前鼎 (4908)-新光-新竹券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
105.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,359張
產業
上櫃通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

前鼎 (4908)籌碼相關－新光-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

新光-新竹券商分點個股進出
新光-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
2024/05/31	6	105.33	7	105.79	105.50	-1	3,480	-0.03%
2024/05/30	1	109.44	1.9	107.34	106.00	-0.9	3,536	-0.02%
2024/05/29	0	0.00	21	109.02	108.00	-21	3,642	-0.58%
2024/05/28	5.1	110.80	8.6	110.94	110.50	-3.6	3,709	-0.10%
2024/05/27	65.1	114.11	32	113.42	111.50	33.1	3,777	0.88%
2024/05/24	40	114.39	28.2	114.17	114.50	11.8	3,962	0.30%
2024/05/23	49.1	110.93	26.4	107.75	111.00	22.7	4,550	0.50%
2024/05/22	17	106.32	26	105.98	106.50	-9	4,746	-0.19%
2024/05/21	3	101.33	9	101.61	102.00	-6	4,814	-0.12%
2024/05/20	7	100.00	0	0.00	99.70	7	5,113	0.14%
2024/05/17	4	100.75	0	0.00	101.50	4	5,262	0.08%
2024/05/16	6	102.58	11	103.36	102.00	-5	5,463	-0.09%
2024/05/15	4	100.73	3	101.67	101.50	1	5,784	0.02%
2024/05/14	23	101.10	9	102.43	99.00	14	5,926	0.24%
2024/05/13	9	99.34	23	99.14	100.00	-14	6,091	-0.23%
2024/05/10	9	94.48	2	95.90	94.60	7	6,304	0.11%
2024/05/09	5	97.50	2	97.50	95.90	3	6,714	0.04%
2024/05/08	7.1	99.57	17.1	99.12	99.40	-10.1	7,109	-0.14%
2024/05/07	6	95.52	0	0.00	95.60	6	7,603	0.08%
2024/05/06	8	95.43	7	97.93	95.60	1	7,917	0.01%
2024/05/03	11	98.45	5	102.00	97.00	6	7,938	0.08%
2024/05/02	7	99.63	5	100.60	98.90	2	7,928	0.03%
2024/04/30	0.2	101.00	0	0.00	101.00	0.2	7,925	0.00%
2024/04/29	3.2	101.95	5	101.99	102.00	-1.8	7,982	-0.02%
2024/04/26	10	101.60	8	101.69	98.10	2	7,951	0.03%
2024/04/25	8	95.95	11	98.13	97.40	-3	7,914	-0.04%
2024/04/24	0	95.09	5.1	95.00	94.50	-5	7,908	-0.06%
2024/04/23	0	90.60	1	91.50	90.60	-1	7,943	-0.01%
2024/04/22	2	90.90	1.1	95.73	89.10	0.9	8,047	0.01%
2024/04/19	1	94.50	0	0.00	97.50	1	8,073	0.01%
2024/04/18	0	96.50	2	97.85	98.50	-2	8,089	-0.02%
2024/04/17	0	96.50	0.1	96.50	97.00	-0.1	8,180	0.00%
2024/04/16	25.1	93.78	11.1	94.49	92.50	14	8,170	0.17%
2024/04/15	13	100.50	0	0.00	100.50	13	8,142	0.16%
2024/04/12	3.1	103.82	3	104.00	104.00	0.1	8,148	0.00%
2024/04/11	19	104.21	9	103.33	103.00	10	8,147	0.12%
2024/04/10	8	108.44	5	109.00	108.50	3	8,127	0.04%
2024/04/09	5.1	109.87	8	108.06	107.50	-2.9	8,096	-0.04%
2024/04/08	11.1	110.99	2.2	112.75	110.00	8.9	8,104	0.11%
2024/04/03	37	113.45	24	114.42	111.00	13	8,165	0.16%
2024/04/02	21	113.29	25.5	112.80	118.50	-4.5	8,123	-0.05%
2024/04/01	5.1	110.22	7	110.36	109.50	-1.9	8,030	-0.02%
2024/03/29	10	107.50	8	107.94	108.50	2	8,003	0.02%
2024/03/28	20	108.33	26.2	110.01	110.00	-6.2	7,991	-0.08%
2024/03/27	3	106.50	18	109.14	107.50	-15	7,923	-0.19%
2024/03/26	31.1	108.06	15	108.17	106.00	16.1	7,886	0.20%
2024/03/25	13.1	108.89	18.1	109.89	112.00	-5	7,835	-0.06%
2024/03/22	0.2	106.23	16	105.72	107.00	-15.8	7,840	-0.20%
2024/03/21	12.1	102.17	12	102.75	103.00	0.1	7,792	0.00%
2024/03/20	30.2	103.52	5.2	102.50	102.00	25	7,824	0.32%
2024/03/19	5.1	106.10	4	104.75	104.00	1.1	7,866	0.01%
2024/03/18	2	103.00	13	104.31	103.50	-11	7,866	-0.14%
2024/03/15	29.1	103.27	20	104.38	102.00	9.1	8,146	0.11%
2024/03/14	23.3	103.73	11	104.68	103.00	12.3	8,674	0.14%
2024/03/13	55	107.38	47	108.19	107.00	8	8,801	0.09%
2024/03/12	15	107.73	15	109.03	111.00	0	8,710	0.00%
2024/03/11	4	107.77	9	110.06	112.50	-5	8,670	-0.06%
2024/03/08	21.1	108.63	16.1	109.93	107.00	5	8,639	0.06%
2024/03/07	31	117.02	15	119.60	113.50	16	8,583	0.19%
2024/03/06	9	117.61	13	118.73	119.00	-4	8,519	-0.05%
2024/03/05	13	118.15	3	117.17	117.50	10	8,609	0.12%
2024/03/04	13	121.35	17	121.00	120.00	-4	8,801	-0.05%
2024/03/01	23	119.50	23	119.48	120.50	0	8,762	0.00%
2024/02/29	0.1	119.50	0	0.00	121.50	0.1	8,706	0.00%
