偉詮電 (2436)-凱基-高美館券商分點個股進出

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
--
漲幅
0.00%
成交量
424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－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	9	62.17	1	62.00	61.80	8	1,352	0.59%
2024/04/26	10	60.81	0	0.00	60.80	10	1,377	0.73%
2024/04/25	0	0.00	9	61.90	61.70	-9	1,397	-0.64%
2024/04/19	6	60.83	0	0.00	60.60	6	1,519	0.39%
2024/04/17	1	63.60	8	62.90	62.60	-7	1,541	-0.46%
2024/04/16	6	58.35	0.5	58.30	58.50	5.5	1,517	0.37%
2024/04/15	6	61.20	0	0.00	61.00	6	1,506	0.40%
2024/04/10	0	0.00	2	63.80	63.60	-2	1,640	-0.12%
2024/04/09	1	62.50	0	0.00	62.40	1	1,665	0.06%
2024/04/02	2	62.70	0	0.00	62.80	2	2,095	0.10%
2024/03/28	0	0.00	1	63.40	63.00	-1	2,284	-0.04%
2024/03/27	1	63.90	0	0.00	63.90	1	2,333	0.04%
2024/03/22	0	64.90	0	0.00	64.90	0	2,398	0.00%
2024/03/19	1	63.30	0	0.00	63.10	1	2,503	0.04%
2024/03/15	2	62.90	0	0.00	62.70	2	2,579	0.08%
2024/03/14	1	63.10	0	0.00	64.00	1	2,609	0.04%
2024/03/13	1	63.30	0	0.00	63.20	1	2,637	0.04%
2024/03/07	1	65.28	0	0.00	64.40	1	2,890	0.04%
2024/03/05	2	66.50	5	66.70	66.60	-3	3,005	-0.10%
2024/03/04	0	0.00	1	67.20	67.20	-1	3,194	-0.03%
2024/03/01	1	67.30	1	66.70	66.70	0	3,280	0.00%
2024/02/29	3	66.87	0	0.00	67.00	3	3,415	0.09%
2024/02/27	2	69.75	0	0.00	67.90	2	3,598	0.06%
2024/02/22	0	70.90	0	0.00	70.70	0	4,317	0.00%
2024/02/21	0.5	70.80	0	70.43	70.80	0.5	4,392	0.01%
2024/02/20	0	69.40	0	0.00	69.20	0	4,432	0.00%
2024/02/16	5	68.80	6	69.03	69.80	-1	4,564	-0.02%
2024/02/15	0	68.20	1	68.50	68.40	-1	4,568	-0.02%
2024/02/05	1	64.20	0	0.00	64.40	1	4,543	0.02%
2024/01/30	1	65.91	0	0.00	65.50	1	4,605	0.02%
2024/01/26	5	66.50	0	0.00	66.20	5	4,619	0.11%
2024/01/25	0	67.50	0	0.00	66.80	0	4,648	0.00%
2024/01/23	0	0.00	4	68.03	68.20	-4	4,737	-0.08%
2024/01/22	2	67.15	0	0.00	67.60	2	4,752	0.04%
2024/01/19	1	66.60	0	0.00	66.80	1	4,790	0.02%
2024/01/18	1	66.20	0	0.00	66.10	1	4,869	0.02%
2024/01/17	2	67.70	3	68.93	67.20	-1	4,972	-0.02%
2024/01/16	1	67.40	0	0.00	67.40	1	4,991	0.02%
2024/01/15	0	67.00	0	0.00	69.00	0	4,988	0.00%
2024/01/12	2	66.30	0	0.00	66.20	2	5,003	0.04%
2024/01/11	2	67.30	0	0.00	67.30	2	5,072	0.04%
2024/01/10	2	67.50	0.3	67.80	67.50	1.7	5,183	0.03%
2024/01/09	2	68.90	3	68.30	68.00	-1	5,309	-0.02%
2024/01/08	4	69.73	0.1	70.40	68.70	3.9	5,318	0.07%
2024/01/05	1	72.80	1.3	71.76	71.80	-0.3	5,261	0.00%
2024/01/03	2	71.90	0	0.00	71.80	2	5,276	0.04%
2024/01/02	0	0.00	3	73.13	72.50	-3	5,270	-0.06%
2023/12/29	1	72.00	0	0.00	73.60	1	5,277	0.02%
2023/12/28	14	75.14	12	74.49	74.00	2	5,218	0.04%
2023/12/27	1	72.90	2.2	71.27	72.90	-1.2	5,007	-0.02%
2023/12/26	1	70.00	0	0.00	69.90	1	4,906	0.02%
2023/12/22	1	69.70	0	70.40	69.80	1	4,878	0.02%
2023/12/20	0.1	69.00	2	68.85	68.60	-1.9	4,875	-0.04%
2023/12/19	1	67.31	0	0.00	67.30	1	4,885	0.02%
2023/12/18	5	68.20	5	68.50	68.10	0	4,947	0.00%
2023/12/14	2.1	70.02	0	0.00	69.80	2.1	5,132	0.04%
2023/12/13	2	71.40	2	70.70	70.90	0	5,213	0.00%
2023/12/12	2	72.00	2	71.50	70.70	0	5,323	0.00%
2023/12/11	2	71.80	0	0.00	71.70	2	5,428	0.04%
2023/12/08	0	0.00	0	72.00	71.20	0	5,602	0.00%
2023/12/07	2	74.05	3	73.20	71.50	-1	5,729	-0.02%
2023/12/06	1	74.90	1	74.80	73.90	0	5,891	0.00%
2023/12/05	2	75.60	1	75.80	74.60	1	6,196	0.02%
2023/12/04	2	77.60	4	76.58	76.10	-2	6,641	-0.03%
2023/12/01	1	79.00	17	78.61	78.10	-16	6,899	-0.23%
2023/11/30	1.1	77.98	4	78.48	79.00	-2.9	7,929	-0.04%
2023/11/29	15	78.25	10	77.68	78.80	5	8,492	0.06%
2023/11/28	19	76.93	16.1	77.39	77.70	2.9	8,565	0.03%
2023/11/27	4	77.50	5	78.24	76.10	-1	9,162	-0.01%
2023/11/24	6	76.48	21	76.80	76.50	-15	9,954	-0.15%
2023/11/22	39.1	74.61	38	74.41	76.30	1	9,991	0.01%
2023/11/21	5	72.10	8	71.88	72.80	-3	9,588	-0.03%
2023/11/20	3	71.33	10	71.50	71.20	-7	9,539	-0.07%
2023/11/17	3	69.30	4	69.88	69.80	-1	9,458	-0.01%
2023/11/16	7	69.54	11	69.36	68.10	-4	9,374	-0.04%
2023/11/15	12	69.33	15	70.02	69.00	-3	9,323	-0.03%
2023/11/14	0	0.00	2	67.35	67.60	-2	9,220	-0.02%
2023/11/13	3	65.70	1	65.40	65.70	2	9,197	0.02%
2023/11/10	3	63.63	1	63.60	63.60	2	9,175	0.02%
2023/11/09	2	65.65	0	0.00	65.40	2	9,141	0.02%
2023/11/08	0	0.00	0.4	66.90	66.60	-0.4	9,127	0.00%
2023/11/07	0	67.30	0.8	67.00	66.90	-0.8	9,117	-0.01%
2023/11/06	0	0.00	1	67.70	67.70	-1	9,120	-0.01%
2023/11/03	7	67.29	1	67.60	67.00	6	9,117	0.07%
2023/11/02	2	67.40	1	67.70	67.90	1	9,101	0.01%
2023/11/01	0	0.00	1	65.70	66.00	-1	9,080	-0.01%
2023/10/31	5	64.52	0	0.00	64.30	5	9,053	0.06%
2023/10/26	1	68.00	0	67.80	67.50	1	9,032	0.01%
2023/10/25	9	71.13	8	71.69	70.60	1	8,956	0.01%
2023/10/23	2	70.60	2	70.75	70.50	0	8,908	0.00%
2023/10/20	4	70.40	4	69.80	70.40	0	8,905	0.00%
2023/10/19	2	70.65	2	70.50	70.90	0	8,926	0.00%
2023/10/18	18	69.88	15	68.95	68.30	3	8,906	0.03%
2023/10/17	7	71.91	32	71.99	71.50	-25	9,037	-0.28%
2023/10/16	3	68.40	4	68.70	68.80	-1	8,961	-0.01%
2023/10/13	1	71.30	1	70.40	70.10	0	9,006	0.00%
2023/10/12	0	0.00	5	70.84	71.30	-5	9,074	-0.06%
2023/10/11	0	0.00	8	70.59	70.30	-8	9,357	-0.09%
2023/10/05	3	71.13	1	71.50	71.40	2	9,454	0.02%
2023/10/04	0	0.00	1	70.60	70.90	-1	9,520	-0.01%
2023/10/03	7	70.84	9	71.43	71.00	-2	9,788	-0.02%
2023/09/28	4	67.85	1	67.60	67.50	3	10,034	0.03%
2023/09/27	25	67.50	0	0.00	67.70	25	10,038	0.25%
2023/09/26	3	67.20	11	67.55	67.00	-8	10,025	-0.08%
2023/09/25	13	69.56	15	68.30	68.30	-2	10,000	-0.02%
2023/09/22	4	68.45	2	68.80	68.90	2	9,970	0.02%
2023/09/21	2	69.45	2	70.35	68.80	0	9,933	0.00%
2023/09/20	11	71.47	10	70.90	70.80	1	9,851	0.01%
2023/09/19	34	72.47	59	72.32	72.20	-25	9,768	-0.26%
2023/09/18	20	74.41	20	73.83	73.70	0	9,610	0.00%
2023/09/15	32	74.38	4	74.85	74.00	28	9,477	0.30%
2023/09/14	16	74.22	9	74.69	74.50	7	9,366	0.07%
2023/09/13	60	72.90	70	72.73	72.90	-10	9,235	-0.11%
2023/09/12	21.1	74.03	12.3	74.17	74.10	8.8	9,061	0.10%
2023/09/11	41	74.31	40	74.14	74.20	1	8,927	0.01%
2023/09/08	23.1	74.20	20.3	75.28	75.10	2.8	8,819	0.03%
2023/09/07	41.1	75.29	49	74.98	73.30	-7.9	8,555	-0.09%
2023/09/06	19.1	75.72	11	75.53	75.00	8.1	8,229	0.10%
2023/09/05	79.1	79.47	78	77.99	77.50	1.1	7,950	0.01%
2023/09/04	153	73.91	170.2	75.55	78.60	-17.2	6,954	-0.25%	大買/大賣/
2023/09/01	19	72.18	18	71.72	71.50	1	6,310	0.02%
2023/08/31	56.3	72.61	33.1	71.39	71.50	23.3	6,069	0.38%
2023/08/30	25	70.71	38.1	71.36	73.30	-13.1	5,483	-0.24%
2023/08/29	9	64.32	5.1	64.24	66.70	3.9	4,563	0.08%
2023/08/28	0	0.00	1	61.70	60.70	-1	4,187	-0.02%
2023/08/24	2	60.80	3	62.53	60.40	-1	4,107	-0.02%
2023/08/23	0	0.00	1	59.90	60.00	-1	4,019	-0.02%
2023/08/18	5	60.00	0	0.00	59.90	5	3,989	0.13%
2023/08/16	1	57.80	1	57.80	57.80	0	3,952	0.00%
2023/08/11	1	56.80	1	57.60	57.20	0	3,937	0.00%
2023/08/10	1	57.70	12	56.71	56.80	-11	3,928	-0.28%
2023/08/08	2	58.50	0	0.00	58.30	2	3,901	0.05%
2023/08/04	0	0.00	0.1	57.60	57.80	-0.1	3,882	0.00%
2023/08/01	3	60.10	0	0.00	60.50	3	3,824	0.08%
