偉詮電 (2436)-群益金鼎-新竹券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.6
漲跌
▲0.2
漲幅
+0.33%
成交量
436張
產業
上市半導體類股
889人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/08	0	0.00	0	61.80	61.90	0	1,291	0.00%
2024/05/02	1	61.90	0	0.00	61.50	1	1,337	0.07%
2024/04/30	1	61.90	0	0.00	61.80	1	1,352	0.07%
2024/04/23	0	0.00	2	59.80	60.50	-2	1,453	-0.14%
2024/04/15	2	61.50	0	0.00	61.00	2	1,506	0.13%
2024/04/12	0	0.00	1	63.10	63.20	-1	1,569	-0.06%
2024/04/10	1	63.80	0	0.00	63.60	1	1,640	0.06%
2024/04/08	1	62.60	0	0.00	62.10	1	1,689	0.06%
2024/04/01	0	0.00	2	63.20	63.50	-2	2,224	-0.09%
2024/03/28	0	0.00	1	63.40	63.00	-1	2,284	-0.04%
2024/03/27	0	0.00	1	63.90	63.90	-1	2,333	-0.04%
2024/03/26	0	0.00	1	63.10	63.10	-1	2,352	-0.04%
2024/03/22	1	64.40	0	0.00	64.90	1	2,398	0.04%
2024/03/21	1	65.80	0	0.00	64.40	1	2,417	0.04%
2024/03/13	1	63.30	5	63.90	63.20	-4	2,637	-0.15%
2024/03/12	5	64.86	0	0.00	65.20	5	2,699	0.19%
2024/03/08	1	63.30	0.4	63.41	63.30	0.7	2,810	0.02%
2024/03/07	1	64.40	1	64.50	64.40	0	2,890	0.00%
2024/03/06	0.1	65.84	1	65.80	65.20	-0.9	2,937	-0.03%
2024/03/04	2	67.45	0	0.00	67.20	2	3,194	0.06%
2024/03/01	1	66.70	0	0.00	66.70	1	3,280	0.03%
2024/02/29	0	67.80	0	0.00	67.00	0	3,415	0.00%
2024/02/27	0	0.00	0.2	68.00	67.90	-0.2	3,598	-0.01%
2024/02/23	0	0.00	10.1	69.70	69.40	-10.1	4,189	-0.24%
2024/02/21	10.3	70.80	4	70.80	70.80	6.3	4,392	0.14%
2024/02/16	0	0.00	1	69.40	69.80	-1	4,564	-0.02%
2024/02/15	0	0.00	1.3	67.49	68.40	-1.3	4,568	-0.03%
2024/02/05	0.1	64.00	0	0.00	64.40	0.1	4,543	0.00%
2024/02/02	0	0.00	0	65.80	65.00	0	4,569	0.00%
2024/01/31	0	0.00	2	65.65	65.60	-2	4,600	-0.04%
2024/01/30	0.1	66.30	1	65.50	65.50	-1	4,605	-0.02%
2024/01/29	0.1	66.57	32	66.32	66.80	-32	4,596	-0.70%
2024/01/26	1	66.80	3	66.73	66.20	-2	4,619	-0.04%
2024/01/19	2	66.50	0	0.00	66.80	2	4,790	0.04%
2024/01/18	0	0.00	1	66.20	66.10	-1	4,869	-0.02%
2024/01/17	2	67.25	4	67.20	67.20	-2	4,972	-0.04%
2024/01/16	0.1	67.50	0.1	67.80	67.40	-0.1	4,991	0.00%
2024/01/15	1.1	67.00	0	0.00	69.00	1.1	4,988	0.02%
2024/01/12	3	66.40	0	0.00	66.20	3	5,003	0.06%
2024/01/10	0	0.00	1	67.90	67.50	-1	5,183	-0.02%
2024/01/09	1.1	68.05	0	0.00	68.00	1.1	5,309	0.02%
2024/01/08	6	69.63	0.2	69.20	68.70	5.8	5,318	0.11%
2024/01/05	0	0.00	8.7	72.10	71.80	-8.7	5,261	-0.17%
2024/01/04	4.1	71.28	7	71.17	70.80	-3	5,238	-0.06%
2024/01/03	8	72.46	1	72.00	71.80	7	5,276	0.13%
2024/01/02	3	72.77	0.1	72.92	72.50	2.9	5,270	0.06%
2023/12/29	5.6	72.06	10.1	72.71	73.60	-4.5	5,277	-0.09%
2023/12/28	7.2	75.14	16	74.79	74.00	-8.8	5,218	-0.17%
2023/12/27	10	72.07	2	72.65	72.90	8	5,007	0.16%
2023/12/25	0.2	69.50	0	0.00	69.30	0.2	4,889	0.00%
2023/12/22	0	0.00	1	70.30	69.80	-1	4,878	-0.02%
2023/12/21	3	67.93	0	0.00	67.70	3	4,861	0.06%
2023/12/20	0.1	68.00	0	0.00	68.60	0.1	4,875	0.00%
2023/12/19	1.1	67.31	0	0.00	67.30	1.1	4,885	0.02%
2023/12/18	0	0.00	7	68.00	68.10	-7	4,947	-0.14%
2023/12/15	5	68.82	1.8	69.19	68.10	3.2	5,014	0.06%
2023/12/14	3.8	70.22	1	72.30	69.80	2.8	5,132	0.05%
2023/12/13	0	0.00	0.5	71.00	70.90	-0.5	5,213	-0.01%
2023/12/12	3	71.20	0	0.00	70.70	3	5,323	0.06%
2023/12/11	0	0.00	1.8	71.72	71.70	-1.8	5,428	-0.03%
2023/12/08	2	71.35	0	0.00	71.20	2	5,602	0.04%
2023/12/07	2	71.95	10	72.60	71.50	-8	5,729	-0.14%
2023/12/06	0	0.00	1	74.40	73.90	-1	5,891	-0.02%
2023/12/05	6	75.27	0	0.00	74.60	6	6,196	0.10%
2023/12/04	0	0.00	7	76.40	76.10	-7	6,641	-0.11%
2023/12/01	0	0.00	3	78.87	78.10	-3	6,899	-0.04%
2023/11/30	3	78.10	4.2	78.70	79.00	-1.2	7,929	-0.02%
2023/11/29	2	78.75	6	78.12	78.80	-4	8,492	-0.05%
2023/11/28	1.5	77.83	3	77.43	77.70	-1.5	8,565	-0.02%
2023/11/27	0	0.00	6.2	77.75	76.10	-6.2	9,162	-0.07%
2023/11/24	3	76.67	1	77.50	76.50	2	9,954	0.02%
2023/11/22	12.3	75.40	8	75.26	76.30	4.3	9,991	0.04%
2023/11/21	1	70.50	0	0.00	72.80	1	9,588	0.01%
2023/11/20	0.5	69.80	0	0.00	71.20	0.5	9,539	0.01%
2023/11/17	2	69.80	4	70.08	69.80	-2	9,458	-0.02%
2023/11/16	2.5	70.12	2	70.50	68.10	0.5	9,374	0.01%
2023/11/15	12	69.22	9.6	70.18	69.00	2.4	9,323	0.03%
2023/11/14	0	0.00	0.1	67.00	67.60	-0.1	9,220	0.00%
2023/11/10	4	63.93	0	0.00	63.60	4	9,175	0.04%
2023/11/03	0	0.00	1	68.60	67.00	-1	9,117	-0.01%
2023/10/31	6.1	64.93	31	64.65	64.30	-24.9	9,053	-0.28%
2023/10/30	2	68.20	0	0.00	67.60	2	9,035	0.02%
2023/10/27	1	69.00	1	68.50	67.60	0	9,029	0.00%
2023/10/26	6.1	68.20	5	69.60	67.50	1.1	9,032	0.01%
2023/10/25	7	72.43	7	71.77	70.60	0	8,956	0.00%
2023/10/24	0	0.00	2	69.50	69.10	-2	8,891	-0.02%
2023/10/23	2	70.50	0	0.00	70.50	2	8,908	0.02%
2023/10/20	13	69.20	1	69.00	70.40	12	8,905	0.13%
2023/10/19	4	70.27	11	70.95	70.90	-7	8,926	-0.08%
2023/10/18	1	67.50	4	70.58	68.30	-3	8,906	-0.03%
2023/10/17	42	71.95	33	72.23	71.50	9	9,037	0.10%
2023/10/12	5	71.26	0.7	71.00	71.30	4.3	9,074	0.05%
2023/10/11	0	0.00	3	71.17	70.30	-3	9,357	-0.03%
2023/10/06	1	71.30	0	0.00	71.00	1	9,410	0.01%
2023/10/05	0	0.00	8	71.50	71.40	-8	9,454	-0.08%
2023/10/04	0	0.00	3	70.70	70.90	-3	9,520	-0.03%
2023/10/02	1	69.10	0	0.00	69.00	1	9,922	0.01%
2023/09/28	1	67.70	0	0.00	67.50	1	10,034	0.01%
2023/09/27	1	67.70	0	0.00	67.70	1	10,038	0.01%
2023/09/26	0	0.00	0.9	67.30	67.00	-0.9	10,025	-0.01%
2023/09/25	1	69.30	0	0.00	68.30	1	10,000	0.01%
2023/09/20	10	72.86	2	71.35	70.80	8	9,851	0.08%
2023/09/19	2.3	71.73	0	0.00	72.20	2.3	9,768	0.02%
2023/09/18	10.2	74.70	11	75.55	73.70	-0.8	9,610	-0.01%
2023/09/15	3	74.87	0	0.00	74.00	3	9,477	0.03%
2023/09/14	3	74.47	4	74.30	74.50	-1	9,366	-0.01%
2023/09/13	3.3	72.59	4	72.28	72.90	-0.7	9,235	-0.01%
2023/09/12	2	74.00	1	72.90	74.10	1	9,061	0.01%
2023/09/11	1.2	75.92	1	75.40	74.20	0.2	8,927	0.00%
2023/09/08	15.1	74.81	10	75.13	75.10	5.1	8,819	0.06%
2023/09/07	17	74.28	17	74.36	73.30	0	8,555	0.00%
2023/09/06	13.6	75.51	11	76.02	75.00	2.6	8,229	0.03%
2023/09/05	61.1	79.86	26	78.75	77.50	35.1	7,950	0.44%
2023/09/04	17	74.20	20.2	75.62	78.60	-3.2	6,954	-0.05%
2023/09/01	12.2	72.55	11	72.33	71.50	1.2	6,310	0.02%
2023/08/31	25	72.96	22	72.26	71.50	3	6,069	0.05%
2023/08/30	45	70.36	54.1	71.76	73.30	-9.1	5,483	-0.17%
2023/08/29	5	63.66	16	64.97	66.70	-11	4,563	-0.24%
2023/08/28	7	60.87	8	60.91	60.70	-1	4,187	-0.02%
2023/08/25	3	58.87	0	0.00	58.20	3	4,127	0.07%
2023/08/24	1	60.40	6	60.75	60.40	-5	4,107	-0.12%
2023/08/23	2	59.50	0	0.00	60.00	2	4,019	0.05%
2023/08/17	0	0.00	1	58.90	59.30	-1	3,969	-0.03%
2023/08/16	1	57.90	1	57.50	57.80	0	3,952	0.00%
2023/08/15	1	56.60	0	0.00	56.90	1	3,950	0.03%
2023/08/14	0	55.63	0	0.00	55.50	0	3,947	0.00%
2023/08/10	0	0.00	4	57.80	56.80	-4	3,928	-0.10%
2023/08/09	4	58.60	1	58.30	58.60	3	3,908	0.08%
2023/08/07	2	58.45	21	58.51	58.70	-19	3,896	-0.49%
