偉詮電 (2436)-富邦-新店券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
61.8
漲跌
--
漲幅
0.00%
成交量
424張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

偉詮電 (2436)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	61.70	4	60.88	60.80	-1	1,377	-0.07%
2024/04/24	1	60.70	1	61.60	61.70	0	1,419	0.00%
2024/04/23	0	0.00	1	59.80	60.50	-1	1,453	-0.07%
2024/04/22	0	0.00	4	60.03	59.20	-4	1,489	-0.27%
2024/04/19	2	61.60	2	60.10	60.60	0	1,519	0.00%
2024/04/17	1	62.60	0	0.00	62.60	1	1,541	0.06%
2024/04/16	1	58.80	1	58.10	58.50	0	1,517	0.00%
2024/04/15	1	61.20	0	0.00	61.00	1	1,506	0.07%
2024/04/12	1	63.60	6	63.62	63.20	-5	1,569	-0.32%
2024/04/11	1	62.60	0	0.00	62.80	1	1,610	0.06%
2024/04/10	0	0.00	1	63.80	63.60	-1	1,640	-0.06%
2024/04/09	1	62.41	1	62.80	62.40	0	1,665	0.00%
2024/04/08	3	62.20	1	62.20	62.10	2	1,689	0.12%
2024/04/03	5	62.14	0	0.00	63.40	5	1,783	0.28%
2024/04/02	3	62.80	0.4	63.00	62.80	2.6	2,095	0.12%
2024/03/29	2	62.75	1	62.80	62.70	1	2,255	0.04%
2024/03/28	9	63.40	1	63.90	63.00	8	2,284	0.35%
2024/03/22	1	64.70	0	0.00	64.90	1	2,398	0.04%
2024/03/21	3	64.73	3	65.30	64.40	0	2,417	0.00%
2024/03/20	1	63.50	0	0.00	63.40	1	2,438	0.04%
2024/03/19	1	63.10	8	63.20	63.10	-7	2,503	-0.28%
2024/03/18	0	63.00	0.1	62.90	63.30	0	2,524	0.00%
2024/03/15	11	62.82	2	62.80	62.70	9	2,579	0.35%
2024/03/14	0	64.10	1	64.10	64.00	-1	2,609	-0.04%
2024/03/13	1.1	65.36	1	65.30	63.20	0.1	2,637	0.00%
2024/03/11	3	64.00	0.1	63.67	64.20	2.9	2,749	0.11%
2024/03/08	7	64.06	10	64.20	63.30	-3	2,810	-0.11%
2024/03/07	4	65.10	0	0.00	64.40	4	2,890	0.14%
2024/03/06	11.2	65.26	0	0.00	65.20	11.2	2,937	0.38%
2024/03/05	1	66.50	2	66.80	66.60	-1	3,005	-0.03%
2024/03/04	1	67.50	0	0.00	67.20	1	3,194	0.03%
2024/03/01	0	0.00	1	67.20	66.70	-1	3,280	-0.03%
2024/02/29	0.1	67.00	10	66.90	67.00	-10	3,415	-0.29%
2024/02/27	0	68.40	2.2	67.76	67.90	-2.2	3,598	-0.06%
2024/02/26	5	69.60	2	69.70	69.90	3	3,769	0.08%
2024/02/23	2	70.00	3	70.60	69.40	-1	4,189	-0.02%
2024/02/22	2.2	70.53	2	70.90	70.70	0.2	4,317	0.01%
2024/02/21	3	70.80	5.1	70.60	70.80	-2.1	4,392	-0.05%
2024/02/20	3	70.49	15	69.65	69.20	-12	4,432	-0.27%
2024/02/19	8	69.70	1	69.30	69.70	7	4,451	0.16%
2024/02/16	0	0.00	5	68.90	69.80	-5	4,564	-0.11%
2024/02/15	4	67.95	4	66.80	68.40	0	4,568	0.00%
2024/02/05	0.1	64.08	1	64.00	64.40	-1	4,543	-0.02%
2024/02/02	1	65.79	0	65.70	65.00	1	4,569	0.02%
2024/02/01	1	65.40	1	65.10	65.10	0	4,592	0.00%
2024/01/31	5.1	65.69	1	66.00	65.60	4.1	4,600	0.09%
2024/01/30	5	65.80	0	0.00	65.50	5	4,605	0.11%
2024/01/29	0	0.00	2	66.30	66.80	-2	4,596	-0.04%
2024/01/26	0	66.50	0	0.00	66.20	0	4,619	0.00%
2024/01/25	0	67.55	0	67.50	66.80	0	4,648	0.00%
2024/01/24	1	67.90	0.1	68.30	67.90	0.9	4,671	0.02%
2024/01/22	1	67.60	6	67.50	67.60	-5	4,752	-0.11%
2024/01/19	0	0.00	1.1	66.61	66.80	-1.1	4,790	-0.02%
2024/01/18	7.1	66.64	2.2	66.13	66.10	4.9	4,869	0.10%
2024/01/17	5.1	67.95	3.1	67.27	67.20	2.1	4,972	0.04%
2024/01/16	6.1	68.23	3	67.67	67.40	3.1	4,991	0.06%
2024/01/15	4.1	67.41	1	68.10	69.00	3.1	4,988	0.06%
2024/01/12	0.1	67.00	0	0.00	66.20	0.1	5,003	0.00%
2024/01/11	3	67.10	0	0.00	67.30	3	5,072	0.06%
2024/01/10	0	0.00	1	67.50	67.50	-1	5,183	-0.02%
2024/01/09	2	68.45	1	69.10	68.00	1	5,309	0.02%
2024/01/08	4	69.20	10	69.63	68.70	-6	5,318	-0.11%
2024/01/05	5	71.98	9	71.78	71.80	-4	5,261	-0.08%
2024/01/04	2	70.45	1	70.80	70.80	1	5,238	0.02%
2024/01/03	1.5	71.94	0	71.80	71.80	1.5	5,276	0.03%
2024/01/02	2.1	72.83	5	73.06	72.50	-2.9	5,270	-0.06%
2023/12/29	3.1	71.59	10	72.55	73.60	-6.9	5,277	-0.13%
2023/12/28	61.3	75.07	33.1	74.70	74.00	28.2	5,218	0.54%
2023/12/27	17	72.32	10	71.67	72.90	7	5,007	0.14%
2023/12/26	2	70.20	0	0.00	69.90	2	4,906	0.04%
2023/12/25	1	70.40	1	69.50	69.30	0	4,889	0.00%
2023/12/22	7.1	69.61	1	69.40	69.80	6.1	4,878	0.13%
2023/12/21	1	67.60	1	68.30	67.70	0	4,861	0.00%
2023/12/20	1	68.20	0	0.00	68.60	1	4,875	0.02%
2023/12/19	2	67.95	3	67.37	67.30	-1	4,885	-0.02%
2023/12/18	1	68.30	1	68.10	68.10	0	4,947	0.00%
2023/12/15	7	68.94	1	70.50	68.10	6	5,014	0.12%
2023/12/14	6	70.62	6	70.82	69.80	0	5,132	0.00%
2023/12/13	2	70.90	3	71.23	70.90	-1	5,213	-0.02%
2023/12/12	5	71.26	3	72.43	70.70	2	5,323	0.04%
2023/12/11	3	72.20	3	72.20	71.70	0	5,428	0.00%
2023/12/08	1	72.00	1	72.40	71.20	0	5,602	0.00%
2023/12/07	2	71.70	2	73.05	71.50	0	5,729	0.00%
2023/12/06	3	74.50	1	75.40	73.90	2	5,891	0.03%
2023/12/05	2.1	75.71	6	75.92	74.60	-3.9	6,196	-0.06%
2023/12/04	7.1	77.34	14	77.84	76.10	-7	6,641	-0.10%
2023/12/01	4	78.68	10	78.94	78.10	-6	6,899	-0.09%
2023/11/30	4	78.85	13	78.73	79.00	-9	7,929	-0.11%
2023/11/29	15	78.41	13.4	78.62	78.80	1.6	8,492	0.02%
2023/11/28	10.1	77.37	8.1	77.38	77.70	2	8,565	0.02%
2023/11/27	8	77.08	11	77.44	76.10	-3	9,162	-0.03%
2023/11/24	27.1	76.70	18.5	76.77	76.50	8.6	9,954	0.09%
2023/11/22	31.1	74.83	43.1	75.35	76.30	-11.9	9,991	-0.12%
2023/11/21	24.1	71.48	19	72.03	72.80	5.1	9,588	0.05%
2023/11/20	100	71.79	100	71.03	71.20	0	9,539	0.00%
2023/11/17	31	70.18	31	69.12	69.80	0	9,458	0.00%
2023/11/16	9	69.28	8	69.46	68.10	1	9,374	0.01%
2023/11/15	18	70.08	12	69.23	69.00	6	9,323	0.06%
2023/11/14	6	67.05	6	66.98	67.60	0	9,220	0.00%
2023/11/13	2	65.80	4	65.45	65.70	-2	9,197	-0.02%
2023/11/10	1	64.90	1	63.80	63.60	0	9,175	0.00%
2023/11/09	3	65.23	7	65.57	65.40	-4	9,141	-0.04%
2023/11/08	2	66.65	2	67.30	66.60	0	9,127	0.00%
2023/11/07	3	67.53	2	67.90	66.90	1	9,117	0.01%
2023/11/06	1	67.60	2	67.70	67.70	-1	9,120	-0.01%
2023/11/03	1	66.90	5	67.76	67.00	-4	9,117	-0.04%
2023/11/02	6	67.90	8	67.55	67.90	-2	9,101	-0.02%
2023/11/01	2	65.85	6	65.43	66.00	-4	9,080	-0.04%
2023/10/31	11	66.55	10	65.42	64.30	1	9,053	0.01%
2023/10/30	2	68.05	1	69.20	67.60	1	9,035	0.01%
2023/10/27	8.1	68.16	12	68.67	67.60	-4	9,029	-0.04%
2023/10/26	16	68.74	24	69.33	67.50	-8	9,032	-0.09%
2023/10/25	30	71.42	26	71.24	70.60	4	8,956	0.04%
2023/10/24	25	69.40	24	68.91	69.10	1	8,891	0.01%
2023/10/23	15	69.86	10	70.67	70.50	5	8,908	0.06%
2023/10/20	9.1	69.37	9.4	69.93	70.40	-0.4	8,905	0.00%
2023/10/19	14	69.01	14.1	69.71	70.90	-0.1	8,926	0.00%
2023/10/18	11	70.76	44.2	70.58	68.30	-33.2	8,906	-0.37%
2023/10/17	46	71.69	20	71.91	71.50	26	9,037	0.29%
2023/10/16	1	68.50	1	69.40	68.80	0	8,961	0.00%
2023/10/13	1	70.30	1	71.30	70.10	0	9,006	0.00%
2023/10/12	8	70.93	3	71.07	71.30	5	9,074	0.06%
2023/10/11	2.1	71.19	3	72.23	70.30	-0.9	9,357	-0.01%
2023/10/06	0	0.00	2	71.80	71.00	-2	9,410	-0.02%
2023/10/05	1	71.40	1.3	71.55	71.40	-0.3	9,454	0.00%
2023/10/04	7	70.47	9	70.17	70.90	-2	9,520	-0.02%
2023/10/03	45	71.34	46	71.12	71.00	-1	9,788	-0.01%
2023/10/02	5	69.48	7.1	69.51	69.00	-2.1	9,922	-0.02%
2023/09/28	3	68.00	4	68.13	67.50	-1	10,034	-0.01%
2023/09/27	6	67.50	4.1	67.57	67.70	2	10,038	0.02%
2023/09/26	2.1	67.41	2	67.35	67.00	0.1	10,025	0.00%
2023/09/25	1	68.32	2.2	68.80	68.30	-1.2	10,000	-0.01%
2023/09/22	2	68.55	12	68.78	68.90	-10	9,970	-0.10%
