偉詮電 (2436)-元大-士林券商分點個股進出

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
61.3
漲跌
▼0.3
漲幅
-0.49%
成交量
447張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

偉詮電 (2436)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	62.30	0	0.00	61.40	1	1,326	0.08%
2024/05/02	1	61.80	0	0.00	61.50	1	1,337	0.07%
2024/04/26	1	61.20	0	0.00	60.80	1	1,377	0.07%
2024/04/22	0	0.00	1	60.20	59.20	-1	1,489	-0.07%
2024/04/19	2	61.60	0	0.00	60.60	2	1,519	0.13%
2024/04/17	1	62.70	2	62.80	62.60	-1	1,541	-0.06%
2024/04/16	1	58.20	6	58.50	58.50	-5	1,517	-0.33%
2024/04/11	11	62.64	1	62.50	62.80	10	1,610	0.62%
2024/04/10	2	63.90	2	63.80	63.60	0	1,640	0.00%
2024/04/08	1	62.50	0	0.00	62.10	1	1,689	0.06%
2024/04/03	0	0.00	3	62.10	63.40	-3	1,783	-0.17%
2024/04/02	3	62.80	0	0.00	62.80	3	2,095	0.14%
2024/03/28	6	63.25	0	0.00	63.00	6	2,284	0.26%
2024/03/27	0	0.00	1	63.30	63.90	-1	2,333	-0.04%
2024/03/26	2	64.90	4	64.90	63.10	-2	2,352	-0.09%
2024/03/21	3	65.63	2	64.45	64.40	1	2,417	0.04%
2024/03/15	0	0.00	20	64.00	62.70	-20	2,579	-0.78%
2024/03/14	0	0.00	0.3	63.20	64.00	-0.3	2,609	-0.01%
2024/03/13	4	63.75	1	64.20	63.20	3	2,637	0.11%
2024/03/12	0	0.00	1	65.30	65.20	-1	2,699	-0.04%
2024/03/11	1	64.20	0.1	64.00	64.20	0.9	2,749	0.03%
2024/03/08	2	63.51	0	0.00	63.30	2	2,810	0.07%
2024/03/06	1	65.60	3	65.20	65.20	-2	2,937	-0.07%
2024/03/04	3	67.80	1	67.90	67.20	2	3,194	0.06%
2024/03/01	1	67.10	2	67.40	66.70	-1	3,280	-0.03%
2024/02/29	5	66.88	1	67.30	67.00	4	3,415	0.12%
2024/02/27	3	68.20	1	68.25	67.90	2	3,598	0.06%
2024/02/23	0	0.00	1	70.20	69.40	-1	4,189	-0.02%
2024/02/22	2	70.60	3	70.77	70.70	-1	4,317	-0.02%
2024/02/21	2	70.40	4	70.25	70.80	-2	4,392	-0.05%
2024/02/19	2	69.00	0	0.00	69.70	2	4,451	0.04%
2024/02/16	0	0.00	15	68.90	69.80	-15	4,564	-0.33%
2024/02/15	1	67.00	2	67.45	68.40	-1	4,568	-0.02%
2024/02/05	8	64.00	3	64.10	64.40	5	4,543	0.11%
2024/02/02	0	0.00	25	65.40	65.00	-25	4,569	-0.55%
2024/02/01	0	0.00	3	65.27	65.10	-3	4,592	-0.07%
2024/01/31	1	65.60	1	65.70	65.60	0	4,600	0.00%
2024/01/30	0	0.00	1.3	65.90	65.50	-1.3	4,605	-0.03%
2024/01/29	1	66.50	0	0.00	66.80	1	4,596	0.02%
2024/01/26	5	66.50	0	0.00	66.20	5	4,619	0.11%
2024/01/25	26	67.52	4	67.00	66.80	22	4,648	0.47%
2024/01/24	0	0.00	1	68.40	67.90	-1	4,671	-0.02%
2024/01/23	11	68.09	0	0.00	68.20	11	4,737	0.23%
2024/01/22	0	0.00	1	67.60	67.60	-1	4,752	-0.02%
2024/01/19	2	66.60	0	0.00	66.80	2	4,790	0.04%
2024/01/18	2	66.40	0	0.00	66.10	2	4,869	0.04%
2024/01/17	1	67.40	0	0.00	67.20	1	4,972	0.02%
2024/01/16	2	67.95	1	68.00	67.40	1	4,991	0.02%
2024/01/15	1	68.10	2	68.90	69.00	-1	4,988	-0.02%
2024/01/12	10	66.60	0	0.00	66.20	10	5,003	0.20%
2024/01/09	0	0.00	1	68.00	68.00	-1	5,309	-0.02%
2024/01/08	3	70.57	3	69.63	68.70	0	5,318	0.00%
2024/01/05	4	71.85	4	71.90	71.80	0	5,261	0.00%
2024/01/04	1	71.40	0	0.00	70.80	1	5,238	0.02%
2024/01/03	0	0.00	1	72.70	71.80	-1	5,276	-0.02%
2024/01/02	1	73.20	0	0.00	72.50	1	5,270	0.02%
2023/12/29	1	72.70	1	72.40	73.60	0	5,277	0.00%
2023/12/28	18	74.56	8	74.59	74.00	10	5,218	0.19%
2023/12/27	0	0.00	4	72.05	72.90	-4	5,007	-0.08%
2023/12/26	2	70.30	1	70.70	69.90	1	4,906	0.02%
2023/12/22	1	69.80	0	0.00	69.80	1	4,878	0.02%
2023/12/19	1	67.80	0	0.00	67.30	1	4,885	0.02%
2023/12/18	2	68.25	1	68.30	68.10	1	4,947	0.02%
2023/12/15	1	68.10	0	0.00	68.10	1	5,014	0.02%
2023/12/14	3	70.57	0	0.00	69.80	3	5,132	0.06%
2023/12/13	0	0.00	0.1	71.30	70.90	-0.1	5,213	0.00%
2023/12/12	0	0.00	2	71.00	70.70	-2	5,323	-0.04%
2023/12/08	1	72.10	0	0.00	71.20	1	5,602	0.02%
2023/12/05	2	75.90	2	76.20	74.60	0	6,196	0.00%
2023/12/04	3	77.33	2	76.75	76.10	1	6,641	0.02%
2023/11/30	1	77.70	3	78.33	79.00	-2	7,929	-0.03%
2023/11/29	10	77.78	20	78.69	78.80	-10	8,492	-0.12%
2023/11/28	2	77.70	4.2	77.63	77.70	-2.2	8,565	-0.03%
2023/11/27	7.1	76.81	5.1	77.92	76.10	2	9,162	0.02%
2023/11/24	23	76.13	21	77.38	76.50	2	9,954	0.02%
2023/11/22	7	74.62	23	74.66	76.30	-16	9,991	-0.16%
2023/11/21	8.1	72.18	6	72.32	72.80	2.1	9,588	0.02%
2023/11/20	2.1	70.49	3	71.50	71.20	-1	9,539	-0.01%
2023/11/17	7	69.07	9	70.04	69.80	-2	9,458	-0.02%
2023/11/16	4	68.55	0	0.00	68.10	4	9,374	0.04%
2023/11/15	13	71.38	23	69.74	69.00	-10	9,323	-0.11%
2023/11/14	0	0.00	5	67.26	67.60	-5	9,220	-0.05%
2023/11/13	0	0.00	2	65.30	65.70	-2	9,197	-0.02%
2023/11/08	1	66.50	0	0.00	66.60	1	9,127	0.01%
2023/11/07	1	66.90	0	0.00	66.90	1	9,117	0.01%
2023/11/06	0	0.00	1.1	67.78	67.70	-1.1	9,120	-0.01%
2023/11/03	1	67.10	2	67.30	67.00	-1	9,117	-0.01%
2023/11/02	0	0.00	3	67.70	67.90	-3	9,101	-0.03%
2023/11/01	4	65.08	4	65.73	66.00	0	9,080	0.00%
2023/10/31	2	67.65	3	68.77	64.30	-1	9,053	-0.01%
2023/10/30	1	68.30	2	68.50	67.60	-1	9,035	-0.01%
2023/10/27	3	68.13	4.3	68.97	67.60	-1.3	9,029	-0.01%
2023/10/26	16	68.44	6	68.10	67.50	10	9,032	0.11%
2023/10/25	2	71.15	18	71.36	70.60	-16	8,956	-0.18%
2023/10/24	15	69.19	7	69.01	69.10	8	8,891	0.09%
2023/10/23	3	69.80	2	70.70	70.50	1	8,908	0.01%
2023/10/20	9	69.60	5	69.30	70.40	4	8,905	0.04%
2023/10/19	27	70.66	13	70.72	70.90	14	8,926	0.16%
2023/10/18	2	69.85	3	69.10	68.30	-1	8,906	-0.01%
2023/10/17	4	71.38	8	71.85	71.50	-4	9,037	-0.04%
2023/10/16	1	68.40	0	0.00	68.80	1	8,961	0.01%
2023/10/12	1	70.70	1	71.20	71.30	0	9,074	0.00%
2023/10/11	4	71.43	4	72.10	70.30	0	9,357	0.00%
2023/10/05	0	0.00	7	71.43	71.40	-7	9,454	-0.07%
2023/10/04	0	0.00	0.5	71.00	70.90	-0.5	9,520	-0.01%
2023/10/03	4	71.30	4.1	71.27	71.00	-0.1	9,788	0.00%
2023/09/27	1	67.40	0	0.00	67.70	1	10,038	0.01%
2023/09/26	0	0.00	5	67.30	67.00	-5	10,025	-0.05%
2023/09/25	13	69.20	13	68.60	68.30	0	10,000	0.00%
2023/09/22	6	68.80	6	68.90	68.90	0	9,970	0.00%
2023/09/21	10	68.80	0	0.00	68.80	10	9,933	0.10%
2023/09/20	6	70.58	0	0.00	70.80	6	9,851	0.06%
2023/09/19	6	72.15	1	73.60	72.20	5	9,768	0.05%
2023/09/18	6	74.70	5	75.88	73.70	1	9,610	0.01%
2023/09/15	2	74.80	21	74.52	74.00	-19	9,477	-0.20%
2023/09/14	6	74.60	7	74.10	74.50	-1	9,366	-0.01%
2023/09/13	24	72.21	3	72.60	72.90	21	9,235	0.23%
2023/09/12	6	74.25	5	74.24	74.10	1	9,061	0.01%
2023/09/11	21	74.15	21	74.01	74.20	0	8,927	0.00%
2023/09/08	17	74.91	26.5	74.75	75.10	-9.5	8,819	-0.11%
2023/09/07	52	74.98	27.5	75.61	73.30	24.5	8,555	0.29%
2023/09/06	26	75.71	10	75.39	75.00	16	8,229	0.19%
2023/09/05	51.5	79.27	52.4	78.96	77.50	-0.9	7,950	-0.01%
2023/09/04	14.5	74.71	48.1	74.09	78.60	-33.6	6,954	-0.48%
2023/09/01	1	73.30	11	72.18	71.50	-10	6,310	-0.16%
2023/08/31	57.5	72.14	25	72.34	71.50	32.5	6,069	0.53%
2023/08/30	52	70.42	59	71.73	73.30	-7	5,483	-0.13%
2023/08/29	11	63.08	30	63.80	66.70	-19	4,563	-0.42%
2023/08/28	0	0.00	5	60.60	60.70	-5	4,187	-0.12%
2023/08/25	5	58.60	0	0.00	58.20	5	4,127	0.12%
