偉詮電 (2436)-永豐金-板橋券商分點個股進出

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

偉詮電

(2436)

可現股當沖

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

立即追蹤
本地時間:13:30

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

偉詮電 (2436)籌碼相關－永豐金-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	11	70.35	7	70.34	70.10	4	9,006	0.04%
2023/10/11	1	70.90	11.1	71.16	70.30	-10.1	9,357	-0.11%
2023/10/06	0	0.00	11	71.27	71.00	-11	9,410	-0.12%
2023/10/05	11	71.49	1.1	71.50	71.40	10	9,454	0.11%
2023/10/04	8	70.23	8.1	70.53	70.90	-0.1	9,520	0.00%
2023/10/03	13	71.07	7	70.81	71.00	6	9,788	0.06%
2023/09/28	5	67.50	5	67.50	67.50	0	10,034	0.00%
2023/09/27	2	66.80	0.1	67.30	67.70	1.9	10,038	0.02%
2023/09/26	0.4	67.35	0	0.00	67.00	0.4	10,025	0.00%
2023/09/21	2	69.00	9	70.66	68.80	-7	9,933	-0.07%
2023/09/20	4.4	72.45	0	70.80	70.80	4.3	9,851	0.04%
2023/09/19	3.2	73.04	0	0.00	72.20	3.2	9,768	0.03%
2023/09/18	6	74.43	10	73.97	73.70	-4	9,610	-0.04%
2023/09/15	0.1	73.70	4.1	73.81	74.00	-4	9,477	-0.04%
2023/09/14	9.2	74.10	5	74.52	74.50	4.2	9,366	0.04%
2023/09/13	3.2	72.03	6	72.27	72.90	-2.9	9,235	-0.03%
2023/09/12	1.1	73.62	0	0.00	74.10	1.1	9,061	0.01%
2023/09/11	4	73.80	2.3	75.62	74.20	1.7	8,927	0.02%
2023/09/08	3	75.20	5	73.84	75.10	-2	8,819	-0.02%
2023/09/07	6.3	74.96	3	77.20	73.30	3.3	8,555	0.04%
2023/09/06	8	76.14	12	76.15	75.00	-4	8,229	-0.05%
2023/09/05	31	78.23	33.4	77.92	77.50	-2.4	7,950	-0.03%
2023/09/04	31.2	72.47	48	75.14	78.60	-16.8	6,954	-0.24%
2023/09/01	9	72.06	13	71.98	71.50	-4	6,310	-0.06%
2023/08/31	42	71.86	50	72.89	71.50	-8	6,069	-0.13%
2023/08/30	63	70.38	37	71.09	73.30	26	5,483	0.47%
2023/08/29	16	62.38	14	63.96	66.70	2	4,563	0.04%
2023/08/28	0	0.00	1	58.70	60.70	-1	4,187	-0.02%
2023/08/25	2	58.45	0	0.00	58.20	2	4,127	0.05%
2023/08/24	0	0.00	1	60.40	60.40	-1	4,107	-0.02%
2023/08/21	0	0.00	0.4	58.70	59.20	-0.4	3,998	-0.01%
2023/08/16	1	56.10	0	0.00	57.80	1	3,952	0.03%
2023/08/14	2	55.60	0	0.00	55.50	2	3,947	0.05%
2023/08/08	0	0.00	0.1	58.40	58.30	-0.1	3,901	0.00%
2023/08/07	0	58.50	0	0.00	58.70	0	3,896	0.00%
2023/08/02	3.1	58.00	0	0.00	58.00	3.1	3,881	0.08%
2023/07/31	2.1	61.09	1	62.00	60.20	1.1	3,801	0.03%
2023/07/27	0	0.00	1	61.20	61.20	-1	3,716	-0.03%
2023/07/25	0	0.00	1	60.70	60.70	-1	3,584	-0.03%
2023/07/24	0.1	59.90	2	61.10	60.00	-2	3,557	-0.05%
2023/07/21	0	0.00	0.1	61.60	61.90	-0.1	3,493	0.00%
2023/07/20	18.1	63.61	18	63.47	63.10	0.1	3,444	0.00%
2023/07/19	7	61.37	10	61.25	60.60	-3	3,183	-0.09%
2023/07/18	0	0.00	7	60.00	60.10	-7	3,141	-0.22%
2023/07/17	5.1	60.90	0	61.00	60.50	5	3,086	0.16%
2023/07/14	24	62.95	18	62.17	62.80	6	3,007	0.20%
2023/07/13	13	60.30	14	58.93	60.30	-1	2,708	-0.04%
2023/07/12	13	58.00	14	59.39	58.00	-1	2,596	-0.04%
2023/07/11	1	58.30	1	57.50	58.30	0	2,528	0.00%
2023/07/10	7	60.16	3.2	59.77	58.10	3.8	2,452	0.16%
2023/07/07	2.2	57.58	11	58.05	57.90	-8.8	2,163	-0.41%
2023/07/06	15	56.09	10	55.88	55.20	5	1,956	0.26%
2023/07/05	0	0.00	2	54.25	53.70	-2	1,856	-0.11%
2023/07/04	2	53.10	1	52.70	53.30	1	2,023	0.05%
2023/07/03	0	0.00	2	53.30	52.90	-2	2,273	-0.09%
2023/06/29	0	0.00	1	52.20	52.10	-1	2,275	-0.04%
2023/06/28	2	52.30	1	52.40	52.00	1	2,277	0.04%
2023/06/27	1	52.40	1	51.70	51.70	0	2,285	0.00%
2023/06/21	0.1	53.30	0	0.00	53.00	0.1	2,318	0.00%
2023/06/16	0.1	56.10	0	0.00	55.20	0.1	2,329	0.01%
2023/06/15	0.1	57.00	0	0.00	56.70	0.1	2,290	0.01%
2023/06/14	1.1	57.63	40	56.07	55.70	-39	2,262	-1.72%
2023/06/13	0.1	59.80	15	60.30	58.90	-15	2,143	-0.70%
2023/06/12	11	59.38	17	58.83	60.50	-6	2,067	-0.29%
2023/06/09	7	56.26	6	57.45	58.00	1	1,891	0.05%
2023/06/08	18.1	56.92	2	56.10	55.50	16.1	1,823	0.88%
2023/06/07	10.1	54.14	0	0.00	54.10	10.1	1,748	0.58%
2023/06/05	50	55.98	33	55.30	54.80	17	1,781	0.95%
2023/06/02	0	0.00	12	52.73	53.20	-12	1,682	-0.71%
2023/06/01	1	52.30	5	52.20	52.30	-4	1,679	-0.24%
2023/05/31	7	52.46	8	52.25	52.20	-1	1,728	-0.06%
2023/05/29	1	50.80	0	0.00	51.60	1	1,787	0.06%
2023/05/19	0	0.00	8	49.20	48.85	-8	1,964	-0.41%
2023/05/17	0	0.00	12	47.95	48.25	-12	1,968	-0.61%
2023/05/16	5	46.96	0	0.00	47.10	5	1,991	0.25%
2023/05/12	2	46.70	0	0.00	46.80	2	2,020	0.10%
2023/05/11	1	46.50	0	0.00	46.25	1	2,033	0.05%
2023/05/10	5.1	47.30	0	0.00	47.50	5.1	2,052	0.25%
2023/05/08	8	47.87	6	48.77	47.65	2	2,147	0.09%
2023/05/05	0	0.00	5	48.65	48.60	-5	2,402	-0.21%
2023/05/02	5	48.20	3	48.32	48.40	2	2,551	0.08%
2023/04/28	1	47.85	0	0.00	47.80	1	2,613	0.04%
2023/04/27	5	47.45	0	0.00	47.10	5	2,613	0.19%
2023/04/25	2	47.00	0	0.00	46.90	2	2,640	0.08%
2023/04/21	1	51.00	1	50.80	49.40	0	2,741	0.00%
2023/04/20	1	52.00	0	0.00	50.60	1	2,728	0.04%
2023/04/18	0	0.00	2	53.10	52.50	-2	2,711	-0.07%
2023/04/14	10	52.80	1	53.10	52.90	9	2,691	0.33%
2023/04/12	0	0.00	4	54.20	54.30	-4	2,656	-0.15%
2023/04/11	1	54.00	1	53.90	53.90	0	2,632	0.00%
2023/04/10	10	53.02	0	0.00	53.50	10	2,595	0.39%
2023/04/07	3	54.53	0	0.00	53.70	3	2,553	0.12%
2023/04/06	1	52.50	5	55.58	55.50	-4	2,363	-0.17%
2023/03/29	0	0.00	1	50.50	49.60	-1	2,092	-0.05%
2023/03/28	2	50.60	0	0.00	50.30	2	2,092	0.10%