2024/02/27	37	122.23	28	120.47	119.00	9	8,677	0.10%
2024/02/26	303.1	129.68	285	127.98	121.50	18.1	8,546	0.21%	大買/大賣/
2024/02/23	39	119.71	130	121.34	124.00	-91	8,261	-1.10%	大賣/
2024/02/22	45	114.34	22.5	114.19	113.00	22.5	8,077	0.28%
2024/02/21	146	119.02	148	117.31	117.00	-2	7,935	-0.03%	大買/大賣/
2024/02/20	21	115.31	24	114.33	113.00	-3	7,681	-0.04%
2024/02/19	39.1	120.05	27	120.48	114.50	12.1	7,570	0.16%
2024/02/16	58.5	120.21	53	120.25	121.00	5.5	7,532	0.07%
2024/02/15	31	112.87	38.1	114.59	118.00	-7	7,237	-0.10%
2024/02/05	60	110.46	55	109.24	107.50	5	7,143	0.07%
2024/02/02	63	112.81	58	113.55	109.00	5	7,022	0.07%
2024/02/01	173	114.23	156	114.77	111.00	17	6,908	0.25%	大買/大賣/
2024/01/31	103	109.90	120.2	110.25	113.00	-17.2	6,607	-0.26%	大買/大賣/
2024/01/30	90.2	101.21	97.6	101.28	103.00	-7.4	6,443	-0.11%
2024/01/29	38	96.60	45	96.06	97.90	-7	6,206	-0.11%
2024/01/26	5	85.00	26	88.42	89.00	-21	6,042	-0.35%
2024/01/25	8.2	86.57	10	85.60	85.60	-1.9	6,211	-0.03%
2024/01/24	5	88.66	1	87.20	87.20	4	6,402	0.06%
2024/01/23	5	90.98	5.1	90.59	89.10	-0.1	6,596	0.00%
2024/01/22	1	87.50	0	0.00	88.10	1	6,704	0.01%
2024/01/19	1.1	87.24	1	87.00	86.90	0.1	7,085	0.00%
2024/01/18	8	86.04	7	86.56	86.90	1	7,457	0.01%
2024/01/17	1	89.20	1	90.00	86.60	0	7,908	0.00%
2024/01/16	21	90.20	11	90.59	88.30	10	8,457	0.12%
2024/01/15	2	88.90	6	87.65	88.80	-4	8,627	-0.05%
2024/01/12	10	87.13	1	85.90	85.80	9	9,046	0.10%
2024/01/11	16	87.67	29	87.32	87.10	-13	9,745	-0.13%
2024/01/10	1	84.00	9.1	83.50	83.60	-8.1	10,098	-0.08%
2024/01/09	1	82.50	11	82.74	83.00	-10	10,579	-0.09%
2024/01/08	4	83.40	4	83.70	83.40	0	11,258	0.00%
2024/01/05	5	84.24	5	84.28	83.70	0	11,693	0.00%
2024/01/04	3	84.10	7	84.30	83.80	-4	11,771	-0.03%
2024/01/03	1	84.30	2.1	84.60	84.30	-1.1	11,826	-0.01%
2024/01/02	7	84.11	8	84.95	84.90	-1	11,860	-0.01%
2023/12/29	9.3	85.99	8.2	84.63	84.30	1.1	12,018	0.01%
2023/12/28	29.2	91.01	3	88.83	88.00	26.2	11,980	0.22%
2023/12/27	2.1	93.50	0	93.60	92.90	2.1	12,094	0.02%
2023/12/26	0	92.80	1	92.60	93.50	-1	12,166	-0.01%
2023/12/25	0	94.00	0	0.00	93.00	0	12,280	0.00%
2023/12/22	2	94.30	0	0.00	93.90	2	12,516	0.02%
2023/12/21	0	0.00	1	92.90	93.90	-1	12,658	-0.01%
2023/12/20	6	95.62	6	95.13	93.80	0	12,879	0.00%
2023/12/19	21	95.75	21	96.09	94.90	0	13,402	0.00%
2023/12/18	5	94.62	24	95.06	95.30	-19	13,426	-0.14%
2023/12/15	4	94.53	2	93.75	93.20	2	13,671	0.01%
2023/12/14	19	95.01	16.2	95.19	95.10	2.8	13,808	0.02%
2023/12/13	35	96.24	14	95.92	95.30	21	14,130	0.15%
2023/12/12	42	98.94	31	99.67	95.60	11	14,999	0.07%
2023/12/11	62	102.94	80	103.02	105.50	-18	14,986	-0.12%
2023/12/08	14	96.68	32	96.52	97.20	-18	14,682	-0.12%
2023/12/07	8.2	92.43	5	92.90	92.40	3.2	14,654	0.02%
2023/12/06	12.2	94.35	17	94.55	93.10	-4.8	14,728	-0.03%
2023/12/05	1	93.20	1	92.80	92.60	0	14,833	0.00%
2023/12/04	11	93.62	2.1	94.25	94.00	8.9	14,983	0.06%
2023/12/01	3	95.03	1	95.40	95.10	2	15,063	0.01%
2023/11/30	21	100.63	16	97.33	94.80	5	15,044	0.03%
2023/11/29	16.1	100.52	51	99.15	100.00	-34.9	14,956	-0.23%
2023/11/28	27	93.56	15	93.58	94.00	12	14,737	0.08%
2023/11/27	5	91.70	3	91.80	91.50	2	14,653	0.01%
2023/11/24	13	91.76	2	92.50	91.50	11	14,633	0.08%
2023/11/22	77.1	101.42	78	101.87	102.00	-0.9	14,478	-0.01%
2023/11/21	2	95.50	80	97.80	100.00	-78	14,016	-0.56%
2023/11/20	11	92.19	7	92.11	91.20	4	13,853	0.03%
2023/11/17	28	92.39	37	92.14	92.10	-9	13,829	-0.07%
2023/11/16	19	94.18	14	93.86	92.90	5	13,777	0.04%
2023/11/15	45	96.41	45	96.43	94.60	0	13,738	0.00%
2023/11/14	16	93.53	19.3	94.02	96.20	-3.3	13,581	-0.02%
2023/11/13	20	92.00	13.1	92.17	92.00	6.9	13,487	0.05%
2023/11/10	48	91.98	37	91.15	89.70	11	13,405	0.08%
2023/11/09	37.1	94.75	26	94.10	93.80	11.1	13,318	0.08%