2023/09/21	7	69.55	29.2	68.73	68.80	-22.2	9,933	-0.22%
2023/09/20	26	71.93	4	70.65	70.80	22	9,851	0.22%
2023/09/19	23.1	72.92	29	72.14	72.20	-5.9	9,768	-0.06%
2023/09/18	15	74.57	4.3	75.15	73.70	10.7	9,610	0.11%
2023/09/15	7	74.03	8	74.54	74.00	-1	9,477	-0.01%
2023/09/14	26	74.42	21.1	74.58	74.50	5	9,366	0.05%
2023/09/13	7.1	72.77	10.1	72.85	72.90	-3	9,235	-0.03%
2023/09/12	23.1	74.26	16.1	74.25	74.10	7	9,061	0.08%
2023/09/11	16.2	74.19	15	73.93	74.20	1.2	8,927	0.01%
2023/09/08	35.2	74.57	48.1	74.51	75.10	-12.9	8,819	-0.15%
2023/09/07	58.1	76.02	61	75.17	73.30	-2.9	8,555	-0.03%
2023/09/06	19	75.62	16	75.68	75.00	3	8,229	0.04%
2023/09/05	105	78.94	47	77.37	77.50	58	7,950	0.73%	大買/
2023/09/04	33	73.75	51.7	77.05	78.60	-18.7	6,954	-0.27%
2023/09/01	18.2	72.25	15.1	72.08	71.50	3.1	6,310	0.05%
2023/08/31	37.1	72.92	47	71.75	71.50	-10	6,069	-0.16%
2023/08/30	52.2	71.07	73.1	71.47	73.30	-20.9	5,483	-0.38%
2023/08/29	5	63.82	42.1	65.84	66.70	-37.1	4,563	-0.81%
2023/08/28	0	58.90	6.1	60.59	60.70	-6	4,187	-0.14%
2023/08/25	8	58.56	2	58.50	58.20	6	4,127	0.15%
2023/08/24	4	60.38	4	62.08	60.40	0	4,107	0.00%
2023/08/23	1	58.80	12	59.25	60.00	-11	4,019	-0.27%
2023/08/22	0	0.00	13	59.14	58.60	-13	4,006	-0.32%
2023/08/21	1	58.80	1	59.20	59.20	0	3,998	0.00%
2023/08/18	1	59.90	2	60.25	59.90	-1	3,989	-0.03%
2023/08/17	30	59.23	2	59.40	59.30	28	3,969	0.71%
2023/08/14	0	0.00	2	56.00	55.50	-2	3,947	-0.05%
2023/08/10	4	56.75	0	0.00	56.80	4	3,928	0.10%
2023/08/04	0	0.00	0.1	57.50	57.80	-0.1	3,882	0.00%
2023/08/02	2	58.15	1	59.20	58.00	1	3,881	0.03%
2023/08/01	9	59.92	1	61.40	60.50	8	3,824	0.21%
2023/07/31	4	60.30	0	0.00	60.20	4	3,801	0.11%
2023/07/27	2	61.40	9	61.32	61.20	-7	3,716	-0.19%
2023/07/26	6	60.40	1	60.10	60.00	5	3,657	0.14%
2023/07/25	0	0.00	3	61.07	60.70	-3	3,584	-0.08%
2023/07/24	4.1	60.40	0	0.00	60.00	4.1	3,557	0.11%
2023/07/21	2.1	61.02	6	61.78	61.90	-3.9	3,493	-0.11%
2023/07/20	12.1	64.31	3.1	64.61	63.10	9.1	3,444	0.26%
2023/07/19	2	61.05	3	61.20	60.60	-1	3,183	-0.03%
2023/07/18	5	59.90	0	0.00	60.10	5	3,141	0.16%
2023/07/17	4.1	60.66	38	60.99	60.50	-34	3,086	-1.10%
2023/07/14	24	62.68	7.1	63.02	62.80	16.9	3,007	0.56%
2023/07/13	27	59.46	12	59.40	60.30	15	2,708	0.55%
2023/07/12	0	0.00	2	58.30	58.00	-2	2,596	-0.08%
2023/07/11	5	58.66	2	58.50	58.30	3	2,528	0.12%
2023/07/10	57.1	59.50	57.1	60.13	58.10	0	2,452	0.00%
2023/07/07	17	57.47	24.2	58.12	57.90	-7.1	2,163	-0.33%
2023/07/06	4	55.40	5.2	56.37	55.20	-1.2	1,956	-0.06%
2023/07/05	1	54.40	0.2	54.20	53.70	0.8	1,856	0.04%
2023/07/03	5	53.08	0	0.00	52.90	5	2,273	0.22%
2023/06/21	1.1	53.22	0	0.00	53.00	1.1	2,318	0.05%
2023/06/20	2	55.15	2	54.25	54.10	0	2,318	0.00%
2023/06/19	1	55.40	0	0.00	55.00	1	2,347	0.04%
2023/06/16	5.2	56.83	0	0.00	55.20	5.2	2,329	0.22%
2023/06/14	9.1	56.17	0	0.00	55.70	9.1	2,262	0.40%
2023/06/13	10	59.10	5.1	60.50	58.90	5	2,143	0.23%
2023/06/12	10	59.30	13.1	60.15	60.50	-3.1	2,067	-0.15%
2023/06/09	7	57.77	14	57.49	58.00	-7	1,891	-0.37%
2023/06/08	2.1	55.55	2.1	56.10	55.50	0	1,823	0.00%
2023/06/06	12.1	53.50	0	0.00	53.00	12.1	1,798	0.67%
2023/06/05	24	55.19	29.1	55.14	54.80	-5	1,781	-0.28%
2023/06/02	2	53.20	7	52.77	53.20	-5	1,682	-0.30%
2023/05/31	5	52.48	10	52.20	52.20	-5	1,728	-0.29%
2023/05/30	0	0.00	3	51.60	51.90	-3	1,778	-0.17%
2023/05/29	3	51.27	11	51.50	51.60	-8	1,787	-0.45%
2023/05/24	0	0.00	0.1	50.00	50.60	-0.1	1,903	0.00%
2023/05/23	0	0.00	1	49.70	50.10	-1	1,930	-0.05%
2023/05/22	1	49.35	1	49.45	49.55	0	1,948	0.00%
2023/05/19	0	0.00	8	49.20	48.85	-8	1,964	-0.41%
2023/05/18	0.1	48.45	0	0.00	48.55	0.1	1,966	0.01%
2023/05/16	0	0.00	0.1	47.20	47.10	-0.1	1,991	-0.01%
2023/05/11	1	46.40	0	0.00	46.25	1	2,033	0.05%
2023/05/10	0	0.00	2	47.60	47.50	-2	2,052	-0.10%
2023/05/08	1	48.50	0	0.00	47.65	1	2,147	0.05%
2023/04/27	1	47.35	1	47.30	47.10	0	2,613	0.00%
2023/04/26	8	46.60	0	0.00	47.35	8	2,619	0.31%
2023/04/25	2.1	48.97	2	46.80	46.90	0.1	2,640	0.00%
2023/04/24	10.1	49.35	0	0.00	48.95	10.1	2,679	0.38%
2023/04/21	0	0.00	2	50.60	49.40	-2	2,741	-0.07%
2023/04/20	9	51.28	1.1	50.95	50.60	7.9	2,728	0.29%
2023/04/14	1	52.80	1	53.20	52.90	0	2,691	0.00%
2023/04/13	1	52.80	2	52.70	52.70	-1	2,680	-0.04%
2023/04/12	5	53.92	2	54.00	54.30	3	2,656	0.11%
2023/04/11	0	0.00	6	53.97	53.90	-6	2,632	-0.23%
2023/04/10	2	52.90	2	53.50	53.50	0	2,595	0.00%
2023/04/07	17	54.32	2	53.80	53.70	15	2,553	0.59%
2023/04/06	3	55.23	8.1	53.42	55.50	-5.1	2,363	-0.22%
2023/03/31	4	50.30	0	0.00	51.10	4	2,106	0.19%
2023/03/30	0	0.00	4	50.10	50.00	-4	2,090	-0.19%
2023/03/29	4	50.70	0	0.00	49.60	4	2,092	0.19%
2023/03/27	1	52.10	0	0.00	51.50	1	2,086	0.05%
2023/03/22	1	52.70	4	51.55	51.40	-3	2,023	-0.15%
2023/03/21	0	0.00	1	51.00	51.30	-1	1,974	-0.05%
2023/03/14	0	49.35	0	0.00	49.75	0	1,988	0.00%
2023/03/13	6	49.31	7	48.65	49.60	-1	2,048	-0.05%
2023/03/10	3	50.58	10	51.10	49.95	-7	2,116	-0.33%
2023/03/09	2	52.70	1	52.10	51.90	1	2,129	0.05%
2023/03/08	0	0.00	5	51.44	51.40	-5	2,075	-0.24%
2023/03/07	1	52.00	0	0.00	51.60	1	2,073	0.05%
2023/03/06	2	51.85	1	51.80	51.50	1	2,072	0.05%
2023/03/03	2	52.75	12	52.30	51.80	-10	2,096	-0.48%
2023/03/02	2	52.00	10.3	51.99	52.20	-8.3	2,103	-0.39%
2023/03/01	1	49.75	2	50.10	50.90	-1	2,040	-0.05%
2023/02/24	0	0.00	1	50.10	50.60	-1	2,031	-0.05%
2023/02/23	7	51.16	0	0.00	50.90	7	2,000	0.35%
2023/02/22	0.3	50.00	1	51.30	51.10	-0.7	1,986	-0.04%
2023/02/21	2	50.10	1	50.10	50.80	1	1,965	0.05%
2023/02/20	1	50.00	3	49.90	50.00	-2	1,978	-0.10%
2023/02/17	0	0.00	3	49.45	49.55	-3	1,987	-0.15%
2023/02/16	4	48.98	1	49.00	49.00	3	2,003	0.15%
2023/02/14	4	49.34	4	48.86	47.90	0	2,081	0.00%
2023/02/13	1	47.65	1	47.95	47.80	0	2,087	0.00%
2023/02/10	3	47.68	5	47.45	47.25	-2	2,172	-0.09%
2023/02/09	3	48.77	3	48.60	48.50	0	2,246	0.00%
2023/02/08	2	49.28	1	49.40	49.35	1	2,289	0.04%
2023/02/07	2	48.70	2	49.00	49.05	0	2,401	0.00%
2023/02/06	2	49.15	2	49.83	49.05	0	2,405	0.00%
2023/02/03	44	51.14	47	50.79	50.90	-3	2,381	-0.13%
2023/02/02	1	49.15	9	49.18	49.35	-8	2,248	-0.36%
2023/02/01	4	48.28	0	0.00	48.30	4	2,614	0.15%
2023/01/31	13	47.72	12	47.50	47.75	1	2,694	0.04%
2023/01/30	4	47.76	2	48.50	48.35	2	2,627	0.08%
2023/01/16	3	46.17	1	46.00	46.00	2	2,579	0.08%
2023/01/13	21	45.79	24	45.61	46.35	-3	2,578	-0.12%
2023/01/12	10	46.18	6	46.05	45.80	4	2,556	0.16%
2023/01/11	12	45.40	11	45.35	46.35	1	2,495	0.04%
2023/01/10	5	44.29	5	43.81	43.85	0	2,436	0.00%
2023/01/09	2	43.65	15	43.71	44.05	-13	2,454	-0.53%
2023/01/06	1	42.35	3	43.22	43.55	-2	2,471	-0.08%
2023/01/05	6	43.07	6	42.75	42.65	0	2,486	0.00%
2023/01/04	1	42.40	1	42.60	42.55	0	2,493	0.00%
2023/01/03	1	41.80	0	0.00	42.00	1	2,500	0.04%
2022/12/30	2	41.38	2	41.25	41.30	0	2,501	0.00%
2022/12/29	3	40.82	2	41.45	41.50	1	2,511	0.04%
2022/12/28	0	0.00	1	41.90	41.40	-1	2,532	-0.04%
2022/12/23	1	41.05	1	41.35	42.00	0	2,564	0.00%
2022/12/22	1	41.95	1	41.75	41.65	0	2,577	0.00%