2023/03/27	1	51.60	0	0.00	51.50	1	2,086	0.05%
2023/03/22	0.1	51.40	1	51.50	51.40	-1	2,023	-0.05%
2023/03/21	1	51.50	0	0.00	51.30	1	1,974	0.05%
2023/03/20	0	0.00	1	50.80	51.00	-1	1,963	-0.05%
2023/03/16	0	51.00	0	0.00	49.95	0	1,972	0.00%
2023/03/13	2	49.00	0	0.00	49.60	2	2,048	0.10%
2023/03/10	0	0.00	3	50.93	49.95	-3	2,116	-0.14%
2023/03/09	5	53.00	5	51.90	51.90	0	2,129	0.00%
2023/03/08	0.2	52.00	6	51.00	51.40	-5.8	2,075	-0.28%
2023/03/07	0	0.00	1	52.10	51.60	-1	2,073	-0.05%
2023/03/06	1	51.70	6	51.87	51.50	-5	2,072	-0.24%
2023/03/03	5	52.40	7	52.31	51.80	-2	2,096	-0.10%
2023/03/02	1	51.70	11	52.14	52.20	-10	2,103	-0.48%
2023/03/01	1	50.20	1	50.90	50.90	0	2,040	0.00%
2023/02/24	10	50.62	1	50.90	50.60	9	2,031	0.44%
2023/02/23	9	51.24	0	0.00	50.90	9	2,000	0.45%
2023/02/22	8	50.48	11	50.99	51.10	-3	1,986	-0.15%
2023/02/21	7	50.69	2	50.50	50.80	5	1,965	0.25%
2023/02/20	1	50.10	0	0.00	50.00	1	1,978	0.05%
2023/02/17	0	0.00	1	49.50	49.55	-1	1,987	-0.05%
2023/02/14	2	48.00	0	0.00	47.90	2	2,081	0.10%
2023/02/10	2	47.38	2	47.75	47.25	0	2,172	0.00%
2023/02/08	2	49.45	2	49.33	49.35	0	2,289	0.00%
2023/02/07	1	49.00	0	0.00	49.05	1	2,401	0.04%
2023/02/06	0	0.00	1	50.00	49.05	-1	2,405	-0.04%
2023/02/03	17	51.05	18	50.80	50.90	-1	2,381	-0.04%
2023/02/02	1	49.20	3	49.25	49.35	-2	2,248	-0.09%
2023/02/01	0	0.00	1	48.35	48.30	-1	2,614	-0.04%
2023/01/30	1	48.50	1	48.40	48.35	0	2,627	0.00%
2023/01/16	0	0.00	2	46.23	46.00	-2	2,579	-0.08%
2023/01/13	0	0.00	1	46.35	46.35	-1	2,578	-0.04%
2023/01/12	6	46.33	0	0.00	45.80	6	2,556	0.23%
2023/01/11	0	0.00	3	45.95	46.35	-3	2,495	-0.12%
2023/01/09	0	0.00	1	43.75	44.05	-1	2,454	-0.04%
2023/01/06	1	43.50	0	0.00	43.55	1	2,471	0.04%
2022/12/27	0	0.00	1	42.70	42.75	-1	2,540	-0.04%
2022/12/26	0	0.00	4	41.85	41.85	-4	2,545	-0.16%
2022/12/19	0	0.00	1	43.80	43.00	-1	2,642	-0.04%
2022/12/16	0	0.00	2	43.95	44.15	-2	2,650	-0.08%
2022/12/14	3	44.85	0	0.00	45.05	3	2,672	0.11%
2022/12/07	0	0.00	1	46.70	45.60	-1	2,700	-0.04%
2022/12/06	4	47.30	0	0.00	47.10	4	2,695	0.15%
2022/12/05	7	49.77	1	49.70	48.85	6	2,677	0.22%
2022/12/02	2	48.80	5	48.12	48.65	-3	2,632	-0.11%
2022/12/01	4	47.25	3	47.45	47.10	1	2,565	0.04%
2022/11/29	0	0.00	1	45.05	45.00	-1	2,586	-0.04%
2022/11/24	1	46.70	3	46.57	46.80	-2	2,609	-0.08%
2022/11/21	0	0.00	1	45.40	44.90	-1	2,697	-0.04%
2022/11/16	0	0.00	1	45.90	46.30	-1	2,692	-0.04%
2022/11/15	1	45.00	0	0.00	45.45	1	2,662	0.04%
2022/11/08	2	44.13	0	0.00	43.20	2	2,609	0.08%
2022/11/07	0	0.00	1	44.05	44.35	-1	2,593	-0.04%
2022/11/04	3	43.07	1	43.35	43.20	2	2,523	0.08%
2022/11/03	1	43.40	2	43.88	43.85	-1	2,498	-0.04%
2022/10/28	6	42.43	11	43.12	42.80	-5	2,269	-0.22%
2022/10/27	6	42.08	5	42.20	42.20	1	1,869	0.05%
2022/10/13	0	0.00	1	36.95	36.95	-1	1,943	-0.05%
2022/09/30	1	39.45	0	0.00	40.65	1	2,016	0.05%
2022/09/26	0	0.00	4	41.68	40.30	-4	2,115	-0.19%
2022/09/23	4	44.85	0	0.00	43.25	4	2,152	0.19%
2022/09/21	1	44.50	0	0.00	44.25	1	2,159	0.05%
2022/09/16	0	0.00	4	47.20	46.50	-4	2,206	-0.18%
2022/09/07	2	48.20	0	0.00	48.00	2	2,436	0.08%
2022/09/05	1	49.85	0	0.00	50.00	1	2,420	0.04%
2022/09/01	0	0.00	4	53.00	52.90	-4	2,427	-0.16%
2022/08/31	1	56.20	1	56.10	56.50	0	2,407	0.00%
2022/08/30	5	55.80	0	0.00	55.90	5	2,427	0.21%
2022/08/29	3	56.30	0	0.00	55.50	3	2,471	0.12%
2022/08/26	14	60.06	6	59.10	58.50	8	2,460	0.33%
2022/08/25	0	0.00	1	58.30	58.80	-1	2,383	-0.04%
2022/08/24	0	0.00	1	56.40	56.50	-1	2,391	-0.04%
2022/08/22	0	0.00	1	57.00	57.00	-1	2,479	-0.04%
2022/08/19	1	57.50	0	0.00	57.50	1	2,481	0.04%
2022/08/18	2	57.75	0	0.00	57.80	2	2,497	0.08%
2022/08/15	4	56.18	1	56.70	56.90	3	2,493	0.12%
2022/08/12	1	55.00	1	55.50	55.20	0	2,460	0.00%
2022/08/11	0	0.00	4	51.83	52.10	-4	2,407	-0.17%
2022/08/10	0	0.00	2	49.95	50.00	-2	2,467	-0.08%
2022/08/09	1	50.82	0	0.00	50.70	1	2,493	0.04%
2022/07/22	1	57.30	0	0.00	57.60	1	2,632	0.04%
2022/07/19	0	0.00	1	55.00	55.10	-1	2,822	-0.04%
2022/07/18	1	55.80	0	0.00	55.10	1	2,929	0.03%
2022/06/28	0	0.00	1	59.10	59.40	-1	2,926	-0.03%
2022/06/27	1	59.80	0	0.00	60.10	1	2,975	0.03%
2022/06/23	1	56.00	0	0.00	55.60	1	2,997	0.03%
2022/06/22	1	57.20	0	0.00	56.70	1	3,031	0.03%
2022/06/17	0	0.00	2	60.40	60.80	-2	3,079	-0.06%
2022/06/16	0	0.00	2	62.30	61.00	-2	3,067	-0.07%
2022/06/15	2	66.40	0	0.00	65.50	2	3,035	0.07%
2022/06/08	1	71.30	1	71.10	70.80	0	3,239	0.00%
2022/06/07	1	70.80	0	0.00	70.90	1	3,246	0.03%
2022/06/06	0.1	69.70	1	69.10	69.00	-0.9	3,236	-0.03%
2022/06/02	1	70.80	1	70.10	69.90	0	3,309	0.00%
2022/06/01	1	70.30	0	0.00	71.10	1	3,363	0.03%
2022/05/31	1	70.30	2	70.45	70.50	-1	3,453	-0.03%
2022/05/30	0	0.00	1	68.30	68.30	-1	3,705	-0.03%
2022/05/27	0	0.00	2	67.00	66.10	-2	3,715	-0.05%
2022/05/16	1	67.80	1	67.00	66.60	0	4,929	0.00%
2022/05/13	0	0.00	1	65.20	66.10	-1	4,975	-0.02%
2022/05/11	2	67.05	2	67.25	66.80	0	5,077	0.00%
2022/05/09	0	0.00	2	65.65	65.50	-2	5,385	-0.04%
2022/05/06	2	66.65	1	66.80	66.50	1	5,414	0.02%
2022/05/05	2	72.25	2	72.30	72.20	0	5,389	0.00%
2022/05/03	1	69.30	1	69.30	69.30	0	5,468	0.00%
2022/04/29	1	69.80	0	0.00	69.50	1	5,530	0.02%