2023/08/24	0	0.00	4	60.40	60.40	-4	4,107	-0.10%
2023/08/22	0	0.00	1	58.80	58.60	-1	4,006	-0.02%
2023/08/21	6	59.52	1	58.70	59.20	5	3,998	0.13%
2023/08/18	3	59.80	0	0.00	59.90	3	3,989	0.08%
2023/08/16	0.1	57.80	0	0.00	57.80	0.1	3,952	0.00%
2023/08/08	0	0.00	1	58.20	58.30	-1	3,901	-0.03%
2023/08/07	0	0.00	1	57.10	58.70	-1	3,896	-0.03%
2023/08/02	2	57.60	7	58.90	58.00	-5	3,881	-0.13%
2023/07/31	1	62.10	6	61.08	60.20	-5	3,801	-0.13%
2023/07/27	5	61.22	0	0.00	61.20	5	3,716	0.13%
2023/07/26	0	0.00	3	60.30	60.00	-3	3,657	-0.08%
2023/07/25	6	61.02	1	60.70	60.70	5	3,584	0.14%
2023/07/24	5	59.78	0	0.00	60.00	5	3,557	0.14%
2023/07/21	4	61.90	120	61.31	61.90	-116	3,493	-3.32%	大賣/鉅額交易
2023/07/20	134	64.29	10	64.36	63.10	124	3,444	3.60%	大買/鉅額交易
2023/07/19	2	61.15	1	61.20	60.60	1	3,183	0.03%
2023/07/18	2	60.35	1	59.90	60.10	1	3,141	0.03%
2023/07/17	5	60.92	13	60.94	60.50	-8	3,086	-0.26%
2023/07/14	15	63.27	13	63.75	62.80	2	3,007	0.07%
2023/07/13	6	58.85	35	58.02	60.30	-29	2,708	-1.07%
2023/07/12	1	58.00	1	57.60	58.00	0	2,596	0.00%
2023/07/11	0	0.00	4	57.80	58.30	-4	2,528	-0.16%
2023/07/10	13	60.00	15	60.17	58.10	-2	2,452	-0.08%
2023/07/07	33	57.84	18	58.04	57.90	15	2,163	0.69%
2023/07/06	24	55.68	11	55.99	55.20	13	1,956	0.66%
2023/07/05	3	54.00	0	0.00	53.70	3	1,856	0.16%
2023/06/29	2	52.10	1	52.10	52.10	1	2,275	0.04%
2023/06/27	0	0.00	2	51.60	51.70	-2	2,285	-0.09%
2023/06/26	2	52.20	0	0.00	52.10	2	2,294	0.09%
2023/06/20	2	54.30	1.2	54.25	54.10	0.8	2,318	0.04%
2023/06/19	0	0.00	3	55.53	55.00	-3	2,347	-0.13%
2023/06/16	1	55.50	1	55.30	55.20	0	2,329	0.00%
2023/06/15	1	56.70	0	0.00	56.70	1	2,290	0.04%
2023/06/14	5	56.66	0	0.00	55.70	5	2,262	0.22%
2023/06/13	5	59.94	3	59.47	58.90	2	2,143	0.09%
2023/06/12	6	59.10	15	59.78	60.50	-9	2,067	-0.44%
2023/06/09	0	0.00	8	57.45	58.00	-8	1,891	-0.42%
2023/06/08	3	56.00	2	55.85	55.50	1	1,823	0.05%
2023/06/07	0	0.00	1	53.60	54.10	-1	1,748	-0.06%
2023/06/06	1.1	54.73	1	54.50	53.00	0.1	1,798	0.01%
2023/06/05	5	55.20	6	54.90	54.80	-1	1,781	-0.06%
2023/06/02	2	52.75	2	52.90	53.20	0	1,682	0.00%
2023/05/31	0	0.00	1	52.40	52.20	-1	1,728	-0.06%
2023/05/30	0	0.00	1	51.40	51.90	-1	1,778	-0.06%
2023/05/29	1	51.60	0	0.00	51.60	1	1,787	0.06%
2023/05/25	0.1	50.10	0	0.00	50.10	0.1	1,852	0.01%
2023/05/22	0.2	49.55	0	0.00	49.55	0.2	1,948	0.01%
2023/05/18	0	48.45	0	0.00	48.55	0	1,966	0.00%
2023/05/16	0.1	47.30	0	0.00	47.10	0.1	1,991	0.01%
2023/05/11	0.1	46.60	0	0.00	46.25	0.1	2,033	0.00%
2023/05/08	1.2	48.05	0	0.00	47.65	1.2	2,147	0.05%
2023/05/05	0.4	48.85	0	0.00	48.60	0.4	2,402	0.02%
2023/05/02	1	48.40	1	48.40	48.40	0	2,551	0.00%
2023/04/28	0	0.00	1	47.70	47.80	-1	2,613	-0.04%
2023/04/27	1	47.00	0	0.00	47.10	1	2,613	0.04%
2023/04/21	1	49.40	0	0.00	49.40	1	2,741	0.04%
2023/04/20	1	51.70	0	0.00	50.60	1	2,728	0.04%
2023/04/19	1	51.90	0	0.00	52.00	1	2,717	0.04%
2023/04/18	10	52.70	0	0.00	52.50	10	2,711	0.37%
2023/04/12	1	54.00	0	0.00	54.30	1	2,656	0.04%
2023/04/11	0	0.00	1.1	53.91	53.90	-1.1	2,632	-0.04%
2023/04/07	2	53.85	0	0.00	53.70	2	2,553	0.08%
2023/04/06	1	55.50	6	55.95	55.50	-5	2,363	-0.21%
2023/03/29	0.2	49.95	0	0.00	49.60	0.2	2,092	0.01%
2023/03/27	0.2	51.90	0	0.00	51.50	0.2	2,086	0.01%
2023/03/23	0	0.00	1	51.70	51.60	-1	2,039	-0.05%
2023/03/22	2	51.90	1	51.40	51.40	1	2,023	0.05%
2023/03/21	1.3	51.15	0	0.00	51.30	1.3	1,974	0.07%
2023/03/20	0	0.00	1	50.50	51.00	-1	1,963	-0.05%
2023/03/14	10	49.00	1	49.10	49.75	9	1,988	0.45%
2023/03/13	1	49.60	0.1	48.85	49.60	0.9	2,048	0.05%
2023/03/09	1.1	51.95	3	52.77	51.90	-1.9	2,129	-0.09%
2023/03/06	1	51.80	1	51.90	51.50	0	2,072	0.00%
2023/03/03	0	0.00	2	52.90	51.80	-2	2,096	-0.10%
2023/03/02	1	51.80	7	52.20	52.20	-6	2,103	-0.29%
2023/02/23	0	0.00	1	51.40	50.90	-1	2,000	-0.05%
2023/02/22	5	50.16	2	51.40	51.10	3	1,986	0.15%
2023/02/21	1	50.80	1	50.40	50.80	0	1,965	0.00%
2023/02/16	0	0.00	3	48.92	49.00	-3	2,003	-0.15%
2023/02/14	2	48.38	1	47.90	47.90	1	2,081	0.05%
2023/02/06	0	0.00	1	49.40	49.05	-1	2,405	-0.04%
2023/02/03	11	51.28	16	51.03	50.90	-5	2,381	-0.21%
2023/02/02	0	0.00	1	49.00	49.35	-1	2,248	-0.04%
2023/01/31	1	47.75	13	47.43	47.75	-12	2,694	-0.45%
2023/01/30	0	0.00	1	48.80	48.35	-1	2,627	-0.04%
2023/01/17	1	45.50	0	0.00	45.50	1	2,574	0.04%
2023/01/13	0	0.00	5	45.65	46.35	-5	2,578	-0.19%
2023/01/12	3.1	46.28	0	0.00	45.80	3.1	2,556	0.12%
2023/01/09	4	43.80	0	0.00	44.05	4	2,454	0.16%
2023/01/04	0	0.00	2	42.50	42.55	-2	2,493	-0.08%
2023/01/03	0	0.00	1.1	41.48	42.00	-1.1	2,500	-0.05%
2022/12/30	0	41.30	0	0.00	41.30	0	2,501	0.00%
2022/12/29	1	41.40	0	0.00	41.50	1	2,511	0.04%
2022/12/26	0	0.00	1	41.85	41.85	-1	2,545	-0.04%
2022/12/20	1	43.05	0	0.00	41.45	1	2,617	0.04%
2022/12/19	1	43.20	0	0.00	43.00	1	2,642	0.04%
2022/12/14	0	0.00	1	45.00	45.05	-1	2,672	-0.04%
2022/12/12	1	44.35	0	0.00	44.40	1	2,683	0.04%
2022/12/09	10	45.00	0	0.00	45.00	10	2,687	0.37%
2022/12/08	0	0.00	1	45.45	45.55	-1	2,686	-0.04%
2022/12/07	1	46.90	0	0.00	45.60	1	2,700	0.04%
2022/12/06	1	47.10	1	48.05	47.10	0	2,695	0.00%
2022/12/05	2	49.63	3	49.73	48.85	-1	2,677	-0.04%
2022/12/02	14	48.56	23	48.76	48.65	-9	2,632	-0.34%
2022/12/01	1	47.00	0	0.00	47.10	1	2,565	0.04%
2022/11/29	1	45.05	0	0.00	45.00	1	2,586	0.04%
2022/11/28	0	0.00	1	45.50	45.40	-1	2,592	-0.04%
2022/11/25	1	45.70	1	45.75	45.65	0	2,618	0.00%
2022/11/24	3	45.92	2	46.08	46.80	1	2,609	0.04%
2022/11/21	0	0.00	1	45.20	44.90	-1	2,697	-0.04%
2022/11/18	1	45.90	1	46.50	45.30	0	2,732	0.00%
2022/11/17	1	45.80	1	46.40	46.00	0	2,710	0.00%
2022/11/16	2	46.05	3	46.27	46.30	-1	2,692	-0.04%
2022/11/15	1.3	45.41	0	0.00	45.45	1.3	2,662	0.05%
2022/11/14	1.1	45.19	1	44.35	45.10	0.1	2,648	0.00%
2022/11/11	2	45.18	2	46.00	44.50	0	2,649	0.00%
2022/11/09	0	0.00	6	43.27	43.70	-6	2,598	-0.23%
2022/11/08	19	44.10	8	43.88	43.20	11	2,609	0.42%
2022/11/07	7	44.54	8	44.93	44.35	-1	2,593	-0.04%
2022/11/04	2	43.23	0	0.00	43.20	2	2,523	0.08%
2022/11/03	19	43.73	18	44.08	43.85	1	2,498	0.04%
2022/11/02	1	42.30	6	42.58	42.65	-5	2,393	-0.21%
2022/11/01	7	42.85	3	42.95	42.50	4	2,407	0.17%
2022/10/31	11	43.05	6	42.71	42.60	5	2,367	0.21%
2022/10/28	17	42.83	16	42.41	42.80	1	2,269	0.04%
2022/10/27	0	0.00	13	42.11	42.20	-13	1,869	-0.70%
2022/10/26	1	38.50	0	0.00	38.40	1	1,794	0.06%
2022/10/25	0.1	39.15	2	38.70	38.55	-1.9	1,816	-0.10%
2022/10/24	0	0.00	6	40.46	39.55	-6	1,846	-0.32%
2022/10/21	4	39.00	0	0.00	38.70	4	1,930	0.21%
2022/10/20	0	0.00	1	40.35	40.35	-1	1,930	-0.05%
2022/10/19	2	41.05	2	40.50	40.20	0	1,934	0.00%
2022/10/17	2	37.50	2	38.60	40.00	0	1,938	0.00%
2022/10/14	1	39.70	1	40.00	39.55	0	1,935	0.00%
2022/10/13	1	37.00	2	38.35	36.95	-1	1,943	-0.05%
2022/10/11	0	0.00	8	40.33	40.15	-8	1,930	-0.41%