2023/07/31	2	60.20	3.2	60.91	60.20	-1.2	3,801	-0.03%
2023/07/28	0	0.00	2	61.25	61.70	-2	3,744	-0.05%
2023/07/27	0.1	61.40	4	60.20	61.20	-3.9	3,716	-0.11%
2023/07/25	2.1	60.95	3	60.97	60.70	-0.9	3,584	-0.03%
2023/07/24	1.1	60.31	0.8	60.00	60.00	0.3	3,557	0.01%
2023/07/21	4.2	61.98	0	0.00	61.90	4.2	3,493	0.12%
2023/07/20	12.1	64.79	10	64.15	63.10	2.1	3,444	0.06%
2023/07/19	2	60.80	8	61.23	60.60	-6	3,183	-0.19%
2023/07/18	3	60.47	4	60.08	60.10	-1	3,141	-0.03%
2023/07/17	1	60.80	0	0.00	60.50	1	3,086	0.03%
2023/07/14	77	62.72	52	63.31	62.80	25	3,007	0.83%
2023/07/13	2	58.90	1	58.50	60.30	1	2,708	0.04%
2023/07/12	3	58.83	1	57.50	58.00	2	2,596	0.08%
2023/07/11	1	58.50	1	58.80	58.30	0	2,528	0.00%
2023/07/10	2	59.45	4	60.15	58.10	-2	2,452	-0.08%
2023/07/07	1	59.30	14	58.22	57.90	-13	2,163	-0.60%
2023/07/06	6	56.13	3	55.90	55.20	3	1,956	0.15%
2023/07/05	0	0.00	0	54.30	53.70	0	1,856	0.00%
2023/06/26	2	52.50	1	52.10	52.10	1	2,294	0.04%
2023/06/21	1	53.89	0	0.00	53.00	1	2,318	0.04%
2023/06/20	0	0.00	1	55.00	54.10	-1	2,318	-0.04%
2023/06/19	10	55.00	6	55.50	55.00	4	2,347	0.17%
2023/06/16	1	55.50	2	55.50	55.20	-1	2,329	-0.04%
2023/06/15	0	0.00	1	56.40	56.70	-1	2,290	-0.04%
2023/06/14	7	56.66	1	55.70	55.70	6	2,262	0.27%
2023/06/13	1	60.40	0	60.10	58.90	1	2,143	0.05%
2023/06/12	3	59.03	5	59.22	60.50	-2	2,067	-0.10%
2023/06/09	0	0.00	1	58.00	58.00	-1	1,891	-0.05%
2023/06/08	1	57.60	8	55.77	55.50	-7	1,823	-0.38%
2023/06/06	0.1	54.70	0	0.00	53.00	0.1	1,798	0.00%
2023/06/05	3	55.13	3.1	55.85	54.80	-0.1	1,781	0.00%
2023/05/31	0.5	52.73	1	52.80	52.20	-0.5	1,728	-0.03%
2023/05/29	0	0.00	1	51.00	51.60	-1	1,787	-0.06%
2023/05/25	0	0.00	1	50.00	50.10	-1	1,852	-0.05%
2023/05/24	1	50.70	0.5	50.00	50.60	0.5	1,903	0.03%
2023/05/23	0	0.00	0	50.00	50.10	0	1,930	0.00%
2023/05/22	2	49.30	0	0.00	49.55	2	1,948	0.10%
2023/05/15	2	46.45	0	0.00	46.30	2	1,997	0.10%
2023/05/08	0	0.00	1	47.70	47.65	-1	2,147	-0.05%
2023/05/05	0	0.00	3	48.60	48.60	-3	2,402	-0.12%
2023/05/04	0	0.00	3	48.25	48.25	-3	2,455	-0.12%
2023/05/03	1	47.80	0	0.00	48.05	1	2,480	0.04%
2023/05/02	0	0.00	0	48.50	48.40	0	2,551	0.00%
2023/04/28	2	47.85	0	0.00	47.80	2	2,613	0.08%
2023/04/26	0	0.00	1	46.55	47.35	-1	2,619	-0.04%
2023/04/25	1	48.82	3	47.23	46.90	-2	2,640	-0.07%
2023/04/21	1	49.40	0	0.00	49.40	1	2,741	0.04%
2023/04/20	3	51.17	1	50.60	50.60	2	2,728	0.07%
2023/04/19	1	52.30	0	0.00	52.00	1	2,717	0.04%
2023/04/18	0	0.00	1	52.61	52.50	-1	2,711	-0.04%
2023/04/17	13	52.64	14	53.01	53.40	-1	2,704	-0.04%
2023/04/14	1	52.80	0	0.00	52.90	1	2,691	0.04%
2023/04/13	2	53.35	4	53.15	52.70	-2	2,680	-0.07%
2023/04/12	1	53.80	5	53.98	54.30	-4	2,656	-0.15%
2023/04/11	0	0.00	4	53.93	53.90	-4	2,632	-0.15%
2023/04/10	5	53.10	3	52.90	53.50	2	2,595	0.08%
2023/04/07	8	54.46	6	54.17	53.70	2	2,553	0.08%
2023/04/06	7	55.51	5	54.74	55.50	2	2,363	0.08%
2023/03/29	1	49.70	0	0.00	49.60	1	2,092	0.05%
2023/03/28	1	51.30	0	0.00	50.30	1	2,092	0.05%
2023/03/27	0	52.10	0	0.00	51.50	0	2,086	0.00%
2023/03/24	0	0.00	0	52.00	52.80	0	2,077	0.00%
2023/03/22	0	0.00	5	51.70	51.40	-5	2,023	-0.25%
2023/03/15	0	0.00	0	51.20	50.80	0	1,982	0.00%
2023/03/13	0	49.56	0	0.00	49.60	0	2,048	0.00%
2023/03/10	1	50.10	0.5	51.00	49.95	0.5	2,116	0.02%
2023/03/09	4	52.30	3	52.53	51.90	1	2,129	0.05%
2023/03/08	1	51.70	0	0.00	51.40	1	2,075	0.05%
2023/03/07	3	51.70	1	51.70	51.60	2	2,073	0.10%
2023/03/06	0	0.00	2	51.80	51.50	-2	2,072	-0.10%
2023/03/03	1	51.80	3	53.00	51.80	-2	2,096	-0.10%
2023/03/02	5	52.14	0	0.00	52.20	5	2,103	0.24%
2023/03/01	0	50.50	0	0.00	50.90	0	2,040	0.00%
2023/02/23	0	0.00	1	51.30	50.90	-1	2,000	-0.05%
2023/02/22	2	50.02	2	50.40	51.10	0	1,986	0.00%
2023/02/21	6	50.87	5	50.74	50.80	1	1,965	0.05%
2023/02/17	0	0.00	20	49.30	49.55	-20	1,987	-1.01%
2023/02/16	1	49.00	0	0.00	49.00	1	2,003	0.05%
2023/02/14	2	48.90	6	49.13	47.90	-4	2,081	-0.19%
2023/02/13	0	48.00	0	0.00	47.80	0	2,087	0.00%
2023/02/10	4	48.01	4	47.75	47.25	0	2,172	0.00%
2023/02/09	1	49.00	0	0.00	48.50	1	2,246	0.04%
2023/02/08	3	49.30	2	49.20	49.35	1	2,289	0.04%
2023/02/07	11	48.84	9	48.95	49.05	2	2,401	0.08%
2023/02/06	5	49.71	4	49.53	49.05	1	2,405	0.04%
2023/02/03	18	51.36	26	50.86	50.90	-8	2,381	-0.34%
2023/02/02	0	0.00	0	49.30	49.35	0	2,248	0.00%
2023/02/01	20	48.30	3	48.22	48.30	17	2,614	0.65%
2023/01/31	3	47.38	17	47.58	47.75	-14	2,694	-0.52%
2023/01/30	4	48.45	6	48.65	48.35	-2	2,627	-0.08%
2023/01/16	1	46.00	1	46.00	46.00	0	2,579	0.00%
2023/01/13	4	46.25	1	46.30	46.35	3	2,578	0.12%
2023/01/12	6	45.93	1	46.30	45.80	5	2,556	0.20%
2023/01/11	10	46.08	1	46.05	46.35	9	2,495	0.36%
2023/01/05	0	0.00	0	43.05	42.65	0	2,486	0.00%
2023/01/04	0	0.00	0	42.55	42.55	0	2,493	0.00%
2022/12/15	1	45.10	0	0.00	45.10	1	2,658	0.04%
2022/12/14	3	44.98	3	44.90	45.05	0	2,672	0.00%
2022/12/13	0	0.00	1	44.30	44.15	-1	2,675	-0.04%
2022/12/07	2	45.80	0	0.00	45.60	2	2,700	0.07%
2022/12/06	5	47.57	1	48.30	47.10	4	2,695	0.15%
2022/12/05	4	49.70	0	0.00	48.85	4	2,677	0.15%
2022/12/02	1	48.85	4	48.94	48.65	-3	2,632	-0.11%
2022/12/01	1	46.95	4	46.90	47.10	-3	2,565	-0.12%
2022/11/29	1	45.40	1	45.00	45.00	0	2,586	0.00%
2022/11/25	4	45.86	0	0.00	45.65	4	2,618	0.15%
2022/11/24	6	46.37	5	46.56	46.80	1	2,609	0.04%
2022/11/22	2	44.40	0	0.00	44.10	2	2,592	0.08%
2022/11/17	2	45.80	2	45.85	46.00	0	2,710	0.00%
2022/11/14	0	0.00	2	45.05	45.10	-2	2,648	-0.08%
2022/11/11	4	44.68	11	45.33	44.50	-7	2,649	-0.26%
2022/11/10	8	43.81	2	43.93	43.90	6	2,603	0.23%
2022/11/09	5	43.48	0	0.00	43.70	5	2,598	0.19%
2022/11/08	6	43.69	2	45.00	43.20	4	2,609	0.15%
2022/11/07	0	0.00	6	44.59	44.35	-6	2,593	-0.23%
2022/11/04	3	43.23	1	43.35	43.20	2	2,523	0.08%
2022/11/03	2	44.08	10	43.71	43.85	-8	2,498	-0.32%
2022/11/02	3	42.77	5	42.81	42.65	-2	2,393	-0.08%
2022/11/01	9	42.56	8	42.89	42.50	1	2,407	0.04%
2022/10/31	16	42.69	8	42.94	42.60	8	2,367	0.34%
2022/10/28	27	42.69	24	42.75	42.80	3	2,269	0.13%
2022/10/27	3	40.47	3.1	41.88	42.20	-0.1	1,869	-0.01%
2022/10/14	0	0.00	1	38.85	39.55	-1	1,935	-0.05%
2022/10/13	1	39.90	3	37.58	36.95	-2	1,943	-0.10%
2022/10/12	1.1	40.33	1	39.75	39.75	0.1	1,925	0.00%
2022/10/11	1	40.55	1	40.15	40.15	0	1,930	0.00%
2022/10/07	1	43.00	1	42.75	42.75	0	1,935	0.00%
2022/10/06	1	43.35	5	43.09	43.30	-4	1,949	-0.21%
2022/10/05	1	43.20	1	43.55	43.50	0	1,952	0.00%
2022/10/04	1	41.60	1	42.20	42.20	0	1,964	0.00%
2022/09/29	1	40.05	1	39.60	39.60	0	2,035	0.00%
2022/09/28	1	41.25	1	39.05	39.05	0	2,063	0.00%
2022/09/27	0	0.00	1	40.82	41.90	-1	2,087	-0.05%
2022/09/26	1	42.40	1.1	40.30	40.30	0	2,115	0.00%
2022/09/23	1	43.65	0	0.00	43.25	1	2,152	0.05%
2022/09/19	0.1	45.30	1	45.15	44.80	-0.9	2,184	-0.04%
2022/09/14	0	0.00	4	47.06	47.15	-4	2,269	-0.18%
2022/09/12	0	0.00	1	48.16	48.25	-1	2,343	-0.04%
2022/09/08	3	47.59	0.1	48.00	47.60	2.9	2,386	0.12%
2022/09/07	6	48.22	5.8	48.41	48.00	0.2	2,436	0.01%