2022/04/27	10	65.00	10	68.60	69.10	0	5,554	0.00%
2022/04/26	1	71.70	1	70.10	69.30	0	5,488	0.00%
2022/04/25	3	72.13	0	0.00	71.60	3	5,471	0.05%
2022/04/22	4	79.50	3	79.20	78.60	1	5,441	0.02%
2022/04/21	2	75.35	0	0.00	78.00	2	5,437	0.04%
2022/04/18	1	77.60	0	0.00	76.00	1	5,539	0.02%
2022/04/15	3	77.43	1	77.20	77.10	2	5,594	0.04%
2022/04/11	0	79.00	1	79.00	79.00	-1	5,791	-0.02%
2022/04/07	2	83.65	0	0.00	82.00	2	5,864	0.03%
2022/04/06	0.1	84.27	0	0.00	84.00	0.1	5,933	0.00%
2022/03/31	3	86.43	0	0.00	86.20	3	6,275	0.05%
2022/03/30	2	88.00	0	0.00	87.60	2	6,313	0.03%
2022/03/28	0	0.00	26	87.00	86.20	-26	6,720	-0.39%
2022/03/25	16	90.59	0	0.00	88.60	16	7,237	0.22%
2022/03/24	3	89.00	15	89.73	90.00	-12	7,357	-0.16%
2022/03/23	30	90.02	4.3	90.35	90.00	25.7	7,554	0.34%
2022/03/22	1	87.50	1	88.19	88.20	0	7,904	0.00%
2022/03/18	0	0.00	1	86.50	87.40	-1	8,095	-0.01%
2022/03/17	3	87.20	3	84.73	87.20	0	8,217	0.00%
2022/03/16	1	84.50	0	0.00	82.90	1	8,309	0.01%
2022/03/15	1	85.01	18	84.80	84.50	-17	8,323	-0.20%
2022/03/14	0	0.00	1	88.50	88.20	-1	8,386	-0.01%
2022/03/11	0	0.00	3	87.70	88.80	-3	8,645	-0.03%
2022/03/10	3	88.97	0	0.00	88.20	3	8,899	0.03%
2022/03/09	1	86.90	4	86.00	86.70	-3	9,189	-0.03%
2022/03/08	0.3	85.60	0	0.00	85.00	0.3	9,589	0.00%
2022/03/07	2	88.65	0.5	88.90	88.50	1.5	10,289	0.01%
2022/03/04	7	94.29	2	94.00	92.50	5	10,484	0.05%
2022/03/03	10.5	94.35	12	94.55	94.20	-1.5	10,673	-0.01%
2022/03/02	0	0.00	1	91.00	91.00	-1	10,618	-0.01%
2022/03/01	1	90.50	3	90.47	90.50	-2	10,812	-0.02%
2022/02/24	4	89.15	6	88.95	87.10	-2	11,264	-0.02%
2022/02/23	1	91.20	1	90.50	91.20	0	11,617	0.00%
2022/02/22	5.2	90.43	6	89.18	89.60	-0.8	11,952	-0.01%
2022/02/21	3	93.77	1	94.60	93.00	2	12,207	0.02%
2022/02/18	8	93.86	6	94.58	95.40	2	12,829	0.02%
2022/02/17	33	96.60	28	96.55	93.00	5	13,341	0.04%
2022/02/15	2	90.70	2	91.15	89.40	0	15,010	0.00%
2022/02/14	1	90.90	9	90.44	90.30	-8	16,674	-0.05%
2022/02/11	1	92.50	7	91.41	93.10	-6	16,750	-0.04%
2022/02/10	12	93.00	2	92.70	92.60	10	16,916	0.06%
2022/02/09	11	92.55	7	93.14	93.10	4	16,994	0.02%
2022/02/08	3.1	88.04	2	88.30	88.30	1.1	16,838	0.01%
2022/02/07	0	0.00	6	86.85	88.00	-6	16,890	-0.04%
2022/01/26	6	87.00	7	84.87	87.00	-1	16,989	-0.01%
2022/01/25	7	85.40	2	85.15	84.10	5	17,509	0.03%
2022/01/20	3	86.90	2	87.30	88.00	1	18,192	0.01%
2022/01/19	0	0.00	0.1	86.60	86.60	-0.1	18,316	0.00%
2022/01/18	3	87.43	3	87.40	87.70	0	18,600	0.00%
2022/01/17	4	86.83	14	86.36	87.30	-10	18,746	-0.05%
2022/01/14	11	84.18	16	84.19	84.40	-5	19,141	-0.03%
2022/01/13	18	87.29	3	87.90	87.10	15	19,434	0.08%
2022/01/12	3	89.17	7	88.73	88.10	-4	19,695	-0.02%
2022/01/11	3	89.63	1	88.70	88.70	2	19,849	0.01%
2022/01/10	3	91.20	3	91.27	91.50	0	19,979	0.00%
2022/01/07	6	91.93	3	90.93	90.60	3	20,091	0.01%
2022/01/06	3	93.50	7	93.81	94.40	-4	20,176	-0.02%
2022/01/05	5	92.94	3	95.03	93.00	2	20,334	0.01%
2022/01/04	5	95.94	5	96.10	95.60	0	20,350	0.00%
2022/01/03	7	97.36	4	97.08	95.70	3	20,600	0.01%
2021/12/30	3	96.73	5	96.68	96.60	-2	20,769	-0.01%
2021/12/29	4	97.08	6.4	97.52	97.10	-2.4	21,060	-0.01%
2021/12/28	16	98.94	16	99.04	97.10	0	21,406	0.00%
2021/12/27	3	97.53	6.2	97.04	97.60	-3.2	21,659	-0.01%
2021/12/24	3	96.23	3	96.03	95.40	0	22,324	0.00%
2021/12/23	14	98.89	11.1	96.55	96.00	3	23,656	0.01%
2021/12/22	37	99.99	38	99.17	97.60	-1	24,269	0.00%
2021/12/21	12	99.67	7	99.73	99.00	5	24,683	0.02%
2021/12/20	6	96.58	7	97.00	97.00	-1	25,111	0.00%
2021/12/17	8	96.13	8	96.18	96.60	0	25,525	0.00%
2021/12/16	15	96.05	29	95.93	96.30	-14	25,423	-0.06%
2021/12/15	7.1	90.56	7	91.26	91.80	0.1	25,084	0.00%
2021/12/14	4	88.38	5	88.50	88.50	-1	25,064	0.00%
2021/12/13	4	91.30	3	91.37	90.10	1	25,202	0.00%
2021/12/10	1.1	90.95	7.1	92.69	90.90	-6	25,130	-0.02%
2021/12/09	3	94.73	5	95.04	94.00	-2	25,112	-0.01%
2021/12/08	5	96.46	0	0.00	94.70	5	25,205	0.02%
2021/12/07	4	96.87	4	97.23	95.00	0	25,414	0.00%
2021/12/06	6.3	100.04	6	100.40	99.30	0.3	25,366	0.00%
2021/12/03	15	99.23	15	99.37	99.00	0	25,346	0.00%
2021/12/02	24	97.68	25	97.74	96.00	-1	25,448	0.00%
2021/12/01	36	98.59	10	98.92	100.50	26	25,916	0.10%
2021/11/30	4	95.55	7	94.09	92.80	-3	26,270	-0.01%
2021/11/29	7.1	91.92	16	92.69	92.20	-8.9	26,552	-0.03%
2021/11/26	30.1	96.47	6	96.63	94.60	24.1	26,435	0.09%
2021/11/25	6	100.10	29	96.28	95.70	-23	26,282	-0.09%
2021/11/24	5.1	99.49	7	98.89	99.50	-1.9	26,132	-0.01%
2021/11/23	6.1	100.37	10	100.10	98.90	-3.9	25,964	-0.01%
2021/11/22	16.2	105.39	9	102.11	101.00	7.2	25,807	0.03%
2021/11/19	18.2	104.59	19	104.82	106.50	-0.9	25,464	0.00%
2021/11/18	4	103.63	13	103.27	104.00	-9	25,166	-0.04%
2021/11/17	44	110.42	34.1	109.45	108.50	10	24,873	0.04%
2021/11/16	28.1	107.09	34	107.44	110.00	-6	24,203	-0.02%
2021/11/15	50	106.64	42.8	106.78	108.00	7.3	23,487	0.03%
2021/11/12	15.4	98.58	31.3	100.32	102.50	-15.9	22,181	-0.07%
2021/11/11	42.4	90.20	67	90.92	93.40	-24.7	21,178	-0.12%
2021/11/10	12	84.78	6.2	84.73	85.00	5.9	19,506	0.03%
2021/11/09	8.3	84.08	6.6	84.25	84.50	1.8	19,431	0.01%
2021/11/08	7	82.29	6.1	81.67	82.50	0.9	19,253	0.00%