2022/10/07	0	0.00	1	43.15	42.75	-1	1,935	-0.05%
2022/10/06	9	43.43	0	0.00	43.30	9	1,949	0.46%
2022/10/05	0	0.00	1	43.50	43.50	-1	1,952	-0.05%
2022/10/04	0	0.00	3	42.15	42.20	-3	1,964	-0.15%
2022/10/03	0.1	41.05	1	41.00	41.10	-0.9	1,967	-0.04%
2022/09/30	1	38.60	0.1	40.00	40.65	1	2,016	0.05%
2022/09/28	1	39.95	0	0.00	39.05	1	2,063	0.05%
2022/09/27	5	40.74	3	41.30	41.90	2	2,087	0.10%
2022/09/26	2	40.50	0	0.00	40.30	2	2,115	0.09%
2022/09/23	2	44.25	0	0.00	43.25	2	2,152	0.09%
2022/09/22	0	0.00	1	43.85	45.40	-1	2,166	-0.05%
2022/09/21	2	44.08	0	0.00	44.25	2	2,159	0.09%
2022/09/16	0	0.00	1	47.00	46.50	-1	2,206	-0.05%
2022/09/15	1	47.65	1	47.80	47.45	0	2,238	0.00%
2022/09/14	1	47.10	1	46.95	47.15	0	2,269	0.00%
2022/09/13	1	48.15	1	49.05	48.20	0	2,290	0.00%
2022/09/12	1	48.20	0	0.00	48.25	1	2,343	0.04%
2022/09/08	1	48.00	0	0.00	47.60	1	2,386	0.04%
2022/09/07	0	0.00	1	48.25	48.00	-1	2,436	-0.04%
2022/09/06	1	48.60	3	49.53	49.30	-2	2,433	-0.08%
2022/09/05	2	50.20	3	50.20	50.00	-1	2,420	-0.04%
2022/09/02	0	0.00	2	51.80	51.60	-2	2,425	-0.08%
2022/09/01	2	52.70	0	0.00	52.90	2	2,427	0.08%
2022/08/31	1	56.20	0	0.00	56.50	1	2,407	0.04%
2022/08/29	5	55.74	1	56.50	55.50	4	2,471	0.16%
2022/08/26	14	59.63	2	59.30	58.50	12	2,460	0.49%
2022/08/24	0	0.00	1	56.40	56.50	-1	2,391	-0.04%
2022/08/23	0	0.00	1	56.10	56.80	-1	2,449	-0.04%
2022/08/22	1	56.90	0	0.00	57.00	1	2,479	0.04%
2022/08/18	2	57.85	1	57.00	57.80	1	2,497	0.04%
2022/08/17	0	0.00	2	57.40	56.70	-2	2,480	-0.08%
2022/08/16	1	57.30	1	56.70	57.00	0	2,495	0.00%
2022/08/15	0	0.00	2	56.35	56.90	-2	2,493	-0.08%
2022/08/12	1	55.20	3	55.30	55.20	-2	2,460	-0.08%
2022/08/11	0	0.00	1	51.90	52.10	-1	2,407	-0.04%
2022/08/09	2	50.70	1	51.00	50.70	1	2,493	0.04%
2022/08/08	1	51.00	1	52.00	51.80	0	2,492	0.00%
2022/08/05	0	0.00	0.5	53.59	53.00	-0.5	2,481	-0.02%
2022/08/04	0	0.00	2	52.50	52.40	-2	2,500	-0.08%
2022/08/03	0	0.00	2	52.85	53.00	-2	2,509	-0.08%
2022/08/02	2	51.85	4	51.88	53.10	-2	2,522	-0.08%
2022/08/01	2	52.35	2	52.95	53.20	0	2,527	0.00%
2022/07/29	1	52.80	0	0.00	53.60	1	2,605	0.04%
2022/07/28	5	55.90	1	55.80	53.60	4	2,627	0.15%
2022/07/26	1	54.10	0	0.00	54.20	1	2,573	0.04%
2022/07/22	0.5	58.00	0	0.00	57.60	0.5	2,632	0.02%
2022/07/21	0	0.00	1	57.80	58.00	-1	2,707	-0.04%
2022/07/20	0	0.00	2	56.70	56.20	-2	2,764	-0.07%
2022/07/12	3	50.50	1	50.90	50.90	2	2,956	0.07%
2022/07/11	0	0.00	1	54.00	53.90	-1	2,948	-0.03%
2022/07/08	5	54.44	4	54.35	54.50	1	2,960	0.03%
2022/07/07	2	52.35	9	53.16	53.50	-7	2,942	-0.24%
2022/07/06	1	51.20	0	0.00	51.20	1	2,974	0.03%
2022/07/05	0	0.00	1	53.20	55.00	-1	2,985	-0.03%
2022/07/01	2	51.15	10	50.20	50.30	-8	2,943	-0.27%
2022/06/30	2	55.80	0	0.00	55.00	2	2,897	0.07%
2022/06/27	0	0.00	1	60.10	60.10	-1	2,975	-0.03%
2022/06/24	0	0.00	1	57.20	57.30	-1	2,968	-0.03%
2022/06/23	1	55.40	0	0.00	55.60	1	2,997	0.03%
2022/06/22	1	59.00	22	58.53	56.70	-21	3,031	-0.69%
2022/06/21	1	59.70	1	57.30	59.70	0	3,034	0.00%
2022/06/20	1	59.60	0	0.00	56.10	1	3,119	0.03%
2022/06/17	3	60.50	3	61.00	60.80	0	3,079	0.00%
2022/06/16	1	65.80	0	0.00	61.00	1	3,067	0.03%
2022/06/15	1	65.80	1	67.20	65.50	0	3,035	0.00%
2022/06/13	1	66.70	3	67.00	66.60	-2	3,155	-0.06%
2022/06/09	1	70.70	0	0.00	70.60	1	3,238	0.03%
2022/06/08	2	70.70	8	70.58	70.80	-6	3,239	-0.19%
2022/06/02	3	70.40	0	0.00	69.90	3	3,309	0.09%
2022/06/01	4	71.20	2	70.70	71.10	2	3,363	0.06%
2022/05/31	2	69.40	0	0.00	70.50	2	3,453	0.06%
2022/05/30	0	0.00	2	68.45	68.30	-2	3,705	-0.05%
2022/05/27	0	0.00	2	66.10	66.10	-2	3,715	-0.05%
2022/05/26	1	66.30	0	0.00	65.70	1	3,732	0.03%
2022/05/25	0	0.00	0	66.20	67.40	0	3,750	0.00%
2022/05/23	1	67.90	0	0.00	67.90	1	3,822	0.03%
2022/05/18	4	70.05	2	70.50	69.40	2	4,263	0.05%
2022/05/17	2	67.70	3	68.33	69.30	-1	4,911	-0.02%
2022/05/16	1	66.60	0	0.00	66.60	1	4,929	0.02%
2022/05/13	0	0.00	0.1	66.20	66.10	-0.1	4,975	0.00%
2022/05/11	1	67.30	1	66.70	66.80	0	5,077	0.00%
2022/05/06	2	66.45	0	0.00	66.50	2	5,414	0.04%
2022/05/04	1	70.30	0	0.00	70.30	1	5,422	0.02%
2022/04/29	1	71.20	0	0.00	69.50	1	5,530	0.02%
2022/04/28	30	69.10	30	67.80	70.00	0	5,553	0.00%
2022/04/27	61	69.08	66	66.62	69.10	-5	5,554	-0.09%
2022/04/26	34	70.25	31	70.99	69.30	3	5,488	0.05%
2022/04/25	6.1	72.83	5	75.20	71.60	1.1	5,471	0.02%
2022/04/22	2	78.95	2	79.25	78.60	0	5,441	0.00%
2022/04/21	0	0.00	3	75.97	78.00	-3	5,437	-0.06%
2022/04/20	1	76.00	0	0.00	76.10	1	5,440	0.02%
2022/04/19	1	75.50	1	75.70	75.50	0	5,486	0.00%
2022/04/18	6	76.28	1	76.70	76.00	5	5,539	0.09%
2022/04/15	0	0.00	2	77.10	77.10	-2	5,594	-0.04%
2022/04/14	2	80.20	0	0.00	79.50	2	5,673	0.04%
2022/04/12	5	77.68	5	77.54	77.80	0	5,812	0.00%
2022/04/11	5	79.66	1	79.30	79.00	4	5,791	0.07%
2022/04/08	1	82.60	0	0.00	82.50	1	5,830	0.02%
2022/04/07	4	83.38	2	82.70	82.00	2	5,864	0.03%
2022/04/06	3	83.97	0	0.00	84.00	3	5,933	0.05%
2022/04/01	1	85.00	0	0.00	85.30	1	6,157	0.02%
2022/03/30	1	88.10	1	88.60	87.60	0	6,313	0.00%
2022/03/29	0	0.00	2	86.70	86.80	-2	6,448	-0.03%
2022/03/28	5	86.12	0	0.00	86.20	5	6,720	0.07%
2022/03/25	2	88.70	0	0.00	88.60	2	7,237	0.03%
2022/03/24	0	0.00	2	89.75	90.00	-2	7,357	-0.03%
2022/03/23	1	90.20	1	90.80	90.00	0	7,554	0.00%
2022/03/22	3	87.33	0	0.00	88.20	3	7,904	0.04%
2022/03/21	0	0.00	2	87.80	88.00	-2	8,016	-0.02%
2022/03/18	1	87.10	0	0.00	87.40	1	8,095	0.01%
2022/03/17	4	86.30	6	86.43	87.20	-2	8,217	-0.02%
2022/03/16	14	83.81	1	84.50	82.90	13	8,309	0.16%
2022/03/15	5	85.40	0	0.00	84.50	5	8,323	0.06%
2022/03/11	2	87.75	1	88.50	88.80	1	8,645	0.01%
2022/03/10	0	0.00	5	88.92	88.20	-5	8,899	-0.06%
2022/03/09	4	86.15	4	86.73	86.70	0	9,189	0.00%
2022/03/08	4	86.90	3	86.27	85.00	1	9,589	0.01%
2022/03/07	8.2	88.92	1	89.40	88.50	7.2	10,289	0.07%
2022/03/04	11	93.12	2	93.75	92.50	9	10,484	0.09%
2022/03/03	11	94.45	10	95.40	94.20	1	10,673	0.01%
2022/03/02	4	88.95	2	90.15	91.00	2	10,618	0.02%
2022/03/01	1	90.50	0	0.00	90.50	1	10,812	0.01%
2022/02/25	2	88.55	1	89.00	88.60	1	11,052	0.01%
2022/02/24	3.7	87.33	2	87.80	87.10	1.7	11,264	0.02%
2022/02/23	1	91.20	0	0.00	91.20	1	11,617	0.01%
2022/02/22	3.1	89.04	6	89.80	89.60	-2.9	11,952	-0.02%
2022/02/21	6	93.85	0	0.00	93.00	6	12,207	0.05%
2022/02/18	24	94.45	22	94.47	95.40	2	12,829	0.02%
2022/02/17	61	95.52	60	95.50	93.00	1	13,341	0.01%
2022/02/16	2	91.25	1	91.50	91.40	1	14,010	0.01%
2022/02/14	5	90.96	8	91.00	90.30	-3	16,674	-0.02%
2022/02/11	3	92.73	12	92.78	93.10	-9	16,750	-0.05%
2022/02/10	9	93.00	9	92.72	92.60	0	16,916	0.00%
2022/02/09	4	92.15	27	92.22	93.10	-23	16,994	-0.14%
2022/02/08	1	88.70	0	0.00	88.30	1	16,838	0.01%
2022/02/07	2	86.70	7	86.43	88.00	-5	16,890	-0.03%
2022/01/26	4	85.90	1	86.40	87.00	3	16,989	0.02%