2023/11/08	22.2	97.16	20	96.18	95.00	2.2	13,174	0.02%
2023/11/07	79	98.22	52	97.29	97.20	27	13,063	0.21%
2023/11/06	93	98.09	94.1	97.80	97.60	-1.1	12,832	-0.01%
2023/11/03	17	95.01	17	95.05	93.40	0	12,553	0.00%
2023/11/02	46	93.53	56	93.58	95.40	-10	12,407	-0.08%
2023/11/01	155	91.13	160	90.90	92.00	-5	12,224	-0.04%	大買/大賣/
2023/10/31	204.1	92.04	193	91.67	89.80	11	12,043	0.09%	大買/大賣/
2023/10/30	76.1	94.40	75	95.29	93.70	1.1	11,866	0.01%
2023/10/27	123.1	97.30	99	95.70	95.40	24.1	11,744	0.21%	大買/
2023/10/26	222	100.72	230	100.11	99.20	-8	11,606	-0.07%	大買/大賣/
2023/10/25	179	101.50	177	101.91	98.30	2	11,307	0.02%	大買/大賣/
2023/10/24	127	95.32	124	95.41	99.00	3	10,840	0.03%	大買/大賣/
2023/10/23	155	90.62	168	90.60	90.00	-13	10,279	-0.13%	大買/大賣/
2023/10/20	106	92.10	106	91.87	91.60	0	10,047	0.00%	大買/大賣/
2023/10/19	178	93.64	175	93.39	93.00	3	9,646	0.03%	大買/大賣/
2023/10/18	77	87.55	76	87.20	90.30	1	8,998	0.01%
2023/10/17	82	85.21	72	85.46	83.40	10	8,818	0.11%
2023/10/16	178	84.22	178	84.62	83.70	0	8,393	0.00%	大買/大賣/
2023/10/13	34	77.13	32	79.29	81.00	2	7,881	0.03%
2023/10/12	1	73.20	0	0.00	73.70	1	7,487	0.01%
2023/10/11	1	67.20	1	67.40	67.00	0	7,503	0.00%
2023/10/06	0	0.00	3	71.07	71.00	-3	7,490	-0.04%
2023/10/05	7	73.76	14	73.17	72.10	-7	7,475	-0.09%
2023/10/04	0	69.60	0	0.00	71.00	0	7,342	0.00%
2023/10/03	25	71.68	24	70.56	70.30	1	7,411	0.01%
2023/10/02	42	70.04	34.1	70.60	70.00	7.9	7,294	0.11%
2023/09/28	2	70.10	4	70.68	69.90	-2	7,283	-0.03%
2023/09/27	47	72.65	47	74.41	72.50	0	7,197	0.00%
2023/09/26	30	71.78	34	71.75	71.50	-4	7,054	-0.06%
2023/09/25	54	74.58	66.1	74.62	73.80	-12.1	6,924	-0.17%
2023/09/22	76.2	75.00	98	74.68	75.50	-21.8	6,721	-0.32%
2023/09/21	4	70.72	5	70.74	71.00	-1	6,308	-0.02%
2023/09/20	23	72.21	11	72.29	71.50	12	6,252	0.19%
2023/09/19	10	71.81	5	72.24	72.10	5	5,974	0.08%
2023/09/18	69	73.76	37.1	73.67	72.80	32	5,790	0.55%
2023/09/15	128.1	70.34	131	70.20	70.00	-2.9	5,396	-0.05%	大買/大賣/
2023/09/14	15	66.99	27.2	68.00	70.50	-12.2	4,448	-0.27%
2023/09/13	12.2	62.40	28.1	62.09	64.10	-15.9	4,155	-0.38%
2023/09/12	12	57.46	7	56.09	58.30	5	3,900	0.13%
2023/09/11	6	60.27	5	59.94	61.00	1	3,765	0.03%
2023/09/08	9	59.84	7	59.84	60.30	2	3,659	0.06%
2023/09/07	37	61.81	42	61.58	61.30	-5	3,511	-0.14%
2023/09/06	3	58.65	14	59.84	62.20	-11	3,342	-0.33%
2023/09/05	19.1	56.53	8	56.56	56.60	11.1	3,215	0.34%
2023/09/04	5	56.14	6	56.05	56.30	-1	3,169	-0.03%
2023/09/01	5	54.40	5	54.48	55.50	0	3,103	0.00%
2023/08/31	0	54.10	0	0.00	54.40	0	3,063	0.00%
2023/08/30	3	55.33	0.1	55.50	54.90	2.9	3,078	0.09%
2023/08/29	2.1	55.26	3	55.70	55.20	-0.9	3,073	-0.03%
2023/08/28	10	54.87	3	54.20	54.30	7	3,024	0.23%
2023/08/25	3	54.83	2	54.00	55.10	1	2,978	0.03%
2023/08/24	5	55.10	5	55.50	54.10	0	2,918	0.00%
2023/08/23	0	0.00	2	54.70	53.70	-2	2,907	-0.07%
2023/08/22	3	54.47	2	53.90	53.90	1	2,910	0.03%
2023/08/21	4	55.33	3	55.20	54.90	1	2,898	0.03%
2023/08/17	6	55.07	4	54.95	55.60	2	2,894	0.07%
2023/08/16	1	53.90	0	0.00	53.50	1	2,894	0.03%
2023/08/15	1	52.30	0	0.00	52.30	1	2,951	0.03%
2023/08/10	1	51.30	2	50.70	51.20	-1	3,036	-0.03%
2023/08/07	2	55.45	0	0.00	54.80	2	3,071	0.07%
2023/08/02	12	53.47	10	53.36	52.50	2	3,018	0.07%
2023/08/01	12	57.98	11	58.89	55.00	1	2,987	0.03%
2023/07/31	29	62.03	21	61.12	58.70	8	2,924	0.27%
2023/07/28	12	57.77	7	59.60	60.10	5	2,665	0.19%
2023/07/27	2	55.30	0	0.00	54.70	2	2,582	0.08%
2023/07/25	1	56.10	3	56.27	55.70	-2	2,562	-0.08%
2023/07/24	0	0.00	1	54.40	55.10	-1	2,529	-0.04%
2023/07/21	7	59.10	13	58.95	57.90	-6	2,477	-0.24%
2023/07/20	15	60.04	10	60.80	59.80	5	2,394	0.21%
2023/07/19	10	58.76	10	60.96	62.10	0	2,109	0.00%
2023/07/18	19	56.86	18	56.94	56.50	1	2,050	0.05%
2023/07/14	5	48.00	6	51.22	51.80	-1	1,848	-0.05%
2023/07/13	0	0.00	3	48.37	47.10	-3	1,777	-0.17%