2021/11/05	11.3	80.32	2	79.30	80.90	9.3	19,187	0.05%
2021/11/04	7.2	80.49	38	81.27	80.50	-30.8	19,178	-0.16%
2021/11/03	4.2	80.79	7	81.59	80.90	-2.9	19,157	-0.01%
2021/11/02	47.2	83.60	31	85.55	80.10	16.2	19,153	0.08%
2021/11/01	14	87.60	35.2	86.07	89.00	-21.2	18,596	-0.11%
2021/10/29	8	82.28	8	82.68	81.10	0	18,170	0.00%
2021/10/28	9.1	82.84	4	82.23	82.50	5.1	18,092	0.03%
2021/10/27	16	81.33	13	80.14	81.80	3	17,980	0.02%
2021/10/26	8	80.55	15	81.58	78.20	-7	17,928	-0.04%
2021/10/25	9	83.14	9	83.57	82.90	0	17,804	0.00%
2021/10/22	24	83.11	23.1	83.06	84.20	0.9	17,909	0.01%
2021/10/21	17.1	81.67	43.2	80.90	82.50	-26.1	17,779	-0.15%
2021/10/20	44	79.66	15.1	78.19	79.90	28.9	17,541	0.16%
2021/10/19	25	74.82	11.2	73.90	75.90	13.8	17,696	0.08%
2021/10/18	10.3	72.50	9	72.40	73.10	1.3	18,107	0.01%
2021/10/15	7	74.30	11	73.80	73.40	-4	18,097	-0.02%
2021/10/14	4	72.83	8	73.38	72.20	-4	18,120	-0.02%
2021/10/13	7.1	75.26	3	78.40	72.50	4.1	18,117	0.02%
2021/10/12	8.1	79.01	16	78.32	77.90	-7.9	18,058	-0.04%
2021/10/08	18	81.25	11	81.06	80.30	7	18,088	0.04%
2021/10/07	8	80.16	18	79.69	80.90	-10	18,114	-0.06%
2021/10/06	17	80.04	21	80.00	77.70	-4	18,625	-0.02%
2021/10/05	22	79.39	10	78.18	81.40	12	19,044	0.06%
2021/10/04	35	84.11	36	80.39	77.90	-1	18,855	-0.01%
2021/10/01	20	84.41	23	84.13	83.70	-3	18,721	-0.02%
2021/09/30	75	90.02	55.1	90.48	85.90	19.9	18,543	0.11%
2021/09/29	39	88.71	18	88.49	90.50	21	17,435	0.12%
2021/09/28	9.1	87.42	19	88.34	89.80	-9.9	17,263	-0.06%
2021/09/27	27	87.49	29.3	88.27	86.70	-2.3	17,372	-0.01%
2021/09/24	5	84.72	12.2	84.90	86.00	-7.2	16,747	-0.04%
2021/09/23	2	80.05	4	80.05	79.10	-2	16,243	-0.01%
2021/09/22	4	80.10	2	79.30	79.20	2	16,431	0.01%
2021/09/17	5.2	79.89	5	79.42	80.50	0.2	16,461	0.00%
2021/09/16	10	79.61	14.1	79.85	79.90	-4.1	16,462	-0.02%
2021/09/15	6.1	78.05	7	77.79	77.10	-0.9	16,364	-0.01%
2021/09/14	3	79.23	4	79.45	78.90	-1	16,563	-0.01%
2021/09/13	6	80.60	7	81.17	79.20	-1	16,583	-0.01%
2021/09/10	38	78.46	38.1	77.82	82.30	-0.1	16,488	0.00%
2021/09/09	3	76.63	2.3	77.03	78.80	0.8	16,198	0.00%
2021/09/08	51.3	75.19	3	74.73	75.40	48.3	16,062	0.30%
2021/09/07	11.1	79.07	58	77.07	76.80	-46.9	15,970	-0.29%
2021/09/06	31	86.46	41	87.12	85.30	-10	15,660	-0.06%
2021/09/03	39.3	85.13	54	84.84	86.30	-14.7	14,906	-0.10%
2021/09/02	28	80.53	40	78.43	80.90	-12	13,965	-0.09%
2021/09/01	26	76.75	7	74.74	76.80	19	13,801	0.14%
2021/08/31	5	72.36	4	73.10	72.30	1	13,761	0.01%
2021/08/30	4	74.60	4	75.83	73.00	0	14,222	0.00%
2021/08/27	6	74.81	5	75.24	75.10	1	14,787	0.01%
2021/08/26	18	75.48	16	75.21	74.90	2	14,874	0.01%
2021/08/25	5	74.10	5	73.58	74.10	0	15,033	0.00%
2021/08/24	5	73.84	14	73.25	72.30	-9	15,316	-0.06%
2021/08/23	8	73.70	7	72.06	74.00	1	15,767	0.01%
2021/08/20	5	68.20	6	69.02	70.10	-1	16,231	-0.01%
2021/08/19	13	70.96	3	70.33	68.10	10	16,345	0.06%
2021/08/18	6	68.57	7	66.93	71.20	-1	16,518	-0.01%
2021/08/17	11	70.68	12	70.82	66.80	-1	17,000	-0.01%
2021/08/16	9	70.02	10	70.30	70.20	-1	17,306	-0.01%
2021/08/13	11	73.29	10	71.84	70.70	1	17,520	0.01%
2021/08/12	6	71.97	6	73.17	74.80	0	17,616	0.00%
2021/08/11	8	72.95	11	74.07	71.70	-3	17,905	-0.02%
2021/08/10	6	76.65	5	77.08	76.00	1	18,084	0.01%
2021/08/09	8	79.35	7	79.53	77.10	1	18,354	0.01%
2021/08/06	13	81.35	10.2	81.43	80.20	2.8	18,642	0.01%
2021/08/05	2	79.40	1	79.90	79.40	1	19,042	0.01%
2021/08/04	11	80.15	11	80.16	79.40	0	20,152	0.00%
2021/08/03	0.1	78.90	1	78.80	79.80	-0.9	20,330	0.00%
2021/08/02	2	77.45	2	78.15	77.20	0	20,587	0.00%
2021/07/30	4	78.55	15	78.09	77.60	-11	20,805	-0.05%
2021/07/29	7	77.77	5	79.28	78.60	2	21,123	0.01%
2021/07/28	29	80.19	7.6	77.84	78.20	21.4	21,224	0.10%
2021/07/27	10	87.60	12	87.21	85.70	-2	21,315	-0.01%
2021/07/26	3	86.23	2	85.55	86.30	1	21,323	0.00%
2021/07/23	26	88.05	48	89.62	84.10	-22	21,540	-0.10%
2021/07/22	50.1	89.29	12	88.18	91.00	38.1	21,510	0.18%
2021/07/21	3	83.80	18	83.58	83.20	-15	21,221	-0.07%
2021/07/20	4	84.40	3	83.23	81.80	1	21,670	0.00%
2021/07/19	8	85.04	5	84.82	85.30	3	21,935	0.01%
2021/07/16	10	84.01	2	84.45	83.50	8	22,258	0.04%
2021/07/15	6	82.72	8	82.68	83.70	-2	22,625	-0.01%
2021/07/14	8	82.14	18	85.09	81.90	-10	23,126	-0.04%
2021/07/13	42.1	88.71	22.7	89.45	84.50	19.4	23,408	0.08%
2021/07/12	15.6	88.23	16	88.22	88.90	-0.4	23,504	0.00%
2021/07/09	7	83.61	9	83.78	84.10	-2	23,282	-0.01%
2021/07/08	30	84.39	13	83.82	83.50	17	23,986	0.07%
2021/07/07	16	84.33	14	84.31	83.10	2	24,188	0.01%
2021/07/06	7	81.11	7	81.71	80.50	0	23,819	0.00%
2021/07/05	23.1	83.25	27	82.28	80.90	-3.9	23,835	-0.02%
2021/07/02	38.6	78.99	24	80.24	81.40	14.6	23,587	0.06%
2021/07/01	6	75.82	28	75.90	77.00	-22	23,334	-0.09%
2021/06/30	3	73.27	10	73.54	74.00	-7	23,598	-0.03%
2021/06/29	27	74.56	21	75.30	73.20	6	23,772	0.03%
2021/06/28	7.5	73.59	7	73.64	74.50	0.5	24,086	0.00%
2021/06/25	4	73.18	7	72.89	72.60	-3	24,213	-0.01%
2021/06/24	14	72.61	2	73.45	73.00	12	24,200	0.05%
2021/06/23	2	71.65	4.4	73.32	74.30	-2.4	24,611	-0.01%
2021/06/22	10	69.36	7	69.47	68.50	3	24,500	0.01%