2022/09/06	1	48.60	2.1	49.16	49.30	-1.1	2,433	-0.04%
2022/09/05	0	50.80	0	0.00	50.00	0	2,420	0.00%
2022/08/31	1.2	56.11	9	56.57	56.50	-7.9	2,407	-0.33%
2022/08/30	0	56.30	0	0.00	55.90	0	2,427	0.00%
2022/08/29	12	56.23	0	56.40	55.50	12	2,471	0.49%
2022/08/26	5	59.93	2	58.77	58.50	3	2,460	0.12%
2022/08/25	0	0.00	1	58.40	58.80	-1	2,383	-0.04%
2022/08/22	0	0.00	1	57.10	57.00	-1	2,479	-0.04%
2022/08/18	1	57.80	2	57.65	57.80	-1	2,497	-0.04%
2022/08/17	0	0.00	2	56.81	56.70	-2	2,480	-0.08%
2022/08/16	3	56.80	0	0.00	57.00	3	2,495	0.12%
2022/08/15	1	56.90	0	0.00	56.90	1	2,493	0.04%
2022/08/12	3	54.60	4	53.79	55.20	-1	2,460	-0.04%
2022/08/10	1	49.95	0	0.00	50.00	1	2,467	0.04%
2022/08/09	1	51.20	0	0.00	50.70	1	2,493	0.04%
2022/08/08	1	50.45	0	0.00	51.80	1	2,492	0.04%
2022/08/02	0.3	52.10	1	51.40	53.10	-0.8	2,522	-0.03%
2022/08/01	0	0.00	2	52.90	53.20	-2	2,527	-0.08%
2022/07/29	2.3	52.65	1	53.10	53.60	1.3	2,605	0.05%
2022/07/28	3	56.33	1	57.70	53.60	2	2,627	0.08%
2022/07/27	5.1	53.60	6	54.22	54.70	-0.9	2,563	-0.04%
2022/07/26	1.4	54.35	0	0.00	54.20	1.4	2,573	0.06%
2022/07/25	0	0.00	0.1	56.70	57.00	-0.1	2,589	0.00%
2022/07/22	0	0.00	1	57.70	57.60	-1	2,632	-0.04%
2022/07/21	1	57.20	2	57.30	58.00	-1	2,707	-0.04%
2022/07/19	2	55.00	0	0.00	55.10	2	2,822	0.07%
2022/07/12	0	0.00	8	50.70	50.90	-8	2,956	-0.27%
2022/07/05	2	53.65	2	53.80	55.00	0	2,985	0.00%
2022/07/04	0	52.80	0	0.00	52.10	0	2,953	0.00%
2022/07/01	0	0.00	20	54.00	50.30	-20	2,943	-0.68%
2022/06/30	0	55.60	0	0.00	55.00	0	2,897	0.00%
2022/06/29	0	0.00	1	58.10	58.00	-1	2,894	-0.03%
2022/06/28	0	0.00	1	59.10	59.40	-1	2,926	-0.03%
2022/06/27	1.1	59.83	0	0.00	60.10	1.1	2,975	0.04%
2022/06/24	0.4	57.63	0	0.00	57.30	0.4	2,968	0.01%
2022/06/23	10	55.60	0	0.00	55.60	10	2,997	0.33%
2022/06/22	0.3	58.30	1	59.00	56.70	-0.8	3,031	-0.02%
2022/06/21	0.3	58.90	1	58.10	59.70	-0.8	3,034	-0.02%
2022/06/20	2	58.75	1	56.10	56.10	1	3,119	0.03%
2022/06/17	4	61.23	1	60.80	60.80	3	3,079	0.10%
2022/06/16	4	62.80	2	65.25	61.00	2	3,067	0.07%
2022/06/14	0	0.00	1	65.50	67.00	-1	3,088	-0.03%
2022/06/13	3	66.60	5	67.14	66.60	-2	3,155	-0.06%
2022/06/08	14	71.35	4	70.65	70.80	10	3,239	0.31%
2022/06/07	15	69.67	3	69.53	70.90	12	3,246	0.37%
2022/06/06	5	69.10	3	69.17	69.00	2	3,236	0.06%
2022/06/01	14	70.20	2	70.80	71.10	12	3,363	0.36%
2022/05/31	0	0.00	4	69.70	70.50	-4	3,453	-0.12%
2022/05/30	2	68.40	15	68.32	68.30	-13	3,705	-0.35%
2022/05/27	14	66.33	3	66.37	66.10	11	3,715	0.30%
2022/05/26	5	66.80	4	65.78	65.70	1	3,732	0.03%
2022/05/25	2	66.35	4	67.48	67.40	-2	3,750	-0.05%
2022/05/24	4	67.65	4	66.50	66.30	0	3,816	0.00%
2022/05/23	5	68.72	3	68.40	67.90	2	3,822	0.05%
2022/05/20	1	68.21	1	68.80	68.80	0	3,913	0.00%
2022/05/19	2	67.90	14	68.61	68.70	-12	4,022	-0.30%
2022/05/18	5	69.88	3	69.53	69.40	2	4,263	0.05%
2022/05/17	1	67.50	3	67.70	69.30	-2	4,911	-0.04%
2022/05/16	8	67.04	8	66.90	66.60	0	4,929	0.00%
2022/05/13	11	66.20	10	65.10	66.10	1	4,975	0.02%
2022/05/12	3	65.87	4	65.90	64.20	-1	5,026	-0.02%
2022/05/11	3	67.10	8	65.79	66.80	-5	5,077	-0.10%
2022/05/10	2	65.20	5	65.56	66.00	-3	5,178	-0.06%
2022/05/06	8	66.49	3	66.60	66.50	5	5,414	0.09%
2022/05/05	1	73.00	0	0.00	72.20	1	5,389	0.02%
2022/05/04	3	70.63	4	70.53	70.30	-1	5,422	-0.02%
2022/04/29	7	70.80	2	69.90	69.50	5	5,530	0.09%
2022/04/28	3	69.00	4	69.85	70.00	-1	5,553	-0.02%
2022/04/27	4	66.55	1	69.00	69.10	3	5,554	0.05%
2022/04/26	8	70.25	7	70.47	69.30	1	5,488	0.02%
2022/04/25	3	73.10	2	72.60	71.60	1	5,471	0.02%
2022/04/22	8	79.23	3	79.03	78.60	5	5,441	0.09%
2022/04/21	7	75.54	5	75.46	78.00	2	5,437	0.04%
2022/04/19	1	76.50	1	75.90	75.50	0	5,486	0.00%
2022/04/15	2	77.10	1	77.50	77.10	1	5,594	0.02%
2022/04/14	2	80.35	2	80.10	79.50	0	5,673	0.00%
2022/04/13	2	79.40	3	79.57	80.30	-1	5,731	-0.02%
2022/04/12	4	77.11	0	0.00	77.80	4	5,812	0.07%
2022/04/11	5	79.96	8	79.30	79.00	-3	5,791	-0.05%
2022/04/08	5	82.68	3	82.93	82.50	2	5,830	0.03%
2022/04/07	4	83.65	3	84.00	82.00	1	5,864	0.02%
2022/04/06	2	83.90	0	84.20	84.00	2	5,933	0.03%
2022/04/01	1	85.10	1	85.00	85.30	0	6,157	0.00%
2022/03/31	7	87.03	7	86.24	86.20	0	6,275	0.00%
2022/03/30	1	88.30	1	87.90	87.60	0	6,313	0.00%
2022/03/29	8	86.74	0	0.00	86.80	8	6,448	0.12%
2022/03/28	2	85.90	4	86.48	86.20	-2	6,720	-0.03%
2022/03/25	5	89.48	4	89.18	88.60	1	7,237	0.01%
2022/03/24	5	88.96	5	89.78	90.00	0	7,357	0.00%
2022/03/23	5	90.02	4	90.38	90.00	1	7,554	0.01%
2022/03/21	3	87.90	10	87.46	88.00	-7	8,016	-0.09%
2022/03/18	1	87.00	0.1	87.30	87.40	0.9	8,095	0.01%
2022/03/17	4	85.20	4	85.93	87.20	0	8,217	0.00%
2022/03/16	4	83.45	13	84.12	82.90	-9	8,309	-0.11%
2022/03/15	10	85.08	3	85.03	84.50	7	8,323	0.08%
2022/03/14	2	88.35	2.1	88.69	88.20	-0.1	8,386	0.00%
2022/03/11	1	87.40	1	88.00	88.80	0	8,645	0.00%
2022/03/10	6	88.70	5	88.06	88.20	1	8,899	0.01%
2022/03/09	9	86.43	4	86.73	86.70	5	9,189	0.05%
2022/03/08	8	86.20	6	86.40	85.00	2	9,589	0.02%
2022/03/07	4	89.48	13	89.80	88.50	-9	10,289	-0.09%
2022/03/04	7	93.97	11	93.67	92.50	-4	10,484	-0.04%
2022/03/03	17	94.22	15.1	94.73	94.20	2	10,673	0.02%
2022/03/02	5	89.68	3	90.10	91.00	2	10,618	0.02%
2022/03/01	8	90.00	1	90.00	90.50	7	10,812	0.06%
2022/02/25	7	88.87	5	88.88	88.60	2	11,052	0.02%
2022/02/24	6.1	88.58	4	86.90	87.10	2	11,264	0.02%
2022/02/23	2	90.50	2	90.90	91.20	0	11,617	0.00%
2022/02/22	7	90.63	9	89.92	89.60	-2	11,952	-0.02%
2022/02/21	8	93.74	2	93.65	93.00	6	12,207	0.05%
2022/02/18	12.1	94.07	45	93.15	95.40	-32.9	12,829	-0.26%
2022/02/17	85	95.37	51	96.10	93.00	34	13,341	0.25%
2022/02/16	5	91.22	2	91.15	91.40	3	14,010	0.02%
2022/02/15	1	90.99	4	90.63	89.40	-3	15,010	-0.02%
2022/02/14	8.1	90.52	2	91.15	90.30	6.1	16,674	0.04%
2022/02/11	6.5	92.46	14	93.35	93.10	-7.5	16,750	-0.04%
2022/02/10	6	93.23	4	92.73	92.60	2	16,916	0.01%
2022/02/09	10	91.77	22	92.69	93.10	-12	16,994	-0.07%
2022/02/08	1.4	88.83	0	0.00	88.30	1.4	16,838	0.01%
2022/02/07	3	86.69	5	86.46	88.00	-2	16,890	-0.01%
2022/01/26	2	85.60	1	85.90	87.00	1	16,989	0.01%
2022/01/25	3	83.93	1	85.50	84.10	2	17,509	0.01%
2022/01/24	0	0.00	1	81.60	84.00	-1	17,967	-0.01%
2022/01/21	2	86.45	1	87.00	83.90	1	18,058	0.01%
2022/01/20	2	87.65	1	88.00	88.00	1	18,192	0.01%
2022/01/19	0	0.00	3.1	87.10	86.60	-3.1	18,316	-0.02%
2022/01/18	3	88.13	1	87.60	87.70	2	18,600	0.01%
2022/01/17	4	85.35	3	85.40	87.30	1	18,746	0.01%
2022/01/14	6	84.77	2.1	84.30	84.40	3.9	19,141	0.02%
2022/01/13	0.2	88.02	0	0.00	87.10	0.2	19,434	0.00%
2022/01/12	10	88.61	2	88.40	88.10	8	19,695	0.04%
2022/01/11	5	88.96	6	90.02	88.70	-1	19,849	-0.01%
2022/01/10	4	91.13	2	91.40	91.50	2	19,979	0.01%
2022/01/07	7	91.44	12	90.94	90.60	-5	20,091	-0.02%
2022/01/06	11	93.14	8	93.61	94.40	3	20,176	0.01%
2022/01/05	8	95.44	4	92.75	93.00	4	20,334	0.02%
2022/01/04	4	96.30	1	96.70	95.60	3	20,350	0.01%