2023/07/12	0	0.00	1	45.30	45.35	-1	1,732	-0.06%
2023/07/11	6	46.22	4	46.13	46.50	2	1,710	0.12%
2023/07/10	4	49.09	8	48.83	47.85	-4	1,673	-0.24%
2023/07/07	7	46.58	2	45.55	46.35	5	1,557	0.32%
2023/07/06	2	46.35	3	45.77	45.80	-1	1,501	-0.07%
2023/07/05	7	45.34	6	45.70	45.20	1	1,435	0.07%
2023/07/04	1	43.40	7	45.83	46.60	-6	1,388	-0.43%
2023/07/03	0	0.00	17	42.56	42.70	-17	1,279	-1.33%
2023/06/30	9	42.31	0	0.00	42.15	9	1,247	0.72%
2023/06/29	107	43.33	98	43.21	43.75	9	1,217	0.74%	大買/
2023/06/28	3	41.62	2	41.98	42.95	1	1,069	0.09%
2023/06/27	0	0.00	1	39.60	39.05	-1	1,001	-0.10%
2023/06/01	1	41.05	0	0.00	41.20	1	900	0.11%
2023/05/31	3	41.23	2	40.80	40.55	1	886	0.11%
2023/05/30	0	0.00	1	40.50	40.95	-1	869	-0.12%
2023/05/29	3	40.05	10	39.83	39.85	-7	823	-0.85%
2023/05/26	1	39.25	1	39.55	39.75	0	803	0.00%
2023/05/22	2	40.35	12	39.94	40.25	-10	759	-1.32%
2023/05/19	1	39.80	0.1	42.65	39.70	0.9	728	0.13%
2023/05/18	7	39.27	0	0.00	39.45	7	657	1.06%
2023/05/15	0	0.00	3	38.32	38.80	-3	539	-0.56%
2023/05/11	0	0.00	5	36.77	35.65	-5	488	-1.02%
2023/05/09	0	0.00	1	34.95	34.15	-1	451	-0.22%
2023/05/03	1	36.30	0	0.00	35.90	1	451	0.22%
2023/05/02	2	36.08	2	36.05	36.00	0	445	0.00%
2023/04/28	1	36.10	0	0.00	35.80	1	440	0.23%
2023/04/26	6	34.21	0	0.00	34.95	6	386	1.55%
2023/04/25	1	34.60	0	0.00	33.75	1	379	0.26%
2023/04/24	0	34.93	2	34.85	34.45	-2	373	-0.53%
2023/04/20	0	36.20	0	0.00	35.50	0	362	0.00%
2023/04/19	1	36.65	1	36.65	36.30	0	348	0.00%
2023/04/17	0	34.55	1	34.95	35.05	-1	282	-0.35%
2023/04/13	0	34.51	0	0.00	34.45	0	260	0.00%
2023/04/12	0	33.75	0	0.00	33.80	0	246	0.00%
2023/04/11	0	33.55	2	33.05	33.50	-2	237	-0.84%
2023/04/10	0	33.50	1	33.40	33.40	-1	235	-0.42%
2023/04/07	1	32.85	1	32.75	32.90	0	219	0.00%
2023/03/30	0	0.00	2	32.75	32.55	-2	211	-0.95%
2023/03/29	0	0.00	3	31.95	31.75	-3	201	-1.49%
2023/03/24	0	32.70	0	0.00	32.00	0	203	0.00%
2023/03/23	1	32.15	0	0.00	31.85	1	203	0.49%
2023/03/17	0	30.60	0	0.00	30.55	0	211	0.00%
2023/03/13	0	31.75	0	0.00	31.30	0	225	0.00%
2023/03/10	0	32.70	0	0.00	32.00	0	245	0.00%
2023/03/09	0	33.15	8	33.22	33.10	-8	256	-3.12%
2023/03/03	0	32.60	0	0.00	32.70	0	301	0.00%
2023/03/02	0	32.60	0	0.00	32.05	0	299	0.00%
2023/03/01	2	32.20	0	0.00	32.00	2	299	0.67%
2023/02/23	7	32.40	1	32.20	32.25	6	298	2.01%
2023/02/22	0	31.70	0	0.00	31.60	0	295	0.00%
2023/02/21	1	32.35	0	0.00	32.15	1	295	0.34%
2023/02/20	1	31.70	0	0.00	32.45	1	296	0.34%
2023/02/15	1	31.00	0	0.00	31.10	1	308	0.32%
2023/02/09	0	32.20	0	0.00	32.10	0	311	0.00%
2023/02/03	0	32.45	0	0.00	31.90	0	314	0.00%
2023/02/02	2	32.15	1	32.00	32.20	1	315	0.32%
2023/01/31	1	31.00	0	0.00	30.80	1	308	0.32%
2023/01/12	0	0.00	2	30.35	30.30	-2	324	-0.62%
2022/12/30	2	30.15	0	0.00	29.95	2	346	0.58%
2022/12/28	0	0.00	1	30.05	30.00	-1	349	-0.29%
2022/12/22	2	30.80	0	0.00	30.70	2	360	0.55%
2022/12/20	5	31.55	0	0.00	30.75	5	375	1.33%
2022/12/15	0	0.00	1	32.85	32.60	-1	387	-0.26%
2022/12/14	1	33.10	5	32.75	33.10	-4	389	-1.03%
2022/12/09	5	31.75	0	0.00	31.70	5	391	1.28%
2022/12/07	5	32.05	0	0.00	31.45	5	406	1.23%
2022/12/06	0	0.00	5	32.60	32.05	-5	412	-1.21%
2022/12/02	4	33.96	2	34.30	33.50	2	417	0.48%
2022/11/30	7	32.39	6	32.53	32.00	1	400	0.25%
2022/11/29	11	31.59	11	31.67	32.30	0	452	0.00%
2022/11/28	6	30.26	6	30.48	30.40	0	440	0.00%
2022/11/22	2	30.40	0	0.00	30.20	2	511	0.39%
2022/11/21	2	30.75	0	0.00	30.60	2	549	0.36%
2022/11/18	5	31.21	5	30.81	30.60	0	614	0.00%
2022/11/17	6	30.79	6	30.77	30.80	0	630	0.00%
2022/11/11	0	0.00	1	30.25	29.90	-1	743	-0.13%
2022/11/07	0	0.00	3	31.27	30.85	-3	934	-0.32%
2022/11/04	0	0.00	2	30.75	31.20	-2	983	-0.20%
2022/11/02	0	0.00	0.1	30.60	30.65	-0.1	1,089	-0.01%
2022/10/26	0.1	29.00	0	0.00	28.70	0.1	1,675	0.01%
2022/10/25	1	29.55	0	0.00	29.15	1	1,694	0.06%