2023/08/02	1.1	57.96	1.3	58.26	58.00	-0.2	3,881	0.00%
2023/08/01	3.2	60.58	0	0.00	60.50	3.2	3,824	0.08%
2023/07/28	20	61.40	0	0.00	61.70	20	3,744	0.53%
2023/07/27	0	0.00	1	62.00	61.20	-1	3,716	-0.03%
2023/07/26	8	62.06	2	60.53	60.00	6	3,657	0.16%
2023/07/24	3	59.60	1	60.20	60.00	2	3,557	0.06%
2023/07/21	0.1	61.50	1	62.00	61.90	-0.9	3,493	-0.03%
2023/07/20	14.2	64.05	23	64.52	63.10	-8.9	3,444	-0.26%
2023/07/19	1.1	61.42	14	61.16	60.60	-12.9	3,183	-0.41%
2023/07/18	2	59.40	3	59.87	60.10	-1	3,141	-0.03%
2023/07/17	4	60.88	4	60.95	60.50	0	3,086	0.00%
2023/07/14	15	62.91	7	62.76	62.80	8	3,007	0.27%
2023/07/13	5	58.48	3	59.87	60.30	2	2,708	0.07%
2023/07/12	1	58.60	1	58.60	58.00	0	2,596	0.00%
2023/07/11	3	57.30	3	58.90	58.30	0	2,528	0.00%
2023/07/10	14	60.87	13.1	59.79	58.10	1	2,452	0.04%
2023/07/07	2	57.85	16	57.11	57.90	-14	2,163	-0.65%
2023/07/06	3	55.77	9	55.99	55.20	-6	1,956	-0.31%
2023/07/05	1	54.00	0	0.00	53.70	1	1,856	0.05%
2023/07/04	2.2	52.94	1	53.40	53.30	1.2	2,023	0.06%
2023/07/03	2	53.20	0	0.00	52.90	2	2,273	0.09%
2023/06/27	1	52.10	0	0.00	51.70	1	2,285	0.04%
2023/06/26	0.1	52.90	0	0.00	52.10	0.1	2,294	0.00%
2023/06/21	2	53.50	0	0.00	53.00	2	2,318	0.09%
2023/06/20	1	54.00	13	54.48	54.10	-12	2,318	-0.52%
2023/06/19	2	55.65	2	55.00	55.00	0	2,347	0.00%
2023/06/16	2	56.10	3	55.70	55.20	-1	2,329	-0.04%
2023/06/15	2	56.30	4	56.70	56.70	-2	2,290	-0.09%
2023/06/14	1	56.50	5.1	57.70	55.70	-4.1	2,262	-0.18%
2023/06/13	6	60.53	1	58.90	58.90	5	2,143	0.23%
2023/06/12	12	58.42	12.4	59.59	60.50	-0.4	2,067	-0.02%
2023/06/09	2	56.30	23	57.09	58.00	-21	1,891	-1.11%
2023/06/08	1	55.70	5	56.30	55.50	-4	1,823	-0.22%
2023/06/07	2	54.10	6	54.03	54.10	-4	1,748	-0.23%
2023/06/06	2	54.00	0	0.00	53.00	2	1,798	0.11%
2023/06/05	66	54.62	5.1	55.08	54.80	60.9	1,781	3.42%
2023/06/02	1	52.90	8	53.06	53.20	-7	1,682	-0.42%
2023/05/31	0	0.00	2	52.60	52.20	-2	1,728	-0.12%
2023/05/29	2	51.50	10	51.40	51.60	-8	1,787	-0.45%
2023/05/24	0	0.00	3	49.85	50.60	-3	1,903	-0.16%
2023/05/22	0	0.00	1	49.45	49.55	-1	1,948	-0.05%
2023/05/11	10	46.57	4	46.65	46.25	6	2,033	0.30%
2023/05/10	1	47.20	2	47.50	47.50	-1	2,052	-0.05%
2023/05/09	0	47.70	0	0.00	46.75	0	2,077	0.00%
2023/05/08	0	48.50	0	0.00	47.65	0	2,147	0.00%
2023/05/02	1	47.60	0	0.00	48.40	1	2,551	0.04%
2023/04/28	0.1	48.00	0	0.00	47.80	0.1	2,613	0.00%
2023/04/27	1	47.10	0	0.00	47.10	1	2,613	0.04%
2023/04/24	2	49.00	0.1	49.60	48.95	1.9	2,679	0.07%
2023/04/21	0.1	50.00	0	0.00	49.40	0.1	2,741	0.00%
2023/04/19	1	52.00	0	0.00	52.00	1	2,717	0.04%
2023/04/18	4.1	52.80	1	52.90	52.50	3.1	2,711	0.11%
2023/04/17	0	0.00	6	52.37	53.40	-6	2,704	-0.22%
2023/04/14	1	52.90	0	0.00	52.90	1	2,691	0.04%
2023/04/13	1	53.40	0	0.00	52.70	1	2,680	0.04%
2023/04/12	1	53.80	5	54.04	54.30	-4	2,656	-0.15%
2023/04/10	1.1	53.02	2	53.00	53.50	-1	2,595	-0.04%
2023/04/07	7.3	54.32	4	55.20	53.70	3.3	2,553	0.13%
2023/04/06	10.1	54.23	13	55.03	55.50	-2.9	2,363	-0.12%
2023/03/31	1	51.10	0	0.00	51.10	1	2,106	0.05%
2023/03/30	0	0.00	2	50.40	50.00	-2	2,090	-0.10%
2023/03/29	1	49.65	0	0.00	49.60	1	2,092	0.05%
2023/03/28	6	51.28	5	50.30	50.30	1	2,092	0.05%
2023/03/27	11	52.19	6	51.78	51.50	5	2,086	0.24%
2023/03/24	2.1	52.78	2	52.60	52.80	0.1	2,077	0.00%
2023/03/21	6	51.10	6	51.15	51.30	0	1,974	0.00%
2023/03/20	4	50.15	4	50.40	51.00	0	1,963	0.00%
2023/03/17	5	50.30	4	50.45	50.20	1	1,968	0.05%
2023/03/15	1	50.70	0	0.00	50.80	1	1,982	0.05%
2023/03/14	0	0.00	1	49.00	49.75	-1	1,988	-0.05%
2023/03/13	0	0.00	0.3	49.60	49.60	-0.3	2,048	-0.01%
2023/03/08	7	51.09	6	51.30	51.40	1	2,075	0.05%
2023/03/06	5	51.90	9	51.74	51.50	-4	2,072	-0.19%
2023/03/03	0	0.00	1	52.40	51.80	-1	2,096	-0.05%
2023/03/02	12	51.80	10	52.30	52.20	2	2,103	0.10%
2023/03/01	0	0.00	15	49.95	50.90	-15	2,040	-0.74%
2023/02/24	4	49.85	0	0.00	50.60	4	2,031	0.20%
2023/02/23	1	51.00	1	51.10	50.90	0	2,000	0.00%
2023/02/22	5	50.42	3	51.40	51.10	2	1,986	0.10%
2023/02/21	5	50.04	6	50.42	50.80	-1	1,965	-0.05%
2023/02/20	0	0.00	3	49.95	50.00	-3	1,978	-0.15%
2023/02/15	0	0.00	5	47.83	47.85	-5	2,055	-0.24%
2023/02/14	1	48.80	0	0.00	47.90	1	2,081	0.05%
2023/02/13	4	47.35	0	0.00	47.80	4	2,087	0.19%
2023/02/09	2	48.70	2	48.95	48.50	0	2,246	0.00%
2023/02/06	1	49.20	3	49.28	49.05	-2	2,405	-0.08%
2023/02/03	20.1	50.44	14	50.74	50.90	6.1	2,381	0.25%
2023/02/02	1	49.35	7	49.22	49.35	-6	2,248	-0.27%
2023/01/31	7	47.48	0	0.00	47.75	7	2,694	0.26%
2023/01/30	1	48.45	1	47.15	48.35	0	2,627	0.00%
2023/01/16	0	0.00	2	46.40	46.00	-2	2,579	-0.08%
2023/01/13	0	0.00	10	45.92	46.35	-10	2,578	-0.39%
2023/01/12	1	45.85	2	46.55	45.80	-1	2,556	-0.04%
2023/01/11	0.3	46.15	2	46.20	46.35	-1.7	2,495	-0.07%
2023/01/10	0	44.45	0	0.00	43.85	0	2,436	0.00%
2023/01/06	0	0.00	2	43.15	43.55	-2	2,471	-0.08%
2022/12/30	9	41.78	9	41.26	41.30	0	2,501	0.00%
2022/12/29	0	0.00	4	40.93	41.50	-4	2,511	-0.16%
2022/12/28	2	41.50	0	0.00	41.40	2	2,532	0.08%
2022/12/20	0	0.00	4	41.60	41.45	-4	2,617	-0.15%
2022/12/19	3	43.47	0	0.00	43.00	3	2,642	0.11%
2022/12/15	0	0.00	1	45.00	45.10	-1	2,658	-0.04%
2022/12/14	0	45.75	1	44.80	45.05	-1	2,672	-0.04%
2022/12/13	9	44.62	6	44.27	44.15	3	2,675	0.11%
2022/12/12	4	44.29	3	44.48	44.40	1	2,683	0.04%
2022/12/09	2	45.63	1	45.95	45.00	1	2,687	0.04%
2022/12/07	4	46.15	1	46.05	45.60	3	2,700	0.11%
2022/12/06	4	48.13	1	48.35	47.10	3	2,695	0.11%
2022/12/05	2	49.28	14	49.42	48.85	-12	2,677	-0.45%
2022/12/02	2	48.15	9	48.06	48.65	-7	2,632	-0.27%
2022/12/01	4	47.25	2	47.20	47.10	2	2,565	0.08%
2022/11/30	0	0.00	3	45.37	45.90	-3	2,559	-0.12%
2022/11/29	8	44.87	5	45.08	45.00	3	2,586	0.12%
2022/11/28	4	45.15	1	45.40	45.40	3	2,592	0.12%
2022/11/25	0	0.00	4	46.15	45.65	-4	2,618	-0.15%
2022/11/24	1	46.20	3	46.25	46.80	-2	2,609	-0.08%
2022/11/23	7	44.60	10	44.65	44.40	-3	2,563	-0.12%
2022/11/22	2	44.40	5	44.86	44.10	-3	2,592	-0.12%
2022/11/21	2	45.00	3	45.28	44.90	-1	2,697	-0.04%
2022/11/18	1	45.65	3	45.35	45.30	-2	2,732	-0.07%
2022/11/17	9	45.98	7	46.02	46.00	2	2,710	0.07%
2022/11/15	0	0.00	4	45.13	45.45	-4	2,662	-0.15%
2022/11/14	5	44.44	8	44.83	45.10	-3	2,648	-0.11%
2022/11/11	27	44.83	4	44.76	44.50	23	2,649	0.87%
2022/11/10	1	43.90	0	0.00	43.90	1	2,603	0.04%
2022/11/09	7	43.24	10	43.57	43.70	-3	2,598	-0.12%
2022/11/08	14	44.06	17	43.86	43.20	-3	2,609	-0.11%
2022/11/07	10	44.18	12	44.76	44.35	-2	2,593	-0.08%
2022/11/04	13	43.08	2	43.25	43.20	11	2,523	0.44%
2022/11/03	6	43.63	16	43.80	43.85	-10	2,498	-0.40%
2022/11/02	4	42.34	4	42.63	42.65	0	2,393	0.00%
2022/11/01	17	42.68	4	42.66	42.50	13	2,407	0.54%
2022/10/31	25	42.80	17	42.90	42.60	8	2,367	0.34%