2022/01/03	4	97.30	3.1	96.59	95.70	1	20,600	0.00%
2021/12/30	3	97.07	2.3	96.68	96.60	0.7	20,769	0.00%
2021/12/29	6	96.38	6.2	96.90	97.10	-0.2	21,060	0.00%
2021/12/28	15	99.08	27	98.69	97.10	-12	21,406	-0.06%
2021/12/27	15	97.27	6	97.60	97.60	9	21,659	0.04%
2021/12/24	6	96.33	6	95.83	95.40	0	22,324	0.00%
2021/12/23	10	96.75	7	96.44	96.00	3	23,656	0.01%
2021/12/22	27.3	99.81	12.1	100.01	97.60	15.2	24,269	0.06%
2021/12/21	46.1	99.21	53	99.83	99.00	-6.9	24,683	-0.03%
2021/12/20	14	97.27	14	96.67	97.00	0	25,111	0.00%
2021/12/17	14.2	96.21	9	96.48	96.60	5.2	25,525	0.02%
2021/12/16	11.1	96.25	24	96.21	96.30	-12.9	25,423	-0.05%
2021/12/15	3	89.53	4	91.33	91.80	-1	25,084	0.00%
2021/12/14	26	88.44	5	88.64	88.50	21	25,064	0.08%
2021/12/13	8	90.81	5	91.53	90.10	3	25,202	0.01%
2021/12/10	18.1	91.44	7.1	91.54	90.90	11.1	25,130	0.04%
2021/12/09	3	94.87	5	95.37	94.00	-2	25,112	-0.01%
2021/12/08	8	95.29	4	94.68	94.70	4	25,205	0.02%
2021/12/07	14	97.19	12.1	96.72	95.00	1.9	25,414	0.01%
2021/12/06	23	99.70	15	99.64	99.30	8	25,366	0.03%
2021/12/03	46	98.87	40	98.78	99.00	6	25,346	0.02%
2021/12/02	33.2	97.70	17.1	97.10	96.00	16	25,448	0.06%
2021/12/01	28.1	98.80	49	99.23	100.50	-20.9	25,916	-0.08%
2021/11/30	20	95.05	13	94.44	92.80	7	26,270	0.03%
2021/11/29	20.6	90.98	26.1	92.13	92.20	-5.5	26,552	-0.02%
2021/11/26	30	96.46	19	96.08	94.60	11	26,435	0.04%
2021/11/25	10	98.43	9.1	97.82	95.70	0.9	26,282	0.00%
2021/11/24	21	99.23	7	99.07	99.50	14	26,132	0.05%
2021/11/23	7	100.50	6.1	100.76	98.90	0.9	25,964	0.00%
2021/11/22	28	106.07	16.2	103.91	101.00	11.8	25,807	0.05%
2021/11/19	15.3	104.19	21	105.24	106.50	-5.7	25,464	-0.02%
2021/11/18	22.3	104.41	28.1	103.98	104.00	-5.8	25,166	-0.02%
2021/11/17	53	110.83	40.1	110.48	108.50	12.9	24,873	0.05%
2021/11/16	40.1	107.64	46	107.07	110.00	-5.9	24,203	-0.02%
2021/11/15	69	106.45	60.3	106.58	108.00	8.7	23,487	0.04%
2021/11/12	48	98.27	52.2	100.16	102.50	-4.2	22,181	-0.02%
2021/11/11	58	89.85	98	90.83	93.40	-40	21,178	-0.19%
2021/11/10	18	84.64	2	84.95	85.00	16	19,506	0.08%
2021/11/09	23.1	83.84	23	84.65	84.50	0.1	19,431	0.00%
2021/11/08	11.1	81.60	22	82.23	82.50	-10.9	19,253	-0.06%
2021/11/05	4	79.63	3.1	80.35	80.90	0.9	19,187	0.00%
2021/11/04	7	81.37	9.1	81.31	80.50	-2.1	19,178	-0.01%
2021/11/03	20	80.67	14	80.86	80.90	6	19,157	0.03%
2021/11/02	37	85.12	18	83.56	80.10	19	19,153	0.10%
2021/11/01	23.1	86.54	30	87.14	89.00	-6.9	18,596	-0.04%
2021/10/29	12	82.52	12.1	81.69	81.10	-0.1	18,170	0.00%
2021/10/28	8.1	82.52	13	82.52	82.50	-4.9	18,092	-0.03%
2021/10/27	4.1	80.43	6	80.82	81.80	-1.9	17,980	-0.01%
2021/10/26	23	81.09	26.1	80.45	78.20	-3.1	17,928	-0.02%
2021/10/25	15	83.43	16.1	83.73	82.90	-1.1	17,804	-0.01%
2021/10/22	15.1	82.65	22	82.90	84.20	-6.9	17,909	-0.04%
2021/10/21	13.1	81.61	15	82.01	82.50	-1.9	17,779	-0.01%
2021/10/20	29.1	78.42	27	78.47	79.90	2.1	17,541	0.01%
2021/10/19	4.1	74.69	11	74.56	75.90	-6.9	17,696	-0.04%
2021/10/18	6	71.40	3	71.83	73.10	3	18,107	0.02%
2021/10/15	6	73.92	7	74.56	73.40	-1	18,097	-0.01%
2021/10/14	18	72.92	17	72.59	72.20	1	18,120	0.01%
2021/10/13	15	75.11	2.1	73.15	72.50	12.9	18,117	0.07%
2021/10/12	0	0.00	2.1	77.72	77.90	-2.1	18,058	-0.01%
2021/10/08	10	81.45	15	81.07	80.30	-5	18,088	-0.03%
2021/10/07	12	80.10	8	80.29	80.90	4	18,114	0.02%
2021/10/06	26	80.97	35	79.31	77.70	-9	18,625	-0.05%
2021/10/05	8.1	78.83	10	78.64	81.40	-1.9	19,044	-0.01%
2021/10/04	22	81.14	15.6	80.97	77.90	6.4	18,855	0.03%
2021/10/01	69	85.62	68.1	84.91	83.70	0.9	18,721	0.00%
2021/09/30	132	91.31	133.1	90.60	85.90	-1.1	18,543	-0.01%	大買/大賣/
2021/09/29	56.5	89.06	102	88.33	90.50	-45.5	17,435	-0.26%	大賣/
2021/09/28	120.2	88.39	82	88.74	89.80	38.2	17,263	0.22%	大買/
2021/09/27	61.1	88.10	66.1	87.85	86.70	-4.9	17,372	-0.03%
2021/09/24	55.1	84.33	102	84.38	86.00	-47	16,747	-0.28%	大賣/
2021/09/23	4	80.40	3	80.10	79.10	1	16,243	0.01%
2021/09/22	36	79.75	33.1	79.09	79.20	3	16,431	0.02%
2021/09/17	26	78.92	23	78.72	80.50	3	16,461	0.02%
2021/09/16	16.1	79.07	23	79.48	79.90	-6.9	16,462	-0.04%
2021/09/15	19	77.77	21.1	77.67	77.10	-2.1	16,364	-0.01%
2021/09/14	21	79.82	26	80.05	78.90	-5	16,563	-0.03%
2021/09/13	20	80.71	14	81.12	79.20	6	16,583	0.04%
2021/09/10	28.1	77.51	32	78.18	82.30	-3.9	16,488	-0.02%
2021/09/09	30	76.90	29	76.48	78.80	1	16,198	0.01%
2021/09/08	44	75.28	38	75.19	75.40	6	16,062	0.04%
2021/09/07	45	79.12	27	80.38	76.80	18	15,970	0.11%
2021/09/06	55	85.78	53	86.91	85.30	2	15,660	0.01%
2021/09/03	60.1	85.42	86.1	85.45	86.30	-26	14,906	-0.17%
2021/09/02	39	80.44	44.1	80.21	80.90	-5.1	13,965	-0.04%
2021/09/01	7	76.57	13	75.36	76.80	-6	13,801	-0.04%
2021/08/31	4	72.25	2	73.25	72.30	2	13,761	0.01%
2021/08/30	7	73.94	3	74.87	73.00	4	14,222	0.03%
2021/08/27	9	75.16	8	75.81	75.10	1	14,787	0.01%
2021/08/26	4	74.95	3	74.60	74.90	1	14,874	0.01%
2021/08/25	1	75.50	4	74.45	74.10	-3	15,033	-0.02%
2021/08/24	7	73.37	5	72.06	72.30	2	15,316	0.01%
2021/08/23	1	73.50	11	73.73	74.00	-10	15,767	-0.06%
2021/08/20	3	69.93	7	69.86	70.10	-4	16,231	-0.02%
2021/08/19	11	70.05	12	69.94	68.10	-1	16,345	-0.01%
2021/08/18	15	66.32	16	67.19	71.20	-1	16,518	-0.01%
2021/08/17	10	70.49	8	70.61	66.80	2	17,000	0.01%
2021/08/16	13	69.15	20	70.06	70.20	-7	17,306	-0.04%
2021/08/13	12	73.13	10	73.09	70.70	2	17,520	0.01%
2021/08/12	4	74.03	10	72.73	74.80	-6	17,616	-0.03%
2021/08/11	4	74.23	4	71.45	71.70	0	17,905	0.00%
2021/08/10	16	76.54	18	76.75	76.00	-2	18,084	-0.01%
2021/08/09	3	78.43	2	77.65	77.10	1	18,354	0.01%
2021/08/06	30	81.32	59	81.54	80.20	-29	18,642	-0.16%
2021/08/05	3.1	79.54	12.1	79.73	79.40	-9	19,042	-0.05%
2021/08/04	29	80.37	8	79.80	79.40	21	20,152	0.10%
2021/08/03	8	79.15	5	79.08	79.80	3	20,330	0.01%
2021/08/02	7	77.54	3	77.37	77.20	4	20,587	0.02%
2021/07/30	14	78.99	10	79.15	77.60	4	20,805	0.02%
2021/07/29	40	78.69	54	77.26	78.60	-14	21,123	-0.07%
2021/07/28	71	80.02	22	79.79	78.20	49	21,224	0.23%
2021/07/27	43	87.26	15	87.58	85.70	28	21,315	0.13%
2021/07/26	6	85.78	18	85.87	86.30	-12	21,323	-0.06%
2021/07/23	35	86.91	27.1	87.55	84.10	7.9	21,540	0.04%
2021/07/22	28.1	87.68	66	87.86	91.00	-37.9	21,510	-0.18%
2021/07/21	23	84.07	15	84.07	83.20	8	21,221	0.04%
2021/07/20	19	82.94	9	83.78	81.80	10	21,670	0.05%
2021/07/19	26	85.45	28	84.48	85.30	-2	21,935	-0.01%
2021/07/16	27	83.59	20	83.98	83.50	7	22,258	0.03%
2021/07/15	19	81.99	23	82.32	83.70	-4	22,625	-0.02%
2021/07/14	81	82.20	122	83.05	81.90	-41	23,126	-0.18%	大賣/
2021/07/13	83	89.02	86	90.88	84.50	-3	23,408	-0.01%
2021/07/12	73	88.81	62.6	87.73	88.90	10.5	23,504	0.04%
2021/07/09	22	83.68	8	84.44	84.10	14	23,282	0.06%
2021/07/08	26	84.02	36	84.71	83.50	-10	23,986	-0.04%
2021/07/07	68	84.46	56	83.89	83.10	12	24,188	0.05%
2021/07/06	23	81.43	37	81.85	80.50	-14	23,819	-0.06%
2021/07/05	32	82.71	29.5	83.77	80.90	2.5	23,835	0.01%