2021/06/21	2	70.45	14	70.68	70.00	-12	24,451	-0.05%
2021/06/18	12	72.59	17	72.80	72.40	-5	24,673	-0.02%
2021/06/17	9	72.22	4	72.18	73.00	5	24,692	0.02%
2021/06/16	21.1	73.96	6	73.83	72.30	15.1	24,764	0.06%
2021/06/15	3	73.57	11	73.37	74.10	-8	25,315	-0.03%
2021/06/11	7	73.47	3	73.10	72.10	4	25,706	0.02%
2021/06/10	9	73.54	10.3	72.61	71.90	-1.3	25,626	-0.01%
2021/06/09	20.4	72.92	20	73.08	72.50	0.4	25,494	0.00%
2021/06/08	11	74.76	14	74.46	74.00	-3	25,161	-0.01%
2021/06/07	21	77.32	13.4	77.28	74.90	7.7	25,031	0.03%
2021/06/04	25.1	76.15	30	75.68	76.00	-4.9	24,476	-0.02%
2021/06/03	13	72.51	1	72.50	72.90	12	23,850	0.05%
2021/06/02	16.3	72.76	24	72.32	72.00	-7.8	23,682	-0.03%
2021/06/01	31.4	73.16	21	73.79	73.20	10.4	23,441	0.04%
2021/05/31	13	72.28	55.2	71.86	71.70	-42.2	23,089	-0.18%
2021/05/28	65.4	68.03	8	68.06	69.20	57.4	22,597	0.25%
2021/05/27	8	62.74	8	63.14	63.10	0	22,127	0.00%
2021/05/26	6	63.30	10	63.46	62.90	-4	21,987	-0.02%
2021/05/25	13	64.72	11	63.73	64.30	2	21,819	0.01%
2021/05/24	8	60.05	6	59.18	61.20	2	21,389	0.01%
2021/05/21	15	58.46	8	58.38	59.50	7	21,098	0.03%
2021/05/20	5	58.46	4	58.08	55.80	1	20,947	0.00%
2021/05/19	39	59.31	37	57.69	58.30	2	20,866	0.01%
2021/05/18	9	57.37	8	56.84	58.50	1	20,628	0.00%
2021/05/17	2	54.35	3	53.00	53.20	-1	20,444	0.00%
2021/05/14	4	59.28	6	60.10	56.00	-2	20,130	-0.01%
2021/05/13	14	59.84	9	60.14	57.90	5	19,779	0.03%
2021/05/12	18	62.67	17	62.16	63.90	1	19,252	0.01%
2021/05/11	4	63.08	22	62.94	61.50	-18	18,179	-0.10%
2021/05/10	17	68.78	9	67.98	66.10	8	17,957	0.04%
2021/05/07	20	73.74	21	73.41	71.70	-1	17,679	-0.01%
2021/05/06	8	70.49	9.8	70.55	70.20	-1.8	17,444	-0.01%
2021/05/05	11	77.95	11	77.73	73.90	0	17,078	0.00%
2021/05/04	8	77.81	25	79.86	77.80	-17	16,994	-0.10%
2021/05/03	10	82.31	7.8	83.29	81.30	2.2	16,717	0.01%
2021/04/29	14	84.74	9	86.43	82.30	5	16,587	0.03%
2021/04/28	10	86.74	11	87.93	86.30	-1	16,669	-0.01%
2021/04/27	7.4	87.84	16.1	88.19	86.20	-8.7	16,629	-0.05%
2021/04/26	12	88.57	12	88.38	88.40	0	16,739	0.00%
2021/04/23	22.1	80.46	10	81.17	83.80	12.1	17,227	0.07%
2021/04/22	8	82.49	15.3	82.84	76.20	-7.3	17,848	-0.04%
2021/04/21	9.1	83.24	8.5	83.62	82.40	0.6	17,572	0.00%
2021/04/20	12.7	80.64	18	81.16	82.10	-5.3	17,159	-0.03%
2021/04/19	14	77.13	9	78.33	77.00	5	16,646	0.03%
2021/04/16	26	75.45	23	75.74	76.70	3	16,167	0.02%
2021/04/15	7	67.97	20.5	68.00	70.90	-13.5	15,460	-0.09%
2021/04/14	37.5	66.75	65	67.36	68.20	-27.5	15,145	-0.18%
2021/04/13	19	64.54	27	65.95	64.10	-8	14,454	-0.06%
2021/04/12	11	63.38	12	63.11	62.70	-1	14,028	-0.01%
2021/04/09	37	63.41	10	64.73	63.50	27	14,027	0.19%
2021/04/08	7	63.89	19	64.31	65.10	-12	14,040	-0.09%
2021/04/07	13	64.68	28.1	64.45	64.70	-15.1	14,381	-0.10%
2021/04/06	42	59.88	54	60.31	61.80	-12	14,284	-0.08%
2021/04/01	11	57.14	9	56.72	57.30	2	13,930	0.01%
2021/03/31	45	57.34	32	57.03	55.10	13	13,870	0.09%
2021/03/30	16	54.19	5	54.28	54.60	11	13,563	0.08%
2021/03/29	1	52.10	6	52.45	52.00	-5	13,527	-0.04%
2021/03/26	37	53.96	9	54.47	52.30	28	13,914	0.20%
2021/03/25	1	52.00	1	51.20	52.00	0	13,788	0.00%
2021/03/24	4	51.23	14	50.94	50.90	-10	14,839	-0.07%
2021/03/23	16	52.36	7	53.07	51.00	9	14,826	0.06%
2021/03/22	1	50.30	5	50.90	50.90	-4	14,644	-0.03%
2021/03/19	2	51.15	1	51.00	50.80	1	15,085	0.01%
2021/03/18	19	52.53	21	52.33	52.30	-2	15,923	-0.01%
2021/03/17	18	49.86	27	50.07	49.85	-9	16,206	-0.06%
2021/03/16	1	47.65	1	47.30	46.80	0	16,394	0.00%
2021/03/15	0	0.00	1	47.95	47.50	-1	16,561	-0.01%
2021/03/12	1	47.00	1	47.00	47.00	0	16,575	0.00%
2021/03/11	0	0.00	2	46.10	46.05	-2	16,700	-0.01%
2021/03/10	2	44.45	0	0.00	44.20	2	16,805	0.01%
2021/03/09	1	44.60	1	43.90	43.85	0	17,084	0.00%
2021/03/08	0	0.00	1	45.50	44.55	-1	17,214	-0.01%
2021/03/02	10	46.60	0	0.00	46.05	10	17,440	0.06%
2021/02/26	1	46.50	0	0.00	46.80	1	17,452	0.01%
2021/02/25	0	0.00	1	47.50	47.20	-1	17,460	-0.01%
2021/02/24	0	0.00	1	48.20	47.75	-1	17,475	-0.01%
2021/02/23	0	0.00	1	46.90	47.75	-1	17,378	-0.01%
2021/02/22	2	47.73	6	47.80	48.00	-4	17,333	-0.02%
2021/02/19	2	46.65	1	47.10	46.65	1	17,273	0.01%
2021/02/18	2	46.30	0	0.00	46.05	2	17,211	0.01%
2021/02/17	1	43.60	6	45.46	46.25	-5	17,159	-0.03%
2021/02/05	0	0.00	1.3	42.71	42.60	-1.3	17,112	-0.01%
2021/02/04	1	42.95	0	0.00	42.85	1	17,126	0.01%
2021/02/02	0	0.00	1	43.95	43.85	-1	17,165	-0.01%
2021/02/01	0	0.00	2	41.55	42.95	-2	17,106	-0.01%
2021/01/29	7	43.30	1	43.05	43.00	6	17,099	0.04%
2021/01/27	1	44.35	0	0.00	44.35	1	16,993	0.01%
2021/01/26	4	45.03	2	45.23	44.50	2	16,929	0.01%
2021/01/25	2	44.05	0.3	43.88	43.95	1.8	16,741	0.01%
2021/01/22	1	44.70	0	0.00	45.30	1	16,624	0.01%
2021/01/21	13	45.76	1	46.20	44.45	12	16,435	0.07%
2021/01/20	6	49.65	77	50.26	47.70	-71	15,990	-0.44%
2021/01/19	7	53.77	7	53.84	52.50	0	15,607	0.00%
2021/01/18	17	54.54	16	53.53	55.00	1	15,188	0.01%
2021/01/15	8.1	52.30	11.8	53.41	54.10	-3.7	14,131	-0.03%
2021/01/14	75	49.90	4	49.90	49.20	71	13,079	0.54%
2021/01/13	1	47.75	4	48.20	48.75	-3	12,864	-0.02%
2021/01/12	1	49.05	1	48.25	46.90	0	12,755	0.00%