2022/12/20	2	42.03	1	43.25	41.45	1	2,617	0.04%
2022/12/19	3	43.53	3	43.45	43.00	0	2,642	0.00%
2022/12/16	3	44.13	3	43.70	44.15	0	2,650	0.00%
2022/12/14	0	0.00	1	44.80	45.05	-1	2,672	-0.04%
2022/12/13	3	44.45	3	44.20	44.15	0	2,675	0.00%
2022/12/12	9	44.46	4	44.29	44.40	5	2,683	0.19%
2022/12/09	5	45.85	3	45.55	45.00	2	2,687	0.07%
2022/12/08	6	45.28	3	45.57	45.55	3	2,686	0.11%
2022/12/07	3	46.48	0	0.00	45.60	3	2,700	0.11%
2022/12/06	5	48.08	4	48.28	47.10	1	2,695	0.04%
2022/12/05	15	50.23	6	49.45	48.85	9	2,677	0.34%
2022/12/02	2	48.15	5	48.87	48.65	-3	2,632	-0.11%
2022/12/01	6	47.18	3	47.07	47.10	3	2,565	0.12%
2022/11/30	4	46.10	1	46.10	45.90	3	2,559	0.12%
2022/11/29	1	44.90	1	45.05	45.00	0	2,586	0.00%
2022/11/25	1	45.65	1	45.75	45.65	0	2,618	0.00%
2022/11/24	2	46.35	2	46.45	46.80	0	2,609	0.00%
2022/11/22	1	44.95	0	0.00	44.10	1	2,592	0.04%
2022/11/18	0	0.00	23	46.48	45.30	-23	2,732	-0.84%
2022/11/17	15	45.74	8	45.78	46.00	7	2,710	0.26%
2022/11/16	1	45.80	11	46.04	46.30	-10	2,692	-0.37%
2022/11/15	14	45.51	17	45.53	45.45	-3	2,662	-0.11%
2022/11/14	25	44.77	7	45.25	45.10	18	2,648	0.68%
2022/11/11	17	44.63	29.1	45.02	44.50	-12.1	2,649	-0.46%
2022/11/10	2	43.58	1	44.00	43.90	1	2,603	0.04%
2022/11/09	2	43.43	3	43.63	43.70	-1	2,598	-0.04%
2022/11/08	5	43.00	10	44.25	43.20	-5	2,609	-0.19%
2022/11/07	8	44.30	14	44.44	44.35	-6	2,593	-0.23%
2022/11/04	2	43.08	4	43.19	43.20	-2	2,523	-0.08%
2022/11/03	25	43.13	2	43.95	43.85	23	2,498	0.92%
2022/11/02	2	42.58	3	42.65	42.65	-1	2,393	-0.04%
2022/11/01	2	42.88	2	42.58	42.50	0	2,407	0.00%
2022/10/31	17	42.69	6	42.53	42.60	11	2,367	0.46%
2022/10/28	9.1	42.78	15	42.68	42.80	-5.9	2,269	-0.26%
2022/10/27	1	41.55	3	42.07	42.20	-2	1,869	-0.11%
2022/10/26	2	38.50	2	38.85	38.40	0	1,794	0.00%
2022/10/24	0	0.00	2	40.13	39.55	-2	1,846	-0.11%
2022/10/19	1	40.95	1	40.50	40.20	0	1,934	0.00%
2022/10/17	1	37.50	0	0.00	40.00	1	1,938	0.05%
2022/10/13	3	37.27	2	37.50	36.95	1	1,943	0.05%
2022/10/07	1	42.90	0	0.00	42.75	1	1,935	0.05%
2022/10/06	0	0.00	1	43.25	43.30	-1	1,949	-0.05%
2022/10/05	0	0.00	5	43.27	43.50	-5	1,952	-0.26%
2022/10/03	0	40.40	0	0.00	41.10	0	1,967	0.00%
2022/09/30	1	37.90	1	38.60	40.65	0	2,016	0.00%
2022/09/29	0	0.00	2	39.88	39.60	-2	2,035	-0.10%
2022/09/28	4	40.00	1	39.05	39.05	3	2,063	0.15%
2022/09/27	10	41.53	0	0.00	41.90	10	2,087	0.48%
2022/09/26	2	41.65	4	41.40	40.30	-2	2,115	-0.09%
2022/09/22	2	43.45	2	43.83	45.40	0	2,166	0.00%
2022/09/21	4	44.19	3	44.15	44.25	1	2,159	0.05%
2022/09/20	0	0.00	1	45.65	45.35	-1	2,157	-0.05%
2022/09/19	8	45.69	8	45.14	44.80	0	2,184	0.00%
2022/09/16	5	46.87	5	46.69	46.50	0	2,206	0.00%
2022/09/15	0.3	47.65	0	0.00	47.45	0.3	2,238	0.01%
2022/09/14	2	46.68	2	46.68	47.15	0	2,269	0.00%
2022/09/13	14	48.41	16	48.58	48.20	-2	2,290	-0.09%
2022/09/12	1	48.45	3	48.35	48.25	-2	2,343	-0.09%
2022/09/08	11	47.66	10	47.86	47.60	1	2,386	0.04%
2022/09/07	1	48.00	1	48.00	48.00	0	2,436	0.00%
2022/09/06	10	49.70	10	50.38	49.30	0	2,433	0.00%
2022/09/05	4	50.59	20	50.15	50.00	-16	2,420	-0.66%
2022/09/01	14	52.93	1	52.60	52.90	13	2,427	0.54%
2022/08/31	3	56.37	1	56.10	56.50	2	2,407	0.08%
2022/08/30	0	0.00	1	56.00	55.90	-1	2,427	-0.04%
2022/08/29	2	55.95	7	56.37	55.50	-5	2,471	-0.20%
2022/08/26	14	59.68	9	60.04	58.50	5	2,460	0.20%
2022/08/25	3	58.57	2	58.10	58.80	1	2,383	0.04%
2022/08/19	9	57.40	1	57.80	57.50	8	2,481	0.32%
2022/08/17	1	56.80	0	0.00	56.70	1	2,480	0.04%
2022/08/15	1	56.70	16	56.56	56.90	-15	2,493	-0.60%
2022/08/12	2	53.40	2	54.30	55.20	0	2,460	0.00%
2022/08/11	1	51.60	4	51.80	52.10	-3	2,407	-0.12%
2022/08/10	1	49.55	0	0.00	50.00	1	2,467	0.04%
2022/08/09	7	50.89	5	50.86	50.70	2	2,493	0.08%
2022/08/08	2	51.50	1	51.00	51.80	1	2,492	0.04%
2022/08/05	0	0.00	1	53.20	53.00	-1	2,481	-0.04%
2022/08/02	0	51.90	0	0.00	53.10	0	2,522	0.00%
2022/07/29	1	52.90	0	0.00	53.60	1	2,605	0.04%
2022/07/28	17	56.67	11	57.93	53.60	6	2,627	0.23%
2022/07/27	10	54.25	10	53.75	54.70	0	2,563	0.00%
2022/07/26	10	55.60	0	0.00	54.20	10	2,573	0.39%
2022/07/25	5	56.70	0	0.00	57.00	5	2,589	0.19%
2022/07/20	5	56.20	21	56.62	56.20	-16	2,764	-0.58%
2022/07/18	0	0.00	1	55.30	55.10	-1	2,929	-0.03%
2022/07/12	7	51.31	1	51.80	50.90	6	2,956	0.20%
2022/07/11	1	53.80	5	54.50	53.90	-4	2,948	-0.14%
2022/07/08	7	54.81	0	0.00	54.50	7	2,960	0.24%
2022/07/07	0	0.00	7	53.10	53.50	-7	2,942	-0.24%
2022/07/06	22	51.79	1	51.70	51.20	21	2,974	0.71%
2022/07/05	1	53.90	0	0.00	55.00	1	2,985	0.03%
2022/07/04	1	51.00	4	52.23	52.10	-3	2,953	-0.10%
2022/07/01	3	54.40	3	52.90	50.30	0	2,943	0.00%
2022/06/28	0	0.00	1	59.00	59.40	-1	2,926	-0.03%
2022/06/24	10.1	57.45	0	0.00	57.30	10.1	2,968	0.34%
2022/06/23	3	56.50	2	56.00	55.60	1	2,997	0.03%
2022/06/22	4	58.38	0	0.00	56.70	4	3,031	0.13%
2022/06/21	0	0.00	10	58.11	59.70	-10	3,034	-0.33%
2022/06/20	2	58.80	3	58.43	56.10	-1	3,119	-0.03%
2022/06/17	1	60.00	0	0.00	60.80	1	3,079	0.03%
2022/06/15	1	65.70	0	0.00	65.50	1	3,035	0.03%
2022/06/14	4	65.40	0	0.00	67.00	4	3,088	0.13%
2022/06/13	4	67.25	0.2	66.85	66.60	3.8	3,155	0.12%
2022/06/10	1	69.00	5	69.20	69.50	-4	3,227	-0.12%
2022/06/09	2	71.20	0	0.00	70.60	2	3,238	0.06%
2022/06/08	9	70.92	3	70.67	70.80	6	3,239	0.19%
2022/06/07	0	0.00	1	69.60	70.90	-1	3,246	-0.03%
2022/06/06	2	69.50	0	0.00	69.00	2	3,236	0.06%
2022/06/02	2	70.80	0	0.00	69.90	2	3,309	0.06%
2022/06/01	1	70.40	1	71.10	71.10	0	3,363	0.00%
2022/05/31	20	69.20	22	70.42	70.50	-2	3,453	-0.06%
2022/05/30	0	0.00	2	67.90	68.30	-2	3,705	-0.05%
2022/05/27	1	66.20	0	0.00	66.10	1	3,715	0.03%
2022/05/26	0	0.00	4	67.25	65.70	-4	3,732	-0.11%
2022/05/25	0	0.00	2	67.25	67.40	-2	3,750	-0.05%
2022/05/24	1	66.30	0	0.00	66.30	1	3,816	0.03%
2022/05/23	4	68.83	0	0.00	67.90	4	3,822	0.10%
2022/05/20	1	68.70	0	0.00	68.80	1	3,913	0.03%
2022/05/19	1	68.70	2	68.45	68.70	-1	4,022	-0.02%
2022/05/18	6	70.45	3	69.10	69.40	3	4,263	0.07%
2022/05/17	3	69.07	3	68.50	69.30	0	4,911	0.00%
2022/05/16	0	0.00	2	67.50	66.60	-2	4,929	-0.04%
2022/05/13	2	66.10	3	66.40	66.10	-1	4,975	-0.02%
2022/05/12	3	64.77	2.2	65.34	64.20	0.8	5,026	0.02%
2022/05/11	0.1	66.70	2	67.30	66.80	-1.9	5,077	-0.04%
2022/05/10	2	65.90	0	0.00	66.00	2	5,178	0.04%
2022/05/06	3	66.63	1	67.00	66.50	2	5,414	0.04%
2022/05/05	10	72.30	10	72.20	72.20	0	5,389	0.00%
2022/05/04	1	70.10	1	70.40	70.30	0	5,422	0.00%
2022/04/29	0	70.00	0	0.00	69.50	0	5,530	0.00%
2022/04/27	0.1	66.00	5	66.34	69.10	-4.9	5,554	-0.09%
2022/04/25	7.1	74.13	0	0.00	71.60	7.1	5,471	0.13%
2022/04/22	3	78.97	2	79.50	78.60	1	5,441	0.02%
2022/04/21	0	0.00	1	75.50	78.00	-1	5,437	-0.02%
2022/04/19	0	76.60	0	0.00	75.50	0	5,486	0.00%
2022/04/15	3	77.73	3.1	77.30	77.10	-0.1	5,594	0.00%
2022/04/14	6	79.73	4	79.60	79.50	2	5,673	0.04%
2022/04/13	3	78.87	1	79.40	80.30	2	5,731	0.03%
2022/04/12	7.1	77.27	2	77.50	77.80	5.1	5,812	0.09%
2022/04/11	27	79.91	23	79.52	79.00	4	5,791	0.07%
2022/04/08	0	0.00	2	82.70	82.50	-2	5,830	-0.03%
2022/04/07	2	83.60	1	82.30	82.00	1	5,864	0.02%