2021/07/02	61	79.78	72.1	79.93	81.40	-11.1	23,587	-0.05%
2021/07/01	69	74.96	54	75.49	77.00	15	23,334	0.06%
2021/06/30	4	73.08	5	73.70	74.00	-1	23,598	0.00%
2021/06/29	42	75.00	17	75.24	73.20	25	23,772	0.11%
2021/06/28	37	73.99	27	73.66	74.50	10	24,086	0.04%
2021/06/25	26	73.37	21	72.89	72.60	5	24,213	0.02%
2021/06/24	26	73.02	23	72.60	73.00	3	24,200	0.01%
2021/06/23	13	71.27	23.8	71.16	74.30	-10.8	24,611	-0.04%
2021/06/22	36.1	69.17	13.4	69.60	68.50	22.7	24,500	0.09%
2021/06/21	3.1	70.53	13	70.35	70.00	-10	24,451	-0.04%
2021/06/18	18	72.86	14	72.77	72.40	4	24,673	0.02%
2021/06/17	7	72.01	5	72.16	73.00	2	24,692	0.01%
2021/06/16	15	73.50	18	73.92	72.30	-3	24,764	-0.01%
2021/06/15	3	73.07	7	73.73	74.10	-4	25,315	-0.02%
2021/06/11	11	72.81	5	72.76	72.10	6	25,706	0.02%
2021/06/10	15.1	73.09	5	72.84	71.90	10.1	25,626	0.04%
2021/06/09	37	72.86	20	72.81	72.50	17	25,494	0.07%
2021/06/08	13	75.35	13	74.83	74.00	0	25,161	0.00%
2021/06/07	40	76.75	45	76.81	74.90	-5	25,031	-0.02%
2021/06/04	48	76.09	34.5	75.62	76.00	13.5	24,476	0.06%
2021/06/03	5	72.28	6.1	72.60	72.90	-1.1	23,850	0.00%
2021/06/02	14	72.38	52	71.83	72.00	-38	23,682	-0.16%
2021/06/01	13	73.47	5	73.52	73.20	8	23,441	0.03%
2021/05/31	30.3	72.52	37	73.27	71.70	-6.7	23,089	-0.03%
2021/05/28	19	66.62	31.1	67.39	69.20	-12.1	22,597	-0.05%
2021/05/27	10	62.87	61	63.30	63.10	-51	22,127	-0.23%
2021/05/26	15	63.39	18	63.29	62.90	-3	21,987	-0.01%
2021/05/25	70	64.84	33	64.38	64.30	37	21,819	0.17%
2021/05/24	21	59.83	27	60.32	61.20	-6	21,389	-0.03%
2021/05/21	20.4	58.10	31	58.49	59.50	-10.6	21,098	-0.05%
2021/05/20	12	57.38	13	57.71	55.80	-1	20,947	0.00%
2021/05/19	33.1	58.54	7	58.41	58.30	26.1	20,866	0.12%
2021/05/18	8	57.28	12	57.83	58.50	-4	20,628	-0.02%
2021/05/17	25	54.00	28.6	53.90	53.20	-3.6	20,444	-0.02%
2021/05/14	62	57.41	64	56.63	56.00	-2	20,130	-0.01%
2021/05/13	45	59.22	30	59.76	57.90	15	19,779	0.08%
2021/05/12	148	62.41	103	62.68	63.90	45	19,252	0.23%	大買/大賣/
2021/05/11	15	62.99	18	63.82	61.50	-3	18,179	-0.02%
2021/05/10	13	68.75	6	67.93	66.10	7	17,957	0.04%
2021/05/07	15	73.50	5	73.90	71.70	10	17,679	0.06%
2021/05/06	21	70.98	77	69.89	70.20	-56	17,444	-0.32%
2021/05/05	12	77.47	13	76.18	73.90	-1	17,078	-0.01%
2021/05/04	20	78.44	17	77.96	77.80	3	16,994	0.02%
2021/05/03	18.6	82.05	26	82.19	81.30	-7.4	16,717	-0.04%
2021/04/29	29.5	86.07	22.4	85.55	82.30	7.1	16,587	0.04%
2021/04/28	51	87.86	50	88.00	86.30	1	16,669	0.01%
2021/04/27	91	87.20	50	88.08	86.20	41	16,629	0.25%
2021/04/26	33	88.16	32	88.59	88.40	1	16,739	0.01%
2021/04/23	35	80.21	40	81.17	83.80	-5	17,227	-0.03%
2021/04/22	28.6	80.57	30	80.72	76.20	-1.4	17,848	-0.01%
2021/04/21	33	83.37	33	83.36	82.40	0	17,572	0.00%
2021/04/20	59	80.78	89	80.96	82.10	-30	17,159	-0.17%
2021/04/19	71	77.02	55	76.92	77.00	16	16,646	0.10%
2021/04/16	45	75.09	116	74.78	76.70	-71	16,167	-0.44%	大賣/
2021/04/15	49.5	67.43	46	67.68	70.90	3.5	15,460	0.02%
2021/04/14	124	65.56	108	64.65	68.20	16	15,145	0.11%	大買/大賣/
2021/04/13	39	64.63	16.8	64.70	64.10	22.3	14,454	0.15%
2021/04/12	9	63.30	7	63.51	62.70	2	14,028	0.01%
2021/04/09	20.4	63.79	54	65.27	63.50	-33.6	14,027	-0.24%
2021/04/08	69.3	64.33	14	64.74	65.10	55.3	14,040	0.39%
2021/04/07	20.3	63.91	22	64.53	64.70	-1.7	14,381	-0.01%
2021/04/06	75	60.92	64	60.22	61.80	11	14,284	0.08%
2021/04/01	39	56.91	19.3	56.82	57.30	19.7	13,930	0.14%
2021/03/31	37	56.72	32	57.07	55.10	5	13,870	0.04%
2021/03/30	8	53.61	18	54.22	54.60	-10	13,563	-0.07%
2021/03/29	17	52.22	2	52.70	52.00	15	13,527	0.11%
2021/03/26	36	54.24	22	54.33	52.30	14	13,914	0.10%
2021/03/25	10	51.39	25	51.73	52.00	-15	13,788	-0.11%
2021/03/24	2	51.60	8	51.70	50.90	-6	14,839	-0.04%
2021/03/23	10	52.19	13	51.98	51.00	-3	14,826	-0.02%
2021/03/22	2.3	50.71	9	50.87	50.90	-6.8	14,644	-0.05%
2021/03/19	22	50.95	6	51.00	50.80	16	15,085	0.11%
2021/03/18	52	52.87	44.1	52.44	52.30	7.9	15,923	0.05%
2021/03/17	27.8	49.89	67.8	49.17	49.85	-40	16,206	-0.25%
2021/03/16	12	47.66	11	47.75	46.80	1	16,394	0.01%
2021/03/15	11	47.78	5	48.00	47.50	6	16,561	0.04%
2021/03/12	7	46.52	10	46.92	47.00	-3	16,575	-0.02%
2021/03/11	5	45.82	5	45.36	46.05	0	16,700	0.00%
2021/03/10	1	44.85	4	44.31	44.20	-3	16,805	-0.02%
2021/03/09	3	43.40	4	44.13	43.85	-1	17,084	-0.01%
2021/03/08	0	44.35	0	0.00	44.55	0	17,214	0.00%
2021/03/05	0	45.50	7	45.99	45.40	-7	17,262	-0.04%
2021/03/04	1	46.40	0	0.00	46.20	1	17,272	0.01%
2021/03/03	0	0.00	4	46.88	47.20	-4	17,293	-0.02%
2021/03/02	7	47.29	5	46.79	46.05	2	17,440	0.01%
2021/02/26	4	47.04	2	47.10	46.80	2	17,452	0.01%
2021/02/25	0	0.00	1	48.00	47.20	-1	17,460	-0.01%
2021/02/24	7	48.61	1	48.75	47.75	6	17,475	0.03%
2021/02/23	0	0.00	5	47.27	47.75	-5	17,378	-0.03%
2021/02/22	3	47.73	9	47.66	48.00	-6	17,333	-0.03%
2021/02/19	13	46.37	12	46.38	46.65	1	17,273	0.01%
2021/02/18	12	46.16	9	46.27	46.05	3	17,211	0.02%
2021/02/17	7	45.12	15	45.20	46.25	-8	17,159	-0.05%
2021/02/05	8	42.86	2	42.98	42.60	6	17,112	0.04%
2021/02/04	0	0.00	2	42.88	42.85	-2	17,126	-0.01%
2021/02/03	3	43.47	11	43.94	43.20	-8	17,112	-0.05%
2021/02/02	1	44.65	1	44.30	43.85	0	17,165	0.00%
2021/02/01	2	41.85	5	42.42	42.95	-3	17,106	-0.02%
2021/01/29	24	43.57	4	44.34	43.00	20	17,099	0.12%
2021/01/28	1	44.25	1	44.15	43.80	0	17,040	0.00%
2021/01/27	3.1	44.47	1	44.45	44.35	2.1	16,993	0.01%
2021/01/26	21	45.07	10	44.97	44.50	11	16,929	0.06%
2021/01/25	10	43.84	6	44.03	43.95	4	16,741	0.02%
2021/01/22	15	44.22	9	44.68	45.30	6	16,624	0.04%
2021/01/21	33.1	45.64	28	45.51	44.45	5.1	16,435	0.03%
2021/01/20	32	49.95	23	49.31	47.70	9	15,990	0.06%
2021/01/19	39	53.78	40	53.31	52.50	-1	15,607	-0.01%
2021/01/18	52	54.09	23	54.15	55.00	29	15,188	0.19%
2021/01/15	26	52.28	63.8	52.90	54.10	-37.8	14,131	-0.27%
2021/01/14	30	49.66	40	49.67	49.20	-10	13,079	-0.08%
2021/01/13	4	48.49	7	48.38	48.75	-3	12,864	-0.02%
2021/01/12	7.2	48.00	3	47.98	46.90	4.2	12,755	0.03%
2021/01/11	6	49.16	6	49.29	48.75	0	12,641	0.00%
2021/01/08	5	49.10	9.8	48.91	49.10	-4.8	12,627	-0.04%
2021/01/07	31	48.80	35	48.87	48.80	-4	12,813	-0.03%
2021/01/06	30	48.53	16	48.44	47.85	14	12,819	0.11%
2021/01/05	3	47.37	2.2	47.58	47.35	0.8	12,592	0.01%
2021/01/04	22	48.04	115	47.89	48.30	-93	12,479	-0.75%	大賣/
2020/12/31	12	50.24	16	51.18	49.65	-4	12,232	-0.03%
2020/12/30	31	51.21	29	51.69	49.85	2	11,904	0.02%
2020/12/29	23	49.22	76	50.14	49.15	-53	11,189	-0.47%
2020/12/28	17	48.49	22	48.72	48.30	-5	10,722	-0.05%
2020/12/25	7	48.39	17.4	48.22	47.80	-10.4	10,433	-0.10%
2020/12/24	31	48.46	42	47.86	47.50	-11	10,220	-0.11%
2020/12/23	49	47.64	27	46.97	47.85	22	9,907	0.22%
2020/12/22	67	48.81	38.6	48.29	45.95	28.4	9,684	0.29%
2020/12/21	49	48.69	28	48.94	48.05	21	9,233	0.23%
2020/12/18	250	50.99	127.8	51.57	51.30	122.2	8,837	1.38%	大買/大賣/鉅額交易
2020/12/17	1	49.80	14.1	49.80	49.80	-13.1	7,635	-0.17%