2022/01/25	15	84.85	4	85.28	84.10	11	17,509	0.06%
2022/01/24	2	82.55	0	0.00	84.00	2	17,967	0.01%
2022/01/21	3	85.30	2	86.80	83.90	1	18,058	0.01%
2022/01/20	1	87.00	0	0.00	88.00	1	18,192	0.01%
2022/01/19	6	86.87	4	87.00	86.60	2	18,316	0.01%
2022/01/18	0	0.00	1	87.40	87.70	-1	18,600	-0.01%
2022/01/17	3	84.73	0	0.00	87.30	3	18,746	0.02%
2022/01/14	5	84.26	7	83.93	84.40	-2	19,141	-0.01%
2022/01/13	1	87.10	1	87.80	87.10	0	19,434	0.00%
2022/01/12	10	88.49	2	87.10	88.10	8	19,695	0.04%
2022/01/11	0.2	89.69	2	88.80	88.70	-1.8	19,849	-0.01%
2022/01/10	4	91.15	3	91.10	91.50	1	19,979	0.01%
2022/01/07	9.2	90.84	5	90.72	90.60	4.2	20,091	0.02%
2022/01/06	11	93.86	6	92.98	94.40	5	20,176	0.02%
2022/01/05	4	92.75	1	93.40	93.00	3	20,334	0.01%
2022/01/04	3.1	96.05	3	96.07	95.60	0.1	20,350	0.00%
2022/01/03	12	96.52	10	96.43	95.70	2	20,600	0.01%
2021/12/30	13	96.50	8	96.79	96.60	5	20,769	0.02%
2021/12/29	4	96.08	2	96.00	97.10	2	21,060	0.01%
2021/12/28	4	99.18	5	98.56	97.10	-1	21,406	0.00%
2021/12/27	3	96.80	6	97.75	97.60	-3	21,659	-0.01%
2021/12/24	3	96.40	0.1	96.00	95.40	2.9	22,324	0.01%
2021/12/23	23.1	97.26	16.2	97.07	96.00	6.9	23,656	0.03%
2021/12/22	17.2	99.86	16	99.16	97.60	1.2	24,269	0.00%
2021/12/21	27	99.21	26	99.78	99.00	1	24,683	0.00%
2021/12/20	4	97.03	1	96.56	97.00	3	25,111	0.01%
2021/12/17	23	95.81	35	95.61	96.60	-12	25,525	-0.05%
2021/12/16	24	95.42	38	95.78	96.30	-14	25,423	-0.06%
2021/12/15	8	90.28	1	90.40	91.80	7	25,084	0.03%
2021/12/14	2	90.20	23	88.73	88.50	-21	25,064	-0.08%
2021/12/13	6	90.57	2	92.00	90.10	4	25,202	0.02%
2021/12/10	14	91.64	7.2	91.72	90.90	6.9	25,130	0.03%
2021/12/09	3	94.53	1	95.50	94.00	2	25,112	0.01%
2021/12/08	7	95.81	8	96.00	94.70	-1	25,205	0.00%
2021/12/07	24	96.89	15	97.45	95.00	9	25,414	0.04%
2021/12/06	3	99.83	10	99.88	99.30	-7	25,366	-0.03%
2021/12/03	21	98.36	12	98.78	99.00	9	25,346	0.04%
2021/12/02	18	97.22	15.1	96.40	96.00	2.9	25,448	0.01%
2021/12/01	23	97.30	32	96.63	100.50	-9	25,916	-0.03%
2021/11/30	41	94.38	24	95.09	92.80	17	26,270	0.06%
2021/11/29	26.2	90.70	28	91.98	92.20	-1.9	26,552	-0.01%
2021/11/26	19	96.58	6.5	96.51	94.60	12.5	26,435	0.05%
2021/11/25	32	98.07	32	96.26	95.70	0	26,282	0.00%
2021/11/24	17	98.95	16	99.10	99.50	1	26,132	0.00%
2021/11/23	18	100.33	12.1	100.40	98.90	5.9	25,964	0.02%
2021/11/22	41	103.88	36	101.61	101.00	5	25,807	0.02%
2021/11/19	31	105.27	13	105.35	106.50	18	25,464	0.07%
2021/11/18	4	104.50	13.8	103.74	104.00	-9.8	25,166	-0.04%
2021/11/17	29.6	109.99	15	107.90	108.50	14.6	24,873	0.06%
2021/11/16	24	106.77	34.2	107.38	110.00	-10.2	24,203	-0.04%
2021/11/15	49	106.12	30	106.40	108.00	19	23,487	0.08%
2021/11/12	30	98.44	45.4	100.93	102.50	-15.4	22,181	-0.07%
2021/11/11	52	89.09	95.5	91.49	93.40	-43.5	21,178	-0.21%
2021/11/10	0	0.00	7	84.97	85.00	-7	19,506	-0.04%
2021/11/09	18	84.50	18	84.90	84.50	0	19,431	0.00%
2021/11/08	8	82.53	11	83.06	82.50	-3	19,253	-0.02%
2021/11/05	2	80.65	2	79.90	80.90	0	19,187	0.00%
2021/11/04	3	80.17	1	79.80	80.50	2	19,178	0.01%
2021/11/03	7	81.67	12	81.31	80.90	-5	19,157	-0.03%
2021/11/02	40.4	82.42	23	81.50	80.10	17.4	19,153	0.09%
2021/11/01	33	84.15	57	86.24	89.00	-24	18,596	-0.13%
2021/10/29	7.6	82.63	3	82.13	81.10	4.6	18,170	0.03%
2021/10/28	5	81.84	6	82.52	82.50	-1	18,092	-0.01%
2021/10/27	1	79.90	3.5	80.36	81.80	-2.5	17,980	-0.01%
2021/10/26	7	80.23	14.1	80.66	78.20	-7.1	17,928	-0.04%
2021/10/25	10	83.78	1	84.00	82.90	9	17,804	0.05%
2021/10/22	28.1	83.22	26.1	82.73	84.20	2	17,909	0.01%
2021/10/21	16	81.75	17	81.90	82.50	-1	17,779	-0.01%
2021/10/20	13.3	78.44	17	78.84	79.90	-3.7	17,541	-0.02%
2021/10/19	9	73.80	7	74.61	75.90	2	17,696	0.01%
2021/10/18	22	71.70	4	72.60	73.10	18	18,107	0.10%
2021/10/15	5	73.48	2	73.45	73.40	3	18,097	0.02%
2021/10/14	6.2	71.74	5	72.68	72.20	1.2	18,120	0.01%
2021/10/13	13.5	73.54	5	75.32	72.50	8.5	18,117	0.05%
2021/10/12	8	78.56	6	78.10	77.90	2	18,058	0.01%
2021/10/08	14	81.23	16	80.43	80.30	-2	18,088	-0.01%
2021/10/07	4	79.83	10	79.89	80.90	-6	18,114	-0.03%
2021/10/06	24	79.13	18	78.57	77.70	6	18,625	0.03%
2021/10/05	8	78.50	10	80.14	81.40	-2	19,044	-0.01%
2021/10/04	29	80.90	24	80.84	77.90	5	18,855	0.03%
2021/10/01	40	83.31	27	84.68	83.70	13	18,721	0.07%
2021/09/30	50	90.63	37.2	89.03	85.90	12.8	18,543	0.07%
2021/09/29	33	88.30	38	89.05	90.50	-5	17,435	-0.03%
2021/09/28	19	87.43	40	88.31	89.80	-21	17,263	-0.12%
2021/09/27	18	87.24	24	88.27	86.70	-6	17,372	-0.03%
2021/09/24	26	82.67	60.1	83.64	86.00	-34.1	16,747	-0.20%
2021/09/23	9	80.42	7	80.27	79.10	2	16,243	0.01%
2021/09/22	9.1	79.55	4	80.65	79.20	5.1	16,431	0.03%
2021/09/17	1	78.00	4	79.68	80.50	-3	16,461	-0.02%
2021/09/16	2	78.75	10	80.35	79.90	-8	16,462	-0.05%
2021/09/15	1	77.30	0	0.00	77.10	1	16,364	0.01%
2021/09/14	2	79.55	3	79.53	78.90	-1	16,563	-0.01%
2021/09/13	7	80.14	14	79.89	79.20	-7	16,583	-0.04%
2021/09/10	6	78.90	6	79.55	82.30	0	16,488	0.00%
2021/09/09	8.2	77.37	29	76.80	78.80	-20.8	16,198	-0.13%
2021/09/08	32	75.56	20	76.01	75.40	12	16,062	0.07%
2021/09/07	37	77.88	13.1	79.00	76.80	23.9	15,970	0.15%
2021/09/06	74.3	87.17	86.2	87.21	85.30	-11.9	15,660	-0.08%
2021/09/03	63	85.22	98.5	86.05	86.30	-35.5	14,906	-0.24%
2021/09/02	42.2	80.12	38	80.68	80.90	4.2	13,965	0.03%
2021/09/01	2	74.95	11	74.60	76.80	-9	13,801	-0.07%
2021/08/31	0	0.00	31	72.13	72.30	-31	13,761	-0.23%
2021/08/30	2	74.50	4.3	74.27	73.00	-2.3	14,222	-0.02%
2021/08/27	22.2	75.46	3	75.70	75.10	19.2	14,787	0.13%
2021/08/26	22	74.99	4.5	75.40	74.90	17.5	14,874	0.12%
2021/08/25	6	74.33	3	74.27	74.10	3	15,033	0.02%
2021/08/24	2	72.80	2	73.75	72.30	0	15,316	0.00%
2021/08/23	4	72.30	10	72.19	74.00	-6	15,767	-0.04%
2021/08/20	6	69.75	7	70.24	70.10	-1	16,231	-0.01%
2021/08/19	4	69.63	3	70.23	68.10	1	16,345	0.01%
2021/08/18	1	69.90	1	68.90	71.20	0	16,518	0.00%
2021/08/17	25	67.46	7	66.91	66.80	18	17,000	0.11%
2021/08/16	1	69.80	2	70.50	70.20	-1	17,306	-0.01%
2021/08/13	15	71.51	1	71.30	70.70	14	17,520	0.08%
2021/08/12	4	74.03	4	72.75	74.80	0	17,616	0.00%
2021/08/11	11	73.42	4.1	72.98	71.70	6.9	17,905	0.04%
2021/08/10	4	76.80	4	77.20	76.00	0	18,084	0.00%
2021/08/09	8	78.38	3	77.83	77.10	5	18,354	0.03%
2021/08/06	4	81.30	6	81.17	80.20	-2	18,642	-0.01%
2021/08/05	3.1	79.73	2	79.45	79.40	1.1	19,042	0.01%
2021/08/04	18	80.03	12	80.64	79.40	6	20,152	0.03%
2021/08/03	2	79.20	4	79.55	79.80	-2	20,330	-0.01%
2021/08/02	5	77.54	6	77.73	77.20	-1	20,587	0.00%
2021/07/30	10	78.36	8	79.19	77.60	2	20,805	0.01%
2021/07/29	13	78.66	6	77.03	78.60	7	21,123	0.03%
2021/07/28	26.4	79.83	34	79.21	78.20	-7.6	21,224	-0.04%
2021/07/27	25.6	87.65	24	87.96	85.70	1.6	21,315	0.01%