2022/04/06	5	84.16	5.4	83.99	84.00	-0.4	5,933	-0.01%
2022/04/01	5	85.02	4	85.23	85.30	1	6,157	0.02%
2022/03/31	4	86.35	0	0.00	86.20	4	6,275	0.06%
2022/03/30	0	0.00	1	88.80	87.60	-1	6,313	-0.02%
2022/03/29	4	86.90	3	86.47	86.80	1	6,448	0.02%
2022/03/28	9	86.42	7	86.20	86.20	2	6,720	0.03%
2022/03/25	0.8	90.90	1	89.00	88.60	-0.2	7,237	0.00%
2022/03/24	1.3	89.59	0	0.00	90.00	1.3	7,357	0.02%
2022/03/23	11	89.11	14.1	90.13	90.00	-3.1	7,554	-0.04%
2022/03/22	10	87.83	10	87.69	88.20	0	7,904	0.00%
2022/03/21	18	87.41	8	87.90	88.00	10	8,016	0.12%
2022/03/18	11	86.65	11	87.53	87.40	0	8,095	0.00%
2022/03/17	0	0.00	10	85.00	87.20	-10	8,217	-0.12%
2022/03/16	52	84.16	54	82.84	82.90	-2	8,309	-0.02%
2022/03/15	7	85.26	7	85.13	84.50	0	8,323	0.00%
2022/03/11	3	87.57	2	88.10	88.80	1	8,645	0.01%
2022/03/10	0	0.00	2	88.30	88.20	-2	8,899	-0.02%
2022/03/09	0	0.00	9	86.62	86.70	-9	9,189	-0.10%
2022/03/08	5	86.00	0	0.00	85.00	5	9,589	0.05%
2022/03/07	0.2	88.80	3	89.97	88.50	-2.8	10,289	-0.03%
2022/03/04	1.1	92.65	15.7	94.47	92.50	-14.6	10,484	-0.14%
2022/03/03	9.8	94.76	5.4	93.92	94.20	4.4	10,673	0.04%
2022/03/02	2	88.95	0	0.00	91.00	2	10,618	0.02%
2022/02/25	1	87.50	1	89.00	88.60	0	11,052	0.00%
2022/02/24	0	0.00	1	88.60	87.10	-1	11,264	-0.01%
2022/02/23	0.1	91.00	5	90.88	91.20	-4.9	11,617	-0.04%
2022/02/22	2.1	90.23	1	92.00	89.60	1.1	11,952	0.01%
2022/02/21	21	94.09	18	93.25	93.00	3	12,207	0.02%
2022/02/18	25	94.35	25.1	93.89	95.40	-0.1	12,829	0.00%
2022/02/17	47.1	95.64	44.2	96.21	93.00	2.9	13,341	0.02%
2022/02/16	3	91.57	3	91.37	91.40	0	14,010	0.00%
2022/02/15	4	90.58	5	91.20	89.40	-1	15,010	-0.01%
2022/02/14	7.2	90.90	4	90.30	90.30	3.2	16,674	0.02%
2022/02/11	13.1	92.96	17	92.78	93.10	-4	16,750	-0.02%
2022/02/10	16.3	92.11	5	92.36	92.60	11.3	16,916	0.07%
2022/02/09	16	92.88	25	92.68	93.10	-9	16,994	-0.05%
2022/02/08	20	88.30	18	88.28	88.30	2	16,838	0.01%
2022/02/07	4	86.60	9	86.83	88.00	-5	16,890	-0.03%
2022/01/26	2	85.60	3	85.83	87.00	-1	16,989	-0.01%
2022/01/25	18	83.95	16	85.47	84.10	2	17,509	0.01%
2022/01/24	0.2	81.22	2	83.20	84.00	-1.8	17,967	-0.01%
2022/01/21	3	85.67	14	84.67	83.90	-11	18,058	-0.06%
2022/01/20	2	87.00	1	87.10	88.00	1	18,192	0.01%
2022/01/19	1	86.50	1.2	86.85	86.60	-0.2	18,316	0.00%
2022/01/18	3	88.10	2	87.60	87.70	1	18,600	0.01%
2022/01/17	12	84.95	10	87.30	87.30	2	18,746	0.01%
2022/01/14	28	84.52	23.2	84.47	84.40	4.9	19,141	0.03%
2022/01/13	7	87.40	4	87.53	87.10	3	19,434	0.02%
2022/01/12	6	88.46	8	88.64	88.10	-2	19,695	-0.01%
2022/01/11	2	89.98	9	90.33	88.70	-7	19,849	-0.04%
2022/01/10	8	91.09	9	90.89	91.50	-1	19,979	0.00%
2022/01/07	23	92.32	18	90.91	90.60	5	20,091	0.03%
2022/01/06	12	94.20	25	93.79	94.40	-13	20,176	-0.06%
2022/01/05	9.2	92.91	10	94.89	93.00	-0.8	20,334	0.00%
2022/01/04	17	96.04	16.2	95.80	95.60	0.9	20,350	0.00%
2022/01/03	4	95.70	4	97.25	95.70	0	20,600	0.00%
2021/12/30	12	96.63	11.3	96.81	96.60	0.8	20,769	0.00%
2021/12/29	8	97.24	36	96.41	97.10	-28	21,060	-0.13%
2021/12/28	63	99.17	25	98.47	97.10	38	21,406	0.18%
2021/12/27	8.1	97.22	8	97.23	97.60	0.1	21,659	0.00%
2021/12/24	11	95.78	7	96.07	95.40	4	22,324	0.02%
2021/12/23	9	96.80	8	98.29	96.00	1	23,656	0.00%
2021/12/22	25.3	99.70	25	98.56	97.60	0.3	24,269	0.00%
2021/12/21	54	99.58	46.5	99.63	99.00	7.5	24,683	0.03%
2021/12/20	3.2	96.42	8	96.90	97.00	-4.8	25,111	-0.02%
2021/12/17	14	96.40	11	96.34	96.60	3	25,525	0.01%
2021/12/16	10	95.76	24	95.50	96.30	-14	25,423	-0.06%
2021/12/15	7.3	90.42	6	89.68	91.80	1.3	25,084	0.01%
2021/12/14	25	88.68	23	88.34	88.50	2	25,064	0.01%
2021/12/13	8	90.69	7.1	90.62	90.10	1	25,202	0.00%
2021/12/10	18	91.85	13.1	91.68	90.90	4.9	25,130	0.02%
2021/12/09	4	94.00	9	95.06	94.00	-5	25,112	-0.02%
2021/12/08	7	95.70	6	95.82	94.70	1	25,205	0.00%
2021/12/07	12.1	96.88	12.1	98.61	95.00	0	25,414	0.00%
2021/12/06	11.2	100.20	13	100.12	99.30	-1.9	25,366	-0.01%
2021/12/03	20	99.27	16.1	98.29	99.00	4	25,346	0.02%
2021/12/02	21.2	97.19	11	96.61	96.00	10.2	25,448	0.04%
2021/12/01	51	99.71	38	99.86	100.50	13	25,916	0.05%
2021/11/30	15	93.85	18	94.21	92.80	-3	26,270	-0.01%
2021/11/29	21	91.72	14	92.26	92.20	7	26,552	0.03%
2021/11/26	8	95.78	21	96.32	94.60	-13	26,435	-0.05%
2021/11/25	23	97.15	13	98.21	95.70	10	26,282	0.04%
2021/11/24	15	98.82	13	98.89	99.50	2	26,132	0.01%
2021/11/23	7	100.60	8	101.19	98.90	-1	25,964	0.00%
2021/11/22	20	103.63	3	104.00	101.00	17	25,807	0.07%
2021/11/19	11	105.27	10	104.85	106.50	1	25,464	0.00%
2021/11/18	10	104.05	13	104.04	104.00	-3	25,166	-0.01%
2021/11/17	29	110.64	30	109.43	108.50	-1	24,873	0.00%
2021/11/16	31	107.18	43.8	107.54	110.00	-12.8	24,203	-0.05%
2021/11/15	49	106.98	35.2	105.88	108.00	13.8	23,487	0.06%
2021/11/12	58.1	99.64	88.4	100.50	102.50	-30.4	22,181	-0.14%
2021/11/11	100.5	90.85	141.2	91.10	93.40	-40.7	21,178	-0.19%	大賣/
2021/11/10	9	84.46	5	84.70	85.00	4	19,506	0.02%
2021/11/09	16	84.56	7	85.14	84.50	9	19,431	0.05%
2021/11/08	6	81.95	10	82.27	82.50	-4	19,253	-0.02%
2021/11/05	11	79.48	7	79.61	80.90	4	19,187	0.02%
2021/11/04	0	0.00	2	80.60	80.50	-2	19,178	-0.01%
2021/11/03	13.1	80.39	11	81.90	80.90	2.1	19,157	0.01%
2021/11/02	43	83.92	48	83.41	80.10	-5	19,153	-0.03%
2021/11/01	43	86.50	71.1	86.41	89.00	-28.1	18,596	-0.15%
2021/10/29	17	81.59	20	82.75	81.10	-3	18,170	-0.02%
2021/10/28	10	82.17	11	82.52	82.50	-1	18,092	-0.01%
2021/10/27	17	80.26	11	81.73	81.80	6	17,980	0.03%
2021/10/26	14	81.17	26	79.54	78.20	-12	17,928	-0.07%
2021/10/25	3.1	83.33	9	84.16	82.90	-6	17,804	-0.03%
2021/10/22	40.5	83.16	15.5	82.64	84.20	25	17,909	0.14%
2021/10/21	27.1	81.53	24.1	81.94	82.50	3	17,779	0.02%
2021/10/20	29.1	78.68	33.4	79.52	79.90	-4.3	17,541	-0.02%
2021/10/19	20.4	75.56	23	74.46	75.90	-2.6	17,696	-0.01%
2021/10/18	9	71.59	13	72.38	73.10	-4	18,107	-0.02%
2021/10/15	8	73.28	16	74.93	73.40	-8	18,097	-0.04%
2021/10/14	4	72.10	8	72.64	72.20	-4	18,120	-0.02%
2021/10/13	26	73.12	18	73.15	72.50	8	18,117	0.04%
2021/10/12	3	78.30	1	79.10	77.90	2	18,058	0.01%
2021/10/08	12	82.28	14	81.83	80.30	-2	18,088	-0.01%
2021/10/07	12	79.99	12	79.54	80.90	0	18,114	0.00%
2021/10/06	35	80.69	30	80.60	77.70	5	18,625	0.03%
2021/10/05	17	79.63	17	79.74	81.40	0	19,044	0.00%
2021/10/04	109	81.08	105.4	80.13	77.90	3.6	18,855	0.02%	大買/大賣/
2021/10/01	19.2	84.17	11.2	84.55	83.70	8	18,721	0.04%
2021/09/30	160.2	90.73	157.4	89.90	85.90	2.8	18,543	0.02%	大買/大賣/
2021/09/29	130.2	88.83	83.2	89.33	90.50	47	17,435	0.27%	大買/
2021/09/28	74.2	88.18	84.1	88.05	89.80	-9.9	17,263	-0.06%
2021/09/27	99	88.09	88	88.09	86.70	11	17,372	0.06%
2021/09/24	37	83.96	46.1	85.05	86.00	-9.1	16,747	-0.05%
2021/09/23	3	80.20	3	79.90	79.10	0	16,243	0.00%
2021/09/22	11	80.07	10	79.41	79.20	1	16,431	0.01%
2021/09/17	5	78.68	3	79.03	80.50	2	16,461	0.01%
2021/09/16	26.1	80.08	28	79.70	79.90	-2	16,462	-0.01%
2021/09/15	1	77.30	0	0.00	77.10	1	16,364	0.01%