2020/12/16	7	45.30	15	45.30	45.30	-8	7,550	-0.11%
2020/12/15	55	42.89	40	42.53	41.20	15	7,435	0.20%
2020/12/14	94	46.20	160	45.67	44.85	-66	6,960	-0.95%	大賣/
2020/12/11	226	43.84	159	43.97	45.65	67	5,975	1.12%	大買/大賣/
2020/12/10	108	40.59	75	40.81	41.50	33	5,008	0.66%	大買/
2020/12/09	9	39.58	6.4	39.57	40.05	2.6	4,322	0.06%
2020/12/08	4	36.99	5	36.70	36.45	-1	4,100	-0.02%
2020/12/07	17	35.93	15	36.42	36.60	2	4,030	0.05%
2020/12/04	5	36.28	25.6	36.23	37.10	-20.6	3,855	-0.54%
2020/12/03	3	36.88	26.4	36.46	36.70	-23.4	3,772	-0.62%
2020/12/02	9	34.67	5	35.00	34.60	4	3,805	0.11%
2020/12/01	0	0.00	1	33.80	33.80	-1	3,678	-0.03%
2020/11/30	11	33.28	2	33.28	33.20	9	3,660	0.25%
2020/11/27	12	33.10	0	0.00	33.10	12	3,666	0.33%
2020/11/26	11	33.87	14	33.89	33.50	-3	3,655	-0.08%
2020/11/25	1	32.95	17	32.92	33.50	-16	3,482	-0.46%
2020/11/24	6	32.99	1	33.60	32.70	5	3,412	0.15%
2020/11/23	3	33.23	4	33.54	33.60	-1	3,392	-0.03%
2020/11/20	1	32.90	3	33.52	32.95	-2	3,325	-0.06%
2020/11/19	3	32.92	6	32.98	32.95	-3	3,350	-0.09%
2020/11/18	4	33.15	0.8	32.60	32.80	3.2	3,348	0.10%
2020/11/17	1	32.30	5	32.15	32.00	-4	3,323	-0.12%
2020/11/16	5	32.19	7	32.07	32.20	-2	3,362	-0.06%
2020/11/13	5	32.15	1	32.35	32.40	4	3,341	0.12%
2020/11/12	1	31.95	6	31.92	31.75	-5	3,258	-0.15%
2020/11/10	3	31.43	5	31.72	31.45	-2	3,214	-0.06%
2020/11/09	3	30.40	1	30.60	31.00	2	3,126	0.06%
2020/11/06	4	31.35	2	31.33	30.40	2	3,099	0.06%
2020/11/04	1	30.80	0	0.00	30.90	1	3,079	0.03%
2020/10/30	0	0.00	1	30.90	30.65	-1	3,311	-0.03%
2020/10/29	2	30.28	0	0.00	30.65	2	3,321	0.06%
2020/10/28	0	0.00	2	31.23	31.00	-2	3,350	-0.06%
2020/10/27	1	31.55	1	31.40	31.40	0	3,385	0.00%
2020/10/26	3	31.62	2	31.78	31.55	1	3,405	0.03%
2020/10/23	3	32.22	3.2	32.13	32.05	-0.2	3,409	-0.01%
2020/10/22	3	31.88	1	31.90	32.00	2	3,379	0.06%
2020/10/21	1	31.95	0	0.00	31.90	1	3,366	0.03%
2020/10/20	1	32.10	1	31.80	31.80	0	3,416	0.00%
2020/10/19	2	32.18	3	32.28	32.25	-1	3,462	-0.03%
2020/10/16	2	33.00	0	0.00	32.05	2	3,447	0.06%
2020/10/15	9	34.14	17	34.41	33.45	-8	3,365	-0.24%
2020/10/14	46	33.17	47	33.48	34.00	-1	3,042	-0.03%
2020/10/13	6	31.12	0	0.00	31.15	6	2,893	0.21%
2020/10/12	3	30.77	1	30.90	30.90	2	2,877	0.07%
2020/10/07	0	0.00	2	30.68	30.75	-2	3,062	-0.07%
2020/10/06	1	30.40	0	0.00	30.20	1	3,140	0.03%
2020/10/05	1	30.10	0	0.00	29.90	1	3,411	0.03%
2020/09/28	1	30.00	0	0.00	30.05	1	3,993	0.03%
2020/09/25	1	28.75	0	0.00	29.15	1	4,050	0.02%
2020/09/23	4	31.71	4	31.64	31.60	0	4,077	0.00%
2020/09/22	1	30.75	1	30.85	30.85	0	4,087	0.00%
2020/09/18	0	0.00	1	31.30	31.35	-1	4,157	-0.02%
2020/09/17	2	31.73	1	31.75	31.25	1	4,262	0.02%
2020/09/16	1	31.15	2.1	31.17	31.20	-1.1	4,222	-0.03%
2020/09/14	0	0.00	14	30.75	30.90	-14	4,228	-0.33%
2020/09/09	1	30.55	1	30.60	30.55	0	4,244	0.00%
2020/09/08	0	0.00	3	30.68	30.60	-3	4,253	-0.07%
2020/09/07	18	32.42	18	32.63	30.20	0	4,192	0.00%
2020/09/04	0	0.00	3	30.20	30.60	-3	3,890	-0.08%
2020/09/01	1	30.05	4	29.89	30.00	-3	3,806	-0.08%
2020/08/28	2	29.65	2	29.63	29.55	0	3,871	0.00%
2020/08/27	4	29.93	1	29.85	29.65	3	3,881	0.08%
2020/08/26	0	0.00	1	29.65	29.50	-1	3,882	-0.03%
2020/08/25	9	30.01	8	29.74	29.60	1	3,964	0.03%
2020/08/21	1	28.15	0	0.00	28.30	1	3,900	0.03%
2020/08/20	0	0.00	10	27.96	27.80	-10	3,881	-0.26%
2020/08/19	0	0.00	8	29.16	30.10	-8	3,819	-0.21%
2020/08/14	1	28.90	1	29.25	29.25	0	3,858	0.00%
2020/08/11	1	29.35	1	29.00	29.00	0	3,873	0.00%
2020/08/10	1	29.95	0	0.00	29.25	1	3,864	0.03%
2020/08/07	2	29.88	1	29.95	29.95	1	3,840	0.03%
2020/08/06	7	30.04	3	30.22	30.00	4	3,821	0.10%
2020/08/05	6	31.28	9	31.66	31.95	-3	3,676	-0.08%
2020/08/04	1	30.50	1	30.35	30.45	0	3,598	0.00%
2020/08/03	1	30.05	0	0.00	30.30	1	3,586	0.03%
2020/07/31	3	30.17	2	29.90	29.80	1	3,565	0.03%
2020/07/30	2	30.05	4	29.60	30.10	-2	3,563	-0.06%
2020/07/29	0	0.00	2	29.00	29.00	-2	3,552	-0.06%
2020/07/28	2	28.75	0	0.00	28.05	2	3,565	0.06%
2020/07/27	2	29.20	0	28.95	29.00	2	3,563	0.06%
2020/07/24	3	30.53	1	30.60	29.85	2	3,558	0.06%
2020/07/23	2	30.55	4	30.60	30.85	-2	3,518	-0.06%
2020/07/22	2	29.63	2.1	29.56	29.80	-0.1	3,549	0.00%
2020/07/21	3	29.68	2	29.50	29.40	1	3,674	0.03%
2020/07/20	1	28.70	1.1	29.30	29.30	-0.1	3,711	0.00%
2020/07/17	4	29.04	3	29.47	28.95	1	3,698	0.03%
2020/07/15	10	30.89	12	31.69	30.15	-2	3,675	-0.05%
2020/07/14	6	32.08	5	31.69	31.50	1	3,644	0.03%
2020/07/13	2	30.85	9.2	30.82	31.00	-7.2	3,544	-0.20%
2020/07/10	17	32.10	8	31.21	30.80	9	3,478	0.26%
2020/07/09	14	31.96	22	32.39	32.80	-8	3,225	-0.25%
2020/07/08	5	29.06	3	29.25	29.85	2	2,833	0.07%
2020/07/07	3	28.62	28	28.21	28.30	-25	2,771	-0.90%
2020/07/06	29	28.69	1	28.70	28.30	28	2,705	1.04%
2020/07/03	3	27.50	5	27.81	28.50	-2	2,655	-0.08%
2020/07/01	1	27.15	2.3	27.00	27.20	-1.3	2,704	-0.05%
2020/06/24	35	28.74	26	28.54	28.50	9	2,547	0.35%
2020/06/23	5	28.30	5	28.17	28.15	0	2,437	0.00%
2020/06/19	5	27.65	1	28.45	27.45	4	2,420	0.17%
2020/06/17	0	0.00	3	27.90	27.70	-3	2,356	-0.13%
2020/06/15	1	27.55	0	0.00	27.05	1	2,366	0.04%
2020/06/11	0	0.00	2	27.60	27.05	-2	2,400	-0.08%
2020/06/10	1	27.25	0	0.00	27.30	1	2,402	0.04%
2020/06/09	0	0.00	3	27.67	27.45	-3	2,464	-0.12%
2020/06/08	2	27.28	1	27.65	27.25	1	2,474	0.04%
2020/06/05	1	28.05	0	0.00	27.70	1	2,465	0.04%
2020/06/04	2	27.45	5	27.64	27.85	-3	2,467	-0.12%
2020/06/03	1	27.25	5	27.45	27.25	-4	2,575	-0.16%
2020/06/02	1	27.45	0	0.00	27.25	1	2,617	0.04%
2020/06/01	0	0.00	16	27.60	27.45	-16	2,579	-0.62%
2020/05/27	0	0.00	3	26.67	26.95	-3	2,441	-0.12%
2020/05/26	0	0.00	10	26.48	26.50	-10	2,418	-0.41%
2020/05/22	3	26.10	2	26.43	26.20	1	2,390	0.04%
2020/05/21	2	26.70	13	27.07	27.00	-11	2,353	-0.47%
2020/05/20	1	26.05	1	26.30	26.55	0	2,277	0.00%
2020/05/14	5	25.59	0	0.00	25.45	5	2,213	0.23%
2020/05/11	1	26.10	10	26.16	26.15	-9	2,182	-0.41%
2020/05/08	1	26.15	0	0.00	26.15	1	2,167	0.05%
2020/05/07	1	26.25	0	0.00	26.40	1	2,153	0.05%
2020/05/06	3	25.97	1	26.10	25.85	2	2,128	0.09%
2020/05/05	4.2	26.76	10	26.82	26.65	-5.8	2,072	-0.28%
2020/05/04	1	27.00	5	26.72	26.75	-4	2,049	-0.20%
2020/04/30	7	26.81	3	26.62	26.70	4	2,007	0.20%
2020/04/29	2	26.30	1	26.55	26.40	1	1,984	0.05%
2020/04/28	5	26.33	3.2	26.16	26.30	1.8	1,964	0.09%
2020/04/27	14	26.94	17	27.00	26.60	-3	1,956	-0.15%
2020/04/24	16	26.25	3	26.33	26.50	13	1,848	0.70%
2020/04/23	0	0.00	2	25.43	25.40	-2	1,696	-0.12%
2020/04/22	5	24.70	2	24.75	24.85	3	1,624	0.18%
2020/04/17	4	24.68	4	24.35	25.00	0	1,512	0.00%
2020/04/16	2	24.70	2	25.00	24.50	0	1,465	0.00%
2020/04/15	1	24.45	0	0.00	24.15	1	1,410	0.07%
2020/04/10	3.1	23.83	1	24.10	24.00	2.1	1,353	0.16%
2020/04/09	2	23.83	7	23.91	23.60	-5	1,307	-0.38%
2020/04/08	0	0.00	6	24.00	24.05	-6	1,282	-0.47%
2020/04/07	2	24.45	2	23.73	23.70	0	1,253	0.00%
2020/04/06	8	23.38	4	22.90	23.95	4	1,182	0.34%
2020/04/01	0	22.00	0	0.00	21.80	0	1,093	0.00%
2020/03/31	3	21.82	1	21.45	21.45	2	1,084	0.18%