2022/10/28	11	43.25	12	42.72	42.80	-1	2,269	-0.04%
2022/10/27	4	41.58	6	41.26	42.20	-2	1,869	-0.11%
2022/10/26	2	38.43	2	38.95	38.40	0	1,794	0.00%
2022/10/25	2	39.03	0	0.00	38.55	2	1,816	0.11%
2022/10/24	0	0.00	4	39.71	39.55	-4	1,846	-0.22%
2022/10/21	6	39.43	2	39.93	38.70	4	1,930	0.21%
2022/10/20	2	39.05	2	39.35	40.35	0	1,930	0.00%
2022/10/19	1	41.00	1	40.50	40.20	0	1,934	0.00%
2022/10/17	2	37.63	2	37.90	40.00	0	1,938	0.00%
2022/10/11	2	40.75	2	41.05	40.15	0	1,930	0.00%
2022/09/30	1	38.05	1	38.35	40.65	0	2,016	0.00%
2022/09/29	3	39.62	5	40.10	39.60	-2	2,035	-0.10%
2022/09/28	2	40.15	0	0.00	39.05	2	2,063	0.10%
2022/09/27	0	0.00	4	40.85	41.90	-4	2,087	-0.19%
2022/09/26	2	42.25	2	42.45	40.30	0	2,115	0.00%
2022/09/23	4	44.51	0	0.00	43.25	4	2,152	0.19%
2022/09/22	5	43.71	3	44.13	45.40	2	2,166	0.09%
2022/09/21	6	44.55	9	44.14	44.25	-3	2,159	-0.14%
2022/09/20	0	0.00	1	45.30	45.35	-1	2,157	-0.05%
2022/09/19	4	45.79	4	45.69	44.80	0	2,184	0.00%
2022/09/16	3	47.12	0	0.00	46.50	3	2,206	0.14%
2022/09/15	0	0.00	4	47.33	47.45	-4	2,238	-0.18%
2022/09/14	4	46.58	9	46.65	47.15	-5	2,269	-0.22%
2022/09/13	3	48.13	2	48.78	48.20	1	2,290	0.04%
2022/09/12	7	48.11	13	48.44	48.25	-6	2,343	-0.26%
2022/09/08	7	48.05	3	47.65	47.60	4	2,386	0.17%
2022/09/07	4	48.48	4	48.78	48.00	0	2,436	0.00%
2022/09/06	6	50.05	11	49.23	49.30	-5	2,433	-0.21%
2022/09/05	8	50.71	3	50.30	50.00	5	2,420	0.21%
2022/09/02	8	52.51	0	0.00	51.60	8	2,425	0.33%
2022/09/01	8	52.88	9	52.96	52.90	-1	2,427	-0.04%
2022/08/31	30	56.53	0	0.00	56.50	30	2,407	1.25%
2022/08/30	2	56.10	8	56.06	55.90	-6	2,427	-0.25%
2022/08/29	11	56.41	3	56.47	55.50	8	2,471	0.32%
2022/08/26	8	59.40	0	0.00	58.50	8	2,460	0.33%
2022/08/25	0	0.00	3	57.50	58.80	-3	2,383	-0.13%
2022/08/24	1	56.70	0	0.00	56.50	1	2,391	0.04%
2022/08/23	1	56.10	0	0.00	56.80	1	2,449	0.04%
2022/08/22	3	56.90	2	56.90	57.00	1	2,479	0.04%
2022/08/19	4	57.35	5	57.88	57.50	-1	2,481	-0.04%
2022/08/18	0	0.00	3	57.60	57.80	-3	2,497	-0.12%
2022/08/17	0	0.00	1	57.10	56.70	-1	2,480	-0.04%
2022/08/16	0	0.00	2	57.40	57.00	-2	2,495	-0.08%
2022/08/15	4	56.00	3	56.43	56.90	1	2,493	0.04%
2022/08/12	2	54.55	1	54.80	55.20	1	2,460	0.04%
2022/08/10	3	49.63	5	49.88	50.00	-2	2,467	-0.08%
2022/08/09	4	50.88	4	51.15	50.70	0	2,493	0.00%
2022/08/08	5	50.96	1	51.20	51.80	4	2,492	0.16%
2022/08/04	2	52.60	3	52.20	52.40	-1	2,500	-0.04%
2022/08/03	3	52.27	5	52.64	53.00	-2	2,509	-0.08%
2022/08/02	3	52.00	3	51.97	53.10	0	2,522	0.00%
2022/08/01	5	52.46	7	53.09	53.20	-2	2,527	-0.08%
2022/07/29	2	53.40	7	53.64	53.60	-5	2,605	-0.19%
2022/07/28	6	55.48	3	54.33	53.60	3	2,627	0.11%
2022/07/27	3	53.60	6	54.33	54.70	-3	2,563	-0.12%
2022/07/26	7	55.90	4	54.35	54.20	3	2,573	0.12%
2022/07/25	3	56.83	5	57.08	57.00	-2	2,589	-0.08%
2022/07/22	8	58.06	6	57.50	57.60	2	2,632	0.08%
2022/07/15	1	54.10	5	53.86	54.70	-4	2,962	-0.14%
2022/07/14	2	51.50	11	52.97	54.00	-9	2,960	-0.30%
2022/07/13	14	53.09	17	52.79	52.20	-3	2,953	-0.10%
2022/07/12	17	51.76	13	51.03	50.90	4	2,956	0.14%
2022/07/08	12	54.82	9	54.43	54.50	3	2,960	0.10%
2022/07/07	17	52.90	5	51.62	53.50	12	2,942	0.41%
2022/07/06	6	52.25	13	52.68	51.20	-7	2,974	-0.24%
2022/07/05	4	53.03	6	53.50	55.00	-2	2,985	-0.07%
2022/07/04	0	0.00	9	52.29	52.10	-9	2,953	-0.30%
2022/07/01	7	53.69	23	52.92	50.30	-16	2,943	-0.54%
2022/06/30	4	56.73	8	55.48	55.00	-4	2,897	-0.14%
2022/06/29	4	57.95	1	58.50	58.00	3	2,894	0.10%
2022/06/28	7	58.97	2	59.20	59.40	5	2,926	0.17%
2022/06/24	10	57.34	6	57.12	57.30	4	2,968	0.13%
2022/06/23	13	55.91	11	56.58	55.60	2	2,997	0.07%
2022/06/22	8	57.56	1	59.00	56.70	7	3,031	0.23%
2022/06/21	0	0.00	2	58.15	59.70	-2	3,034	-0.07%
2022/06/20	20	58.46	3	57.40	56.10	17	3,119	0.54%
2022/06/17	3	60.33	6	61.20	60.80	-3	3,079	-0.10%
2022/06/16	22	63.61	3	66.60	61.00	19	3,067	0.62%
2022/06/15	4	65.80	10	65.84	65.50	-6	3,035	-0.20%
2022/06/14	2	65.65	7	66.21	67.00	-5	3,088	-0.16%
2022/06/13	6	66.92	25	66.76	66.60	-19	3,155	-0.60%
2022/06/10	4	69.20	4	69.45	69.50	0	3,227	0.00%
2022/06/08	3	70.73	2	70.00	70.80	1	3,239	0.03%
2022/06/07	7	68.53	13	69.88	70.90	-6	3,246	-0.18%
2022/06/06	5	68.92	12	69.50	69.00	-7	3,236	-0.22%
2022/06/02	5	70.60	12	70.43	69.90	-7	3,309	-0.21%
2022/06/01	14	70.34	2	71.00	71.10	12	3,363	0.36%
2022/05/31	3	70.50	0	0.00	70.50	3	3,453	0.09%
2022/05/30	5	68.50	4	67.60	68.30	1	3,705	0.03%
2022/05/27	9	66.58	6	66.83	66.10	3	3,715	0.08%
2022/05/26	11	66.95	6	66.65	65.70	5	3,732	0.13%
2022/05/25	1	65.90	11	67.07	67.40	-10	3,750	-0.27%
2022/05/24	3	66.77	17	66.76	66.30	-14	3,816	-0.37%
2022/05/23	4	68.55	0	0.00	67.90	4	3,822	0.10%
2022/05/20	1	69.10	0	0.00	68.80	1	3,913	0.03%
2022/05/19	2	68.40	5	67.54	68.70	-3	4,022	-0.07%
2022/05/18	6	69.27	3	70.00	69.40	3	4,263	0.07%
2022/05/17	4	68.93	0	0.00	69.30	4	4,911	0.08%
2022/05/16	0	0.00	11	67.70	66.60	-11	4,929	-0.22%
2022/05/12	13	64.42	2	65.60	64.20	11	5,026	0.22%
2022/05/11	13	66.12	9	65.98	66.80	4	5,077	0.08%
2022/05/10	3	64.40	4	65.48	66.00	-1	5,178	-0.02%
2022/05/09	2	65.70	1	65.50	65.50	1	5,385	0.02%
2022/05/06	9	66.43	3	66.90	66.50	6	5,414	0.11%
2022/05/05	1	72.80	2	72.65	72.20	-1	5,389	-0.02%
2022/05/03	2	69.45	0	0.00	69.30	2	5,468	0.04%
2022/04/28	0	0.00	3	68.00	70.00	-3	5,553	-0.05%
2022/04/27	11	68.91	11	65.00	69.10	0	5,554	0.00%
2022/04/26	1	70.00	5	70.70	69.30	-4	5,488	-0.07%
2022/04/25	2	72.70	2	72.70	71.60	0	5,471	0.00%
2022/04/22	3	78.63	2	79.65	78.60	1	5,441	0.02%
2022/04/19	1	76.40	0	0.00	75.50	1	5,486	0.02%
2022/04/14	0	0.00	1	79.50	79.50	-1	5,673	-0.02%
2022/04/13	3	79.23	0	0.00	80.30	3	5,731	0.05%
2022/04/12	2	77.50	3	77.80	77.80	-1	5,812	-0.02%
2022/04/11	6	80.32	3	79.63	79.00	3	5,791	0.05%
2022/04/08	0	0.00	2	82.70	82.50	-2	5,830	-0.03%
2022/04/07	0	0.00	1	82.80	82.00	-1	5,864	-0.02%
2022/04/06	4	84.25	5	84.04	84.00	-1	5,933	-0.02%
2022/04/01	5	85.20	0	0.00	85.30	5	6,157	0.08%
2022/03/31	1	86.20	1	86.30	86.20	0	6,275	0.00%
2022/03/30	5	88.46	3	89.10	87.60	2	6,313	0.03%
2022/03/28	8	86.18	5	86.04	86.20	3	6,720	0.04%
2022/03/24	6	89.62	21	89.28	90.00	-15	7,357	-0.20%
2022/03/23	9	90.20	11	90.54	90.00	-2	7,554	-0.03%
2022/03/22	2	88.00	1	87.40	88.20	1	7,904	0.01%
2022/03/21	1	87.00	3	88.00	88.00	-2	8,016	-0.02%
2022/03/18	0	0.00	2	87.00	87.40	-2	8,095	-0.02%
2022/03/17	8	85.36	12	85.84	87.20	-4	8,217	-0.05%
2022/03/16	1	85.20	2	82.75	82.90	-1	8,309	-0.01%
2022/03/15	4	86.60	3	85.03	84.50	1	8,323	0.01%
2022/03/14	1	88.20	3	88.37	88.20	-2	8,386	-0.02%
2022/03/11	2	87.55	0	0.00	88.80	2	8,645	0.02%
2022/03/10	4	88.25	5	88.54	88.20	-1	8,899	-0.01%
2022/03/09	6	86.10	4	86.75	86.70	2	9,189	0.02%