2021/09/14	1	78.90	6	79.23	78.90	-5	16,563	-0.03%
2021/09/13	10	80.90	7	81.36	79.20	3	16,583	0.02%
2021/09/10	62	78.88	63	78.27	82.30	-1	16,488	-0.01%
2021/09/09	17	76.41	14	78.61	78.80	3	16,198	0.02%
2021/09/08	6	76.71	13	76.02	75.40	-7	16,062	-0.04%
2021/09/07	30	77.93	27.8	79.14	76.80	2.3	15,970	0.01%
2021/09/06	36.5	86.27	43	85.70	85.30	-6.6	15,660	-0.04%
2021/09/03	70.8	85.66	66	85.33	86.30	4.8	14,906	0.03%
2021/09/02	26	80.30	15	80.51	80.90	11	13,965	0.08%
2021/09/01	2	76.50	6	76.82	76.80	-4	13,801	-0.03%
2021/08/31	0	0.00	0	73.30	72.30	0	13,761	0.00%
2021/08/30	0	0.00	1	73.70	73.00	-1	14,222	-0.01%
2021/08/27	1	75.00	5.2	75.45	75.10	-4.2	14,787	-0.03%
2021/08/26	5	76.04	2	75.10	74.90	3	14,874	0.02%
2021/08/25	9	74.93	0	0.00	74.10	9	15,033	0.06%
2021/08/24	2	72.50	2	72.20	72.30	0	15,316	0.00%
2021/08/23	0	0.00	14	72.77	74.00	-14	15,767	-0.09%
2021/08/20	2	69.50	4	68.28	70.10	-2	16,231	-0.01%
2021/08/18	2	68.50	2	70.00	71.20	0	16,518	0.00%
2021/08/17	3	71.43	1	68.20	66.80	2	17,000	0.01%
2021/08/16	5	69.00	9	69.83	70.20	-4	17,306	-0.02%
2021/08/13	3	73.90	4	70.98	70.70	-1	17,520	-0.01%
2021/08/12	1	73.50	3	73.40	74.80	-2	17,616	-0.01%
2021/08/11	1	71.50	3	73.93	71.70	-2	17,905	-0.01%
2021/08/10	8	77.43	13	76.85	76.00	-5	18,084	-0.03%
2021/08/09	12	78.12	3	79.17	77.10	9	18,354	0.05%
2021/08/06	23	81.73	20	81.48	80.20	3	18,642	0.02%
2021/08/05	2	79.70	1	79.40	79.40	1	19,042	0.01%
2021/08/04	6	80.50	1	79.70	79.40	5	20,152	0.02%
2021/08/03	2	78.10	7	77.89	79.80	-5	20,330	-0.02%
2021/08/02	3	77.23	17	77.56	77.20	-14	20,587	-0.07%
2021/07/30	9	79.42	5	79.78	77.60	4	20,805	0.02%
2021/07/29	11	78.12	9	78.33	78.60	2	21,123	0.01%
2021/07/28	50	79.77	58.1	80.12	78.20	-8.1	21,224	-0.04%
2021/07/27	22	87.15	20	87.85	85.70	2	21,315	0.01%
2021/07/26	5	85.56	18	86.24	86.30	-13	21,323	-0.06%
2021/07/23	24	87.81	61.2	88.88	84.10	-37.2	21,540	-0.17%
2021/07/22	47.3	89.26	34.1	88.76	91.00	13.3	21,510	0.06%
2021/07/21	23.1	84.27	15.1	83.43	83.20	8	21,221	0.04%
2021/07/20	42	84.51	25.2	82.12	81.80	16.8	21,670	0.08%
2021/07/19	7.2	85.07	5	85.56	85.30	2.2	21,935	0.01%
2021/07/16	8.2	84.84	8.1	83.98	83.50	0.2	22,258	0.00%
2021/07/15	13.1	82.34	19	82.56	83.70	-5.9	22,625	-0.03%
2021/07/14	21.7	82.67	27.2	84.29	81.90	-5.5	23,126	-0.02%
2021/07/13	143.3	90.48	155	90.78	84.50	-11.7	23,408	-0.05%	大買/大賣/
2021/07/12	178.1	88.45	186	88.98	88.90	-8	23,504	-0.03%	大買/大賣/
2021/07/09	18	83.76	27	83.52	84.10	-9	23,282	-0.04%
2021/07/08	37	84.96	25	84.26	83.50	12	23,986	0.05%
2021/07/07	36	84.47	23	83.62	83.10	13	24,188	0.05%
2021/07/06	28	81.78	30	81.44	80.50	-2	23,819	-0.01%
2021/07/05	62	83.53	66	82.79	80.90	-4	23,835	-0.02%
2021/07/02	77	79.84	73	80.42	81.40	4	23,587	0.02%
2021/07/01	31	75.63	32	75.55	77.00	-1	23,334	0.00%
2021/06/30	13	73.50	13	73.35	74.00	0	23,598	0.00%
2021/06/29	18	74.94	20	75.47	73.20	-2	23,772	-0.01%
2021/06/28	13	74.28	22	73.52	74.50	-9	24,086	-0.04%
2021/06/25	1	73.30	3	73.23	72.60	-2	24,213	-0.01%
2021/06/24	4	72.80	32	72.79	73.00	-28	24,200	-0.12%
2021/06/23	22	71.30	12	72.71	74.30	10	24,611	0.04%
2021/06/22	26	68.90	12	69.13	68.50	14	24,500	0.06%
2021/06/21	5	70.78	3	70.53	70.00	2	24,451	0.01%
2021/06/18	6	73.05	2	72.70	72.40	4	24,673	0.02%
2021/06/17	3	71.87	9	72.49	73.00	-6	24,692	-0.02%
2021/06/16	13	73.53	8	73.66	72.30	5	24,764	0.02%
2021/06/15	13	73.35	18.2	73.33	74.10	-5.2	25,315	-0.02%
2021/06/11	10	73.48	13	73.35	72.10	-3	25,706	-0.01%
2021/06/10	13	73.28	7	73.59	71.90	6	25,626	0.02%
2021/06/09	39	72.66	27	73.50	72.50	12	25,494	0.05%
2021/06/08	20	74.60	13	75.27	74.00	7	25,161	0.03%
2021/06/07	42	76.38	37	77.21	74.90	5	25,031	0.02%
2021/06/04	87	75.82	101.1	75.89	76.00	-14.1	24,476	-0.06%	大賣/
2021/06/03	33	72.90	32	72.48	72.90	1	23,850	0.00%
2021/06/02	22	71.26	7	71.91	72.00	15	23,682	0.06%
2021/06/01	24	74.14	33	73.89	73.20	-9	23,441	-0.04%
2021/05/31	44.7	72.68	99.6	73.05	71.70	-54.8	23,089	-0.24%
2021/05/28	154.1	66.47	122.1	66.95	69.20	32	22,597	0.14%	大買/大賣/
2021/05/27	16	63.11	16	62.97	63.10	0	22,127	0.00%
2021/05/26	13	63.23	21	62.87	62.90	-8	21,987	-0.04%
2021/05/25	44.1	64.85	20.2	64.91	64.30	23.9	21,819	0.11%
2021/05/24	48	59.95	37	59.97	61.20	11	21,389	0.05%
2021/05/21	19	59.17	12	59.48	59.50	7	21,098	0.03%
2021/05/20	15	57.97	11	56.89	55.80	4	20,947	0.02%
2021/05/19	17	58.64	17	58.12	58.30	0	20,866	0.00%
2021/05/18	23	56.20	3	56.47	58.50	20	20,628	0.10%
2021/05/17	8	54.68	28	54.14	53.20	-20	20,444	-0.10%
2021/05/14	48.2	56.62	87	58.54	56.00	-38.8	20,130	-0.19%
2021/05/13	118	59.14	105	60.12	57.90	13	19,779	0.07%	大買/大賣/
2021/05/12	119	61.97	77.4	62.19	63.90	41.6	19,252	0.22%	大買/
2021/05/11	2	63.30	12.1	63.08	61.50	-10.1	18,179	-0.06%
2021/05/10	39	67.63	17.4	68.76	66.10	21.6	17,957	0.12%
2021/05/07	44	72.47	28	74.53	71.70	16	17,679	0.09%
2021/05/06	43	71.37	69	70.93	70.20	-26	17,444	-0.15%
2021/05/05	30	77.21	43	78.07	73.90	-13	17,078	-0.08%
2021/05/04	49.5	78.48	32.5	79.17	77.80	17	16,994	0.10%
2021/05/03	22	82.64	45	81.85	81.30	-23	16,717	-0.14%
2021/04/29	21.4	84.01	20	85.65	82.30	1.4	16,587	0.01%
2021/04/28	35	89.08	25	88.03	86.30	10	16,669	0.06%
2021/04/27	15.4	87.16	19.1	87.32	86.20	-3.8	16,629	-0.02%
2021/04/26	13.2	88.13	24	87.93	88.40	-10.8	16,739	-0.06%
2021/04/23	34.5	80.26	25.8	82.02	83.80	8.7	17,227	0.05%
2021/04/22	18	78.88	23	79.41	76.20	-5	17,848	-0.03%
2021/04/21	48	83.26	74	83.46	82.40	-26	17,572	-0.15%
2021/04/20	57.1	80.83	75.5	81.27	82.10	-18.4	17,159	-0.11%
2021/04/19	92.5	77.22	141	76.80	77.00	-48.5	16,646	-0.29%	大賣/
2021/04/16	157.7	75.85	113	75.39	76.70	44.7	16,167	0.28%	大買/大賣/
2021/04/15	147.3	69.36	126	68.47	70.90	21.3	15,460	0.14%	大買/大賣/
2021/04/14	106	66.01	79	65.69	68.20	27	15,145	0.18%	大買/
2021/04/13	35	65.27	48	64.96	64.10	-13	14,454	-0.09%
2021/04/12	27	63.04	26	62.38	62.70	1	14,028	0.01%
2021/04/09	26	64.78	36	63.85	63.50	-10	14,027	-0.07%
2021/04/08	29.4	64.87	50	64.90	65.10	-20.6	14,040	-0.15%
2021/04/07	70	63.95	57	64.19	64.70	13	14,381	0.09%
2021/04/06	113	60.41	94.1	61.31	61.80	18.9	14,284	0.13%	大買/
2021/04/01	29	56.76	29	56.43	57.30	0	13,930	0.00%
2021/03/31	64	57.09	66	56.99	55.10	-2	13,870	-0.01%
2021/03/30	50	54.21	47	54.15	54.60	3	13,563	0.02%
2021/03/29	7	52.41	23	52.33	52.00	-16	13,527	-0.12%
2021/03/26	36	54.21	37	54.37	52.30	-1	13,914	-0.01%
2021/03/25	27	51.11	14.1	51.60	52.00	13	13,788	0.09%
2021/03/24	7.1	51.26	15	51.09	50.90	-8	14,839	-0.05%
2021/03/23	21	52.42	20	52.66	51.00	1	14,826	0.01%
2021/03/22	9	50.59	0.1	50.46	50.90	8.9	14,644	0.06%
2021/03/19	16.3	50.89	15	50.98	50.80	1.3	15,085	0.01%
2021/03/18	48.1	52.23	23	52.51	52.30	25.1	15,923	0.16%
2021/03/17	112	50.21	150.4	49.78	49.85	-38.4	16,206	-0.24%	大買/大賣/
2021/03/16	21	47.37	19	46.93	46.80	2	16,394	0.01%
2021/03/15	17	47.38	7	47.54	47.50	10	16,561	0.06%
2021/03/12	3	46.67	1	47.00	47.00	2	16,575	0.01%
2021/03/11	1	45.95	12	45.95	46.05	-11	16,700	-0.07%