2020/03/27	1	22.40	1	21.90	21.90	0	1,110	0.00%
2020/03/25	1	22.40	0	0.00	22.00	1	1,144	0.09%
2020/03/24	0	0.00	2	20.93	20.95	-2	1,099	-0.18%
2020/03/23	2	19.98	0	0.00	20.15	2	1,094	0.18%
2020/03/20	1	21.10	1	20.50	21.00	0	1,115	0.00%
2020/03/19	1	19.99	0	0.00	19.75	1	1,112	0.09%
2020/03/18	2	21.75	0	0.00	21.80	2	1,070	0.19%
2020/03/17	0	21.80	0	0.00	21.90	0	1,045	0.00%
2020/03/16	1	22.00	12	22.45	21.25	-11	1,049	-1.05%
2020/03/13	2.2	21.09	0	0.00	22.10	2.2	1,036	0.21%
2020/03/12	0	0.00	0.4	21.50	21.50	-0.4	966	-0.04%
2020/03/11	1	24.15	1	23.50	23.50	0	941	0.00%
2020/03/10	16	24.43	0	0.00	24.00	16	925	1.73%
2020/03/09	17	26.03	13	26.25	25.60	4	866	0.46%
2020/03/06	0	0.00	2	23.93	24.85	-2	701	-0.29%
2020/03/05	0	0.00	1	22.60	22.60	-1	635	-0.16%
2020/03/03	2	22.45	0	0.00	22.40	2	641	0.31%
2020/02/24	0	0.00	5	22.80	22.70	-5	624	-0.80%
2020/02/20	0	0.00	1	23.25	23.30	-1	626	-0.16%
2020/02/17	0	0.00	3	22.90	22.90	-3	632	-0.47%
2020/02/14	1	23.00	0	0.00	23.05	1	635	0.16%
2020/02/13	2	23.25	1	23.30	22.95	1	635	0.16%
2020/02/12	1	22.95	0	0.00	23.00	1	638	0.16%
2020/01/30	1	23.65	0	0.00	23.65	1	701	0.14%
2020/01/13	1	26.25	1	26.40	26.40	0	684	0.00%
2020/01/10	0.2	25.90	0	0.00	25.90	0.2	681	0.03%
2020/01/08	1	25.90	1	25.90	25.80	0	714	0.00%
2019/12/30	2.2	26.74	0	0.00	26.70	2.2	748	0.30%
2019/12/26	1	26.80	0	0.00	26.95	1	767	0.13%
2019/12/25	1	26.80	0	0.00	26.90	1	772	0.13%
2019/12/24	2	27.40	2	27.00	27.00	0	777	0.00%
2019/12/23	0	0.00	0.8	27.45	27.60	-0.8	752	-0.11%
2019/12/20	0	0.00	1	27.00	26.85	-1	685	-0.15%
2019/12/18	0	0.00	26	26.95	27.00	-26	696	-3.73%
2019/12/17	4	26.88	0	0.00	27.05	4	707	0.57%
2019/12/11	1	26.80	0	0.00	26.60	1	791	0.13%
2019/12/10	0	0.00	4	26.45	26.70	-4	754	-0.53%
2019/12/09	1	25.80	0	0.00	25.90	1	739	0.14%
2019/12/06	4	26.05	0	0.00	25.90	4	745	0.54%
2019/12/04	1	25.75	0	0.00	25.80	1	789	0.13%
2019/12/02	0	0.00	1	25.75	25.75	-1	906	-0.11%
2019/11/20	2	26.33	0	0.00	26.30	2	1,137	0.18%
2019/11/19	0	0.00	1.6	26.74	26.70	-1.6	1,146	-0.14%
2019/11/18	1	26.40	2	26.50	26.80	-1	1,163	-0.09%
2019/11/07	2	26.83	0	0.00	26.75	2	1,315	0.15%
2019/11/05	3	27.37	0	0.00	27.40	3	1,321	0.23%
2019/11/04	0	0.00	2	26.90	27.25	-2	1,280	-0.16%
2019/10/30	1	26.55	2	26.55	26.60	-1	1,277	-0.08%
2019/10/28	0	0.00	1	26.70	26.70	-1	1,304	-0.08%
2019/10/25	1	27.05	0	0.00	26.95	1	1,320	0.08%
2019/10/22	2	26.88	4	26.90	26.90	-2	1,522	-0.13%
2019/10/21	2	27.05	0	0.00	27.00	2	1,528	0.13%
2019/10/18	1	27.00	0	0.00	27.00	1	1,532	0.07%
2019/10/16	4	27.65	4	27.05	27.05	0	1,537	0.00%
2019/10/15	1	26.55	0	0.00	27.45	1	1,503	0.07%
2019/10/09	10	26.39	14	26.43	26.20	-4	1,492	-0.27%
2019/10/08	2	26.83	0	0.00	26.75	2	1,488	0.13%
2019/10/02	0	0.00	10	27.78	28.00	-10	1,452	-0.69%
2019/09/27	4	27.10	4	27.35	27.20	0	1,445	0.00%
2019/09/24	0	0.00	0	28.00	28.00	0	1,447	0.00%
2019/09/20	8	27.81	1	27.85	28.00	7	1,435	0.49%
2019/09/19	4	28.45	3	28.70	28.25	1	1,419	0.07%
2019/09/18	1	27.90	7	27.90	28.05	-6	1,348	-0.44%
2019/09/16	1	26.85	0.8	26.95	26.95	0.2	1,300	0.02%
2019/09/11	0	0.00	10	27.00	27.00	-10	1,310	-0.76%
2019/09/10	1	26.85	0	0.00	27.10	1	1,306	0.08%
2019/09/09	2	27.08	0	0.00	27.10	2	1,298	0.15%
2019/09/06	14	27.82	0	0.00	27.45	14	1,283	1.09%
2019/09/05	1	28.55	0	0.00	28.25	1	1,242	0.08%
2019/09/04	0	0.00	3	28.05	28.45	-3	1,178	-0.25%
2019/08/30	6	27.54	1	27.30	27.30	5	1,123	0.45%
2019/08/29	5	28.45	16	28.65	27.75	-11	1,113	-0.99%
2019/08/28	9	28.06	7	28.03	28.20	2	972	0.21%
2019/08/27	6	27.70	0	0.00	27.55	6	936	0.64%
2019/08/23	0	0.00	0.8	27.55	27.70	-0.8	914	-0.09%
2019/08/22	2	27.58	1	27.60	27.70	1	904	0.11%
2019/08/21	2	27.75	1.6	27.66	27.60	0.4	893	0.05%
2019/08/20	17	27.70	5	28.15	27.40	12	885	1.36%
2019/08/16	0	0.00	1	26.50	26.30	-1	774	-0.13%
2019/08/15	0	0.00	1	26.20	26.20	-1	773	-0.13%
2019/08/14	0	0.00	1	27.05	26.65	-1	774	-0.13%
2019/08/12	2	26.43	5	26.45	26.65	-3	757	-0.40%
2019/08/07	0	0.00	2	25.75	25.60	-2	756	-0.26%
2019/07/30	0	0.00	2	26.85	26.95	-2	736	-0.27%
2019/07/29	0	0.00	2	26.83	26.85	-2	728	-0.27%
2019/07/26	16	27.81	2	28.50	27.40	14	736	1.90%
2019/07/25	0	0.00	3.1	27.04	28.00	-3.1	620	-0.50%
2019/07/23	1	25.55	1	25.70	25.85	0	567	0.00%
2019/07/22	0	0.00	2.7	25.51	25.55	-2.7	581	-0.47%
2019/07/19	2	25.60	0	0.00	25.25	2	602	0.33%
2019/07/18	0	0.00	1	25.60	25.60	-1	714	-0.14%
2019/07/17	0	0.00	2	26.15	26.00	-2	800	-0.25%
2019/07/16	5	26.13	4	26.13	26.05	1	869	0.12%
2019/07/12	1	25.95	0	0.00	25.90	1	880	0.11%
2019/07/11	0	25.65	0	0.00	25.80	0	947	0.00%
2019/07/04	0	0.00	1	25.85	26.00	-1	996	-0.10%
2019/07/03	1	26.70	0	0.00	26.55	1	989	0.10%
2019/07/02	5	26.70	3	26.50	26.75	2	980	0.20%
2019/07/01	0	0.00	3	26.60	26.50	-3	973	-0.31%
2019/06/27	2	26.43	0	0.00	26.45	2	971	0.21%
2019/06/25	1	26.85	1	26.20	26.10	0	975	0.00%
2019/06/24	0	0.00	2	26.70	26.70	-2	953	-0.21%
2019/06/21	0	0.00	5	26.00	26.15	-5	938	-0.53%
2019/06/20	5	26.20	0	0.00	26.05	5	938	0.53%
2019/06/19	1	25.75	0	0.00	25.65	1	925	0.11%
2019/06/18	1	25.30	0	0.00	25.35	1	925	0.11%
2019/06/14	0	0.00	1	25.95	25.70	-1	929	-0.11%
2019/06/12	1	25.80	4	25.46	25.45	-3	932	-0.32%
2019/06/06	1	25.00	0	0.00	25.00	1	911	0.11%
2019/06/03	1	24.25	0	0.00	24.25	1	902	0.11%
2019/05/31	1	24.40	1	24.55	24.55	0	906	0.00%
2019/05/27	0	0.00	1	23.85	24.00	-1	999	-0.10%
2019/05/24	1	23.50	1	23.60	23.55	0	996	0.00%
2019/05/23	4	23.55	3	23.53	23.40	1	997	0.10%
2019/05/21	1	23.45	4	23.70	23.95	-3	998	-0.30%
2019/05/20	9	23.85	3	23.83	23.75	6	994	0.60%
2019/05/17	1	24.80	0	0.00	24.40	1	1,016	0.10%
2019/05/10	1	25.40	2	25.00	24.80	-1	1,028	-0.10%
2019/05/09	1	24.90	0	0.00	24.85	1	1,023	0.10%
2019/05/08	4	25.65	0	0.00	25.55	4	1,016	0.39%
2019/05/06	1	26.40	1	26.45	26.20	0	1,019	0.00%
2019/05/03	2	27.03	1	26.90	27.05	1	1,015	0.10%
2019/05/02	0	0.00	1	26.20	26.20	-1	993	-0.10%
2019/04/29	2	26.45	1	26.05	26.05	1	1,009	0.10%
2019/04/25	0	0.00	1	27.15	27.35	-1	955	-0.10%
2019/04/24	6	27.85	4.6	27.63	27.45	1.4	931	0.15%
2019/04/23	2	26.95	5	27.10	27.80	-3	812	-0.37%
2019/04/22	2	26.13	7	26.20	26.80	-5	725	-0.69%
2019/04/19	2	25.40	1	25.25	25.25	1	655	0.15%
2019/04/17	4	25.65	2	25.90	25.70	2	655	0.31%
2019/04/12	0	0.00	10	25.30	24.70	-10	608	-1.64%
2019/04/11	4	24.93	5	25.08	25.30	-1	615	-0.16%
2019/04/09	1	24.30	0	0.00	24.35	1	574	0.17%
2019/04/01	1	24.05	11	24.14	24.10	-10	563	-1.77%
2019/03/29	10	24.70	0	0.00	24.40	10	558	1.79%
2019/03/28	0	0.00	1	24.00	24.40	-1	555	-0.18%
2019/03/27	1	24.15	0	0.00	24.05	1	553	0.18%
2019/03/26	0	0.00	1	24.10	24.05	-1	551	-0.18%
2019/03/25	0	0.00	1	24.10	24.00	-1	553	-0.18%
2019/03/21	1	24.55	0	0.00	24.55	1	550	0.18%
2019/03/14	10	24.75	0	0.00	24.55	10	545	1.83%
2019/03/12	1	24.90	1	24.90	24.65	0	579	0.00%
2019/03/08	0	0.00	2	24.70	24.70	-2	681	-0.29%
2019/02/26	3	25.68	1	25.75	25.50	2	731	0.27%