2022/10/12	0	0.00	6	32.77	32.15	-6	1,807	-0.33%
2022/10/04	0	0.00	1	35.15	35.15	-1	2,199	-0.05%
2022/10/03	4	33.94	0	0.00	33.80	4	2,214	0.18%
2022/09/30	1	33.60	0	0.00	33.90	1	2,266	0.04%
2022/09/28	0	0.00	22	33.49	32.75	-22	2,330	-0.94%
2022/09/26	0	0.00	2	35.85	35.80	-2	2,363	-0.08%
2022/09/23	2	37.78	0	0.00	37.30	2	2,392	0.08%
2022/09/21	1	37.80	0	0.00	37.95	1	2,424	0.04%
2022/09/19	3	38.68	0	0.00	38.15	3	2,452	0.12%
2022/09/16	0	0.00	1	38.90	38.75	-1	2,494	-0.04%
2022/09/15	0	0.00	14	40.35	39.50	-14	2,563	-0.55%
2022/09/14	2	39.75	0	0.00	39.70	2	2,648	0.08%
2022/09/13	6	39.44	20	39.34	39.60	-14	2,721	-0.51%
2022/09/12	1	38.60	2	38.85	38.85	-1	2,795	-0.04%
2022/09/08	1	38.30	1	38.75	38.75	0	2,833	0.00%
2022/09/07	6	36.87	8	37.26	37.50	-2	2,851	-0.07%
2022/09/05	83	39.11	20	39.00	38.05	63	2,862	2.20%
2022/09/02	2	40.13	1	39.80	39.80	1	2,841	0.04%
2022/09/01	3	40.00	8	40.42	40.00	-5	2,848	-0.18%
2022/08/31	1	41.20	1	41.25	41.25	0	2,837	0.00%
2022/08/30	0	0.00	2	41.30	41.15	-2	2,814	-0.07%
2022/08/29	3	38.98	1	39.85	39.85	2	2,789	0.07%
2022/08/26	0	0.00	6	40.42	40.30	-6	2,772	-0.22%
2022/08/25	5	39.97	1	40.60	40.00	4	2,736	0.15%
2022/08/24	3	38.87	3	39.15	38.75	0	2,676	0.00%
2022/08/23	1	38.60	0	0.00	38.60	1	2,663	0.04%
2022/08/22	1	38.50	0	0.00	38.40	1	2,651	0.04%
2022/08/19	4	38.85	0	0.00	38.25	4	2,633	0.15%
2022/08/18	4	39.96	2	40.50	40.90	2	2,598	0.08%
2022/08/17	3	40.15	9	39.72	39.40	-6	2,549	-0.24%
2022/08/16	6	38.93	13	38.90	38.95	-7	2,462	-0.28%
2022/08/15	2	38.25	0	0.00	38.20	2	2,415	0.08%
2022/08/11	3	37.32	7	37.10	37.40	-4	2,355	-0.17%
2022/08/10	2	38.48	5	38.21	37.80	-3	2,310	-0.13%
2022/08/09	20	37.25	28.5	37.13	38.50	-8.5	2,274	-0.38%
2022/08/08	39	38.07	33	37.72	37.75	6	2,214	0.27%
2022/08/05	98	37.27	79	36.81	37.45	19	2,059	0.92%
2022/08/04	0	0.00	6	33.65	35.10	-6	1,794	-0.34%
2022/08/03	5	31.55	0	0.00	31.95	5	1,721	0.29%
2022/08/02	0	32.50	2	32.65	32.45	-2	1,721	-0.12%
2022/08/01	2	33.98	4	33.88	33.40	-2	1,720	-0.12%
2022/07/29	0	0.00	4	33.23	33.90	-4	1,714	-0.23%
2022/07/28	0	0.00	5	32.75	32.80	-5	1,715	-0.29%
2022/07/27	4	32.15	0	0.00	32.30	4	1,710	0.23%
2022/07/26	9	32.23	5	32.85	31.80	4	1,707	0.23%
2022/07/25	7	32.08	3	33.10	33.25	4	1,688	0.24%
2022/07/21	1	32.55	5	32.65	32.05	-4	1,676	-0.24%
2022/07/20	5	32.15	0	0.00	32.15	5	1,659	0.30%
2022/07/19	5	31.55	6	32.01	32.40	-1	1,666	-0.06%
2022/07/18	10	31.40	6	31.40	31.45	4	1,663	0.24%
2022/07/15	5	30.24	5	31.00	30.85	0	1,667	0.00%
2022/07/14	0	0.00	1	30.80	31.05	-1	1,670	-0.06%
2022/07/13	7	30.96	5	30.84	31.20	2	1,686	0.12%
2022/07/11	0	0.00	4	35.93	36.10	-4	1,366	-0.29%
2022/07/08	14	35.56	12	35.43	35.65	2	1,351	0.15%
2022/07/07	17	34.94	15	34.91	34.80	2	1,309	0.15%
2022/07/06	6	34.08	8	34.03	33.45	-2	1,281	-0.16%
2022/07/05	4	32.60	0	0.00	33.65	4	1,299	0.31%
2022/07/04	4	32.20	4	32.08	31.70	0	1,303	0.00%
2022/07/01	0	34.00	0	0.00	31.90	0	1,289	0.00%
2022/06/30	0	0.00	2	36.68	34.95	-2	1,260	-0.16%
2022/06/29	5	38.28	4	38.29	38.05	1	1,238	0.08%
2022/06/24	0	0.00	9	37.36	36.85	-9	1,208	-0.74%
2022/06/23	4	38.25	41	41.99	38.70	-37	1,174	-3.15%
2022/06/22	12	40.20	4	39.56	40.05	8	1,121	0.71%
2022/06/21	12	38.39	10	38.59	39.65	2	1,051	0.19%
2022/06/20	9	38.73	10	37.92	36.45	-1	982	-0.10%
2022/06/17	3	36.82	2	37.00	38.65	1	902	0.11%
2022/06/13	2	36.65	3	37.17	36.70	-1	817	-0.12%
2022/06/07	1	33.60	0	0.00	33.55	1	772	0.13%
2022/06/01	0	0.00	3	33.50	33.70	-3	768	-0.39%
2022/05/25	1	32.25	0	0.00	32.45	1	758	0.13%
2022/05/24	0	0.00	0	32.50	32.00	0	760	0.00%
2022/05/20	0	0.00	1	32.90	32.50	-1	758	-0.13%
2022/05/19	0	0.00	1	32.85	32.80	-1	756	-0.13%
2022/05/18	0	0.00	1	32.70	32.80	-1	751	-0.13%
2022/05/17	1	31.80	0	0.00	32.00	1	744	0.13%
2022/05/13	0	0.00	2	31.55	31.30	-2	751	-0.27%