2021/01/11	3	49.53	1	49.80	48.75	2	12,641	0.02%
2021/01/08	5	48.94	7	48.78	49.10	-2	12,627	-0.02%
2021/01/07	0	0.00	3	49.28	48.80	-3	12,813	-0.02%
2021/01/06	6	49.16	4	49.10	47.85	2	12,819	0.02%
2021/01/05	1	47.75	3	47.58	47.35	-2	12,592	-0.02%
2021/01/04	9.5	48.81	9	48.14	48.30	0.5	12,479	0.00%
2020/12/31	4	50.40	4	50.13	49.65	0	12,232	0.00%
2020/12/30	27	51.21	26	51.00	49.85	1	11,904	0.01%
2020/12/29	21	49.35	24	49.43	49.15	-3	11,189	-0.03%
2020/12/28	0	0.00	2	48.93	48.30	-2	10,722	-0.02%
2020/12/25	2	47.75	7	48.64	47.80	-5	10,433	-0.05%
2020/12/24	1	49.25	0	0.00	47.50	1	10,220	0.01%
2020/12/23	1	47.55	6	47.44	47.85	-5	9,907	-0.05%
2020/12/22	15	47.80	0	0.00	45.95	15	9,684	0.15%
2020/12/21	6.5	48.92	1	50.20	48.05	5.5	9,233	0.06%
2020/12/18	41	50.86	27	50.87	51.30	14	8,837	0.16%
2020/12/17	2	49.80	2	49.80	49.80	0	7,635	0.00%
2020/12/16	0	0.00	7	45.30	45.30	-7	7,550	-0.09%
2020/12/15	16	42.75	12	42.03	41.20	4	7,435	0.05%
2020/12/14	30	46.23	32	45.23	44.85	-2	6,960	-0.03%
2020/12/11	7.2	44.15	15	43.32	45.65	-7.8	5,975	-0.13%
2020/12/10	15	40.18	7	40.44	41.50	8	5,008	0.16%
2020/12/09	1	39.10	3.9	38.56	40.05	-2.9	4,322	-0.07%
2020/12/08	3	36.50	2.3	36.96	36.45	0.7	4,100	0.02%
2020/12/07	6	35.93	0	0.00	36.60	6	4,030	0.15%
2020/12/04	0	0.00	3.8	36.39	37.10	-3.8	3,855	-0.10%
2020/12/03	15.1	35.13	18.8	36.43	36.70	-3.7	3,772	-0.10%
2020/12/02	2	35.00	8	34.92	34.60	-6	3,805	-0.16%
2020/12/01	0	0.00	2	34.10	33.80	-2	3,678	-0.05%
2020/11/30	1	33.40	0	0.00	33.20	1	3,660	0.03%
2020/11/27	7	32.95	0	0.00	33.10	7	3,666	0.19%
2020/11/26	7	33.89	1	33.75	33.50	6	3,655	0.16%
2020/11/24	6	33.00	12	33.18	32.70	-6	3,412	-0.18%
2020/11/20	0	0.00	1	33.50	32.95	-1	3,325	-0.03%
2020/11/19	1	33.35	3	33.18	32.95	-2	3,350	-0.06%
2020/11/17	2	32.15	0	0.00	32.00	2	3,323	0.06%
2020/11/16	5	32.00	11	32.42	32.20	-6	3,362	-0.18%
2020/11/13	3	32.10	3	32.37	32.40	0	3,341	0.00%
2020/11/12	5	32.15	5	31.89	31.75	0	3,258	0.00%
2020/11/10	10	31.44	0	0.00	31.45	10	3,214	0.31%
2020/11/09	0	0.00	1	30.90	31.00	-1	3,126	-0.03%
2020/11/06	3	30.40	0	0.00	30.40	3	3,099	0.10%
2020/11/04	2	30.65	0	0.00	30.90	2	3,079	0.06%
2020/10/30	1	30.55	0	0.00	30.65	1	3,311	0.03%
2020/10/29	0	0.00	3	30.25	30.65	-3	3,321	-0.09%
2020/10/28	0	0.00	5	30.90	31.00	-5	3,350	-0.15%
2020/10/27	0	0.00	1	31.30	31.40	-1	3,385	-0.03%
2020/10/23	1	32.65	5	32.15	32.05	-4	3,409	-0.12%
2020/10/21	1	31.90	0	0.00	31.90	1	3,366	0.03%
2020/10/19	16	32.02	15	32.32	32.25	1	3,462	0.03%
2020/10/16	2	32.68	15	32.24	32.05	-13	3,447	-0.38%
2020/10/15	30	33.98	14	33.16	33.45	16	3,365	0.48%
2020/10/14	3	33.50	37.6	31.61	34.00	-34.6	3,042	-1.14%
2020/10/13	3	31.05	3	31.30	31.15	0	2,893	0.00%
2020/09/29	0	0.00	4	30.29	29.85	-4	3,912	-0.10%
2020/09/25	3	28.70	0	0.00	29.15	3	4,050	0.07%
2020/09/24	3	30.45	0	0.00	30.35	3	4,102	0.07%
2020/09/23	0	0.00	5	31.80	31.60	-5	4,077	-0.12%
2020/09/17	0	0.00	7	31.57	31.25	-7	4,262	-0.16%
2020/09/16	23	31.05	0	0.00	31.20	23	4,222	0.54%
2020/09/15	0	0.00	1	30.75	30.95	-1	4,218	-0.02%
2020/09/14	5	30.24	3	30.72	30.90	2	4,228	0.05%
2020/09/11	11	29.89	0	0.00	29.80	11	4,237	0.26%
2020/09/10	1	30.30	4	30.91	30.20	-3	4,249	-0.07%
2020/09/09	3	30.40	0	0.00	30.55	3	4,244	0.07%
2020/09/08	0	0.00	2	30.53	30.60	-2	4,253	-0.05%
2020/09/07	9	31.03	16	32.11	30.20	-7	4,192	-0.17%
2020/09/04	0	0.00	3	30.52	30.60	-3	3,890	-0.08%
2020/09/03	3	30.35	38	30.96	30.20	-35	3,859	-0.91%
2020/09/01	0	0.00	1	30.00	30.00	-1	3,806	-0.03%
2020/08/31	5	29.55	0	0.00	29.55	5	3,825	0.13%
2020/08/28	1	29.55	0	0.00	29.55	1	3,871	0.03%
2020/08/27	0	0.00	1	30.10	29.65	-1	3,881	-0.03%
2020/08/26	1	29.40	0	0.00	29.50	1	3,882	0.03%
2020/08/24	0	0.00	1	29.00	29.05	-1	3,907	-0.03%
2020/08/20	1	28.25	0	0.00	27.80	1	3,881	0.03%
2020/08/18	0	0.00	4	29.30	29.10	-4	3,776	-0.11%
2020/08/17	4	29.40	0	0.00	29.45	4	3,796	0.11%
2020/08/13	2	29.25	2	29.05	28.90	0	3,891	0.00%
2020/08/12	30	28.80	0	0.00	28.95	30	3,881	0.77%
2020/08/11	5.1	29.05	0	0.00	29.00	5.1	3,873	0.13%
2020/08/07	10	29.90	5	29.85	29.95	5	3,840	0.13%
2020/08/06	2	30.20	22	30.02	30.00	-20	3,821	-0.52%
2020/08/05	5	31.37	1	31.95	31.95	4	3,676	0.11%
2020/08/04	1	30.30	0	0.00	30.45	1	3,598	0.03%
2020/08/03	1	30.20	0	0.00	30.30	1	3,586	0.03%
2020/07/31	2	30.03	1	29.85	29.80	1	3,565	0.03%
2020/07/30	3	29.73	6	30.08	30.10	-3	3,563	-0.08%
2020/07/29	2	29.20	0	0.00	29.00	2	3,552	0.06%
2020/07/28	1	28.55	0	0.00	28.05	1	3,565	0.03%
2020/07/27	1	29.45	1	30.00	29.00	0	3,563	0.00%
2020/07/24	1	30.50	59	30.60	29.85	-58	3,558	-1.63%
2020/07/23	59	30.84	5	30.57	30.85	54	3,518	1.53%
2020/07/22	11	29.70	1	29.45	29.80	10	3,549	0.28%
2020/07/21	1	29.55	0	0.00	29.40	1	3,674	0.03%
2020/07/20	3	28.73	1	29.15	29.30	2	3,711	0.05%
2020/07/17	7	29.37	23	28.91	28.95	-16	3,698	-0.43%
2020/07/16	10	29.84	1	30.30	29.90	9	3,642	0.25%
2020/07/15	3	30.72	0	0.00	30.15	3	3,675	0.08%
2020/07/14	15	31.87	11	31.83	31.50	4	3,644	0.11%
2020/07/13	4	30.78	2	30.80	31.00	2	3,544	0.06%
2020/07/10	11	31.23	21	31.05	30.80	-10	3,478	-0.29%