2021/07/26	56.2	85.09	60	85.93	86.30	-3.8	21,323	-0.02%
2021/07/23	33	87.54	30	87.53	84.10	3	21,540	0.01%
2021/07/22	35	88.21	30	88.49	91.00	5	21,510	0.02%
2021/07/21	8.2	84.05	8	84.58	83.20	0.2	21,221	0.00%
2021/07/20	8	83.34	4	83.73	81.80	4	21,670	0.02%
2021/07/19	9	84.63	15	85.08	85.30	-6	21,935	-0.03%
2021/07/16	16	84.56	3	83.83	83.50	13	22,258	0.06%
2021/07/15	9	82.57	14	82.48	83.70	-5	22,625	-0.02%
2021/07/14	12	83.03	7	82.83	81.90	5	23,126	0.02%
2021/07/13	57	88.18	53	91.03	84.50	4	23,408	0.02%
2021/07/12	56	89.20	48	88.57	88.90	8	23,504	0.03%
2021/07/09	14	84.09	10	84.27	84.10	4	23,282	0.02%
2021/07/08	20	84.08	16	84.56	83.50	4	23,986	0.02%
2021/07/07	45	84.22	47.1	84.36	83.10	-2.1	24,188	-0.01%
2021/07/06	131	82.53	130.1	80.79	80.50	0.9	23,819	0.00%	大買/大賣/
2021/07/05	33.1	83.21	43	83.53	80.90	-9.9	23,835	-0.04%
2021/07/02	27	79.58	30	79.29	81.40	-3	23,587	-0.01%
2021/07/01	11	75.36	55	75.75	77.00	-44	23,334	-0.19%
2021/06/30	2	73.70	2	73.40	74.00	0	23,598	0.00%
2021/06/29	15	74.83	23	75.17	73.20	-8	23,772	-0.03%
2021/06/28	5	73.92	10	73.76	74.50	-5	24,086	-0.02%
2021/06/25	4.1	73.34	7	72.76	72.60	-2.9	24,213	-0.01%
2021/06/24	8	73.06	5	72.46	73.00	3	24,200	0.01%
2021/06/23	10	72.52	20	72.22	74.30	-10	24,611	-0.04%
2021/06/22	19.1	69.42	14	69.09	68.50	5.1	24,500	0.02%
2021/06/21	9	70.67	11	70.45	70.00	-2	24,451	-0.01%
2021/06/18	5	72.40	6	72.35	72.40	-1	24,673	0.00%
2021/06/17	14	71.55	13	71.93	73.00	1	24,692	0.00%
2021/06/16	15	73.57	7	74.49	72.30	8	24,764	0.03%
2021/06/15	6	73.33	8	73.69	74.10	-2	25,315	-0.01%
2021/06/11	8	73.65	16	72.88	72.10	-8	25,706	-0.03%
2021/06/10	22	73.86	12	72.23	71.90	10	25,626	0.04%
2021/06/09	23	71.92	17	72.32	72.50	6	25,494	0.02%
2021/06/08	44	74.37	18	75.16	74.00	26	25,161	0.10%
2021/06/07	13	77.08	13	76.65	74.90	0	25,031	0.00%
2021/06/04	100	75.49	113	75.18	76.00	-13	24,476	-0.05%	大賣/
2021/06/03	19	72.89	23	72.65	72.90	-4	23,850	-0.02%
2021/06/02	23	71.56	13	71.70	72.00	10	23,682	0.04%
2021/06/01	68	73.72	62	73.99	73.20	6	23,441	0.03%
2021/05/31	22	72.64	22	72.88	71.70	0	23,089	0.00%
2021/05/28	39	67.52	60.2	67.36	69.20	-21.2	22,597	-0.09%
2021/05/27	3	63.33	2	63.05	63.10	1	22,127	0.00%
2021/05/26	14	63.09	7	62.91	62.90	7	21,987	0.03%
2021/05/25	39	65.01	32	65.08	64.30	7	21,819	0.03%
2021/05/24	7	60.40	6	59.78	61.20	1	21,389	0.00%
2021/05/21	2	59.05	56	59.05	59.50	-54	21,098	-0.26%
2021/05/20	56	56.77	22	58.55	55.80	34	20,947	0.16%
2021/05/19	28	57.66	13	58.05	58.30	15	20,866	0.07%
2021/05/18	12	56.78	22	57.50	58.50	-10	20,628	-0.05%
2021/05/17	22	54.12	29	53.94	53.20	-7	20,444	-0.03%
2021/05/14	22	59.91	11	59.47	56.00	11	20,130	0.05%
2021/05/13	18	59.13	4	60.50	57.90	14	19,779	0.07%
2021/05/12	300.2	66.17	282	65.23	63.90	18.2	19,252	0.09%	大買/大賣/
2021/05/11	38.2	62.98	26	62.84	61.50	12.2	18,179	0.07%
2021/05/10	30	67.19	10	68.46	66.10	20	17,957	0.11%
2021/05/07	29	73.64	17	74.57	71.70	12	17,679	0.07%
2021/05/06	9	69.82	6	71.43	70.20	3	17,444	0.02%
2021/05/05	10	78.36	6	76.57	73.90	4	17,078	0.02%
2021/05/04	35	77.66	34	77.91	77.80	1	16,994	0.01%
2021/05/03	22.1	82.13	13	83.61	81.30	9.1	16,717	0.05%
2021/04/29	7	84.86	5	84.98	82.30	2	16,587	0.01%
2021/04/28	17	88.05	16	89.48	86.30	1	16,669	0.01%
2021/04/27	11	88.86	3.1	87.98	86.20	7.9	16,629	0.05%
2021/04/26	19.1	88.22	14	88.08	88.40	5.1	16,739	0.03%
2021/04/23	10	81.18	13	82.47	83.80	-3	17,227	-0.02%
2021/04/22	12	80.94	28	79.43	76.20	-16	17,848	-0.09%
2021/04/21	95	83.76	76	83.74	82.40	19	17,572	0.11%
2021/04/20	44	80.75	63	81.35	82.10	-19	17,159	-0.11%
2021/04/19	36	76.43	41	77.72	77.00	-5	16,646	-0.03%
2021/04/16	65	75.36	61	75.38	76.70	4	16,167	0.02%
2021/04/15	19	67.97	46	69.08	70.90	-27	15,460	-0.17%
2021/04/14	82	66.06	82	66.26	68.20	0	15,145	0.00%
2021/04/13	31	65.26	35	66.04	64.10	-4	14,454	-0.03%
2021/04/12	23	63.07	11	63.08	62.70	12	14,028	0.09%
2021/04/09	20	64.30	9.4	63.48	63.50	10.6	14,027	0.08%
2021/04/08	28	65.12	14	64.41	65.10	14	14,040	0.10%
2021/04/07	35	64.24	48	63.94	64.70	-13	14,381	-0.09%
2021/04/06	30	60.61	47	60.45	61.80	-17	14,284	-0.12%
2021/04/01	14	56.71	21	56.72	57.30	-7	13,930	-0.05%
2021/03/31	254	56.69	809	57.07	55.10	-555	13,870	-4.00%	大買/大賣/鉅額交易
2021/03/30	936	54.94	374	55.24	54.60	562	13,563	4.14%	大買/大賣/鉅額交易
2021/03/29	9	52.58	2	52.20	52.00	7	13,527	0.05%
2021/03/26	26	54.22	42	54.35	52.30	-16	13,914	-0.11%
2021/03/25	14	51.31	3	51.60	52.00	11	13,788	0.08%
2021/03/24	3	50.77	1	51.60	50.90	2	14,839	0.01%
2021/03/23	23	51.86	13	52.80	51.00	10	14,826	0.07%
2021/03/22	2	50.35	4	50.50	50.90	-2	14,644	-0.01%
2021/03/19	16	50.84	8	50.89	50.80	8	15,085	0.05%
2021/03/18	45	52.07	49	52.96	52.30	-4	15,923	-0.03%
2021/03/17	11	49.38	36	49.96	49.85	-25	16,206	-0.15%
2021/03/16	2	47.20	0	0.00	46.80	2	16,394	0.01%
2021/03/12	3	46.40	7	46.74	47.00	-4	16,575	-0.02%
2021/03/11	3	45.97	7	45.95	46.05	-4	16,700	-0.02%
2021/03/10	2	44.33	0	0.00	44.20	2	16,805	0.01%
2021/03/09	2	43.28	0	0.00	43.85	2	17,084	0.01%
2021/03/08	0	0.00	2	45.63	44.55	-2	17,214	-0.01%
2021/03/05	4	45.66	0	0.00	45.40	4	17,262	0.02%
2021/03/04	2	46.23	0	0.00	46.20	2	17,272	0.01%
2021/03/03	1	46.55	10	45.71	47.20	-9	17,293	-0.05%
2021/03/02	5	46.00	1	46.60	46.05	4	17,440	0.02%
2021/02/26	0	0.00	0.2	46.80	46.80	-0.2	17,452	0.00%
2021/02/25	0	0.00	3	47.93	47.20	-3	17,460	-0.02%
2021/02/24	22	48.55	6	47.73	47.75	16	17,475	0.09%
2021/02/23	1	47.35	1	47.50	47.75	0	17,378	0.00%
2021/02/22	2	48.08	7	48.29	48.00	-5	17,333	-0.03%
2021/02/19	4	47.14	0	0.00	46.65	4	17,273	0.02%
2021/02/18	4	46.24	10	46.10	46.05	-6	17,211	-0.03%
2021/02/17	0	0.00	20	45.45	46.25	-20	17,159	-0.12%
2021/02/05	1	42.60	0	0.00	42.60	1	17,112	0.01%
2021/02/04	10	43.20	2	43.20	42.85	8	17,126	0.05%
2021/02/03	0	0.00	13	43.41	43.20	-13	17,112	-0.08%
2021/02/02	13	43.36	0	0.00	43.85	13	17,165	0.08%
2021/02/01	2	42.95	14	42.29	42.95	-12	17,106	-0.07%
2021/01/28	1	43.80	0	0.00	43.80	1	17,040	0.01%
2021/01/26	18	45.26	10	44.85	44.50	8	16,929	0.05%
2021/01/25	2	43.80	7	43.84	43.95	-5	16,741	-0.03%
2021/01/22	2	44.38	4	44.81	45.30	-2	16,624	-0.01%
2021/01/21	40	45.46	5	44.98	44.45	35	16,435	0.21%
2021/01/20	34	48.60	22	49.71	47.70	12	15,990	0.08%
2021/01/19	15	54.07	12	54.02	52.50	3	15,607	0.02%
2021/01/18	61	54.27	37	53.99	55.00	24	15,188	0.16%
2021/01/15	19	53.27	41.7	53.32	54.10	-22.7	14,131	-0.16%
2021/01/14	12	49.24	19.8	49.99	49.20	-7.8	13,079	-0.06%
2021/01/13	0	0.00	3	48.35	48.75	-3	12,864	-0.02%
2021/01/12	18	47.39	10	48.76	46.90	8	12,755	0.06%
2021/01/11	8	48.99	2	49.05	48.75	6	12,641	0.05%
2021/01/08	1	48.75	8	49.00	49.10	-7	12,627	-0.06%
2021/01/07	10	48.65	8	48.67	48.80	2	12,813	0.02%