2021/03/09	2	44.10	13	44.21	43.85	-11	17,084	-0.06%
2021/03/08	1	45.85	29	44.58	44.55	-28	17,214	-0.16%
2021/03/05	10	45.68	6	45.58	45.40	4	17,262	0.02%
2021/03/04	6	46.64	1	46.20	46.20	5	17,272	0.03%
2021/03/03	42	47.19	4	46.60	47.20	38	17,293	0.22%
2021/03/02	1	46.05	10	48.20	46.05	-9	17,440	-0.05%
2021/02/26	1	46.30	3	46.87	46.80	-2	17,452	-0.01%
2021/02/25	1	48.25	0	0.00	47.20	1	17,460	0.01%
2021/02/24	2	48.63	15	48.15	47.75	-13	17,475	-0.07%
2021/02/23	5	46.89	3	47.95	47.75	2	17,378	0.01%
2021/02/22	6	48.05	7	47.58	48.00	-1	17,333	-0.01%
2021/02/19	12	46.40	7	46.55	46.65	5	17,273	0.03%
2021/02/18	7	46.08	2	46.13	46.05	5	17,211	0.03%
2021/02/17	9	44.73	4	45.06	46.25	5	17,159	0.03%
2021/02/05	0	0.00	3	42.72	42.60	-3	17,112	-0.02%
2021/02/04	3	43.45	2	43.00	42.85	1	17,126	0.01%
2021/02/03	1	44.15	1	43.90	43.20	0	17,112	0.00%
2021/02/02	7	43.51	0	0.00	43.85	7	17,165	0.04%
2021/02/01	2	43.35	1	42.25	42.95	1	17,106	0.01%
2021/01/29	6	44.10	0	0.00	43.00	6	17,099	0.04%
2021/01/28	1	44.30	0	0.00	43.80	1	17,040	0.01%
2021/01/27	1	44.35	2	44.45	44.35	-1	16,993	-0.01%
2021/01/26	14	45.43	23	45.01	44.50	-9	16,929	-0.05%
2021/01/25	8	43.73	3	44.10	43.95	5	16,741	0.03%
2021/01/22	16	44.46	7	44.97	45.30	9	16,624	0.05%
2021/01/21	16	44.66	20	44.86	44.45	-4	16,435	-0.02%
2021/01/20	16	48.74	5	48.95	47.70	11	15,990	0.07%
2021/01/19	36	53.84	28	54.05	52.50	8	15,607	0.05%
2021/01/18	46.1	54.24	40	54.24	55.00	6.1	15,188	0.04%
2021/01/15	17	52.56	53	52.46	54.10	-36	14,131	-0.25%
2021/01/14	8	49.37	12	49.85	49.20	-4	13,079	-0.03%
2021/01/13	3	48.55	16	48.59	48.75	-13	12,864	-0.10%
2021/01/12	26	48.14	8	47.81	46.90	18	12,755	0.14%
2021/01/11	27	49.06	5	49.23	48.75	22	12,641	0.17%
2021/01/08	12	48.76	19	49.07	49.10	-7	12,627	-0.06%
2021/01/07	15	49.18	29	49.16	48.80	-14	12,813	-0.11%
2021/01/06	39	47.82	28	48.93	47.85	11	12,819	0.09%
2021/01/05	8	48.01	4	47.91	47.35	4	12,592	0.03%
2021/01/04	35.1	48.90	6.1	48.78	48.30	29	12,479	0.23%
2020/12/31	11	50.61	12	50.43	49.65	-1	12,232	-0.01%
2020/12/30	17.9	51.32	12	51.20	49.85	5.9	11,904	0.05%
2020/12/29	17.1	49.40	26.8	49.59	49.15	-9.7	11,189	-0.09%
2020/12/28	32	48.78	66	48.47	48.30	-34	10,722	-0.32%
2020/12/25	18.4	48.01	22	48.22	47.80	-3.6	10,433	-0.03%
2020/12/24	33.1	48.20	23	48.43	47.50	10.1	10,220	0.10%
2020/12/23	15	47.18	14	47.27	47.85	1	9,907	0.01%
2020/12/22	25	48.18	28	48.52	45.95	-3	9,684	-0.03%
2020/12/21	36	48.69	25	48.50	48.05	11	9,233	0.12%
2020/12/18	139	51.31	125	51.63	51.30	14	8,837	0.16%	大買/大賣/
2020/12/17	2	49.80	2	49.80	49.80	0	7,635	0.00%
2020/12/16	1	45.30	7	45.30	45.30	-6	7,550	-0.08%
2020/12/15	34	42.54	26	42.76	41.20	8	7,435	0.11%
2020/12/14	65	45.96	43	45.74	44.85	22	6,960	0.32%
2020/12/11	39	44.05	40.1	44.23	45.65	-1.1	5,975	-0.02%
2020/12/10	45.1	40.58	43.1	40.79	41.50	2	5,008	0.04%
2020/12/09	15	39.49	8.2	37.92	40.05	6.8	4,322	0.16%
2020/12/08	4	36.75	13	37.05	36.45	-9	4,100	-0.22%
2020/12/07	20	36.23	4	36.40	36.60	16	4,030	0.40%
2020/12/04	4	36.30	12	36.53	37.10	-8	3,855	-0.21%
2020/12/03	25.1	35.65	21.3	35.50	36.70	3.9	3,772	0.10%
2020/12/02	14.3	34.74	33.4	34.55	34.60	-19.1	3,805	-0.50%
2020/12/01	2	33.90	0	0.00	33.80	2	3,678	0.05%
2020/11/30	4	33.41	24	33.34	33.20	-20	3,660	-0.55%
2020/11/27	4	33.00	0	0.00	33.10	4	3,666	0.11%
2020/11/26	28	34.16	19	34.20	33.50	9	3,655	0.25%
2020/11/25	0	0.00	4	33.26	33.50	-4	3,482	-0.11%
2020/11/24	0	0.00	1	32.85	32.70	-1	3,412	-0.03%
2020/11/23	0	0.00	25	33.38	33.60	-25	3,392	-0.74%
2020/11/20	3	33.28	4	33.13	32.95	-1	3,325	-0.03%
2020/11/19	0	0.00	11	32.80	32.95	-11	3,350	-0.33%
2020/11/18	0	0.00	8	32.66	32.80	-8	3,348	-0.24%
2020/11/17	2	32.20	3	32.12	32.00	-1	3,323	-0.03%
2020/11/16	14	32.30	8	32.23	32.20	6	3,362	0.18%
2020/11/13	4	32.14	2.2	32.25	32.40	1.8	3,341	0.05%
2020/11/12	0	0.00	2	31.78	31.75	-2	3,258	-0.06%
2020/11/11	1	31.45	0	0.00	31.45	1	3,224	0.03%
2020/11/10	6	31.51	3	31.72	31.45	3	3,214	0.09%
2020/11/09	1	30.40	1	30.85	31.00	0	3,126	0.00%
2020/11/06	1	30.90	0	0.00	30.40	1	3,099	0.03%
2020/11/04	2	30.65	0	0.00	30.90	2	3,079	0.06%
2020/11/03	0	0.00	2	30.50	30.55	-2	3,096	-0.06%
2020/10/30	1	30.80	1	30.80	30.65	0	3,311	0.00%
2020/10/28	1	31.20	2	31.70	31.00	-1	3,350	-0.03%
2020/10/27	3	31.58	0	0.00	31.40	3	3,385	0.09%
2020/10/26	23	31.53	0	0.00	31.55	23	3,405	0.68%
2020/10/22	0	0.00	10	31.95	32.00	-10	3,379	-0.30%
2020/10/21	1	31.70	0	0.00	31.90	1	3,366	0.03%
2020/10/20	1	32.40	1	31.85	31.80	0	3,416	0.00%
2020/10/16	12	32.13	5	33.06	32.05	7	3,447	0.20%
2020/10/15	11	33.70	8	33.48	33.45	3	3,365	0.09%
2020/10/14	3.4	33.69	21.1	33.37	34.00	-17.7	3,042	-0.58%
2020/10/13	2	31.23	1	31.05	31.15	1	2,893	0.03%
2020/10/12	12	30.88	0	0.00	30.90	12	2,877	0.42%
2020/10/07	0	0.00	1	30.60	30.75	-1	3,062	-0.03%
2020/09/29	1	30.10	0	0.00	29.85	1	3,912	0.03%
2020/09/28	0	0.00	3	29.90	30.05	-3	3,993	-0.08%
2020/09/24	5	30.77	0	0.00	30.35	5	4,102	0.12%
2020/09/23	0	0.00	3	31.35	31.60	-3	4,077	-0.07%
2020/09/22	0	0.00	23	30.80	30.85	-23	4,087	-0.56%
2020/09/21	3	31.17	0	0.00	31.10	3	4,119	0.07%
2020/09/18	2	31.58	1	31.80	31.35	1	4,157	0.02%
2020/09/17	15	31.76	0	0.00	31.25	15	4,262	0.35%
2020/09/16	0	0.00	1	31.30	31.20	-1	4,222	-0.02%
2020/09/15	0	0.00	3	31.00	30.95	-3	4,218	-0.07%
2020/09/14	0	0.00	4	30.90	30.90	-4	4,228	-0.09%
2020/09/11	2	30.05	2	30.00	29.80	0	4,237	0.00%
2020/09/10	4	30.51	0	0.00	30.20	4	4,249	0.09%
2020/09/09	1	30.45	0	0.00	30.55	1	4,244	0.02%
2020/09/08	0	0.00	7	30.61	30.60	-7	4,253	-0.16%
2020/09/07	149	32.27	178	30.96	30.20	-29	4,192	-0.69%	大買/大賣/
2020/09/03	28	30.87	0	0.00	30.20	28	3,859	0.73%
2020/09/02	16	30.40	0	0.00	30.40	16	3,819	0.42%
2020/09/01	0	0.00	3	29.63	30.00	-3	3,806	-0.08%
2020/08/31	1	29.65	0	0.00	29.55	1	3,825	0.03%
2020/08/28	0	0.00	1	29.45	29.55	-1	3,871	-0.03%
2020/08/27	1	29.80	14	29.90	29.65	-13	3,881	-0.33%
2020/08/25	20	29.90	4	29.88	29.60	16	3,964	0.40%
2020/08/24	3	29.05	2	28.55	29.05	1	3,907	0.03%
2020/08/21	2	28.43	0	0.00	28.30	2	3,900	0.05%
2020/08/20	17	28.82	0	0.00	27.80	17	3,881	0.44%
2020/08/19	7	28.92	1	29.60	30.10	6	3,819	0.16%
2020/08/18	1	29.30	0	0.00	29.10	1	3,776	0.03%
2020/08/17	1	29.50	0	0.00	29.45	1	3,796	0.03%
2020/08/14	0	0.00	1	29.00	29.25	-1	3,858	-0.03%
2020/08/13	0	0.00	1	29.05	28.90	-1	3,891	-0.03%
2020/08/12	0	28.95	1	28.95	28.95	-1	3,881	-0.02%
2020/08/10	3	29.82	1	30.20	29.25	2	3,864	0.05%
2020/08/07	2	30.03	5	29.82	29.95	-3	3,840	-0.08%
2020/08/06	16	30.28	15	30.11	30.00	1	3,821	0.03%
2020/08/05	15	30.95	5	31.29	31.95	10	3,676	0.27%
2020/08/04	3	30.43	0	0.00	30.45	3	3,598	0.08%
2020/08/03	0	0.00	1	30.00	30.30	-1	3,586	-0.03%
2020/07/31	1	30.35	1	29.90	29.80	0	3,565	0.00%
2020/07/30	0	0.00	2	29.40	30.10	-2	3,563	-0.06%
2020/07/29	10	28.85	0	0.00	29.00	10	3,552	0.28%
2020/07/28	1	27.90	20	28.90	28.05	-19	3,565	-0.53%
2020/07/27	1	29.00	0.5	28.95	29.00	0.5	3,563	0.01%