2022/05/12	1	32.60	3	32.52	31.20	-2	745	-0.27%
2022/05/10	3	38.30	0	0.00	38.40	3	677	0.44%
2022/05/06	0	0.00	1	37.95	37.85	-1	655	-0.15%
2022/05/05	0	0.00	15	37.82	37.30	-15	640	-2.34%
2022/05/04	0	0.00	5	35.65	36.05	-5	620	-0.81%
2022/04/29	0	0.00	5	35.80	35.55	-5	619	-0.81%
2022/04/28	15	35.32	0	0.00	35.50	15	620	2.42%
2022/04/26	0	0.00	10	34.65	35.20	-10	600	-1.67%
2022/04/25	3	35.65	0	0.00	34.90	3	596	0.50%
2022/04/22	0	0.00	1	37.55	37.70	-1	579	-0.17%
2022/04/21	0	0.00	0	38.95	38.40	0	574	0.00%
2022/04/20	16	38.28	12	38.25	37.95	4	556	0.72%
2022/04/19	18	36.97	0	0.00	37.80	18	524	3.44%
2022/04/13	0	0.00	1	35.80	35.70	-1	469	-0.21%
2022/04/12	0	36.40	0	0.00	35.20	0	461	0.00%
2022/04/11	0	37.20	0	0.00	36.70	0	437	0.00%
2022/04/06	0	0.00	0.1	35.00	35.25	-0.1	363	-0.03%
2022/04/01	0	0.00	2	34.00	34.25	-2	356	-0.56%
2022/03/31	0.1	33.90	0	0.00	33.85	0.1	353	0.03%
2022/03/29	3	35.45	3	35.42	34.95	0	342	0.00%
2022/03/28	1	34.65	0	0.00	34.65	1	336	0.30%
2022/03/25	1	35.15	0	0.00	35.00	1	324	0.31%
2022/03/24	1	35.00	3	34.93	33.70	-2	301	-0.66%
2022/03/23	0	0.00	2	34.35	34.00	-2	276	-0.72%
2022/03/22	0	0.00	1	33.50	33.50	-1	268	-0.37%
2022/03/18	0	0.00	2	33.60	33.05	-2	266	-0.75%
2022/03/17	0	33.20	4	33.40	33.35	-4	275	-1.45%
2022/03/16	1	32.40	2	32.10	32.05	-1	272	-0.37%
2022/03/15	7	33.17	6	32.43	32.55	1	277	0.36%
2022/03/11	1	31.50	1	32.00	31.50	0	273	0.00%
2022/03/04	0	0.00	5	30.25	30.05	-5	273	-1.83%
2022/03/01	0	30.47	5	30.50	30.20	-5	287	-1.74%
2022/02/25	0	0.00	1	29.90	30.15	-1	292	-0.34%
2022/02/22	0	29.55	0	0.00	29.60	0	360	0.00%
2022/02/17	0	29.60	0	0.00	29.10	0	428	0.00%
2022/02/16	0	29.10	0	0.00	29.00	0	434	0.00%
2022/02/15	6	29.55	4	29.11	28.85	2	432	0.46%
2022/02/14	0	27.65	0	0.00	27.50	0	416	0.00%
2022/01/25	0.1	27.25	0	0.00	27.10	0.1	467	0.01%
2022/01/24	0.1	27.35	0	0.00	27.45	0.1	472	0.01%
2022/01/20	1	28.40	0	0.00	28.40	1	484	0.21%
2022/01/12	0	0.00	6	31.68	31.65	-6	577	-1.04%
2022/01/06	0	0.00	1	31.20	31.45	-1	563	-0.18%
2022/01/04	1	31.90	0	0.00	31.95	1	559	0.18%
2021/12/23	0.3	31.65	0	0.00	30.95	0.3	555	0.05%
2021/12/15	9	32.24	7	32.25	31.75	2	546	0.37%
2021/12/02	0	31.15	0	0.00	30.80	0	482	0.00%
2021/11/26	0	0.00	2	30.63	30.55	-2	481	-0.42%
2021/11/24	1	32.00	1	32.10	32.00	0	470	0.00%
2021/11/23	2	33.15	0	0.00	32.35	2	465	0.43%
2021/11/22	4	33.39	12	33.63	34.15	-8	446	-1.79%
2021/11/18	1	32.25	2	32.48	32.40	-1	384	-0.26%
2021/11/16	9	33.34	13	33.28	33.50	-4	363	-1.10%
2021/11/15	7	31.44	3	31.32	31.30	4	312	1.28%
2021/11/12	1	30.75	0	0.00	30.45	1	308	0.32%
2021/11/11	1	30.40	0	0.00	30.15	1	309	0.32%
2021/11/04	0	0.00	2	31.70	31.45	-2	457	-0.44%
2021/11/03	2	31.30	0	0.00	31.30	2	435	0.46%
2021/10/27	5	30.97	4	30.95	31.50	1	397	0.25%
2021/10/26	6	31.31	15	31.72	30.20	-9	379	-2.37%
2021/10/25	15	29.19	7	30.09	30.50	8	315	2.54%
2021/10/22	2	28.05	2	27.88	27.75	0	288	0.00%
2021/10/21	0	27.70	0	0.00	27.45	0	291	0.00%
2021/10/13	0	27.05	0	0.00	26.95	0	311	0.00%
2021/10/01	0.1	28.00	0	0.00	27.20	0.1	427	0.01%
2021/09/06	0	0.00	1	29.40	28.65	-1	508	-0.20%
2021/09/03	1	29.60	1	30.00	29.60	0	515	0.00%
2021/09/01	1	29.05	0	0.00	29.35	1	581	0.17%
2021/08/30	0	28.05	0	0.00	28.35	0	584	0.00%
2021/08/19	0.1	27.55	0	0.00	27.40	0.1	616	0.01%
2021/08/12	0	0.00	4	28.08	28.05	-4	674	-0.59%
2021/08/11	0	0.00	7	28.12	28.35	-7	680	-1.03%
2021/08/10	7	29.80	0	0.00	29.45	7	685	1.02%
2021/07/22	0.1	29.65	0	0.00	29.35	0.1	685	0.01%
2021/07/19	2	30.38	0	0.00	30.15	2	721	0.28%
2021/07/15	0	0.00	1	30.60	30.25	-1	747	-0.13%
2021/07/14	0	0.00	4	30.14	30.05	-4	757	-0.53%
2021/07/13	10	32.40	21	33.28	31.00	-11	773	-1.42%
2021/07/12	4	31.58	6	31.44	32.00	-2	727	-0.27%
2021/07/09	1	29.65	0	0.00	29.65	1	790	0.13%
2021/07/08	0.1	29.29	0	0.00	29.40	0.1	823	0.01%