2022/03/08	5	85.72	4	86.08	85.00	1	9,589	0.01%
2022/03/07	4	89.30	2	89.85	88.50	2	10,289	0.02%
2022/03/04	1	94.80	6	93.63	92.50	-5	10,484	-0.05%
2022/03/03	11	94.26	12	94.35	94.20	-1	10,673	-0.01%
2022/03/02	1	89.90	2	89.05	91.00	-1	10,618	-0.01%
2022/03/01	1	90.10	0	0.00	90.50	1	10,812	0.01%
2022/02/25	2	88.50	0	0.00	88.60	2	11,052	0.02%
2022/02/24	0	0.00	5	89.70	87.10	-5	11,264	-0.04%
2022/02/23	2	91.05	2	90.65	91.20	0	11,617	0.00%
2022/02/22	1	89.90	2	90.65	89.60	-1	11,952	-0.01%
2022/02/21	0	0.00	1	94.20	93.00	-1	12,207	-0.01%
2022/02/18	14	94.02	5.2	94.61	95.40	8.9	12,829	0.07%
2022/02/17	26.2	96.29	36.2	95.82	93.00	-10.1	13,341	-0.08%
2022/02/16	4	91.40	1	91.50	91.40	3	14,010	0.02%
2022/02/15	3.1	91.18	0	0.00	89.40	3.1	15,010	0.02%
2022/02/14	5	90.70	2	90.55	90.30	3	16,674	0.02%
2022/02/11	3	92.63	3	92.93	93.10	0	16,750	0.00%
2022/02/10	31.1	92.49	1	93.40	92.60	30.1	16,916	0.18%
2022/02/09	11.1	93.00	7	92.30	93.10	4.1	16,994	0.02%
2022/02/08	1	88.60	2	88.80	88.30	-1	16,838	-0.01%
2022/02/07	2	87.30	1	88.60	88.00	1	16,890	0.01%
2022/01/26	3	85.97	3	85.73	87.00	0	16,989	0.00%
2022/01/25	7	84.54	0	0.00	84.10	7	17,509	0.04%
2022/01/24	0	0.00	5	82.52	84.00	-5	17,967	-0.03%
2022/01/21	2	85.35	1	84.60	83.90	1	18,058	0.01%
2022/01/20	2	87.10	0	0.00	88.00	2	18,192	0.01%
2022/01/19	0	0.00	4	86.95	86.60	-4	18,316	-0.02%
2022/01/17	0	0.00	5	86.28	87.30	-5	18,746	-0.03%
2022/01/14	2	84.30	1	86.70	84.40	1	19,141	0.01%
2022/01/13	6	87.18	0	0.00	87.10	6	19,434	0.03%
2022/01/12	7	88.79	6	89.10	88.10	1	19,695	0.01%
2022/01/11	1	90.20	0	0.00	88.70	1	19,849	0.01%
2022/01/10	0	0.00	12	90.28	91.50	-12	19,979	-0.06%
2022/01/07	3	91.10	5	91.00	90.60	-2	20,091	-0.01%
2022/01/06	7	94.04	3	93.90	94.40	4	20,176	0.02%
2022/01/05	9	93.73	10	95.06	93.00	-1	20,334	0.00%
2022/01/04	12	95.55	1	96.50	95.60	11	20,350	0.05%
2022/01/03	14	96.19	18	97.19	95.70	-4	20,600	-0.02%
2021/12/30	5	96.64	2	96.80	96.60	3	20,769	0.01%
2021/12/29	2	96.30	5	97.34	97.10	-3	21,060	-0.01%
2021/12/28	21	98.91	13	98.76	97.10	8	21,406	0.04%
2021/12/27	6	97.27	2	97.40	97.60	4	21,659	0.02%
2021/12/24	2	96.10	6	95.70	95.40	-4	22,324	-0.02%
2021/12/23	8	97.38	7	97.46	96.00	1	23,656	0.00%
2021/12/22	13	99.57	20	100.11	97.60	-7	24,269	-0.03%
2021/12/21	47.2	99.21	69.5	99.38	99.00	-22.3	24,683	-0.09%
2021/12/20	2.2	97.09	4	96.95	97.00	-1.8	25,111	-0.01%
2021/12/17	13.8	96.61	17	96.52	96.60	-3.2	25,525	-0.01%
2021/12/16	15	95.88	23	96.30	96.30	-8	25,423	-0.03%
2021/12/15	5	90.20	11	90.95	91.80	-6	25,084	-0.02%
2021/12/14	12	88.13	3	88.87	88.50	9	25,064	0.04%
2021/12/13	2	91.65	8	92.24	90.10	-6	25,202	-0.02%
2021/12/10	11	91.30	3	92.43	90.90	8	25,130	0.03%
2021/12/09	8	94.84	6	94.93	94.00	2	25,112	0.01%
2021/12/08	10	95.91	6	95.75	94.70	4	25,205	0.02%
2021/12/07	17	97.07	4	97.53	95.00	13	25,414	0.05%
2021/12/06	4	98.95	19	99.67	99.30	-15	25,366	-0.06%
2021/12/03	17	98.42	8	99.05	99.00	9	25,346	0.04%
2021/12/02	26	96.98	12	97.98	96.00	14	25,448	0.06%
2021/12/01	22	99.18	24	97.62	100.50	-2	25,916	-0.01%
2021/11/30	12	96.13	9	95.61	92.80	3	26,270	0.01%
2021/11/29	7	90.40	10	90.66	92.20	-3	26,552	-0.01%
2021/11/26	17.2	96.05	7	96.17	94.60	10.2	26,435	0.04%
2021/11/25	16.2	97.69	2	100.50	95.70	14.2	26,282	0.05%
2021/11/24	9.1	98.68	4	100.00	99.50	5.1	26,132	0.02%
2021/11/23	9.1	99.71	7	100.27	98.90	2	25,964	0.01%
2021/11/22	23.1	104.01	20	104.03	101.00	3.1	25,807	0.01%
2021/11/19	11	104.55	14	104.61	106.50	-3	25,464	-0.01%
2021/11/18	26.2	104.31	110	103.98	104.00	-83.8	25,166	-0.33%	大賣/
2021/11/17	62	109.31	63	109.17	108.50	-1	24,873	0.00%
2021/11/16	53	106.71	60	106.83	110.00	-7	24,203	-0.03%
2021/11/15	93	106.26	90.2	106.36	108.00	2.8	23,487	0.01%
2021/11/12	100.1	99.99	70.2	101.30	102.50	29.9	22,181	0.13%
2021/11/11	83.4	90.28	124	90.83	93.40	-40.7	21,178	-0.19%	大賣/
2021/11/10	4	84.88	9	84.78	85.00	-5	19,506	-0.03%
2021/11/09	14	84.64	6	84.73	84.50	8	19,431	0.04%
2021/11/08	21	81.57	4	81.73	82.50	17	19,253	0.09%
2021/11/05	8	79.36	1	79.90	80.90	7	19,187	0.04%
2021/11/04	6	79.53	3	79.90	80.50	3	19,178	0.02%
2021/11/03	10	81.81	8	81.46	80.90	2	19,157	0.01%
2021/11/02	40	86.45	28	83.83	80.10	12	19,153	0.06%
2021/11/01	17	85.58	41	86.76	89.00	-24	18,596	-0.13%
2021/10/29	25	82.41	12	81.47	81.10	13	18,170	0.07%
2021/10/28	8	82.73	3	82.70	82.50	5	18,092	0.03%
2021/10/27	14	81.48	2	81.10	81.80	12	17,980	0.07%
2021/10/26	15	79.65	9	79.91	78.20	6	17,928	0.03%
2021/10/25	7	83.39	2.1	83.22	82.90	5	17,804	0.03%
2021/10/22	5	82.98	6	83.47	84.20	-1	17,909	-0.01%
2021/10/21	4	81.80	28	82.87	82.50	-24	17,779	-0.14%
2021/10/20	9	78.77	14	78.62	79.90	-5	17,541	-0.03%
2021/10/19	2	75.10	28	74.41	75.90	-26	17,696	-0.15%
2021/10/18	34	71.43	12	72.75	73.10	22	18,107	0.12%
2021/10/15	13	73.17	12	74.14	73.40	1	18,097	0.01%
2021/10/14	13	72.13	11	72.45	72.20	2	18,120	0.01%
2021/10/13	8	73.70	0	0.00	72.50	8	18,117	0.04%
2021/10/12	11	78.35	6	78.25	77.90	5	18,058	0.03%
2021/10/08	13	81.38	19	80.82	80.30	-6	18,088	-0.03%
2021/10/07	6	79.85	5	80.32	80.90	1	18,114	0.01%
2021/10/06	22	78.74	13	80.00	77.70	9	18,625	0.05%
2021/10/05	18	79.63	46	77.40	81.40	-28	19,044	-0.15%
2021/10/04	41	81.86	47	80.27	77.90	-6	18,855	-0.03%
2021/10/01	55	85.29	52	85.18	83.70	3	18,721	0.02%
2021/09/30	114	90.51	124	89.90	85.90	-10	18,543	-0.05%	大買/大賣/
2021/09/29	98	88.82	79	88.91	90.50	19	17,435	0.11%
2021/09/28	47	87.66	53.1	88.26	89.80	-6.1	17,263	-0.04%
2021/09/27	92	87.97	62	88.06	86.70	30	17,372	0.17%
2021/09/24	72	85.00	78	85.23	86.00	-6	16,747	-0.04%
2021/09/23	10	80.44	6	80.78	79.10	4	16,243	0.02%
2021/09/22	4	79.78	4	79.35	79.20	0	16,431	0.00%
2021/09/17	2	80.50	2	78.20	80.50	0	16,461	0.00%
2021/09/16	10	79.66	14	80.05	79.90	-4	16,462	-0.02%
2021/09/15	5	78.64	0	0.00	77.10	5	16,364	0.03%
2021/09/14	15	79.21	10	80.10	78.90	5	16,563	0.03%
2021/09/13	9	80.84	7	80.44	79.20	2	16,583	0.01%
2021/09/10	21	78.65	25	79.36	82.30	-4	16,488	-0.02%
2021/09/09	4	77.40	16	77.09	78.80	-12	16,198	-0.07%
2021/09/08	34	75.52	29	75.64	75.40	5	16,062	0.03%
2021/09/07	23	79.24	13	81.33	76.80	10	15,970	0.06%
2021/09/06	45	87.45	72.4	87.78	85.30	-27.4	15,660	-0.17%
2021/09/03	116	85.93	84.1	85.34	86.30	31.9	14,906	0.21%	大買/
2021/09/02	12	80.34	14	80.39	80.90	-2	13,965	-0.01%
2021/09/01	5	76.22	23	75.24	76.80	-18	13,801	-0.13%
2021/08/31	1	71.60	0	0.00	72.30	1	13,761	0.01%
2021/08/30	9	75.07	5	73.86	73.00	4	14,222	0.03%
2021/08/27	7	76.60	5	75.42	75.10	2	14,787	0.01%
2021/08/26	5	75.10	11	75.72	74.90	-6	14,874	-0.04%
2021/08/25	2	74.65	13	74.72	74.10	-11	15,033	-0.07%
2021/08/24	15	73.28	9	74.01	72.30	6	15,316	0.04%