2020/07/09	23	32.13	13	31.88	32.80	10	3,225	0.31%
2020/07/08	10	28.69	175	29.73	29.85	-165	2,833	-5.82%	大賣/鉅額交易
2020/07/07	0	0.00	2	28.25	28.30	-2	2,771	-0.07%
2020/07/06	13	28.15	0	0.00	28.30	13	2,705	0.48%
2020/07/03	2	27.75	9	28.15	28.50	-7	2,655	-0.26%
2020/07/02	1	27.10	0	0.00	27.10	1	2,633	0.04%
2020/07/01	4	27.30	1	27.05	27.20	3	2,704	0.11%
2020/06/30	3	28.00	0	0.00	28.10	3	2,656	0.11%
2020/06/29	1	28.30	5	28.66	28.05	-4	2,600	-0.15%
2020/06/24	20	28.91	16	28.79	28.50	4	2,547	0.16%
2020/06/19	0	0.00	1	27.90	27.45	-1	2,420	-0.04%
2020/06/08	1	27.60	0	0.00	27.25	1	2,474	0.04%
2020/06/05	0	0.00	15	27.77	27.70	-15	2,465	-0.61%
2020/06/04	10	27.58	1	27.55	27.85	9	2,467	0.36%
2020/06/03	1	27.25	0	0.00	27.25	1	2,575	0.04%
2020/06/01	1	27.25	0	0.00	27.45	1	2,579	0.04%
2020/05/25	19	26.34	19	25.93	26.40	0	2,400	0.00%
2020/05/21	0	0.00	7	27.10	27.00	-7	2,353	-0.30%
2020/05/20	0	0.00	2	26.60	26.55	-2	2,277	-0.09%
2020/05/14	4	25.78	0	0.00	25.45	4	2,213	0.18%
2020/05/11	5	26.15	0	0.00	26.15	5	2,182	0.23%
2020/05/08	10	26.53	10	26.20	26.15	0	2,167	0.00%
2020/05/07	10	25.90	10	26.50	26.40	0	2,153	0.00%
2020/05/06	0	0.00	3	26.25	25.85	-3	2,128	-0.14%
2020/04/30	0	0.00	5	26.80	26.70	-5	2,007	-0.25%
2020/04/29	0	0.00	2	26.35	26.40	-2	1,984	-0.10%
2020/04/27	0	0.00	1.4	26.72	26.60	-1.4	1,956	-0.07%
2020/04/24	0.4	26.35	13	26.26	26.50	-12.6	1,848	-0.68%
2020/04/23	3	25.28	8	25.40	25.40	-5	1,696	-0.29%
2020/04/21	2	24.58	0	0.00	24.35	2	1,610	0.12%
2020/04/20	3	25.15	15	25.45	25.05	-12	1,581	-0.76%
2020/04/17	15	24.83	1	24.90	25.00	14	1,512	0.93%
2020/04/16	11	24.92	10	24.95	24.50	1	1,465	0.07%
2020/04/13	2	23.95	0	0.00	23.90	2	1,360	0.15%
2020/04/07	0	0.00	7	24.19	23.70	-7	1,253	-0.56%
2020/04/06	7	23.81	3	23.40	23.95	4	1,182	0.34%
2020/03/31	0	0.00	1	21.95	21.45	-1	1,084	-0.09%
2020/03/30	2	21.70	0	0.00	21.75	2	1,084	0.18%
2020/03/27	2	22.00	3	21.88	21.90	-1	1,110	-0.09%
2020/03/26	1	21.70	0	0.00	21.75	1	1,152	0.09%
2020/03/25	0	0.00	3	22.45	22.00	-3	1,144	-0.26%
2020/03/20	1	21.00	0	0.00	21.00	1	1,115	0.09%
2020/03/19	3	20.97	2	19.70	19.75	1	1,112	0.09%
2020/03/18	2	22.43	0	0.00	21.80	2	1,070	0.19%
2020/03/13	0	0.00	1	21.90	22.10	-1	1,036	-0.10%
2020/03/12	1	21.60	5	23.20	21.50	-4	966	-0.41%
2020/03/11	0	0.00	4	24.25	23.50	-4	941	-0.42%
2020/03/10	8	24.03	2	25.30	24.00	6	925	0.65%
2020/03/09	19	25.70	8	25.83	25.60	11	866	1.27%
2020/03/05	0	0.00	2	22.70	22.60	-2	635	-0.31%
2020/03/03	2	22.20	8	22.51	22.40	-6	641	-0.93%
2020/03/02	2	21.60	2	21.85	21.65	0	633	0.00%
2020/02/27	4	22.25	0	0.00	21.90	4	629	0.64%
2020/02/21	11	23.10	1	23.20	23.05	10	625	1.60%
2020/02/20	1	22.95	3	23.20	23.30	-2	626	-0.32%
2020/02/19	3	23.00	0	0.00	23.00	3	628	0.48%
2020/02/17	5	22.81	0	0.00	22.90	5	632	0.79%
2020/02/12	0	23.00	0	0.00	23.00	0	638	0.00%
2019/12/26	0	0.00	2	26.90	26.95	-2	767	-0.26%
2019/12/17	2	27.35	0	0.00	27.05	2	707	0.28%
2019/12/10	0	0.00	10	26.45	26.70	-10	754	-1.32%
2019/12/02	10	25.75	0	0.00	25.75	10	906	1.10%
2019/11/28	0	0.00	12	26.75	26.50	-12	923	-1.30%
2019/11/26	6	26.05	0	0.00	26.00	6	1,071	0.56%
2019/11/22	5	26.18	5	26.10	26.15	0	1,118	0.00%
2019/11/19	0	0.00	4	26.85	26.70	-4	1,146	-0.35%
2019/11/14	6	26.70	0	0.00	26.40	6	1,272	0.47%
2019/11/13	174	26.70	0	0.00	26.70	174	1,271	13.69%	大買/鉅額交易
2019/11/12	4	26.65	0	0.00	26.90	4	1,271	0.31%
2019/11/05	2	27.35	0	0.00	27.40	2	1,321	0.15%
2019/09/24	0	0.00	1	28.10	28.00	-1	1,447	-0.07%
2019/09/20	1	27.85	0	0.00	28.00	1	1,435	0.07%
2019/09/18	0	0.00	1	27.85	28.05	-1	1,348	-0.07%
2019/09/09	0.7	27.00	1	27.10	27.10	-0.3	1,298	-0.02%
2019/09/06	1	27.55	0	0.00	27.45	1	1,283	0.08%
2019/09/05	1	28.50	0	0.00	28.25	1	1,242	0.08%
2019/09/04	0	0.00	2	28.00	28.45	-2	1,178	-0.17%
2019/09/02	1	27.35	0	0.00	27.70	1	1,129	0.09%
2019/08/29	4	28.26	2	28.78	27.75	2	1,113	0.18%
2019/08/28	0	0.00	1	28.20	28.20	-1	972	-0.10%
2019/08/22	1	27.70	0	0.00	27.70	1	904	0.11%
2019/08/20	2	27.60	0	0.00	27.40	2	885	0.23%
2019/08/14	0	0.00	2	26.90	26.65	-2	774	-0.26%
2019/08/05	0	0.00	2	25.00	25.10	-2	747	-0.27%
2019/07/26	6	28.12	3	28.37	27.40	3	736	0.41%
2019/07/25	1	28.20	0	0.00	28.00	1	620	0.16%
2019/07/16	0	0.00	1	26.10	26.05	-1	869	-0.12%
2019/07/10	1	25.45	0	0.00	25.60	1	949	0.11%
2019/07/03	0	0.00	1	26.55	26.55	-1	989	-0.10%
2019/07/02	0	0.00	1	26.60	26.75	-1	980	-0.10%
2019/07/01	0	0.00	2	26.70	26.50	-2	973	-0.21%
2019/06/27	1	26.50	0	0.00	26.45	1	971	0.10%
2019/06/26	0	0.00	1	26.25	26.35	-1	971	-0.10%
2019/06/20	4	26.26	1	26.05	26.05	3	938	0.32%
2019/06/05	0	0.00	1	25.00	24.95	-1	907	-0.11%
2019/05/16	1	25.30	1	25.15	25.00	0	1,028	0.00%
2019/04/24	2	28.05	0	0.00	27.45	2	931	0.21%
2019/04/23	0	0.00	5	26.90	27.80	-5	812	-0.62%
2019/04/22	5	26.80	0	0.00	26.80	5	725	0.69%
2019/04/19	0	0.00	5	25.40	25.25	-5	655	-0.76%
2019/04/17	0	0.00	0.3	25.55	25.70	-0.3	655	-0.05%
2019/04/12	0	0.00	3	25.27	24.70	-3	608	-0.49%
2019/04/11	3	24.80	0	0.00	25.30	3	615	0.49%
2019/04/03	0	24.10	0	0.00	24.20	0	568	0.00%
2019/04/02	0	0.00	1	24.10	24.15	-1	566	-0.18%