2020/07/24	2	30.35	33	30.05	29.85	-31	3,558	-0.87%
2020/07/23	2	30.65	0	0.00	30.85	2	3,518	0.06%
2020/07/22	2	30.00	0	0.00	29.80	2	3,549	0.06%
2020/07/21	2	29.80	2	29.75	29.40	0	3,674	0.00%
2020/07/20	4	29.26	0	0.00	29.30	4	3,711	0.11%
2020/07/17	2	29.28	24	28.58	28.95	-22	3,698	-0.60%
2020/07/16	10	30.35	11	29.77	29.90	-1	3,642	-0.03%
2020/07/15	9	30.44	0	0.00	30.15	9	3,675	0.24%
2020/07/14	23	31.67	12.1	31.56	31.50	10.9	3,644	0.30%
2020/07/13	3	30.85	4	30.74	31.00	-1	3,544	-0.03%
2020/07/10	54	31.16	13	31.07	30.80	41	3,478	1.18%
2020/07/09	23	32.28	12	32.42	32.80	11	3,225	0.34%
2020/07/08	0	0.00	22	28.70	29.85	-22	2,833	-0.78%
2020/07/07	7.2	28.45	25	28.22	28.30	-17.8	2,771	-0.64%
2020/07/06	6	28.22	1	28.75	28.30	5	2,705	0.18%
2020/07/03	10	27.60	26	28.14	28.50	-16	2,655	-0.60%
2020/07/02	4	27.10	0	0.00	27.10	4	2,633	0.15%
2020/07/01	0	0.00	4	27.25	27.20	-4	2,704	-0.15%
2020/06/30	2	27.93	3	27.87	28.10	-1	2,656	-0.04%
2020/06/29	24	28.20	0	0.00	28.05	24	2,600	0.92%
2020/06/24	11	28.95	4	28.48	28.50	7	2,547	0.27%
2020/06/23	1	28.20	3	28.18	28.15	-2	2,437	-0.08%
2020/06/22	0	0.00	8	28.04	27.95	-8	2,405	-0.33%
2020/06/19	1	27.90	0	0.00	27.45	1	2,420	0.04%
2020/06/17	0	0.00	8	27.88	27.70	-8	2,356	-0.34%
2020/06/16	2	27.30	0	0.00	27.50	2	2,342	0.09%
2020/06/15	2	27.20	2	27.60	27.05	0	2,366	0.00%
2020/06/12	0	0.00	2	26.10	26.95	-2	2,378	-0.08%
2020/06/11	10	27.75	1	27.40	27.05	9	2,400	0.37%
2020/06/10	22	27.39	0	0.00	27.30	22	2,402	0.92%
2020/06/09	2	27.48	2	27.55	27.45	0	2,464	0.00%
2020/06/08	1	27.90	0	0.00	27.25	1	2,474	0.04%
2020/06/05	8	27.91	5	27.88	27.70	3	2,465	0.12%
2020/06/04	1	27.65	8	27.68	27.85	-7	2,467	-0.28%
2020/06/03	3	27.32	0	0.00	27.25	3	2,575	0.12%
2020/06/02	9	27.42	11	27.57	27.25	-2	2,617	-0.08%
2020/06/01	6	27.38	8	27.37	27.45	-2	2,579	-0.08%
2020/05/29	0	0.00	1	26.55	26.70	-1	2,483	-0.04%
2020/05/28	3	26.50	0.2	26.20	26.20	2.9	2,475	0.12%
2020/05/27	0	0.00	7	26.75	26.95	-7	2,441	-0.29%
2020/05/26	2	26.50	11	26.50	26.50	-9	2,418	-0.37%
2020/05/25	3	26.30	0	0.00	26.40	3	2,400	0.12%
2020/05/22	4	26.34	3	26.20	26.20	1	2,390	0.04%
2020/05/21	5	26.84	11	27.00	27.00	-6	2,353	-0.25%
2020/05/20	2	26.40	5	26.39	26.55	-3	2,277	-0.13%
2020/05/14	2	25.70	1.1	25.50	25.45	0.9	2,213	0.04%
2020/05/13	2	26.25	4	26.15	26.15	-2	2,197	-0.09%
2020/05/12	0	0.00	15	26.25	26.15	-15	2,187	-0.69%
2020/05/11	12	26.40	17	26.17	26.15	-5	2,182	-0.23%
2020/05/08	3	26.30	0	0.00	26.15	3	2,167	0.14%
2020/05/07	2	26.28	6	26.48	26.40	-4	2,153	-0.19%
2020/05/06	10	26.16	30	26.19	25.85	-20	2,128	-0.94%
2020/05/05	6	26.65	3	26.78	26.65	3	2,072	0.14%
2020/05/04	11	26.75	9	26.96	26.75	2	2,049	0.10%
2020/04/30	7	26.83	6	26.57	26.70	1	2,007	0.05%
2020/04/29	6	26.39	10	26.30	26.40	-4	1,984	-0.20%
2020/04/28	13	26.20	4	26.35	26.30	9	1,964	0.46%
2020/04/27	17	26.89	8	26.76	26.60	9	1,956	0.46%
2020/04/24	20	26.12	6	25.83	26.50	14	1,848	0.76%
2020/04/23	0	0.00	4	25.33	25.40	-4	1,696	-0.24%
2020/04/22	0	0.00	2	24.90	24.85	-2	1,624	-0.12%
2020/04/21	4	24.75	9	25.19	24.35	-5	1,610	-0.31%
2020/04/20	13	25.10	2	25.20	25.05	11	1,581	0.70%
2020/04/17	0	0.00	2	25.00	25.00	-2	1,512	-0.13%
2020/04/16	7.1	24.75	2	24.50	24.50	5.1	1,465	0.35%
2020/04/15	1	24.35	1	24.40	24.15	0	1,410	0.00%
2020/04/14	5	24.20	1	24.15	24.30	4	1,390	0.29%
2020/04/10	6.1	24.08	1	23.95	24.00	5.1	1,353	0.38%
2020/04/09	0	0.00	2.1	23.74	23.60	-2.1	1,307	-0.16%
2020/04/08	0	0.00	1	24.00	24.05	-1	1,282	-0.08%
2020/04/07	0	23.70	5	24.50	23.70	-5	1,253	-0.40%
2020/04/06	6	23.76	0	0.00	23.95	6	1,182	0.51%
2020/04/01	2	21.55	3	21.88	21.80	-1	1,093	-0.09%
2020/03/31	0	0.00	1	21.60	21.45	-1	1,084	-0.09%
2020/03/30	1	21.35	1	21.60	21.75	0	1,084	0.00%
2020/03/27	1	21.70	12	22.13	21.90	-11	1,110	-0.99%
2020/03/26	2	21.88	0	0.00	21.75	2	1,152	0.17%
2020/03/25	4.2	22.49	2	22.65	22.00	2.2	1,144	0.19%
2020/03/20	1	21.05	0	0.00	21.00	1	1,115	0.09%
2020/03/19	0	0.00	18	19.65	19.75	-18	1,112	-1.62%
2020/03/18	1	22.55	25	21.90	21.80	-24	1,070	-2.24%
2020/03/17	1	21.60	3	21.65	21.90	-2	1,045	-0.19%
2020/03/16	4	22.13	0	0.00	21.25	4	1,049	0.38%
2020/03/13	0.2	22.00	0	0.00	22.10	0.2	1,036	0.01%
2020/03/09	58	26.60	3	26.32	25.60	55	866	6.35%
2020/03/06	0	0.00	19	23.80	24.85	-19	701	-2.71%
2020/02/18	1	22.80	0	0.00	22.90	1	629	0.16%
2020/02/14	1	22.90	0	0.00	23.05	1	635	0.16%
2020/02/07	1	23.00	0	0.00	23.00	1	650	0.15%
2020/02/06	0	0.00	1	23.25	23.35	-1	694	-0.14%
2020/01/31	0	0.00	3	23.58	23.60	-3	705	-0.43%
2020/01/17	2	26.35	0	0.00	26.30	2	681	0.29%
2020/01/08	0	0.00	5	26.00	25.80	-5	714	-0.70%
2020/01/07	0.2	26.00	0	0.00	26.00	0.2	726	0.03%
2020/01/06	0	0.00	5	26.60	26.25	-5	726	-0.69%
2019/12/31	9	26.80	0	0.00	26.85	9	743	1.21%
2019/12/30	2	26.75	0	0.00	26.70	2	748	0.27%
2019/12/27	0	0.00	2	27.05	26.95	-2	759	-0.26%
2019/12/25	0	0.00	1	26.95	26.90	-1	772	-0.13%
2019/12/24	13	27.25	1	27.00	27.00	12	777	1.54%
2019/12/23	2	27.53	10	27.50	27.60	-8	752	-1.06%
2019/12/20	0	0.00	3	27.00	26.85	-3	685	-0.44%
2019/12/17	21	27.08	0	0.00	27.05	21	707	2.97%
2019/12/16	0	0.00	23	27.06	27.30	-23	770	-2.99%
2019/12/13	0	0.00	4	26.50	26.55	-4	806	-0.50%
2019/12/12	10	26.75	0	0.00	26.60	10	807	1.24%
2019/12/11	16	26.74	0	0.00	26.60	16	791	2.02%
2019/12/03	0	0.00	6	25.89	26.00	-6	853	-0.70%
2019/11/29	4	26.20	0	0.00	26.15	4	915	0.44%
2019/11/27	0	0.00	4	26.70	26.55	-4	936	-0.43%
2019/11/22	4	26.15	0	0.00	26.15	4	1,118	0.36%
2019/11/19	1	26.80	0	0.00	26.70	1	1,146	0.09%
2019/11/18	13	26.69	0	0.00	26.80	13	1,163	1.12%
2019/11/15	0	0.00	1	26.55	26.50	-1	1,230	-0.08%
2019/11/14	1	26.45	0	0.00	26.40	1	1,272	0.08%
2019/11/12	0	0.00	1	26.70	26.90	-1	1,271	-0.08%
2019/11/11	0	0.00	12.6	26.45	26.55	-12.6	1,288	-0.98%
2019/11/07	0	0.00	1	26.85	26.75	-1	1,315	-0.08%
2019/11/05	4	27.40	6	27.43	27.40	-2	1,321	-0.15%
2019/11/04	0	0.00	5	27.10	27.25	-5	1,280	-0.39%
2019/10/31	0	0.00	1	26.35	26.15	-1	1,277	-0.08%
2019/10/29	0	0.00	0.6	26.45	26.50	-0.6	1,288	-0.05%
2019/10/22	0	0.00	0.6	26.85	26.90	-0.6	1,522	-0.04%
2019/10/21	0	0.00	1	27.10	27.00	-1	1,528	-0.07%
2019/10/18	3	27.10	10	27.09	27.00	-7	1,532	-0.46%
2019/10/16	29	27.26	18	27.38	27.05	11	1,537	0.72%
2019/10/08	2	27.10	0	0.00	26.75	2	1,488	0.13%
2019/10/07	3	27.60	0	0.00	27.45	3	1,476	0.20%
2019/10/04	2	28.03	2	28.25	27.90	0	1,469	0.00%
2019/10/03	0	0.00	1	27.75	28.10	-1	1,463	-0.07%
2019/10/01	0	0.00	2	27.58	27.50	-2	1,442	-0.14%
2019/09/24	0	0.00	4	28.10	28.00	-4	1,447	-0.28%
2019/09/23	5	28.15	0	0.00	28.00	5	1,439	0.35%
2019/09/20	2	27.90	0.1	27.85	28.00	1.9	1,435	0.13%
2019/09/19	3	28.30	20	28.45	28.25	-17	1,419	-1.20%
2019/09/18	29	27.91	21	27.83	28.05	8	1,348	0.59%
2019/09/12	0	0.00	0.7	26.95	26.95	-0.7	1,308	-0.05%
2019/09/09	1	27.10	0	0.00	27.10	1	1,298	0.08%
2019/09/06	20	27.62	0	0.00	27.45	20	1,283	1.56%
2019/09/05	16	28.30	1	28.35	28.25	15	1,242	1.21%
2019/09/04	0	0.00	2	28.10	28.45	-2	1,178	-0.17%