2021/08/23	4	71.53	10.1	73.07	74.00	-6.1	15,767	-0.04%
2021/08/20	1	69.00	6	70.43	70.10	-5	16,231	-0.03%
2021/08/19	2	68.80	0	0.00	68.10	2	16,345	0.01%
2021/08/18	0.1	68.50	6	67.02	71.20	-6	16,518	-0.04%
2021/08/17	2	66.95	1	70.80	66.80	1	17,000	0.01%
2021/08/16	4	69.15	5	69.40	70.20	-1	17,306	-0.01%
2021/08/13	16	71.81	4.1	70.87	70.70	11.9	17,520	0.07%
2021/08/12	5	73.40	4	73.28	74.80	1	17,616	0.01%
2021/08/11	6	72.55	22	73.70	71.70	-16	17,905	-0.09%
2021/08/10	7	76.59	1	76.50	76.00	6	18,084	0.03%
2021/08/09	17	78.31	2	77.65	77.10	15	18,354	0.08%
2021/08/06	11	81.17	10	81.10	80.20	1	18,642	0.01%
2021/08/05	1	79.40	0	0.00	79.40	1	19,042	0.01%
2021/08/04	6	80.55	16	80.13	79.40	-10	20,152	-0.05%
2021/08/03	4	79.10	10	79.25	79.80	-6	20,330	-0.03%
2021/08/02	6	77.08	2	77.25	77.20	4	20,587	0.02%
2021/07/30	16	78.69	34	79.84	77.60	-18	20,805	-0.09%
2021/07/29	9	77.76	13	78.44	78.60	-4	21,123	-0.02%
2021/07/28	41	79.74	24	80.33	78.20	17	21,224	0.08%
2021/07/27	25.3	87.18	19	87.32	85.70	6.3	21,315	0.03%
2021/07/26	23	86.20	6	86.00	86.30	17	21,323	0.08%
2021/07/23	44.1	86.13	29	88.24	84.10	15.1	21,540	0.07%
2021/07/22	24	88.09	26	88.81	91.00	-2	21,510	-0.01%
2021/07/21	1	82.90	2	83.85	83.20	-1	21,221	0.00%
2021/07/20	5	82.98	1	82.00	81.80	4	21,670	0.02%
2021/07/19	9.2	84.07	6	84.20	85.30	3.2	21,935	0.01%
2021/07/16	3	83.53	13	84.13	83.50	-10	22,258	-0.04%
2021/07/15	10	83.48	8	82.78	83.70	2	22,625	0.01%
2021/07/14	14	82.54	20	83.50	81.90	-6	23,126	-0.03%
2021/07/13	50	88.23	55	87.53	84.50	-5	23,408	-0.02%
2021/07/12	62	87.87	72	88.27	88.90	-10	23,504	-0.04%
2021/07/09	19	83.53	7	84.26	84.10	12	23,282	0.05%
2021/07/08	11	84.71	10	85.01	83.50	1	23,986	0.00%
2021/07/07	12	83.98	19.3	83.86	83.10	-7.3	24,188	-0.03%
2021/07/06	28	81.91	26	81.80	80.50	2	23,819	0.01%
2021/07/05	30	84.69	50	84.09	80.90	-20	23,835	-0.08%
2021/07/02	27	80.68	55	78.57	81.40	-28	23,587	-0.12%
2021/07/01	41	76.36	19.5	75.59	77.00	21.5	23,334	0.09%
2021/06/30	7	73.66	10	73.80	74.00	-3	23,598	-0.01%
2021/06/29	19	75.73	13	73.87	73.20	6	23,772	0.03%
2021/06/28	21.4	74.76	9	74.22	74.50	12.4	24,086	0.05%
2021/06/25	3	72.93	0	0.00	72.60	3	24,213	0.01%
2021/06/24	4	73.25	9	73.13	73.00	-5	24,200	-0.02%
2021/06/23	22	72.74	17	70.45	74.30	5	24,611	0.02%
2021/06/22	5	68.80	5	69.00	68.50	0	24,500	0.00%
2021/06/21	4	70.23	3	70.77	70.00	1	24,451	0.00%
2021/06/18	0	0.00	5	72.94	72.40	-5	24,673	-0.02%
2021/06/17	0	0.00	7	72.44	73.00	-7	24,692	-0.03%
2021/06/16	10	74.07	6	73.52	72.30	4	24,764	0.02%
2021/06/15	4	73.53	4	73.50	74.10	0	25,315	0.00%
2021/06/11	28	73.18	5	73.28	72.10	23	25,706	0.09%
2021/06/10	8	72.74	7.6	73.63	71.90	0.4	25,626	0.00%
2021/06/09	18	72.09	25	72.47	72.50	-7	25,494	-0.03%
2021/06/08	19	74.47	12	74.67	74.00	7	25,161	0.03%
2021/06/07	24.4	76.17	5	76.80	74.90	19.4	25,031	0.08%
2021/06/04	28	74.77	41	75.90	76.00	-13	24,476	-0.05%
2021/06/03	7	72.70	1	72.90	72.90	6	23,850	0.03%
2021/06/02	1	73.80	6	72.52	72.00	-5	23,682	-0.02%
2021/06/01	16	73.64	11	74.08	73.20	5	23,441	0.02%
2021/05/31	29.6	72.70	10	72.92	71.70	19.6	23,089	0.08%
2021/05/28	25	67.64	21	67.68	69.20	4	22,597	0.02%
2021/05/27	14	63.92	11	63.10	63.10	3	22,127	0.01%
2021/05/26	0	0.00	12.2	63.25	62.90	-12.2	21,987	-0.06%
2021/05/25	13.2	65.01	29.2	64.69	64.30	-16	21,819	-0.07%
2021/05/24	35	59.10	33	59.75	61.20	2	21,389	0.01%
2021/05/21	29	58.63	10	58.05	59.50	19	21,098	0.09%
2021/05/20	15	58.69	15	56.26	55.80	0	20,947	0.00%
2021/05/19	8	58.68	3	59.07	58.30	5	20,866	0.02%
2021/05/18	8	56.88	7	58.03	58.50	1	20,628	0.00%
2021/05/17	27	54.20	53	53.59	53.20	-26	20,444	-0.13%
2021/05/14	16	59.21	12	57.58	56.00	4	20,130	0.02%
2021/05/13	9	59.14	15	59.49	57.90	-6	19,779	-0.03%
2021/05/12	42.6	63.21	30	62.49	63.90	12.6	19,252	0.07%
2021/05/11	4	63.13	20	63.54	61.50	-16	18,179	-0.09%
2021/05/10	8	68.53	8	68.19	66.10	0	17,957	0.00%
2021/05/07	26	73.18	10.2	73.44	71.70	15.8	17,679	0.09%
2021/05/06	4	70.53	28	71.12	70.20	-24	17,444	-0.14%
2021/05/05	9	77.16	6	75.20	73.90	3	17,078	0.02%
2021/05/04	7.3	77.82	3	76.13	77.80	4.3	16,994	0.03%
2021/05/03	11	82.83	8	81.68	81.30	3	16,717	0.02%
2021/04/29	32	84.28	6.1	85.34	82.30	26	16,587	0.16%
2021/04/28	7	87.87	11	89.28	86.30	-4	16,669	-0.02%
2021/04/27	16	88.03	9	87.91	86.20	7	16,629	0.04%
2021/04/26	12.1	88.04	5	88.64	88.40	7.1	16,739	0.04%
2021/04/23	4	80.18	6.2	82.69	83.80	-2.2	17,227	-0.01%
2021/04/22	23	80.51	10	78.13	76.20	13	17,848	0.07%
2021/04/21	28	83.19	29	83.46	82.40	-1	17,572	-0.01%
2021/04/20	23	82.35	28	81.06	82.10	-5	17,159	-0.03%
2021/04/19	41	76.65	68.5	76.62	77.00	-27.5	16,646	-0.17%
2021/04/16	73.5	75.54	60.3	75.81	76.70	13.2	16,167	0.08%
2021/04/15	18	67.47	12	68.69	70.90	6	15,460	0.04%
2021/04/14	31.5	67.64	13	66.70	68.20	18.5	15,145	0.12%
2021/04/13	3	65.47	16.8	65.28	64.10	-13.8	14,454	-0.10%
2021/04/12	1	62.50	4	62.78	62.70	-3	14,028	-0.02%
2021/04/09	13	65.63	15	63.12	63.50	-2	14,027	-0.01%
2021/04/08	11.2	65.10	22	64.44	65.10	-10.8	14,040	-0.08%
2021/04/07	38	63.66	11	64.15	64.70	27	14,381	0.19%
2021/04/06	29	60.55	28	61.75	61.80	1	14,284	0.01%
2021/04/01	18	56.87	19	56.76	57.30	-1	13,930	-0.01%
2021/03/31	18	56.73	18	57.20	55.10	0	13,870	0.00%
2021/03/30	6	54.60	1.4	54.83	54.60	4.6	13,563	0.03%
2021/03/29	1	52.70	4	52.00	52.00	-3	13,527	-0.02%
2021/03/26	4	54.50	8	53.84	52.30	-4	13,914	-0.03%
2021/03/25	6	51.90	8	51.48	52.00	-2	13,788	-0.01%
2021/03/24	10	51.67	4	51.25	50.90	6	14,839	0.04%
2021/03/23	6.2	51.98	2	50.85	51.00	4.2	14,826	0.03%
2021/03/22	5	50.96	1	51.30	50.90	4	14,644	0.03%
2021/03/19	3	50.97	1	51.10	50.80	2	15,085	0.01%
2021/03/18	30	52.13	41.1	52.55	52.30	-11.1	15,923	-0.07%
2021/03/17	24	50.21	7	50.61	49.85	17	16,206	0.10%
2021/03/16	2	47.08	0	0.00	46.80	2	16,394	0.01%
2021/03/15	0	0.00	7	47.71	47.50	-7	16,561	-0.04%
2021/03/12	1	47.10	0	0.00	47.00	1	16,575	0.01%
2021/03/09	2	43.80	0	0.00	43.85	2	17,084	0.01%
2021/03/04	0	0.00	2	46.80	46.20	-2	17,272	-0.01%
2021/03/03	2	47.20	0	0.00	47.20	2	17,293	0.01%
2021/02/26	0	0.00	1	47.50	46.80	-1	17,452	-0.01%
2021/02/24	1	49.10	0	0.00	47.75	1	17,475	0.01%
2021/02/19	0	0.00	18	46.57	46.65	-18	17,273	-0.10%
2021/02/17	1	45.35	2	44.75	46.25	-1	17,159	-0.01%
2021/02/05	1	42.85	0	0.00	42.60	1	17,112	0.01%
2021/02/04	1	43.55	0	0.00	42.85	1	17,126	0.01%
2021/02/03	2	43.90	5	43.73	43.20	-3	17,112	-0.02%
2021/02/02	3	44.55	0	0.00	43.85	3	17,165	0.02%
2021/01/29	6	43.45	0	0.00	43.00	6	17,099	0.04%
2021/01/28	2	43.80	0	0.00	43.80	2	17,040	0.01%
2021/01/27	6	44.40	1	44.70	44.35	5	16,993	0.03%