2021/01/06	12	48.60	7	46.74	47.85	5	12,819	0.04%
2021/01/05	8	47.36	17	47.29	47.35	-9	12,592	-0.07%
2021/01/04	13	48.54	15	48.20	48.30	-2	12,479	-0.02%
2020/12/31	18	50.43	21	50.80	49.65	-3	12,232	-0.02%
2020/12/30	25	51.61	35.1	52.07	49.85	-10.1	11,904	-0.08%
2020/12/29	17	49.22	19	49.71	49.15	-2	11,189	-0.02%
2020/12/28	18.2	48.87	21	48.29	48.30	-2.8	10,722	-0.03%
2020/12/25	7	48.22	15	47.93	47.80	-8	10,433	-0.08%
2020/12/24	5	48.15	15.4	47.93	47.50	-10.4	10,220	-0.10%
2020/12/23	4	46.88	12	47.09	47.85	-8	9,907	-0.08%
2020/12/22	38	48.68	19	49.12	45.95	19	9,684	0.20%
2020/12/21	21.4	49.16	32	48.79	48.05	-10.6	9,233	-0.11%
2020/12/18	79	51.19	45	51.27	51.30	34	8,837	0.38%
2020/12/17	3	49.80	3	49.80	49.80	0	7,635	0.00%
2020/12/16	6	45.30	6	45.30	45.30	0	7,550	0.00%
2020/12/15	14.2	41.82	21	43.58	41.20	-6.8	7,435	-0.09%
2020/12/14	79	45.46	35.3	45.42	44.85	43.7	6,960	0.63%
2020/12/11	30	43.55	117	44.29	45.65	-87	5,975	-1.46%	大賣/
2020/12/10	46	40.89	257	41.12	41.50	-211	5,008	-4.21%	大賣/鉅額交易
2020/12/09	680	39.64	467.4	39.70	40.05	212.6	4,322	4.92%	大買/大賣/鉅額交易
2020/12/08	7	37.21	11	36.76	36.45	-4	4,100	-0.10%
2020/12/07	18	36.08	2	36.35	36.60	16	4,030	0.40%
2020/12/04	10	36.19	9	36.65	37.10	1	3,855	0.03%
2020/12/03	19	36.40	35	36.12	36.70	-16	3,772	-0.42%
2020/12/02	7	34.55	3	34.50	34.60	4	3,805	0.11%
2020/12/01	3	34.03	0	0.00	33.80	3	3,678	0.08%
2020/11/30	0	0.00	5	33.42	33.20	-5	3,660	-0.14%
2020/11/27	1	33.05	3	33.07	33.10	-2	3,666	-0.05%
2020/11/26	7	34.10	20	34.26	33.50	-13	3,655	-0.36%
2020/11/25	14	33.65	6.1	32.82	33.50	7.9	3,482	0.23%
2020/11/24	1.7	33.11	0	0.00	32.70	1.7	3,412	0.05%
2020/11/23	7	33.69	5	33.12	33.60	2	3,392	0.06%
2020/11/20	1	33.45	0	0.00	32.95	1	3,325	0.03%
2020/11/19	0	0.00	5	33.15	32.95	-5	3,350	-0.15%
2020/11/18	3	32.85	6	32.66	32.80	-3	3,348	-0.09%
2020/11/17	0	0.00	1	32.65	32.00	-1	3,323	-0.03%
2020/11/16	6.4	32.21	2	32.75	32.20	4.4	3,362	0.13%
2020/11/13	8	32.18	1	32.45	32.40	7	3,341	0.21%
2020/11/12	0	0.00	1	31.85	31.75	-1	3,258	-0.03%
2020/11/11	0	0.00	1	31.50	31.45	-1	3,224	-0.03%
2020/11/10	12	31.83	16	32.01	31.45	-4	3,214	-0.12%
2020/11/09	1	30.70	0	0.00	31.00	1	3,126	0.03%
2020/11/06	20.1	31.20	10	31.16	30.40	10.1	3,099	0.32%
2020/11/03	0	0.00	5	30.55	30.55	-5	3,096	-0.16%
2020/11/02	1	30.15	1	30.10	30.10	0	3,237	0.00%
2020/10/30	0	0.00	1	30.65	30.65	-1	3,311	-0.03%
2020/10/28	6	31.38	0	0.00	31.00	6	3,350	0.18%
2020/10/27	0.1	31.50	0	0.00	31.40	0.1	3,385	0.00%
2020/10/26	4	31.63	1	31.50	31.55	3	3,405	0.09%
2020/10/23	3.9	32.30	2	32.33	32.05	1.9	3,409	0.05%
2020/10/22	5	31.25	0	0.00	32.00	5	3,379	0.15%
2020/10/20	10	31.96	0	0.00	31.80	10	3,416	0.29%
2020/10/19	0	0.00	13	32.13	32.25	-13	3,462	-0.38%
2020/10/16	3	33.00	1.8	32.58	32.05	1.2	3,447	0.03%
2020/10/15	13	34.04	4.2	33.80	33.45	8.8	3,365	0.26%
2020/10/14	5	33.70	43	32.54	34.00	-38	3,042	-1.25%
2020/10/13	12	31.05	0	0.00	31.15	12	2,893	0.41%
2020/10/08	5	30.80	5	30.55	30.30	0	2,923	0.00%
2020/09/28	0	0.00	6	30.05	30.05	-6	3,993	-0.15%
2020/09/24	4	30.39	1	30.35	30.35	3	4,102	0.07%
2020/09/23	7	31.53	1	31.60	31.60	6	4,077	0.15%
2020/09/21	2	31.23	9	31.33	31.10	-7	4,119	-0.17%
2020/09/18	3	31.75	4	31.71	31.35	-1	4,157	-0.02%
2020/09/17	1	31.25	6	31.43	31.25	-5	4,262	-0.12%
2020/09/15	0	0.00	10	30.78	30.95	-10	4,218	-0.24%
2020/09/14	5	30.95	2	30.65	30.90	3	4,228	0.07%
2020/09/11	5	29.87	10	30.00	29.80	-5	4,237	-0.12%
2020/09/10	0	0.00	1	30.90	30.20	-1	4,249	-0.02%
2020/09/09	9	30.42	1	30.40	30.55	8	4,244	0.19%
2020/09/08	4	30.98	1	31.00	30.60	3	4,253	0.07%
2020/09/07	9	32.18	6	31.51	30.20	3	4,192	0.07%
2020/09/04	1	30.60	8	30.50	30.60	-7	3,890	-0.18%
2020/09/03	1	30.35	3	30.55	30.20	-2	3,859	-0.05%
2020/09/02	3	30.30	0	0.00	30.40	3	3,819	0.08%
2020/09/01	0	0.00	2	29.88	30.00	-2	3,806	-0.05%
2020/08/31	1	29.55	2	29.55	29.55	-1	3,825	-0.03%
2020/08/28	2	29.73	1	29.60	29.55	1	3,871	0.03%
2020/08/27	1	29.65	1	30.00	29.65	0	3,881	0.00%
2020/08/26	1	29.50	6	29.33	29.50	-5	3,882	-0.13%
2020/08/25	8	29.94	4	30.00	29.60	4	3,964	0.10%
2020/08/24	1	28.50	0	0.00	29.05	1	3,907	0.03%
2020/08/21	5	28.30	4	28.40	28.30	1	3,900	0.03%
2020/08/20	5	27.91	0	0.00	27.80	5	3,881	0.13%
2020/08/18	1.2	29.06	0	0.00	29.10	1.2	3,776	0.03%
2020/08/13	0	0.00	1	29.05	28.90	-1	3,891	-0.03%
2020/08/11	0	0.00	10	29.13	29.00	-10	3,873	-0.26%
2020/08/07	1.3	29.90	5	29.90	29.95	-3.7	3,840	-0.10%
2020/08/06	1	30.00	0	0.00	30.00	1	3,821	0.03%
2020/08/05	0	0.00	5	31.56	31.95	-5	3,676	-0.14%
2020/08/04	11	30.60	2	30.40	30.45	9	3,598	0.25%
2020/08/03	7	30.28	1.4	30.24	30.30	5.6	3,586	0.16%
2020/07/31	5	30.06	1	29.80	29.80	4	3,565	0.11%
2020/07/30	4	29.48	8	29.82	30.10	-4	3,563	-0.11%
2020/07/29	5	28.85	1	28.95	29.00	4	3,552	0.11%
2020/07/28	6	28.14	0	0.00	28.05	6	3,565	0.17%
2020/07/27	2	29.60	8	29.33	29.00	-6	3,563	-0.17%
2020/07/24	0	0.00	2	31.00	29.85	-2	3,558	-0.06%
2020/07/23	3	30.65	3	30.45	30.85	0	3,518	0.00%
2020/07/22	0	0.00	5	29.98	29.80	-5	3,549	-0.14%
2020/07/21	3	29.68	2	29.60	29.40	1	3,674	0.03%
2020/07/20	5	29.10	3	29.00	29.30	2	3,711	0.05%
2020/07/17	1	29.25	2	28.70	28.95	-1	3,698	-0.03%
2020/07/16	1	29.80	16	30.06	29.90	-15	3,642	-0.41%
2020/07/15	0	0.00	2.3	30.52	30.15	-2.3	3,675	-0.06%
2020/07/14	3	32.40	2	31.95	31.50	1	3,644	0.03%
2020/07/13	3	30.60	0	0.00	31.00	3	3,544	0.08%
2020/07/10	25	31.51	9	31.40	30.80	16	3,478	0.46%
2020/07/09	13	32.18	6.6	32.80	32.80	6.4	3,225	0.20%
2020/07/08	2	28.90	10	29.52	29.85	-8	2,833	-0.28%
2020/07/07	8	28.44	23	28.41	28.30	-15	2,771	-0.54%
2020/07/06	2	28.15	0	0.00	28.30	2	2,705	0.07%
2020/07/03	6	27.88	22	28.20	28.50	-16	2,655	-0.60%
2020/07/02	8	27.10	0	0.00	27.10	8	2,633	0.30%
2020/07/01	3	27.17	4	27.21	27.20	-1	2,704	-0.04%
2020/06/30	1	28.05	2	27.90	28.10	-1	2,656	-0.04%
2020/06/29	3	28.18	4	28.13	28.05	-1	2,600	-0.04%
2020/06/24	15	28.71	10	28.73	28.50	5	2,547	0.20%
2020/06/23	5	28.02	1	28.00	28.15	4	2,437	0.16%
2020/06/22	0	0.00	1	27.70	27.95	-1	2,405	-0.04%
2020/06/19	1	28.20	0	0.00	27.45	1	2,420	0.04%
2020/06/18	3	28.07	3	28.10	28.10	0	2,391	0.00%
2020/06/17	21	27.56	1	27.60	27.70	20	2,356	0.85%
2020/06/12	0	0.00	1	26.50	26.95	-1	2,378	-0.04%
2020/06/11	0	0.00	5	27.33	27.05	-5	2,400	-0.21%
2020/06/09	10	27.40	0	0.00	27.45	10	2,464	0.41%
2020/06/08	1	27.90	3	27.72	27.25	-2	2,474	-0.08%
2020/06/05	2	27.95	4	28.09	27.70	-2	2,465	-0.08%
2020/06/04	3	27.53	1	27.35	27.85	2	2,467	0.08%
2020/06/03	1	27.40	2	27.23	27.25	-1	2,575	-0.04%
2020/06/01	2	27.45	0	0.00	27.45	2	2,579	0.08%
2020/05/29	0	0.00	10	26.47	26.70	-10	2,483	-0.40%
2020/05/28	3	26.53	1	26.70	26.20	2	2,475	0.08%
2020/05/27	0	0.00	1	26.55	26.95	-1	2,441	-0.04%