2019/09/03	1	27.30	0	0.00	27.25	1	1,136	0.09%
2019/08/30	3	27.58	1	27.60	27.30	2	1,123	0.18%
2019/08/29	19	28.72	11	28.24	27.75	8	1,113	0.72%
2019/08/22	0	0.00	21	27.65	27.70	-21	904	-2.32%
2019/08/21	1	27.45	0	0.00	27.60	1	893	0.11%
2019/08/20	16	27.77	11	27.55	27.40	5	885	0.56%
2019/08/19	0	0.00	1	26.55	27.55	-1	814	-0.12%
2019/08/15	0	0.00	5	26.20	26.20	-5	773	-0.65%
2019/08/12	0	0.00	10	26.25	26.65	-10	757	-1.32%
2019/08/08	5	25.70	0	0.00	25.40	5	763	0.65%
2019/08/06	0	0.00	1	25.00	25.00	-1	746	-0.13%
2019/08/02	1	25.70	0	0.00	25.40	1	746	0.13%
2019/07/31	0	0.00	1	27.00	26.80	-1	742	-0.13%
2019/07/26	4	27.96	25	27.73	27.40	-21	736	-2.85%
2019/07/25	31	27.86	16	27.77	28.00	15	620	2.42%
2019/07/19	0	0.00	4	25.50	25.25	-4	602	-0.66%
2019/07/18	0	0.00	5	25.60	25.60	-5	714	-0.70%
2019/07/16	4	26.10	0	0.00	26.05	4	869	0.46%
2019/07/04	0	0.00	2	26.13	26.00	-2	996	-0.20%
2019/07/03	0	0.00	1	26.60	26.55	-1	989	-0.10%
2019/07/01	0	0.00	5	26.70	26.50	-5	973	-0.51%
2019/06/20	1	26.40	1	26.05	26.05	0	938	0.00%
2019/06/17	0	25.25	0	0.00	25.35	0	925	0.00%
2019/05/31	0	0.00	10	24.33	24.55	-10	906	-1.10%
2019/05/28	10	24.15	0	0.00	24.05	10	925	1.08%
2019/05/27	2	24.23	2	24.08	24.00	0	999	0.00%
2019/05/20	0.8	23.80	0	0.00	23.75	0.8	994	0.08%
2019/05/16	5	25.20	0	0.00	25.00	5	1,028	0.49%
2019/05/15	1	24.50	0	0.00	24.65	1	1,019	0.10%
2019/05/07	1	26.05	0	0.00	26.05	1	1,015	0.10%
2019/05/06	1	26.20	1	26.15	26.20	0	1,019	0.00%
2019/05/02	0	0.00	7	26.25	26.20	-7	993	-0.70%
2019/04/29	1	26.30	0	0.00	26.05	1	1,009	0.10%
2019/04/26	2	26.95	3	27.20	27.00	-1	977	-0.10%
2019/04/25	0	0.00	25	27.18	27.35	-25	955	-2.62%
2019/04/24	56	28.29	27	27.59	27.45	29	931	3.11%
2019/04/23	1	27.25	0	0.00	27.80	1	812	0.12%
2019/04/22	5	26.61	3	26.43	26.80	2	725	0.28%
2019/04/11	0.4	25.15	0	0.00	25.30	0.4	615	0.07%
2019/03/20	0	0.00	0.8	24.60	24.65	-0.8	549	-0.15%
2019/02/27	2	25.20	0	0.00	25.15	2	710	0.28%
2019/02/20	0	0.00	1	24.95	24.90	-1	667	-0.15%
2019/02/18	0	0.00	3	25.60	24.95	-3	666	-0.45%
2019/02/15	1	24.60	0	0.00	25.25	1	636	0.16%
2019/02/14	0	0.00	17	24.71	24.70	-17	615	-2.76%
2019/01/25	0	0.00	5	24.35	24.35	-5	602	-0.83%
2019/01/24	0	0.00	1	24.35	24.05	-1	613	-0.16%
2019/01/22	11	24.08	0	0.00	24.00	11	617	1.78%
2019/01/21	0	0.00	10	23.85	24.30	-10	612	-1.63%
2019/01/11	5	23.40	0	0.00	23.25	5	653	0.77%
2019/01/09	10	24.20	0	0.00	24.05	10	649	1.54%
2019/01/03	0	0.00	10	23.55	23.40	-10	665	-1.50%
2018/12/17	0	0.00	10	23.66	23.65	-10	734	-1.36%
2018/12/07	5	24.20	10	24.30	24.55	-5	936	-0.53%
2018/12/06	5	24.30	0	0.00	24.00	5	974	0.51%
2018/12/05	30	25.69	0	0.00	25.65	30	1,007	2.98%
2018/12/04	0	0.00	2	26.00	25.95	-2	1,008	-0.20%
2018/12/03	0	0.00	0.6	25.45	25.60	-0.6	1,000	-0.06%
2018/11/29	0	0.00	1	24.90	24.40	-1	983	-0.10%
2018/11/26	0	0.00	2	23.70	23.70	-2	962	-0.21%
2018/11/23	2	23.90	0	0.00	23.80	2	1,028	0.19%
2018/11/13	0	0.00	2	22.10	22.40	-2	1,169	-0.17%
2018/11/06	0.4	22.70	0	0.00	22.40	0.4	1,212	0.03%
2018/10/24	0	0.00	1	23.40	23.60	-1	1,153	-0.09%
2018/10/23	0	0.00	1	22.90	23.00	-1	1,152	-0.09%
2018/10/15	1	23.10	0	0.00	23.05	1	1,179	0.08%
2018/10/11	0.2	23.70	0	0.00	23.70	0.2	1,145	0.02%
2018/10/05	0	0.00	5	27.21	27.00	-5	1,158	-0.43%
2018/10/02	0	30.50	0	0.00	30.55	0	1,177	0.00%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/25	1	30.80	0	0.00	30.15	1	1,295	0.08%
2018/09/11	1	26.45	0	0.00	26.60	1	1,285	0.08%
2018/09/07	0	0.00	2	27.10	27.30	-2	1,307	-0.15%
2018/09/06	4	28.69	0	0.00	28.15	4	1,388	0.29%
2018/09/05	0	0.00	2	29.75	29.70	-2	1,405	-0.14%
2018/09/03	1	29.20	0	0.00	28.75	1	1,412	0.07%
2018/08/31	1.6	28.68	4.5	29.00	29.20	-2.9	1,386	-0.21%
2018/08/30	0	0.00	1	28.55	28.45	-1	1,365	-0.07%
2018/08/29	1	28.20	3	28.22	28.45	-2	1,365	-0.15%
2018/08/28	0	0.00	1	28.00	28.00	-1	1,318	-0.08%
2018/08/22	2	28.00	2	28.10	28.10	0	1,350	0.00%
2018/08/21	2	28.00	7	28.26	28.00	-5	1,348	-0.37%
2018/08/20	1	27.50	0	0.00	27.60	1	1,290	0.08%
2018/08/16	1	26.50	1	26.85	26.95	0	1,273	0.00%
2018/08/14	1	26.95	2	26.90	27.10	-1	1,272	-0.08%
2018/08/13	0	0.00	2	27.15	26.80	-2	1,273	-0.16%
2018/08/09	5	28.24	0	0.00	28.45	5	1,246	0.40%
2018/08/08	0.5	27.95	0.6	27.95	28.10	-0.1	1,163	-0.01%
2018/08/01	0	0.00	1	27.00	26.85	-1	1,158	-0.09%
2018/07/26	0	0.00	1	26.60	26.60	-1	1,151	-0.09%
2018/07/23	0	0.00	1	26.60	26.35	-1	1,161	-0.09%
2018/07/20	0	0.00	1	27.00	26.75	-1	1,188	-0.08%
2018/07/17	2	26.70	0	0.00	26.60	2	1,207	0.17%
2018/07/13	0	0.00	4	27.60	27.30	-4	1,203	-0.33%
2018/07/12	0.6	26.85	0.6	26.85	27.00	0	1,192	0.00%
2018/07/10	4	26.60	0	0.00	26.50	4	1,200	0.33%
2018/07/06	0.6	27.10	0	0.00	26.65	0.6	1,201	0.05%
2018/07/03	2	27.85	0	0.00	27.85	2	1,173	0.17%
2018/06/28	2	29.35	0	0.00	29.10	2	1,139	0.18%
2018/06/15	8	29.31	3	28.85	28.80	5	1,084	0.46%
2018/06/14	3	29.95	2	29.53	29.30	1	1,058	0.09%
2018/06/12	0	0.00	5	29.00	29.00	-5	879	-0.57%
2018/06/07	5	28.50	4	28.35	27.95	1	916	0.11%
2018/06/06	1	28.25	5	28.13	28.10	-4	898	-0.45%
2018/06/04	5	27.70	0	0.00	27.80	5	871	0.57%
2018/06/01	4	27.26	4	27.45	27.20	0	852	0.00%
2018/05/30	1	26.70	0	0.00	26.70	1	841	0.12%
2018/05/22	0	0.00	1	26.40	26.35	-1	817	-0.12%
2018/05/16	1	26.10	0	0.00	26.30	1	850	0.12%
2018/05/10	1	26.80	0	0.00	26.55	1	944	0.11%
2018/04/26	1	27.20	1	26.55	25.70	0	1,179	0.00%
2018/03/28	0	0.00	12	28.10	28.05	-12	1,507	-0.80%
2018/03/23	2	28.10	0	0.00	28.15	2	1,520	0.13%
2018/03/22	0	0.00	3	28.85	28.85	-3	1,516	-0.20%
2018/03/21	2	28.15	5	28.28	28.65	-3	1,489	-0.20%
2018/03/19	0	0.00	9	28.64	28.50	-9	1,545	-0.58%
2018/03/16	1	28.80	6	28.76	28.55	-5	1,597	-0.31%
2018/03/15	35	29.46	17	29.37	28.85	18	1,644	1.09%
2018/03/14	5	28.17	0	0.00	28.00	5	1,604	0.31%
2018/03/13	7	27.98	0	0.00	28.15	7	1,611	0.43%
2018/03/12	0	0.00	3	27.40	27.30	-3	1,599	-0.19%
2018/03/09	5	27.35	0	0.00	27.30	5	1,623	0.31%
2018/02/26	0	0.00	2	27.90	27.90	-2	1,856	-0.11%
2018/02/22	0	0.00	1	27.70	27.65	-1	2,288	-0.04%
2018/02/12	0	0.00	1	27.00	26.95	-1	2,363	-0.04%
2018/02/08	1	27.30	0	0.00	27.05	1	2,404	0.04%
2018/02/07	0	0.00	9	27.55	27.50	-9	2,491	-0.36%
2018/02/06	0	0.00	6	28.38	26.60	-6	2,536	-0.24%
2018/02/05	0	0.00	10	29.05	29.30	-10	2,524	-0.40%
2018/02/02	0	0.00	2	30.10	29.85	-2	2,543	-0.08%
2018/01/31	0	0.00	5	30.38	30.30	-5	2,671	-0.19%
2018/01/30	5	30.94	9	31.08	30.40	-4	2,715	-0.15%
2018/01/24	10	30.30	5	30.27	30.35	5	3,006	0.17%
2018/01/23	7	30.59	20	30.55	30.20	-13	3,051	-0.43%
2018/01/22	10	30.60	0	0.00	30.55	10	3,103	0.32%
2018/01/18	4	30.18	0	0.00	29.95	4	3,290	0.12%
2018/01/17	0	0.00	0.3	30.00	30.10	-0.3	3,511	-0.01%
2018/01/16	2	30.20	0	0.00	30.25	2	3,889	0.05%
2018/01/15	8	30.84	0	0.00	30.25	8	3,975	0.20%
2018/01/11	4	29.33	0	0.00	29.35	4	4,541	0.09%
2018/01/10	6	29.58	0	0.00	29.45	6	4,611	0.13%
2018/01/08	4	30.58	0	0.00	30.00	4	5,157	0.08%
2018/01/04	0	0.00	3	30.95	31.30	-3	5,379	-0.06%
2018/01/03	1	30.95	1	31.10	30.95	0	5,347	0.00%