2021/01/26	3	45.60	2	46.00	44.50	1	16,929	0.01%
2021/01/25	1	44.00	1	43.75	43.95	0	16,741	0.00%
2021/01/22	1	44.95	0	0.00	45.30	1	16,624	0.01%
2021/01/21	21	45.62	35	45.64	44.45	-14	16,435	-0.09%
2021/01/20	19.1	48.04	25	48.75	47.70	-5.9	15,990	-0.04%
2021/01/19	22	54.40	9	54.01	52.50	13	15,607	0.08%
2021/01/18	136	53.68	136	54.25	55.00	0	15,188	0.00%	大買/大賣/
2021/01/15	6	51.98	24	53.05	54.10	-18	14,131	-0.13%
2021/01/14	20	49.52	7	50.09	49.20	13	13,079	0.10%
2021/01/13	5	48.71	10.6	48.35	48.75	-5.6	12,864	-0.04%
2021/01/12	3	47.17	11	48.25	46.90	-8	12,755	-0.06%
2021/01/11	3	48.98	4	49.11	48.75	-1	12,641	-0.01%
2021/01/08	7	49.11	6	48.73	49.10	1	12,627	0.01%
2021/01/07	5	48.87	15	48.48	48.80	-10	12,813	-0.08%
2021/01/06	25	48.19	16	48.45	47.85	9	12,819	0.07%
2021/01/05	9	47.43	22	47.77	47.35	-13	12,592	-0.10%
2021/01/04	20	48.37	18	49.41	48.30	2	12,479	0.02%
2020/12/31	8	49.99	21	49.90	49.65	-13	12,232	-0.11%
2020/12/30	30	51.35	22	51.43	49.85	8	11,904	0.07%
2020/12/29	20	49.86	17	49.91	49.15	3	11,189	0.03%
2020/12/28	6	48.43	1	47.70	48.30	5	10,722	0.05%
2020/12/25	13	48.54	12	48.61	47.80	1	10,433	0.01%
2020/12/24	29	47.56	26	47.62	47.50	3	10,220	0.03%
2020/12/23	28	47.36	30	46.83	47.85	-2	9,907	-0.02%
2020/12/22	21	48.70	20	48.73	45.95	1	9,684	0.01%
2020/12/21	19	48.48	22	48.69	48.05	-3	9,233	-0.03%
2020/12/18	86	51.51	92	51.29	51.30	-6	8,837	-0.07%
2020/12/17	2	49.80	4	49.80	49.80	-2	7,635	-0.03%
2020/12/15	31	42.35	20	41.33	41.20	11	7,435	0.15%
2020/12/14	123	45.86	104	45.66	44.85	19	6,960	0.27%	大買/大賣/
2020/12/11	24	44.78	48	44.71	45.65	-24	5,975	-0.40%
2020/12/10	43	40.60	35	40.62	41.50	8	5,008	0.16%
2020/12/09	4	39.50	4	38.80	40.05	0	4,322	0.00%
2020/12/08	1.4	37.26	11	36.68	36.45	-9.6	4,100	-0.23%
2020/12/07	2	35.75	3	36.50	36.60	-1	4,030	-0.02%
2020/12/04	5	36.29	5	36.42	37.10	0	3,855	0.00%
2020/12/03	9	36.04	3	36.13	36.70	6	3,772	0.16%
2020/12/02	6	34.75	1	34.75	34.60	5	3,805	0.13%
2020/12/01	1	34.00	0	0.00	33.80	1	3,678	0.03%
2020/11/27	0	0.00	2	33.00	33.10	-2	3,666	-0.05%
2020/11/26	2	34.23	1	34.50	33.50	1	3,655	0.03%
2020/11/25	0	0.00	2	32.50	33.50	-2	3,482	-0.06%
2020/11/23	0	0.00	3	33.20	33.60	-3	3,392	-0.09%
2020/11/20	0	0.00	3	33.13	32.95	-3	3,325	-0.09%
2020/11/18	0	0.00	2	32.60	32.80	-2	3,348	-0.06%
2020/11/16	1	32.05	0	0.00	32.20	1	3,362	0.03%
2020/11/13	2	32.33	3	32.33	32.40	-1	3,341	-0.03%
2020/11/12	1	31.75	2	32.05	31.75	-1	3,258	-0.03%
2020/11/11	0	0.00	1	31.60	31.45	-1	3,224	-0.03%
2020/11/10	15	31.89	3	31.85	31.45	12	3,214	0.37%
2020/11/09	1	30.90	1	30.80	31.00	0	3,126	0.00%
2020/11/06	0	0.00	15	30.80	30.40	-15	3,099	-0.48%
2020/11/05	0	0.00	2	30.95	31.30	-2	3,055	-0.07%
2020/11/04	1	30.85	0	0.00	30.90	1	3,079	0.03%
2020/11/02	1	30.10	0	0.00	30.10	1	3,237	0.03%
2020/10/30	2	30.95	1	30.85	30.65	1	3,311	0.03%
2020/10/29	2	30.60	2	30.60	30.65	0	3,321	0.00%
2020/10/26	0	0.00	2	31.50	31.55	-2	3,405	-0.06%
2020/10/23	2	32.55	0	0.00	32.05	2	3,409	0.06%
2020/10/22	1	31.10	2	31.65	32.00	-1	3,379	-0.03%
2020/10/20	1	32.00	4	31.85	31.80	-3	3,416	-0.09%
2020/10/19	0	0.00	1	32.05	32.25	-1	3,462	-0.03%
2020/10/16	4	33.40	4	32.80	32.05	0	3,447	0.00%
2020/10/15	18	33.99	26	33.65	33.45	-8	3,365	-0.24%
2020/10/14	20	32.78	16	33.14	34.00	4	3,042	0.13%
2020/10/13	0	0.00	2	31.40	31.15	-2	2,893	-0.07%
2020/10/12	1	30.75	1	30.90	30.90	0	2,877	0.00%
2020/10/06	0	0.00	1	30.35	30.20	-1	3,140	-0.03%
2020/09/30	1	29.95	0	0.00	30.05	1	3,806	0.03%
2020/09/29	0	0.00	2	30.00	29.85	-2	3,912	-0.05%
2020/09/25	1	29.70	0	0.00	29.15	1	4,050	0.02%
2020/09/24	2	30.93	0	0.00	30.35	2	4,102	0.05%
2020/09/23	4	31.49	3	31.40	31.60	1	4,077	0.02%
2020/09/22	0	0.00	6	30.90	30.85	-6	4,087	-0.15%
2020/09/21	1	31.65	0	0.00	31.10	1	4,119	0.02%
2020/09/17	0	0.00	3	31.40	31.25	-3	4,262	-0.07%
2020/09/15	0	0.00	13	30.92	30.95	-13	4,218	-0.31%
2020/09/14	0	0.00	1	30.70	30.90	-1	4,228	-0.02%
2020/09/10	12	30.93	10	30.71	30.20	2	4,249	0.05%
2020/09/09	13	30.36	1	30.55	30.55	12	4,244	0.28%
2020/09/08	2	30.60	1	30.65	30.60	1	4,253	0.02%
2020/09/07	20	32.63	26	32.93	30.20	-6	4,192	-0.14%
2020/09/04	9	30.70	9	30.65	30.60	0	3,890	0.00%
2020/09/01	5	30.06	0	0.00	30.00	5	3,806	0.13%
2020/08/31	2	29.73	2	29.55	29.55	0	3,825	0.00%
2020/08/27	1	30.00	2	30.13	29.65	-1	3,881	-0.03%
2020/08/25	0	0.00	6	29.90	29.60	-6	3,964	-0.15%
2020/08/24	1	29.00	0	0.00	29.05	1	3,907	0.03%
2020/08/21	0	0.00	5	28.20	28.30	-5	3,900	-0.13%
2020/08/20	10	28.25	0	0.00	27.80	10	3,881	0.26%
2020/08/19	3	29.15	0	0.00	30.10	3	3,819	0.08%
2020/08/14	1	29.00	0	0.00	29.25	1	3,858	0.03%
2020/08/12	6	28.90	1	28.85	28.95	5	3,881	0.13%
2020/08/11	0	0.00	1	28.95	29.00	-1	3,873	-0.03%
2020/08/10	1	30.15	1	29.25	29.25	0	3,864	0.00%
2020/08/07	3	30.13	3	29.70	29.95	0	3,840	0.00%
2020/08/06	11	30.04	10	30.15	30.00	1	3,821	0.03%
2020/08/05	4	31.29	6	31.25	31.95	-2	3,676	-0.05%
2020/08/04	5	30.30	4	30.44	30.45	1	3,598	0.03%
2020/08/03	16	30.10	3	29.95	30.30	13	3,586	0.36%
2020/07/31	2	30.13	0	0.00	29.80	2	3,565	0.06%
2020/07/30	0	0.00	1	30.10	30.10	-1	3,563	-0.03%
2020/07/29	1	28.90	5	28.88	29.00	-4	3,552	-0.11%
2020/07/28	6	28.48	1	28.60	28.05	5	3,565	0.14%
2020/07/27	0	0.00	3	29.17	29.00	-3	3,563	-0.08%
2020/07/24	3	30.35	6	30.10	29.85	-3	3,558	-0.08%
2020/07/23	4	30.51	1	30.70	30.85	3	3,518	0.09%
2020/07/22	1	29.85	0	0.00	29.80	1	3,549	0.03%
2020/07/21	0	0.00	5	29.50	29.40	-5	3,674	-0.14%
2020/07/20	3	29.05	0	0.00	29.30	3	3,711	0.08%
2020/07/16	2	30.23	5	29.80	29.90	-3	3,642	-0.08%
2020/07/15	1	31.00	3	30.80	30.15	-2	3,675	-0.05%
2020/07/14	30	31.85	21	32.01	31.50	9	3,644	0.25%
2020/07/13	3	30.72	0	0.00	31.00	3	3,544	0.08%
2020/07/10	24	31.11	37	30.96	30.80	-13	3,478	-0.37%
2020/07/09	35	32.32	13.8	31.96	32.80	21.2	3,225	0.66%
2020/07/08	2	28.50	4	29.01	29.85	-2	2,833	-0.07%
2020/07/07	5	28.48	7	28.34	28.30	-2	2,771	-0.07%
2020/07/06	2	28.43	1	28.25	28.30	1	2,705	0.04%
2020/07/03	1	27.45	2	27.83	28.50	-1	2,655	-0.04%
2020/07/02	1	27.10	0	0.00	27.10	1	2,633	0.04%
2020/07/01	0	0.00	4	27.25	27.20	-4	2,704	-0.15%
2020/06/30	19	27.98	0	0.00	28.10	19	2,656	0.72%
2020/06/29	2	28.05	0	0.00	28.05	2	2,600	0.08%
2020/06/24	0	0.00	16	28.59	28.50	-16	2,547	-0.63%
2020/06/23	2	28.23	20	27.99	28.15	-18	2,437	-0.74%
2020/06/22	1	27.60	1	27.95	27.95	0	2,405	0.00%
2020/06/19	4	27.90	1	27.60	27.45	3	2,420	0.12%
2020/06/18	8	28.04	0	0.00	28.10	8	2,391	0.33%
2020/06/17	1	27.75	0	0.00	27.70	1	2,356	0.04%
2020/06/15	0	0.00	1	27.30	27.05	-1	2,366	-0.04%
2020/06/12	1	26.05	1	26.65	26.95	0	2,378	0.00%
2020/06/11	0	0.00	2	27.35	27.05	-2	2,400	-0.08%
2020/06/10	5	27.40	0	0.00	27.30	5	2,402	0.21%