2021/07/07	0	29.50	2	30.20	29.65	-2	845	-0.24%
2021/07/06	15	30.25	0	0.00	29.70	15	883	1.70%
2021/07/05	4	30.06	1	29.92	30.25	3	922	0.32%
2021/07/02	0	0.00	4	29.45	29.40	-4	990	-0.40%
2021/07/01	3	29.27	5	29.50	29.30	-2	1,055	-0.19%
2021/06/30	3	29.45	1	29.35	29.45	2	1,160	0.17%
2021/06/29	1	29.25	0	0.00	29.15	1	1,269	0.08%
2021/06/28	10	29.20	0	0.00	29.15	10	1,307	0.77%
2021/06/17	0	28.80	1	29.10	29.40	-1	1,330	-0.08%
2021/06/16	1	28.45	0	0.00	28.70	1	1,332	0.08%
2021/06/15	1.2	28.09	1	28.05	28.30	0.2	1,330	0.01%
2021/06/10	5.1	29.76	3	30.20	29.15	2.1	1,321	0.16%
2021/06/09	1	29.10	0	0.00	29.00	1	1,271	0.08%
2021/06/04	3	29.25	0	0.00	29.10	3	1,371	0.22%
2021/06/03	0	0.00	5	29.50	29.80	-5	1,367	-0.37%
2021/06/01	8	29.18	8	29.43	29.45	0	1,356	0.00%
2021/05/25	1	28.45	0	0.00	28.20	1	1,338	0.07%
2021/05/21	0	0.00	2	28.60	29.50	-2	1,319	-0.15%
2021/05/20	6	27.95	4	27.10	26.95	2	1,297	0.15%
2021/05/17	1	25.45	0	0.00	25.45	1	1,275	0.08%
2021/05/14	1	28.60	0	0.00	28.25	1	1,255	0.08%
2021/05/13	1	29.20	0	0.00	28.70	1	1,245	0.08%
2021/05/11	1	31.90	0	0.00	30.45	1	1,214	0.08%
2021/05/07	0	0.00	0	32.70	32.50	0	1,195	0.00%
2021/05/06	1	32.77	1	33.10	31.90	0	1,190	0.00%
2021/05/04	0	0.00	3	32.45	31.95	-3	1,171	-0.26%
2021/04/28	0	0.00	5	34.30	34.75	-5	1,130	-0.44%
2021/04/26	0.1	34.50	0	0.00	34.00	0.1	1,119	0.01%
2021/04/22	0	0.00	6	36.00	36.20	-6	1,094	-0.55%
2021/04/21	7	37.50	8	37.76	36.80	-1	1,077	-0.09%
2021/04/20	1	36.80	4	37.20	37.30	-3	1,080	-0.28%
2021/04/19	0	36.10	0	0.00	37.00	0	1,072	0.00%
2021/04/15	6	38.33	1	37.95	37.10	5	1,044	0.48%
2021/04/14	2.3	37.54	2	36.55	36.50	0.3	959	0.04%
2021/04/13	0	0.00	3	37.50	37.35	-3	929	-0.32%
2021/04/12	0	38.20	2	39.05	38.20	-2	908	-0.22%
2021/04/09	0.3	37.30	0	0.00	38.85	0.3	870	0.03%
2021/04/06	2	37.80	4	37.34	38.00	-2	686	-0.29%
2021/04/01	5	36.53	2	36.53	36.65	3	578	0.52%
2021/03/31	1	33.40	1	32.25	33.35	0	472	0.00%
2021/03/29	0	0.00	2	31.70	31.60	-2	433	-0.46%
2021/03/26	6	31.98	0	0.00	31.90	6	430	1.39%
2021/03/25	0	32.85	0	0.00	29.65	0	407	0.00%
2021/03/24	0	0.00	1	30.20	29.95	-1	430	-0.23%
2021/03/23	1	30.00	0	0.00	30.00	1	430	0.23%
2021/03/22	0	0.00	1	30.45	30.15	-1	431	-0.23%
2021/03/17	2	31.00	2	31.40	30.70	0	428	0.00%
2021/03/12	2	31.40	3	31.03	32.00	-1	420	-0.24%
2021/03/10	12	30.02	9	30.53	31.60	3	374	0.80%
2021/03/09	0	0.00	6	28.41	28.75	-6	390	-1.54%
2021/03/05	0	0.00	5	28.80	28.80	-5	431	-1.16%
2021/02/19	0	0.00	1	29.15	29.20	-1	517	-0.19%
2021/02/02	0	0.00	1	27.30	27.25	-1	516	-0.19%
2021/01/20	1	28.30	0	0.00	27.50	1	525	0.19%
2021/01/18	0	0.00	11	28.01	28.40	-11	518	-2.12%
2021/01/11	0	0.00	1	29.45	29.60	-1	493	-0.20%
2021/01/04	0	0.00	12	32.13	32.35	-12	460	-2.60%
2020/12/14	0	0.00	3	31.37	31.60	-3	469	-0.64%
2020/12/11	3	31.92	0	0.00	31.10	3	469	0.64%
2020/12/08	0	0.00	1	32.40	32.35	-1	460	-0.22%
2020/12/04	1	33.65	0	0.00	33.40	1	441	0.23%
2020/12/03	1	35.05	8	34.38	33.70	-7	432	-1.62%
2020/12/02	4	32.98	2	33.20	33.55	2	386	0.52%
2020/12/01	1	32.20	2	32.60	32.20	-1	358	-0.28%
2020/11/30	2	32.65	0	0.00	32.15	2	361	0.55%
2020/11/27	1	32.85	1	32.70	32.65	0	379	0.00%
2020/11/24	0	32.00	0	0.00	32.25	0	376	0.00%
2020/11/23	2	32.55	5	33.11	32.60	-3	371	-0.81%
2020/11/20	5	31.43	20	31.80	32.90	-15	350	-4.27%
2020/11/19	0	0.00	2	30.58	30.45	-2	330	-0.61%
2020/11/18	5	30.91	3	30.80	30.90	2	333	0.60%
2020/11/06	1	30.05	0	0.00	29.40	1	419	0.24%
2020/10/26	0	0.00	2	29.80	29.80	-2	574	-0.35%
2020/10/20	0	0.00	2	30.30	30.00	-2	1,062	-0.19%
2020/10/08	0	0.00	1	31.60	31.70	-1	1,392	-0.07%
2020/10/05	0	0.00	1	32.20	31.75	-1	1,462	-0.07%
2020/09/30	0	0.00	2	29.80	30.00	-2	1,499	-0.13%
2020/09/29	1	29.20	0	0.00	28.75	1	1,531	0.07%
2020/09/25	6	28.71	1	28.75	28.30	5	1,750	0.29%