2020/05/26	1	26.55	0	0.00	26.50	1	2,418	0.04%
2020/05/25	0	0.00	5	26.22	26.40	-5	2,400	-0.21%
2020/05/22	0	0.00	1	26.60	26.20	-1	2,390	-0.04%
2020/05/21	7	26.64	3	26.93	27.00	4	2,353	0.17%
2020/05/20	1	26.20	4	26.29	26.55	-3	2,277	-0.13%
2020/05/19	1	25.20	0	0.00	25.30	1	2,233	0.04%
2020/05/15	0	0.00	5	25.15	25.25	-5	2,223	-0.22%
2020/05/13	0	0.00	1	26.10	26.15	-1	2,197	-0.05%
2020/05/12	1	26.10	0	0.00	26.15	1	2,187	0.05%
2020/05/08	1	26.15	5	26.40	26.15	-4	2,167	-0.18%
2020/05/07	0	0.00	1	26.35	26.40	-1	2,153	-0.05%
2020/05/06	11	26.08	0	0.00	25.85	11	2,128	0.52%
2020/05/05	1	26.65	5	26.73	26.65	-4	2,072	-0.19%
2020/05/04	2	26.88	0	0.00	26.75	2	2,049	0.10%
2020/04/30	1	26.65	3	26.78	26.70	-2	2,007	-0.10%
2020/04/29	1	26.15	4	26.45	26.40	-3	1,984	-0.15%
2020/04/28	1	26.15	6	26.28	26.30	-5	1,964	-0.25%
2020/04/27	8	27.03	33	26.84	26.60	-25	1,956	-1.28%
2020/04/24	21	25.81	14	26.39	26.50	7	1,848	0.38%
2020/04/23	11	25.40	2	25.50	25.40	9	1,696	0.53%
2020/04/22	0	0.00	1	24.75	24.85	-1	1,624	-0.06%
2020/04/21	1	24.25	0	0.00	24.35	1	1,610	0.06%
2020/04/20	3	25.28	13	25.08	25.05	-10	1,581	-0.63%
2020/04/17	0.8	24.85	7	24.76	25.00	-6.2	1,512	-0.41%
2020/04/16	4	24.76	3	24.80	24.50	1	1,465	0.07%
2020/04/15	0	0.00	11	24.20	24.15	-11	1,410	-0.78%
2020/04/14	0	0.00	4	24.21	24.30	-4	1,390	-0.29%
2020/04/13	1	23.90	1	23.95	23.90	0	1,360	0.00%
2020/04/10	20	24.10	0	0.00	24.00	20	1,353	1.48%
2020/04/09	2	24.05	1	23.95	23.60	1	1,307	0.08%
2020/04/08	11	24.03	3	24.00	24.05	8	1,282	0.62%
2020/04/07	7	24.38	0	0.00	23.70	7	1,253	0.56%
2020/04/06	3	23.20	2	22.95	23.95	1	1,182	0.08%
2020/03/31	1	21.80	2	21.45	21.45	-1	1,084	-0.09%
2020/03/25	12	22.38	2	22.45	22.00	10	1,144	0.87%
2020/03/19	1	19.65	1	21.30	19.75	0	1,112	0.00%
2020/03/18	15	22.03	1	22.30	21.80	14	1,070	1.31%
2020/03/17	1	21.75	0	0.00	21.90	1	1,045	0.10%
2020/03/16	11	22.40	10	21.25	21.25	1	1,049	0.10%
2020/03/13	0	0.00	10	21.00	22.10	-10	1,036	-0.96%
2020/03/12	10	21.70	0	0.00	21.50	10	966	1.03%
2020/03/10	1	23.85	3	23.90	24.00	-2	925	-0.22%
2020/03/09	12	25.79	2	26.17	25.60	10.1	866	1.16%
2020/03/06	6	24.74	12	23.16	24.85	-6	701	-0.86%
2020/03/03	1	22.40	0	0.00	22.40	1	641	0.16%
2020/03/02	0	0.00	10	21.30	21.65	-10	633	-1.58%
2020/02/27	10	22.25	0	0.00	21.90	10	629	1.59%
2020/02/26	10	22.45	0	0.00	22.60	10	623	1.60%
2020/02/25	0	0.00	10	22.35	22.60	-10	624	-1.60%
2020/02/14	0	0.00	10	23.00	23.05	-10	635	-1.57%
2020/01/31	0	0.00	10	23.60	23.60	-10	705	-1.42%
2020/01/30	1	23.65	10	24.80	23.65	-9	701	-1.28%
2020/01/08	10	25.85	0	0.00	25.80	10	714	1.40%
2020/01/03	0	0.00	1	26.60	26.60	-1	727	-0.14%
2019/12/27	1	26.95	0	0.00	26.95	1	759	0.13%
2019/12/26	0	0.00	2	26.90	26.95	-2	767	-0.26%
2019/12/23	2	27.60	4	27.53	27.60	-2	752	-0.27%
2019/12/20	6	26.85	0	0.00	26.85	6	685	0.88%
2019/12/17	12	26.97	1	27.10	27.05	11	707	1.55%
2019/12/16	1	26.70	0	0.00	27.30	1	770	0.13%
2019/12/13	0	0.00	4	26.60	26.55	-4	806	-0.50%
2019/12/11	4	26.90	0	0.00	26.60	4	791	0.51%
2019/12/02	0	0.00	6	25.75	25.75	-6	906	-0.66%
2019/11/28	5	26.60	0	0.00	26.50	5	923	0.54%
2019/11/22	0	0.00	1	26.20	26.15	-1	1,118	-0.09%
2019/11/11	0	0.00	5	26.85	26.55	-5	1,288	-0.39%
2019/11/06	1	26.95	37	26.97	26.90	-36	1,318	-2.73%
2019/11/05	7	27.44	27	27.32	27.40	-20	1,321	-1.51%
2019/11/01	0	0.00	0.7	26.15	26.30	-0.7	1,266	-0.06%
2019/10/30	0	0.00	5.6	26.41	26.60	-5.6	1,277	-0.44%
2019/10/28	2	26.63	0	0.00	26.70	2	1,304	0.15%
2019/10/23	8	27.08	6	27.01	26.95	2	1,519	0.13%
2019/10/16	4	27.10	0	0.00	27.05	4	1,537	0.26%
2019/10/15	0	0.00	8	27.18	27.45	-8	1,503	-0.53%
2019/10/14	5	26.25	0	0.00	26.40	5	1,499	0.33%
2019/10/09	3	26.27	0	0.00	26.20	3	1,492	0.20%
2019/10/08	1	26.75	0	0.00	26.75	1	1,488	0.07%
2019/10/07	10	27.69	0	0.00	27.45	10	1,476	0.68%
2019/10/04	1	27.90	0	0.00	27.90	1	1,469	0.07%
2019/10/03	1	28.15	0	0.00	28.10	1	1,463	0.07%
2019/10/02	0	0.00	1	28.00	28.00	-1	1,452	-0.07%
2019/09/27	4	27.05	6	27.13	27.20	-2	1,445	-0.14%
2019/09/26	0	0.00	16	27.74	27.75	-16	1,442	-1.11%
2019/09/25	1	27.75	23	27.71	27.70	-22	1,444	-1.52%
2019/09/24	4	28.03	0	0.00	28.00	4	1,447	0.28%
2019/09/23	5	28.00	0	0.00	28.00	5	1,439	0.35%
2019/09/20	3	27.90	0	0.00	28.00	3	1,435	0.21%
2019/09/19	42	28.40	10	28.25	28.25	32	1,419	2.25%
2019/09/18	41	27.87	11	27.86	28.05	30	1,348	2.22%
2019/09/10	1	27.10	0	0.00	27.10	1	1,306	0.08%
2019/09/09	11	27.10	0	0.00	27.10	11	1,298	0.85%
2019/09/06	0	0.00	2	27.55	27.45	-2	1,283	-0.16%
2019/09/05	14	28.46	0	0.00	28.25	14	1,242	1.13%
2019/08/29	35	28.18	0	0.00	27.75	35	1,113	3.14%
2019/08/28	0	0.00	5	27.95	28.20	-5	972	-0.51%
2019/08/22	1	27.70	0	0.00	27.70	1	904	0.11%
2019/08/21	0	0.00	2	27.60	27.60	-2	893	-0.22%
2019/08/20	15	27.80	15	27.50	27.40	0	885	0.00%
2019/08/19	2	27.45	1	26.80	27.55	1	814	0.12%
2019/08/05	0	0.00	10	25.10	25.10	-10	747	-1.34%
2019/07/30	0	0.00	1	26.90	26.95	-1	736	-0.14%
2019/07/29	0	0.00	1	26.95	26.85	-1	728	-0.14%
2019/07/26	10	28.40	0	0.00	27.40	10	736	1.36%
2019/07/25	0	0.00	11	27.70	28.00	-11	620	-1.77%
2019/07/24	1	26.00	0	0.00	26.05	1	540	0.18%
2019/07/11	0	0.00	1	25.50	25.80	-1	947	-0.11%
2019/07/05	2	25.93	0	0.00	26.00	2	996	0.20%
2019/07/03	2	26.58	0	0.00	26.55	2	989	0.20%
2019/07/02	0	0.00	10	26.70	26.75	-10	980	-1.02%
2019/06/25	1	26.20	0	0.00	26.10	1	975	0.10%
2019/06/24	0	0.00	1	26.75	26.70	-1	953	-0.10%
2019/06/17	1	25.55	0	0.00	25.35	1	925	0.11%
2019/06/03	0	0.00	2	24.30	24.25	-2	902	-0.22%
2019/05/28	2	24.15	0	0.00	24.05	2	925	0.22%
2019/05/23	10	23.40	0	0.00	23.40	10	997	1.00%
2019/05/20	10	23.75	0	0.00	23.75	10	994	1.01%
2019/05/16	1	25.25	0	0.00	25.00	1	1,028	0.10%
2019/05/15	0	0.00	0.8	24.50	24.65	-0.8	1,019	-0.08%
2019/05/13	10	24.80	0	0.00	24.15	10	1,021	0.98%
2019/05/06	0	0.00	15	26.53	26.20	-15	1,019	-1.47%
2019/05/03	15	27.15	5	27.10	27.05	10	1,015	0.98%
2019/04/26	3	27.15	0	0.00	27.00	3	977	0.31%
2019/04/25	2	27.00	2	27.15	27.35	0	955	0.00%
2019/04/24	4	27.79	1	28.40	27.45	3	931	0.32%
2019/04/23	2	26.80	0	0.00	27.80	2	812	0.25%
2019/04/22	2	25.45	12.6	26.46	26.80	-10.6	725	-1.46%
2019/04/19	0	0.00	1	25.20	25.25	-1	655	-0.15%
2019/04/17	1	25.65	17	26.00	25.70	-16	655	-2.44%
2019/04/16	0	0.00	10	24.70	24.70	-10	601	-1.66%
2019/04/09	0	0.00	1	24.40	24.35	-1	574	-0.17%
2019/03/27	0	0.00	0.1	24.00	24.05	-0.1	553	-0.02%
2019/03/26	0	0.00	1.6	24.03	24.05	-1.6	551	-0.28%
2019/03/21	0	0.00	1	24.45	24.55	-1	550	-0.18%
2019/03/19	0.4	24.70	0	0.00	24.85	0.4	549	0.07%
2019/02/27	0	0.00	1	25.15	25.15	-1	710	-0.14%
2019/02/26	2	25.83	1.1	26.06	25.50	0.9	731	0.13%
2019/02/21	1	24.90	0	0.00	24.80	1	656	0.15%
2019/02/19	1	25.05	9	24.99	24.90	-8	667	-1.20%