2020/06/09	0	0.00	2	27.75	27.45	-2	2,464	-0.08%
2020/06/08	31	27.79	0	0.00	27.25	31	2,474	1.25%
2020/06/04	2	27.58	3	27.58	27.85	-1	2,467	-0.04%
2020/06/03	2	27.65	35	27.28	27.25	-33	2,575	-1.28%
2020/06/01	2	27.40	6	27.41	27.45	-4	2,579	-0.16%
2020/05/29	6	26.38	3	26.48	26.70	3	2,483	0.12%
2020/05/28	2	26.88	2	26.55	26.20	0	2,475	0.00%
2020/05/27	0	0.00	6	26.65	26.95	-6	2,441	-0.25%
2020/05/26	6	26.55	11	26.52	26.50	-5	2,418	-0.21%
2020/05/25	3	26.35	1	26.25	26.40	2	2,400	0.08%
2020/05/22	2	26.63	12	26.57	26.20	-10	2,390	-0.42%
2020/05/21	3	26.95	0	0.00	27.00	3	2,353	0.13%
2020/05/20	5	25.78	14	26.24	26.55	-9	2,277	-0.40%
2020/05/19	2	25.20	2	25.30	25.30	0	2,233	0.00%
2020/05/18	4	25.18	2	25.13	25.05	2	2,228	0.09%
2020/05/15	1	25.75	2	25.28	25.25	-1	2,223	-0.04%
2020/05/14	0	0.00	3	25.72	25.45	-3	2,213	-0.14%
2020/05/13	5	26.22	3	26.13	26.15	2	2,197	0.09%
2020/05/05	0	0.00	5	26.90	26.65	-5	2,072	-0.24%
2020/05/04	2	26.88	2	26.68	26.75	0	2,049	0.00%
2020/04/29	1	26.45	1	26.35	26.40	0	1,984	0.00%
2020/04/28	3	26.20	2	26.20	26.30	1	1,964	0.05%
2020/04/27	8	26.86	3	26.80	26.60	5	1,956	0.26%
2020/04/24	2	26.28	16	25.88	26.50	-14	1,848	-0.76%
2020/04/23	10	25.25	17	25.40	25.40	-7	1,696	-0.41%
2020/04/22	5	24.67	2	24.83	24.85	3	1,624	0.18%
2020/04/21	2	24.65	6	24.50	24.35	-4	1,610	-0.25%
2020/04/17	5	24.65	0	0.00	25.00	5	1,512	0.33%
2020/04/16	6	24.65	5	24.81	24.50	1	1,465	0.07%
2020/04/15	1	24.15	0	0.00	24.15	1	1,410	0.07%
2020/04/14	0	0.00	7	24.24	24.30	-7	1,390	-0.50%
2020/04/13	1	23.90	0	0.00	23.90	1	1,360	0.07%
2020/04/09	7	23.56	0	0.00	23.60	7	1,307	0.54%
2020/04/07	1	24.40	10	23.95	23.70	-9	1,253	-0.72%
2020/03/30	2	21.30	0	0.00	21.75	2	1,084	0.18%
2020/03/27	5	22.00	0	0.00	21.90	5	1,110	0.45%
2020/03/26	15	21.75	0	0.00	21.75	15	1,152	1.30%
2020/03/25	0	0.00	16	22.42	22.00	-16	1,144	-1.40%
2020/03/23	10	19.95	0	0.00	20.15	10	1,094	0.91%
2020/03/20	5	21.15	0	0.00	21.00	5	1,115	0.45%
2020/03/19	0	0.00	10	20.30	19.75	-10	1,112	-0.90%
2020/03/18	1	22.50	1	22.40	21.80	0	1,070	0.00%
2020/03/16	1	21.80	1	22.60	21.25	0	1,049	0.00%
2020/03/13	11	21.88	10	20.80	22.10	1	1,036	0.10%
2020/03/12	3	21.45	0	0.00	21.50	3	966	0.31%
2020/03/10	2	24.25	0	0.00	24.00	2	925	0.22%
2020/03/09	20	26.60	47	26.19	25.60	-27	866	-3.12%
2020/03/06	2	24.20	7	24.84	24.85	-5	701	-0.71%
2020/03/05	3	22.70	0	0.00	22.60	3	635	0.47%
2020/03/03	4	22.40	0	0.00	22.40	4	641	0.62%
2020/03/02	5	21.80	0	0.00	21.65	5	633	0.79%
2020/02/20	3	23.05	0	0.00	23.30	3	626	0.48%
2020/02/06	1	23.15	0	0.00	23.35	1	694	0.14%
2020/01/31	0	0.00	20	23.50	23.60	-20	705	-2.84%
2020/01/30	2	23.65	0	0.00	23.65	2	701	0.28%
2020/01/14	0	0.00	3	26.40	26.40	-3	684	-0.44%
2020/01/13	5	26.00	0	0.00	26.40	5	684	0.73%
2020/01/10	5	26.05	0	0.00	25.90	5	681	0.73%
2020/01/08	23	25.94	0	0.00	25.80	23	714	3.22%
2020/01/07	4	26.06	0	0.00	26.00	4	726	0.55%
2020/01/06	10	26.34	0	0.00	26.25	10	726	1.38%
2020/01/03	0	0.00	3	26.70	26.60	-3	727	-0.41%
2019/12/31	0	0.00	4	26.73	26.85	-4	743	-0.54%
2019/12/27	5	26.95	0	0.00	26.95	5	759	0.66%
2019/12/24	2	27.35	0	0.00	27.00	2	777	0.26%
2019/12/23	3	27.25	15	27.43	27.60	-12	752	-1.59%
2019/12/17	5	27.30	0	0.00	27.05	5	707	0.71%
2019/12/16	0	0.00	14	27.31	27.30	-14	770	-1.82%
2019/12/12	0	0.00	1	26.70	26.60	-1	807	-0.12%
2019/12/11	0	0.00	3	26.75	26.60	-3	791	-0.38%
2019/12/09	1	25.95	0	0.00	25.90	1	739	0.14%
2019/12/05	2	25.98	2	26.35	26.30	0	754	0.00%
2019/12/03	3	25.85	0	0.00	26.00	3	853	0.35%
2019/11/28	0	0.00	1	26.50	26.50	-1	923	-0.11%
2019/11/25	2	26.13	0	0.00	25.95	2	1,107	0.18%
2019/11/21	1	26.10	0	0.00	26.30	1	1,128	0.09%
2019/11/20	5	26.51	0	0.00	26.30	5	1,137	0.44%
2019/11/18	1	26.40	0	0.00	26.80	1	1,163	0.09%
2019/11/15	1	26.45	0	0.00	26.50	1	1,230	0.08%
2019/11/14	3	26.35	0	0.00	26.40	3	1,272	0.24%
2019/11/11	6	26.46	0	0.00	26.55	6	1,288	0.47%
2019/11/05	1	27.45	9	27.35	27.40	-8	1,321	-0.61%
2019/11/01	2	26.18	0	0.00	26.30	2	1,266	0.16%
2019/10/30	2	26.45	0	0.00	26.60	2	1,277	0.16%
2019/10/29	10	26.50	0	0.00	26.50	10	1,288	0.78%
2019/10/28	5	26.65	0	0.00	26.70	5	1,304	0.38%
2019/10/24	0	0.00	1	27.20	27.20	-1	1,438	-0.07%
2019/10/21	0	0.00	0.8	26.90	27.00	-0.8	1,528	-0.05%
2019/10/15	0	0.00	3	27.35	27.45	-3	1,503	-0.20%
2019/10/09	1	26.35	0	0.00	26.20	1	1,492	0.07%
2019/10/08	2	27.00	0	0.00	26.75	2	1,488	0.13%
2019/10/04	0	0.00	2	27.88	27.90	-2	1,469	-0.14%
2019/10/03	0	0.00	1	28.15	28.10	-1	1,463	-0.07%
2019/10/02	0	0.00	2	27.95	28.00	-2	1,452	-0.14%
2019/10/01	0	0.00	4	27.60	27.50	-4	1,442	-0.28%
2019/09/26	0	0.00	2	27.68	27.75	-2	1,442	-0.14%
2019/09/20	0	0.00	10	28.00	28.00	-10	1,435	-0.70%
2019/09/19	22	28.51	4	28.30	28.25	18	1,419	1.27%
2019/09/18	0	0.00	3	27.75	28.05	-3	1,348	-0.22%
2019/09/16	10	26.93	0	0.00	26.95	10	1,300	0.77%
2019/09/12	1	26.95	0	0.00	26.95	1	1,308	0.08%
2019/09/11	1	26.95	1	27.20	27.00	0	1,310	0.00%
2019/09/06	2	27.50	0	0.00	27.45	2	1,283	0.16%
2019/09/05	15	28.52	0	0.00	28.25	15	1,242	1.21%
2019/09/04	0	0.00	1	28.25	28.45	-1	1,178	-0.08%
2019/09/03	0	0.00	2	27.73	27.25	-2	1,136	-0.18%
2019/09/02	1	27.60	0	0.00	27.70	1	1,129	0.09%
2019/08/29	6	28.80	1	28.70	27.75	5	1,113	0.45%
2019/08/28	0	0.00	1	27.90	28.20	-1	972	-0.10%
2019/08/27	1	27.55	9	27.65	27.55	-8	936	-0.85%
2019/08/22	1	27.60	0	0.00	27.70	1	904	0.11%
2019/08/21	1	27.85	0	0.00	27.60	1	893	0.11%
2019/08/20	0	0.00	6	27.90	27.40	-6	885	-0.68%
2019/08/19	6	27.49	5	27.30	27.55	1	814	0.12%
2019/08/14	0	0.00	6	26.90	26.65	-6	774	-0.77%
2019/08/02	10	25.60	0	0.00	25.40	10	746	1.34%
2019/08/01	0	26.40	0	0.00	26.40	0	741	0.00%
2019/07/31	0	0.00	1	26.85	26.80	-1	742	-0.13%
2019/07/30	0	0.00	1	26.55	26.95	-1	736	-0.14%
2019/07/29	0	0.00	10	27.10	26.85	-10	728	-1.37%
2019/07/26	17	27.69	9	27.74	27.40	8	736	1.09%
2019/07/11	4	25.80	0	0.00	25.80	4	947	0.42%
2019/07/03	10	26.65	0	0.00	26.55	10	989	1.01%
2019/06/28	0	0.00	2.2	26.39	26.40	-2.2	968	-0.23%
2019/06/25	0	0.00	2	26.70	26.10	-2	975	-0.20%
2019/06/24	2	26.70	0	0.00	26.70	2	953	0.21%
2019/06/12	0	0.00	2	25.70	25.45	-2	932	-0.21%
2019/06/11	0	0.00	6	25.60	25.65	-6	931	-0.64%
2019/06/10	0	0.00	1	25.20	25.50	-1	916	-0.11%
2019/06/06	0	0.00	0.8	24.90	25.00	-0.8	911	-0.09%
2019/06/05	1	25.00	0	0.00	24.95	1	907	0.11%
2019/05/21	1	23.65	0	0.00	23.95	1	998	0.10%
2019/05/20	4	24.19	0	0.00	23.75	4	994	0.40%
2019/05/17	0	0.00	1	24.85	24.40	-1	1,016	-0.10%
2019/05/13	1	24.25	0	0.00	24.15	1	1,021	0.10%
2019/05/08	0	0.00	5	25.60	25.55	-5	1,016	-0.49%
2019/05/07	2	26.13	0	0.00	26.05	2	1,015	0.20%
2019/05/06	2	26.20	0	0.00	26.20	2	1,019	0.20%