2019/02/22	2	24.60	0	0.00	24.60	2	655	0.30%
2019/02/19	1	25.10	1	24.90	24.90	0	667	0.00%
2019/02/15	0	25.10	0.2	25.10	25.25	-0.2	636	-0.03%
2019/02/13	0	0.00	1	24.50	24.35	-1	601	-0.17%
2019/02/12	0	24.20	0	0.00	24.25	0	600	0.00%
2019/01/30	4	23.90	2	23.88	23.85	2	587	0.34%
2019/01/28	0	0.00	5	24.32	24.10	-5	600	-0.83%
2019/01/22	1	24.20	1	24.50	24.00	0	617	0.00%
2019/01/14	0.1	23.25	0	0.00	23.25	0.1	649	0.02%
2019/01/11	0	23.20	0.8	23.20	23.25	-0.8	653	-0.12%
2019/01/09	1	24.35	1	24.50	24.05	0	649	0.00%
2019/01/07	0	0.00	3	23.80	23.55	-3	627	-0.48%
2019/01/03	3	23.57	0	0.00	23.40	3	665	0.45%
2018/12/28	0.4	22.30	0	0.00	22.35	0.4	659	0.06%
2018/12/18	1	23.40	0	0.00	23.30	1	719	0.14%
2018/12/10	0	0.00	4	23.98	23.95	-4	917	-0.44%
2018/12/07	3	24.27	0	0.00	24.55	3	936	0.32%
2018/12/05	4	25.64	0	0.00	25.65	4	1,007	0.40%
2018/12/04	3	26.00	4	26.01	25.95	-1	1,008	-0.10%
2018/12/03	0	0.00	3	25.28	25.60	-3	1,000	-0.30%
2018/11/29	3	25.00	0	0.00	24.40	3	983	0.30%
2018/11/23	1	24.00	0	0.00	23.80	1	1,028	0.10%
2018/11/22	0	0.00	4	23.20	23.30	-4	1,038	-0.39%
2018/11/20	0	0.00	4	23.45	23.40	-4	1,044	-0.38%
2018/11/19	2	23.80	0	0.00	23.80	2	1,051	0.19%
2018/11/09	0	0.00	1	22.65	22.80	-1	1,208	-0.08%
2018/11/08	1	22.95	0	0.00	22.65	1	1,208	0.08%
2018/11/05	4	23.25	0	0.00	23.50	4	1,208	0.33%
2018/11/02	1	23.25	1	23.25	23.25	0	1,207	0.00%
2018/10/26	0	0.00	5	21.50	21.25	-5	1,163	-0.43%
2018/10/25	1	22.20	0	0.00	22.20	1	1,157	0.09%
2018/10/24	5.1	23.40	0	0.00	23.60	5.1	1,153	0.44%
2018/10/19	2	22.80	0	0.00	23.05	2	1,152	0.17%
2018/10/18	2	23.65	0	0.00	23.40	2	1,153	0.17%
2018/10/15	1	23.00	1	23.05	23.05	0	1,179	0.00%
2018/10/12	1	21.65	23	22.75	22.65	-22	1,174	-1.87%
2018/10/09	1	26.50	0	0.00	26.30	1	1,149	0.09%
2018/10/08	0.2	26.90	0	0.00	26.50	0.2	1,155	0.02%
2018/10/05	1	27.01	0	0.00	27.00	1	1,158	0.09%
2018/10/04	0.8	30.00	0	0.00	29.40	0.8	1,146	0.07%
2018/10/03	0	30.20	10	30.27	30.15	-10	1,154	-0.87%
2018/10/01	0	30.50	0	0.00	30.50	0	1,262	0.00%
2018/09/25	2	30.35	2	30.45	30.15	0	1,295	0.00%
2018/09/12	4	26.56	9	26.71	26.35	-5	1,288	-0.39%
2018/09/11	5	26.46	1	26.60	26.60	4	1,285	0.31%
2018/09/10	22	26.47	0	0.00	26.35	22	1,289	1.71%
2018/09/07	6	27.84	9	27.18	27.30	-3	1,307	-0.23%
2018/09/06	6	28.33	0	0.00	28.15	6	1,388	0.43%
2018/09/05	2	29.08	3	29.70	29.70	-1	1,405	-0.07%
2018/09/04	1	29.05	5	28.90	28.85	-4	1,423	-0.28%
2018/09/03	10	29.02	0	0.00	28.75	10	1,412	0.71%
2018/08/31	1	28.60	3	29.20	29.20	-2	1,386	-0.14%
2018/08/29	3	28.55	3	28.60	28.45	0	1,365	0.00%
2018/08/22	0	0.00	1	28.15	28.10	-1	1,350	-0.07%
2018/08/21	4	28.38	3	28.20	28.00	1	1,348	0.07%
2018/08/16	1	26.90	0	0.00	26.95	1	1,273	0.08%
2018/08/15	0	0.00	3	27.00	26.75	-3	1,272	-0.24%
2018/08/14	0	0.00	2	27.00	27.10	-2	1,272	-0.16%
2018/08/10	0	0.00	5	27.82	27.70	-5	1,261	-0.40%
2018/08/09	12	28.15	2	28.45	28.45	10	1,246	0.80%
2018/08/08	2	27.33	2	27.30	28.10	0	1,163	0.00%
2018/08/03	4	26.70	0	0.00	26.80	4	1,151	0.35%
2018/08/01	0	0.00	2	26.90	26.85	-2	1,158	-0.17%
2018/07/23	0	0.00	6	26.40	26.35	-6	1,161	-0.52%
2018/07/19	12	26.69	12	27.03	26.85	0	1,193	0.00%
2018/07/13	0	0.00	1	27.60	27.30	-1	1,203	-0.08%
2018/07/10	2	26.63	0	0.00	26.50	2	1,200	0.17%
2018/07/09	2	26.35	0	0.00	26.25	2	1,202	0.17%
2018/07/05	2	26.68	0	0.00	26.65	2	1,184	0.17%
2018/07/03	0	0.00	1	27.90	27.85	-1	1,173	-0.09%
2018/07/02	1	28.75	0	0.00	28.70	1	1,167	0.09%
2018/06/28	2	29.25	1.1	29.24	29.10	1	1,139	0.08%
2018/06/22	8	28.25	0	0.00	28.00	8	1,037	0.77%
2018/06/19	2	28.83	1	28.80	28.80	1	1,081	0.09%
2018/06/15	1	29.20	0	0.00	28.80	1	1,084	0.09%
2018/06/14	3	29.48	1	29.50	29.30	2	1,058	0.19%
2018/06/13	4	28.66	7	29.20	29.20	-3	943	-0.32%
2018/06/12	0	0.00	2	28.90	29.00	-2	879	-0.23%
2018/06/07	10	28.40	0	0.00	27.95	10	916	1.09%
2018/06/01	0	0.00	6	27.25	27.20	-6	852	-0.70%
2018/05/31	0	0.00	2	26.93	26.80	-2	841	-0.24%
2018/05/30	2	26.70	0	0.00	26.70	2	841	0.24%
2018/05/25	3	26.95	2	26.93	26.80	1	829	0.12%
2018/05/22	3	26.55	3	26.45	26.35	0	817	0.00%
2018/05/18	3	26.10	1	26.15	26.00	2	826	0.24%
2018/05/17	3	26.08	3	26.18	26.05	0	844	0.00%
2018/05/16	3	26.15	2	26.25	26.30	1	850	0.12%
2018/05/14	2	26.05	0	0.00	25.95	2	926	0.22%
2018/05/11	0	0.00	5	26.60	26.35	-5	933	-0.54%
2018/05/09	2	26.73	6	26.73	26.65	-4	961	-0.42%
2018/05/08	1	26.50	0	0.00	26.50	1	974	0.10%
2018/05/07	0	0.00	2	26.35	26.35	-2	1,068	-0.19%
2018/05/04	4	26.11	0	0.00	26.10	4	1,076	0.37%
2018/04/30	1	25.95	1	26.25	26.25	0	1,125	0.00%
2018/04/25	1	25.45	1	25.55	25.80	0	1,186	0.00%
2018/04/20	1	27.10	1	26.95	26.95	0	1,178	0.00%
2018/04/13	5	27.80	0	0.00	27.55	5	1,231	0.41%
2018/04/09	0	0.00	2	27.75	27.65	-2	1,431	-0.14%
2018/04/03	0	0.00	3	28.00	28.00	-3	1,437	-0.21%
2018/03/31	0	0.00	3	28.25	28.25	-3	1,467	-0.20%
2018/03/30	5	28.10	0	0.00	28.10	5	1,488	0.34%
2018/03/29	2	28.13	1	28.15	28.20	1	1,500	0.07%
2018/03/27	0	0.00	1	28.35	28.25	-1	1,518	-0.07%
2018/03/23	2	28.10	6	28.07	28.15	-4	1,520	-0.26%
2018/03/22	5	29.04	5	28.89	28.85	0	1,516	0.00%
2018/03/21	3	28.48	0	0.00	28.65	3	1,489	0.20%
2018/03/20	5	28.05	0	0.00	28.05	5	1,489	0.34%
2018/03/19	3	28.53	0	0.00	28.50	3	1,545	0.19%
2018/03/16	0	0.00	1	28.75	28.55	-1	1,597	-0.06%
2018/03/15	20	29.36	19	29.13	28.85	1	1,644	0.06%
2018/03/12	1	27.40	0	0.00	27.30	1	1,599	0.06%
2018/03/08	0	0.00	5	27.27	27.20	-5	1,662	-0.30%
2018/03/07	5	27.00	0	0.00	26.95	5	1,676	0.30%
2018/03/05	1	27.05	0	0.00	27.00	1	1,740	0.06%
2018/03/02	3	27.50	0	0.00	27.45	3	1,765	0.17%
2018/03/01	3	27.88	0	0.00	27.85	3	1,790	0.17%
2018/02/27	1	27.75	0	0.00	27.70	1	1,810	0.06%
2018/02/21	2	27.55	0	0.00	27.60	2	2,357	0.08%
2018/02/12	5	27.00	0	0.00	26.95	5	2,363	0.21%
2018/02/09	0	0.00	2	25.30	26.40	-2	2,398	-0.08%
2018/02/07	0	0.00	1	27.90	27.50	-1	2,491	-0.04%
2018/02/06	3	27.98	6	26.91	26.60	-3	2,536	-0.12%
2018/02/05	2	29.23	0	0.00	29.30	2	2,524	0.08%
2018/02/01	1	30.40	3	30.45	30.20	-2	2,642	-0.08%
2018/01/31	3	30.27	0	0.00	30.30	3	2,671	0.11%
2018/01/30	2	30.65	10	31.00	30.40	-8	2,715	-0.29%
2018/01/29	3	29.93	1	29.95	30.00	2	2,773	0.07%
2018/01/26	2	30.00	0	0.00	29.90	2	2,890	0.07%
2018/01/25	1	30.55	3	30.80	30.05	-2	2,919	-0.07%
2018/01/23	20	31.00	23	30.92	30.20	-3	3,051	-0.10%
2018/01/22	2	30.60	3	30.65	30.55	-1	3,103	-0.03%
2018/01/19	3	30.75	3	30.50	30.75	0	3,256	0.00%
2018/01/18	2	30.08	0	0.00	29.95	2	3,290	0.06%
2018/01/16	0	0.00	1	30.25	30.25	-1	3,889	-0.03%
2018/01/15	1	31.15	2	30.70	30.25	-1	3,975	-0.03%
2018/01/11	1	29.50	0	0.00	29.35	1	4,541	0.02%
2018/01/10	1	29.70	0	0.00	29.45	1	4,611	0.02%
2018/01/09	1	29.95	0	0.00	29.60	1	4,768	0.02%
2018/01/08	1	30.80	6	30.07	30.00	-5	5,157	-0.10%
2018/01/05	3	30.95	10	31.20	30.85	-7	5,331	-0.13%
2018/01/04	12	31.38	3	31.25	31.30	9	5,379	0.17%
2018/01/03	2	30.95	3	30.68	30.95	-1	5,347	-0.02%
2018/01/02	1	29.95	3	29.88	29.85	-2	5,288	-0.04%