2019/02/18	1	25.15	0	0.00	24.95	1	666	0.15%
2019/02/15	0	0.00	1	25.25	25.25	-1	636	-0.16%
2019/02/14	0	0.00	1	24.50	24.70	-1	615	-0.16%
2019/01/28	1	24.05	0	0.00	24.10	1	600	0.17%
2019/01/23	0	0.00	1	24.00	24.10	-1	623	-0.16%
2019/01/17	0	0.00	10	23.40	23.30	-10	621	-1.61%
2019/01/16	1	23.50	0	0.00	23.50	1	638	0.16%
2019/01/10	10	24.10	1	23.80	23.45	9	652	1.38%
2019/01/09	0	0.00	1	24.50	24.05	-1	649	-0.15%
2019/01/08	1	23.95	2	24.18	24.30	-1	632	-0.16%
2019/01/07	1	23.55	0	0.00	23.55	1	627	0.16%
2018/12/12	0	0.00	2	24.35	24.35	-2	800	-0.25%
2018/12/10	0	0.00	2	23.95	23.95	-2	917	-0.22%
2018/12/07	2	24.45	0	0.00	24.55	2	936	0.21%
2018/12/04	6	25.98	0	0.00	25.95	6	1,008	0.59%
2018/12/03	0	0.00	0.8	25.45	25.60	-0.8	1,000	-0.08%
2018/11/30	1	24.40	0	0.00	24.40	1	980	0.10%
2018/11/29	20	25.15	0	0.00	24.40	20	983	2.03%
2018/11/26	0	0.00	1	23.70	23.70	-1	962	-0.10%
2018/11/06	0	0.00	2	23.00	22.40	-2	1,212	-0.16%
2018/11/05	0	23.50	0	0.00	23.50	0	1,208	0.00%
2018/11/02	2	23.15	0	0.00	23.25	2	1,207	0.17%
2018/11/01	1	23.20	1	22.90	22.90	0	1,203	0.00%
2018/10/31	5	22.20	5	22.35	23.05	0	1,184	0.00%
2018/10/26	1	21.75	0	0.00	21.25	1	1,163	0.09%
2018/10/24	1	23.60	1	23.50	23.60	0	1,153	0.00%
2018/10/11	1	23.80	0	0.00	23.70	1	1,145	0.09%
2018/10/09	0	0.00	1	26.60	26.30	-1	1,149	-0.09%
2018/10/08	0	0.00	2	26.90	26.50	-2	1,155	-0.17%
2018/10/05	2	27.40	0	0.00	27.00	2	1,158	0.17%
2018/10/04	1	29.70	0	0.00	29.40	1	1,146	0.09%
2018/09/28	2	30.10	8	29.86	30.00	-6	1,278	-0.47%
2018/09/25	0.2	30.15	0	0.00	30.15	0.2	1,295	0.02%
2018/09/12	0.5	26.30	3	26.45	26.35	-2.5	1,288	-0.19%
2018/09/10	1	26.50	0	0.00	26.35	1	1,289	0.08%
2018/09/07	2	27.05	10	28.10	27.30	-8	1,307	-0.61%
2018/09/06	0	0.00	10	28.65	28.15	-10	1,388	-0.72%
2018/09/05	0	0.00	3	29.07	29.70	-3	1,405	-0.21%
2018/09/04	1	28.90	1	29.00	28.85	0	1,423	0.00%
2018/09/03	0	0.00	2	29.13	28.75	-2	1,412	-0.14%
2018/08/31	2	28.40	5.3	28.72	29.20	-3.3	1,386	-0.24%
2018/08/30	0	0.00	2	28.43	28.45	-2	1,365	-0.15%
2018/08/29	23	28.63	12	28.81	28.45	11	1,365	0.81%
2018/08/27	0	0.00	1	27.75	27.85	-1	1,338	-0.07%
2018/08/23	0	0.00	14	27.98	27.65	-14	1,352	-1.04%
2018/08/21	1	28.20	0	0.00	28.00	1	1,348	0.07%
2018/08/16	2	27.00	0	0.00	26.95	2	1,273	0.16%
2018/08/15	2	26.85	0	0.00	26.75	2	1,272	0.16%
2018/08/13	14	27.26	2	27.15	26.80	12	1,273	0.94%
2018/08/10	8	28.05	1	28.05	27.70	7	1,261	0.55%
2018/08/09	21	28.33	18	28.19	28.45	3	1,246	0.24%
2018/08/08	5	28.10	1	28.10	28.10	4	1,163	0.34%
2018/08/02	1	26.90	0	0.00	26.55	1	1,154	0.09%
2018/07/30	1	26.90	0	0.00	26.55	1	1,152	0.09%
2018/07/24	0	0.00	7.9	26.32	26.55	-7.9	1,152	-0.69%
2018/07/20	0	0.00	1	26.80	26.75	-1	1,188	-0.08%
2018/07/17	2	26.65	0	0.00	26.60	2	1,207	0.17%
2018/07/16	1	26.90	1	27.10	27.00	0	1,205	0.00%
2018/07/12	9	26.44	1	26.90	27.00	8	1,192	0.67%
2018/07/11	1	26.30	16	26.45	26.40	-15	1,193	-1.26%
2018/07/06	1	26.65	0	0.00	26.65	1	1,201	0.08%
2018/07/05	2	26.70	0	0.00	26.65	2	1,184	0.17%
2018/07/04	2	27.25	0	0.00	27.45	2	1,179	0.17%
2018/07/03	0	0.00	1	28.45	27.85	-1	1,173	-0.09%
2018/06/29	21	29.24	0	0.00	28.75	21	1,161	1.81%
2018/06/28	2	29.13	3	29.17	29.10	-1	1,139	-0.09%
2018/06/27	0	0.00	1	28.25	28.85	-1	1,059	-0.09%
2018/06/19	3	28.80	5	28.96	28.80	-2	1,081	-0.18%
2018/06/15	2	28.80	0	0.00	28.80	2	1,084	0.18%
2018/06/14	15	29.70	22	29.46	29.30	-7	1,058	-0.66%
2018/06/13	2	29.15	0	0.00	29.20	2	943	0.21%
2018/06/12	1	28.45	2	29.00	29.00	-1	879	-0.11%
2018/06/11	1	27.90	0	0.00	27.85	1	894	0.11%
2018/06/08	5	28.34	2	27.95	28.05	3	904	0.33%
2018/06/07	30	28.01	0	0.00	27.95	30	916	3.27%
2018/06/06	1	28.15	0	0.00	28.10	1	898	0.11%
2018/06/01	0	0.00	1	27.20	27.20	-1	852	-0.12%
2018/05/28	0	0.00	2	27.05	27.25	-2	837	-0.24%
2018/05/25	1	27.00	0	0.00	26.80	1	829	0.12%
2018/05/24	0	0.00	1	26.45	26.50	-1	813	-0.12%
2018/05/23	0.1	26.30	0	0.00	26.30	0.1	816	0.01%
2018/05/21	0	0.00	1	26.20	26.35	-1	819	-0.12%
2018/05/15	0	0.00	1	26.25	26.10	-1	860	-0.12%
2018/05/14	0	0.00	1	26.00	25.95	-1	926	-0.11%
2018/05/09	10	26.70	0	0.00	26.65	10	961	1.04%
2018/04/30	0	0.00	1	26.25	26.25	-1	1,125	-0.09%
2018/04/27	0	0.00	1	26.25	26.00	-1	1,159	-0.09%
2018/04/26	0	0.00	1	26.70	25.70	-1	1,179	-0.08%
2018/04/25	1	25.60	4	25.58	25.80	-3	1,186	-0.25%
2018/04/24	1	25.45	4	25.83	25.45	-3	1,191	-0.25%
2018/04/23	0	0.00	2	26.75	26.60	-2	1,177	-0.17%
2018/04/19	0	0.00	0.4	27.00	27.00	-0.4	1,217	-0.03%
2018/04/02	0	0.00	1	28.15	28.20	-1	1,446	-0.07%
2018/03/27	2	28.50	0	0.00	28.25	2	1,518	0.13%
2018/03/23	0	0.00	2	27.95	28.15	-2	1,520	-0.13%
2018/03/22	2	28.85	0	0.00	28.85	2	1,516	0.13%
2018/03/15	2	29.33	3	28.98	28.85	-1	1,644	-0.06%
2018/03/14	1	28.20	0	0.00	28.00	1	1,604	0.06%
2018/03/13	0	0.00	1	28.05	28.15	-1	1,611	-0.06%
2018/03/12	1	27.40	0	0.00	27.30	1	1,599	0.06%
2018/03/07	1	26.95	0	0.00	26.95	1	1,676	0.06%
2018/03/06	1	27.00	0	0.00	27.00	1	1,710	0.06%
2018/03/05	1	27.00	0	0.00	27.00	1	1,740	0.06%
2018/03/02	1	27.45	2	27.45	27.45	-1	1,765	-0.06%
2018/03/01	0	0.00	1	27.45	27.85	-1	1,790	-0.06%
2018/02/27	1	28.00	1	27.90	27.70	0	1,810	0.00%
2018/02/26	1	28.00	0	0.00	27.90	1	1,856	0.05%
2018/02/23	1	28.00	0	0.00	27.85	1	2,139	0.05%
2018/02/22	1	27.55	0	0.00	27.65	1	2,288	0.04%
2018/02/21	1	27.55	1	27.40	27.60	0	2,357	0.00%
2018/02/12	1	26.95	0	0.00	26.95	1	2,363	0.04%
2018/02/07	11	27.65	0	0.00	27.50	11	2,491	0.44%
2018/02/06	0	0.00	11	26.93	26.60	-11	2,536	-0.43%
2018/02/05	4	28.93	0	0.00	29.30	4	2,524	0.16%
2018/02/02	22	29.89	4	30.04	29.85	18	2,543	0.71%
2018/02/01	27	30.13	2	30.15	30.20	25	2,642	0.95%
2018/01/31	3	30.17	1	30.20	30.30	2	2,671	0.07%
2018/01/30	4	30.94	11	30.95	30.40	-7	2,715	-0.26%
2018/01/29	11	30.04	0	0.00	30.00	11	2,773	0.40%
2018/01/26	7	29.99	0	0.00	29.90	7	2,890	0.24%
2018/01/25	2	30.40	0	0.00	30.05	2	2,919	0.07%
2018/01/24	2	30.20	5	30.21	30.35	-3	3,006	-0.10%
2018/01/23	1	30.80	1	30.70	30.20	0	3,051	0.00%
2018/01/22	0	0.00	1	30.40	30.55	-1	3,103	-0.03%
2018/01/19	0	0.00	15	30.53	30.75	-15	3,256	-0.46%
2018/01/18	0	0.00	1	30.05	29.95	-1	3,290	-0.03%
2018/01/17	0	0.00	5	30.20	30.10	-5	3,511	-0.14%
2018/01/16	0	0.00	1	30.20	30.25	-1	3,889	-0.03%
2018/01/15	6	30.80	12	30.93	30.25	-6	3,975	-0.15%
2018/01/12	0	0.00	1	29.75	29.90	-1	4,194	-0.02%
2018/01/11	2	29.35	0	0.00	29.35	2	4,541	0.04%
2018/01/10	0	0.00	6	29.81	29.45	-6	4,611	-0.13%
2018/01/09	6	29.79	5	30.07	29.60	1	4,768	0.02%
2018/01/08	2	30.00	3	30.72	30.00	-1	5,157	-0.02%
2018/01/05	0	0.00	5	31.00	30.85	-5	5,331	-0.09%
2018/01/04	3	30.97	0	0.00	31.30	3	5,379	0.06%
2018/01/03	17	31.05	12	30.78	30.95	5	5,347	0.09%
2018/01/02	1	29.90	3	29.80	29.85	-2	5,288	-0.04%