2019/04/30	0.4	26.20	0	0.00	26.20	0.4	1,004	0.04%
2019/04/29	1	26.20	0	0.00	26.05	1	1,009	0.10%
2019/04/26	10	27.20	5	27.07	27.00	5	977	0.51%
2019/04/24	5	28.05	10	28.35	27.45	-5	931	-0.54%
2019/04/23	1	27.00	9	27.00	27.80	-8	812	-0.98%
2019/04/22	5	26.58	10	26.26	26.80	-5	725	-0.69%
2019/04/19	5	25.43	0	0.00	25.25	5	655	0.76%
2019/04/18	0	0.00	2	25.30	25.10	-2	655	-0.31%
2019/04/17	6	25.63	6	25.79	25.70	0	655	0.00%
2019/04/16	2	24.70	0	0.00	24.70	2	601	0.33%
2019/04/15	2	24.72	3	24.80	24.70	-1	606	-0.16%
2019/04/12	0	0.00	4	25.20	24.70	-4	608	-0.66%
2019/04/11	11	25.30	0	0.00	25.30	11	615	1.79%
2019/04/08	3	24.40	0	0.00	24.45	3	572	0.52%
2019/03/27	4.3	24.03	0	0.00	24.05	4.3	553	0.78%
2019/03/26	0.2	24.00	0	0.00	24.05	0.2	551	0.04%
2019/03/25	0.3	24.00	0	0.00	24.00	0.3	553	0.05%
2019/03/22	0.2	24.50	0	0.00	24.50	0.2	550	0.04%
2019/03/21	0	0.00	2	24.65	24.55	-2	550	-0.36%
2019/03/06	0	0.00	4	25.70	25.70	-4	713	-0.56%
2019/03/05	1	26.15	0	0.00	25.75	1	716	0.14%
2019/02/27	1	25.30	0	0.00	25.15	1	710	0.14%
2019/02/26	5	25.88	5	25.70	25.50	0	731	0.00%
2019/02/15	1	24.65	1	24.95	25.25	0	636	0.00%
2019/02/14	0	0.00	2	24.75	24.70	-2	615	-0.33%
2019/02/11	1	24.05	1	24.40	24.45	0	599	0.00%
2019/01/25	2	24.33	0	0.00	24.35	2	602	0.33%
2019/01/21	0	0.00	3	23.80	24.30	-3	612	-0.49%
2019/01/16	2	23.60	0	0.00	23.50	2	638	0.31%
2019/01/15	0	23.20	0	0.00	23.35	0	644	0.00%
2018/12/24	0.1	22.70	0	0.00	22.75	0.1	694	0.01%
2018/12/22	0.1	22.60	0	0.00	22.60	0.1	698	0.01%
2018/12/10	2	24.13	0	0.00	23.95	2	917	0.22%
2018/12/07	0	0.00	2	24.08	24.55	-2	936	-0.21%
2018/12/04	0	0.00	2	25.80	25.95	-2	1,008	-0.20%
2018/11/29	2	24.80	0	0.00	24.40	2	983	0.20%
2018/11/20	0	23.45	0	0.00	23.40	0	1,044	0.00%
2018/11/13	2	22.40	0	0.00	22.40	2	1,169	0.17%
2018/11/06	0	0.00	2	22.70	22.40	-2	1,212	-0.16%
2018/10/16	0	0.00	1	23.45	23.45	-1	1,178	-0.08%
2018/10/15	0	0.00	1	23.05	23.05	-1	1,179	-0.08%
2018/10/12	0	0.00	1	23.15	22.65	-1	1,174	-0.09%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/10	4	26.49	3	26.50	26.35	1	1,289	0.08%
2018/09/07	7	26.83	2	27.30	27.30	5	1,307	0.38%
2018/09/06	0	0.00	1	28.85	28.15	-1	1,388	-0.07%
2018/09/05	0	0.00	1	29.20	29.70	-1	1,405	-0.07%
2018/09/03	0	0.00	6	28.85	28.75	-6	1,412	-0.42%
2018/08/31	0	0.00	1	28.80	29.20	-1	1,386	-0.07%
2018/08/30	1	28.55	0	0.00	28.45	1	1,365	0.07%
2018/08/29	6	28.53	3	28.45	28.45	3	1,365	0.22%
2018/08/23	1	27.95	1	28.25	27.65	0	1,352	0.00%
2018/08/22	3	27.85	1	28.10	28.10	2	1,350	0.15%
2018/08/21	1	28.55	5	28.36	28.00	-4	1,348	-0.30%
2018/08/20	0	0.00	1	27.55	27.60	-1	1,290	-0.08%
2018/08/14	1	27.00	0	0.00	27.10	1	1,272	0.08%
2018/08/13	3	27.18	0	0.00	26.80	3	1,273	0.24%
2018/08/10	0	0.00	1	27.85	27.70	-1	1,261	-0.08%
2018/08/09	2	28.33	3	28.30	28.45	-1	1,246	-0.08%
2018/08/07	0.3	26.90	0	0.00	26.95	0.3	1,137	0.02%
2018/07/31	1	26.50	0	0.00	26.50	1	1,153	0.09%
2018/07/23	1	26.65	0	0.00	26.35	1	1,161	0.09%
2018/07/16	1	26.95	0	0.00	27.00	1	1,205	0.08%
2018/07/10	1	26.65	0	0.00	26.50	1	1,200	0.08%
2018/07/09	1	26.25	0	0.00	26.25	1	1,202	0.08%
2018/07/06	1	26.70	1	27.00	26.65	0	1,201	0.00%
2018/07/03	10	28.25	3	28.35	27.85	7	1,173	0.60%
2018/06/28	5	29.26	11	29.05	29.10	-6	1,139	-0.53%
2018/06/27	0	0.00	1	28.30	28.85	-1	1,059	-0.09%
2018/06/26	10	27.48	0	0.00	28.10	10	1,044	0.96%
2018/06/22	0	0.00	4	28.10	28.00	-4	1,037	-0.39%
2018/06/14	3	29.63	1	29.65	29.30	2	1,058	0.19%
2018/06/13	1	29.20	10	28.75	29.20	-9	943	-0.95%
2018/06/12	2	29.00	15	28.51	29.00	-13	879	-1.48%
2018/06/08	0	0.00	8	27.95	28.05	-8	904	-0.88%
2018/06/06	8	28.27	0	0.00	28.10	8	898	0.89%
2018/06/04	0	0.00	1	27.90	27.80	-1	871	-0.11%
2018/06/01	0	0.00	3	27.40	27.20	-3	852	-0.35%
2018/05/28	0	0.00	1	27.30	27.25	-1	837	-0.12%
2018/05/25	11	26.90	0	0.00	26.80	11	829	1.33%
2018/05/17	1	26.05	0	0.00	26.05	1	844	0.12%
2018/05/15	5	26.20	0	0.00	26.10	5	860	0.58%
2018/05/07	1	26.25	0	0.00	26.35	1	1,068	0.09%
2018/04/27	0	0.00	8	26.10	26.00	-8	1,159	-0.69%
2018/04/24	13	25.52	0	0.00	25.45	13	1,191	1.09%
2018/04/23	1	26.60	0	0.00	26.60	1	1,177	0.08%
2018/04/19	0	0.00	1	27.20	27.00	-1	1,217	-0.08%
2018/04/18	5	27.20	0	0.00	26.95	5	1,224	0.41%
2018/04/16	0	0.00	1	28.00	27.70	-1	1,225	-0.08%
2018/04/09	1	27.70	0	0.00	27.65	1	1,431	0.07%
2018/04/03	1	27.95	0	0.00	28.00	1	1,437	0.07%
2018/04/02	5	28.20	0	0.00	28.20	5	1,446	0.35%
2018/03/28	18	28.18	0	0.00	28.05	18	1,507	1.19%
2018/03/27	0	0.00	1	28.50	28.25	-1	1,518	-0.07%
2018/03/26	1	28.05	0	0.00	28.20	1	1,518	0.07%
2018/03/23	6	28.09	0	0.00	28.15	6	1,520	0.39%
2018/03/22	2	29.18	11	29.30	28.85	-9	1,516	-0.59%
2018/03/21	0	0.00	2	28.50	28.65	-2	1,489	-0.13%
2018/03/20	10	28.25	0	0.00	28.05	10	1,489	0.67%
2018/03/16	1	28.60	0	0.00	28.55	1	1,597	0.06%
2018/03/15	1	29.20	27	29.14	28.85	-26	1,644	-1.58%
2018/03/13	10	28.05	3	27.98	28.15	7	1,611	0.43%
2018/03/08	41	27.29	0	0.00	27.20	41	1,662	2.47%
2018/03/07	20	27.35	0	0.00	26.95	20	1,676	1.19%
2018/03/05	0	0.00	20	27.40	27.00	-20	1,740	-1.15%
2018/03/02	0	0.00	26	27.40	27.45	-26	1,765	-1.47%
2018/03/01	1	27.65	0	0.00	27.85	1	1,790	0.06%
2018/02/26	0	0.00	2	28.08	27.90	-2	1,856	-0.11%
2018/02/23	0	0.00	5	27.99	27.85	-5	2,139	-0.23%
2018/02/21	2	27.50	2	27.50	27.60	0	2,357	0.00%
2018/02/12	5	26.65	0	0.00	26.95	5	2,363	0.21%
2018/02/09	56	25.57	10	26.25	26.40	46	2,398	1.92%
2018/02/08	2	26.98	60	27.07	27.05	-58	2,404	-2.41%
2018/02/07	0	0.00	14	27.69	27.50	-14	2,491	-0.56%
2018/02/06	45	27.45	0	0.00	26.60	45	2,536	1.77%
2018/02/05	23	28.92	0	0.00	29.30	23	2,524	0.91%
2018/02/02	4	30.01	3	29.95	29.85	1	2,543	0.04%
2018/02/01	1	30.05	0	0.00	30.20	1	2,642	0.04%
2018/01/31	4	30.19	2	30.35	30.30	2	2,671	0.07%
2018/01/30	14	30.51	23	30.73	30.40	-9	2,715	-0.33%
2018/01/29	5	29.95	0	0.00	30.00	5	2,773	0.18%
2018/01/26	6	29.90	0	0.00	29.90	6	2,890	0.21%
2018/01/25	11	30.10	1	30.75	30.05	10	2,919	0.34%
2018/01/24	6	30.30	0	0.00	30.35	6	3,006	0.20%
2018/01/23	0	0.00	1	30.85	30.20	-1	3,051	-0.03%
2018/01/22	2	30.30	2	30.35	30.55	0	3,103	0.00%
2018/01/19	2	30.65	28	30.52	30.75	-26	3,256	-0.80%
2018/01/18	20	30.16	0	0.00	29.95	20	3,290	0.61%
2018/01/17	2	30.15	0	0.00	30.10	2	3,511	0.06%
2018/01/16	6	30.11	0.9	30.10	30.25	5.1	3,889	0.13%
2018/01/15	0	0.00	11	30.98	30.25	-11	3,975	-0.28%
2018/01/12	0	0.00	48	29.79	29.90	-48	4,194	-1.14%
2018/01/11	20	29.35	0	0.00	29.35	20	4,541	0.44%
2018/01/10	8	29.49	0	0.00	29.45	8	4,611	0.17%
2018/01/09	5	29.75	50	29.76	29.60	-45	4,768	-0.94%
2018/01/08	1	30.50	3	30.63	30.00	-2	5,157	-0.04%
2018/01/04	0	0.00	1	31.30	31.30	-1	5,379	-0.02%
2018/01/03	1	31.10	12	30.43	30.95	-11	5,347	-0.21%