2019/04/01	2	24.15	1	24.15	24.10	1	563	0.18%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/11	0.4	24.60	0	0.00	24.60	0.4	655	0.06%
2019/02/26	12	25.30	10	25.60	25.50	2	731	0.27%
2019/02/18	0	0.00	2	25.43	24.95	-2	666	-0.30%
2019/02/15	2	24.80	0	0.00	25.25	2	636	0.31%
2019/02/11	6	24.35	6	24.40	24.45	0	599	0.00%
2019/01/25	8	24.29	8	24.35	24.35	0	602	0.00%
2019/01/24	0	0.00	2	24.25	24.05	-2	613	-0.33%
2019/01/23	2	24.00	0	0.00	24.10	2	623	0.32%
2019/01/22	2	24.55	3.3	24.12	24.00	-1.3	617	-0.21%
2019/01/21	1	24.05	0	0.00	24.30	1	612	0.16%
2019/01/11	0.2	23.20	1	23.35	23.25	-0.8	653	-0.12%
2019/01/04	1	22.90	0	0.00	23.40	1	654	0.15%
2018/12/24	0	0.00	1	22.80	22.75	-1	694	-0.14%
2018/11/07	0	0.00	1	22.75	22.70	-1	1,207	-0.08%
2018/11/06	1	22.50	0	0.00	22.40	1	1,212	0.08%
2018/11/05	0	0.00	1	23.10	23.50	-1	1,208	-0.08%
2018/10/26	1	21.25	0	0.00	21.25	1	1,163	0.09%
2018/10/25	0.4	22.35	0	0.00	22.20	0.4	1,157	0.03%
2018/10/16	2	23.05	2	23.00	23.45	0	1,178	0.00%
2018/10/15	0	0.00	2	23.10	23.05	-2	1,179	-0.17%
2018/10/12	3	22.37	1	22.10	22.65	2	1,174	0.17%
2018/10/01	0	0.00	2	30.38	30.50	-2	1,262	-0.16%
2018/09/27	2	30.00	0	0.00	29.90	2	1,288	0.16%
2018/09/07	0	0.00	2	27.25	27.30	-2	1,307	-0.15%
2018/09/06	4	28.60	0	0.00	28.15	4	1,388	0.29%
2018/09/04	0	0.00	16	29.01	28.85	-16	1,423	-1.12%
2018/09/03	0	0.00	1	29.30	28.75	-1	1,412	-0.07%
2018/08/31	8	29.11	0	0.00	29.20	8	1,386	0.58%
2018/08/30	7	28.63	2	28.40	28.45	5	1,365	0.37%
2018/08/29	2	28.50	0	0.00	28.45	2	1,365	0.15%
2018/08/24	1	27.75	1	27.60	27.60	0	1,349	0.00%
2018/08/22	1	27.90	1	27.85	28.10	0	1,350	0.00%
2018/08/21	0	0.00	4	28.36	28.00	-4	1,348	-0.30%
2018/08/20	2	27.60	12	27.23	27.60	-10	1,290	-0.77%
2018/08/13	0	0.00	1	27.15	26.80	-1	1,273	-0.08%
2018/08/10	2	27.83	20	27.94	27.70	-18	1,261	-1.43%
2018/08/09	43	28.24	31	28.14	28.45	12	1,246	0.96%
2018/08/08	8	27.94	0	0.00	28.10	8	1,163	0.69%
2018/08/03	0	0.00	1	26.90	26.80	-1	1,151	-0.09%
2018/08/02	1	26.65	0	0.00	26.55	1	1,154	0.09%
2018/08/01	0	0.00	2	26.88	26.85	-2	1,158	-0.17%
2018/07/30	1	26.50	1	26.65	26.55	0	1,152	0.00%
2018/07/27	2	26.73	2	26.83	26.75	0	1,151	0.00%
2018/07/26	1	26.50	0	0.00	26.60	1	1,151	0.09%
2018/07/23	1	26.60	0	0.00	26.35	1	1,161	0.09%
2018/07/20	1	26.70	1	27.15	26.75	0	1,188	0.00%
2018/07/19	1	26.85	3	27.13	26.85	-2	1,193	-0.17%
2018/07/18	1	26.65	1	27.00	26.65	0	1,203	0.00%
2018/07/17	1	26.60	0	0.00	26.60	1	1,207	0.08%
2018/07/16	2	26.98	0	0.00	27.00	2	1,205	0.17%
2018/07/12	0	0.00	2	26.73	27.00	-2	1,192	-0.17%
2018/07/11	1	26.35	0	0.00	26.40	1	1,193	0.08%
2018/07/05	1	27.35	10	27.35	26.65	-9	1,184	-0.76%
2018/07/04	2	27.25	0	0.00	27.45	2	1,179	0.17%
2018/06/27	0	0.00	3	28.68	28.85	-3	1,059	-0.28%
2018/06/26	2	27.35	1	27.80	28.10	1	1,044	0.10%
2018/06/25	2	27.98	1	28.40	27.80	1	1,036	0.10%
2018/06/22	1	28.05	0	0.00	28.00	1	1,037	0.10%
2018/06/19	10	28.65	10	28.88	28.80	0	1,081	0.00%
2018/06/15	0	0.00	2	29.10	28.80	-2	1,084	-0.18%
2018/06/14	6	29.33	6	29.42	29.30	0	1,058	0.00%
2018/06/13	20	29.45	0	0.00	29.20	20	943	2.12%
2018/06/12	0	0.00	13	28.99	29.00	-13	879	-1.48%
2018/06/08	6	28.04	0	0.00	28.05	6	904	0.66%
2018/06/07	12	28.23	0	0.00	27.95	12	916	1.31%
2018/06/06	0	0.00	1	28.25	28.10	-1	898	-0.11%
2018/06/04	0	0.00	1	27.80	27.80	-1	871	-0.11%
2018/05/30	1	26.70	0	0.00	26.70	1	841	0.12%
2018/05/28	0	0.00	4	27.20	27.25	-4	837	-0.48%
2018/05/21	0	0.00	1	26.35	26.35	-1	819	-0.12%
2018/05/18	1	26.05	1	26.30	26.00	0	826	0.00%
2018/05/17	1	26.05	1	26.35	26.05	0	844	0.00%
2018/05/15	5	26.14	2	26.28	26.10	3	860	0.35%
2018/05/14	2	26.05	0	0.00	25.95	2	926	0.22%
2018/04/27	0	0.00	1	26.25	26.00	-1	1,159	-0.09%
2018/04/26	1	25.80	0	0.00	25.70	1	1,179	0.08%
2018/03/31	0	0.00	2	28.60	28.25	-2	1,467	-0.14%
2018/03/28	1	28.10	0	0.00	28.05	1	1,507	0.07%
2018/03/27	2	28.28	0	0.00	28.25	2	1,518	0.13%
2018/03/22	1	28.85	0	0.00	28.85	1	1,516	0.07%
2018/03/15	1	29.80	1	29.50	28.85	0	1,644	0.00%
2018/03/13	0	0.00	1	27.50	28.15	-1	1,611	-0.06%
2018/03/12	3	27.27	2	27.43	27.30	1	1,599	0.06%
2018/03/09	0	0.00	10	27.40	27.30	-10	1,623	-0.62%
2018/03/08	0	0.00	2	27.30	27.20	-2	1,662	-0.12%
2018/03/06	1	27.00	26	27.02	27.00	-25	1,710	-1.46%
2018/03/05	1	27.10	0	0.00	27.00	1	1,740	0.06%
2018/03/02	1	27.45	0	0.00	27.45	1	1,765	0.06%
2018/02/21	1	27.55	2	27.55	27.60	-1	2,357	-0.04%
2018/02/12	1	26.95	0	0.00	26.95	1	2,363	0.04%
2018/02/08	10	27.05	0	0.00	27.05	10	2,404	0.42%
2018/02/07	1	27.60	0	0.00	27.50	1	2,491	0.04%
2018/02/06	1	28.10	0	0.00	26.60	1	2,536	0.04%
2018/02/01	3	30.20	5	30.08	30.20	-2	2,642	-0.08%
2018/01/30	18	30.91	5	30.93	30.40	13	2,715	0.48%
2018/01/29	1	30.10	0	0.00	30.00	1	2,773	0.04%
2018/01/24	0	0.00	2	30.28	30.35	-2	3,006	-0.07%
2018/01/23	13	30.57	2	30.80	30.20	11	3,051	0.36%
2018/01/22	0	0.00	1	30.60	30.55	-1	3,103	-0.03%
2018/01/19	1	30.70	1	30.70	30.75	0	3,256	0.00%
2018/01/17	15	30.50	1	30.40	30.10	14	3,511	0.40%
2018/01/11	1	29.45	0	0.00	29.35	1	4,541	0.02%
2018/01/10	1	29.60	0	0.00	29.45	1	4,611	0.02%
2018/01/09	1	30.05	0	0.00	29.60	1	4,768	0.02%
2018/01/05	1	31.50	1	30.90	30.85	0	5,331	0.00%