018/01/12	2	29.90	3	29.65	29.90	-1	4,194	-0.02%
2018/01/11	3	29.45	3	29.50	29.35	0	4,541	0.00%
2018/01/09	1	30.00	5	30.20	29.60	-4	4,768	-0.08%
2018/01/04	0	0.00	7	31.00	31.30	-7	5,379	-0.13%
2018/01/03	5	31.15	0	30.80	30.95	5	5,347	0.09%