2020/09/24	6	29.99	0	0.00	29.95	6	1,789	0.34%
2020/09/23	1	31.20	0	0.00	31.30	1	1,832	0.05%
2020/09/18	1	32.65	0	0.00	32.65	1	2,127	0.05%
2020/09/14	0	0.00	1	33.00	32.85	-1	2,260	-0.04%
2020/09/11	1	32.30	0	0.00	32.30	1	2,263	0.04%
2020/09/07	1	33.85	0	0.00	33.40	1	2,288	0.04%
2020/09/04	0	0.00	1	34.35	34.25	-1	2,291	-0.04%
2020/09/02	9	35.69	11	35.82	35.60	-2	2,304	-0.09%
2020/08/28	1	34.25	0	0.00	34.25	1	2,314	0.04%
2020/08/25	0	0.00	1	33.80	33.95	-1	2,349	-0.04%
2020/08/21	1	32.85	4	31.95	33.05	-3	2,360	-0.13%
2020/08/20	2	33.20	5	32.30	32.35	-3	2,361	-0.13%
2020/08/19	3	34.58	0	0.00	34.55	3	2,354	0.13%
2020/08/18	3	36.22	0	0.00	35.65	3	2,350	0.13%
2020/08/17	1	36.70	1	36.90	36.65	0	2,372	0.00%
2020/08/14	0	0.00	1	35.85	36.30	-1	2,432	-0.04%
2020/08/13	5	36.19	3	36.58	36.05	2	2,440	0.08%
2020/08/12	8	34.53	13	34.58	35.50	-5	2,426	-0.21%
2020/08/11	1	36.40	0	0.00	34.25	1	2,411	0.04%
2020/08/10	1	37.10	1	36.50	36.55	0	2,405	0.00%
2020/08/07	0	0.00	5	37.17	36.80	-5	2,405	-0.21%
2020/08/06	5	37.55	5	37.58	37.05	0	2,424	0.00%
2020/08/05	10	37.65	7	37.39	37.35	3	2,416	0.12%
2020/08/03	1	36.80	2	36.65	36.45	-1	2,405	-0.04%
2020/07/31	2	37.03	0	0.00	37.00	2	2,423	0.08%
2020/07/30	4	37.33	1	37.15	37.05	3	2,422	0.12%
2020/07/29	14	36.32	11	36.74	36.35	3	2,407	0.12%
2020/07/28	35	37.27	5	36.59	36.45	30	2,364	1.27%
2020/07/27	3	41.67	4	41.25	40.50	-1	2,268	-0.04%
2020/07/24	79	49.95	67	49.69	45.00	12	2,237	0.54%
2020/07/23	63	48.76	87	48.86	50.00	-24	2,053	-1.17%
2020/07/22	6	44.85	20	44.12	45.90	-14	1,917	-0.73%
2020/07/21	4	42.38	2	43.08	42.45	2	1,901	0.11%
2020/07/20	1	40.70	0	0.00	42.45	1	1,920	0.05%
2020/07/17	3	42.57	4	43.03	42.00	-1	1,918	-0.05%
2020/07/15	5	42.65	7	43.14	42.75	-2	1,919	-0.10%
2020/07/14	3	41.90	2	42.93	42.70	1	1,928	0.05%
2020/07/13	2	42.35	1	42.70	42.45	1	1,922	0.05%
2020/07/10	19	42.97	5	43.54	42.35	14	1,910	0.73%
2020/07/09	14	47.07	13	47.88	46.00	1	1,889	0.05%
2020/07/08	3	46.00	2	45.40	45.80	1	1,880	0.05%
2020/07/07	21	46.67	10	46.50	45.90	11	1,881	0.58%
2020/07/06	15	48.78	15	49.97	50.90	0	1,795	0.00%
2020/07/03	9	45.87	12	46.05	46.85	-3	1,706	-0.18%
2020/07/02	13	45.70	14	45.82	45.95	-1	1,677	-0.06%
2020/07/01	20	45.39	14	45.82	44.85	6	1,634	0.37%
2020/06/30	15	42.40	16	42.45	43.45	-1	1,506	-0.07%
2020/06/29	35	40.24	34	40.14	39.50	1	1,383	0.07%
2020/06/24	4	39.20	7	39.59	40.00	-3	1,357	-0.22%
2020/06/23	1	39.80	1	38.80	39.00	0	1,362	0.00%
2020/06/22	0	0.00	1	38.80	38.80	-1	1,359	-0.07%
2020/06/19	8	38.07	22	39.18	39.55	-14	1,353	-1.03%
2020/06/16	0	0.00	5	36.35	36.55	-5	1,281	-0.39%
2020/06/12	0	0.00	2	36.00	36.20	-2	1,305	-0.15%
2020/06/11	7	36.13	5	36.40	35.75	2	1,319	0.15%
2020/06/10	0	0.00	2	36.10	35.60	-2	1,334	-0.15%
2020/06/09	9	36.52	5	37.25	35.75	4	1,359	0.29%
2020/06/08	15	38.32	0	0.00	36.90	15	1,364	1.10%
2020/06/05	0	0.00	1	39.35	39.10	-1	1,360	-0.07%
2020/06/04	0	0.00	4	38.95	38.80	-4	1,372	-0.29%
2020/06/03	2	38.90	10	38.29	38.75	-8	1,367	-0.59%
2020/06/02	6	38.67	1	38.70	38.00	5	1,351	0.37%
2020/06/01	10	38.05	0	0.00	38.60	10	1,345	0.74%
2020/05/29	0	0.00	25	37.21	37.45	-25	1,340	-1.87%
2020/05/28	32	38.33	20	37.68	37.45	12	1,351	0.89%
2020/05/26	4	37.63	2	37.90	37.55	2	1,353	0.15%
2020/05/25	0	0.00	11	37.30	38.00	-11	1,347	-0.82%
2020/05/22	27	39.26	1	39.60	37.90	26	1,347	1.93%
2020/05/21	33	39.75	17	39.83	40.00	16	1,330	1.20%
2020/05/20	10	37.53	2	37.95	37.50	8	1,268	0.63%
2020/05/19	9	37.01	0	0.00	37.00	9	1,273	0.71%
2020/05/18	1	36.60	2	37.28	36.30	-1	1,279	-0.08%
2020/05/15	2	36.50	0	0.00	36.75	2	1,281	0.16%
2020/05/14	3	37.42	1	37.70	37.00	2	1,279	0.16%
2020/05/13	6	38.04	6	38.03	37.75	0	1,276	0.00%
2020/05/12	6	36.85	2	36.70	37.00	4	1,283	0.31%
2020/05/11	1	38.15	0	0.00	37.90	1	1,319	0.08%
2020/05/07	4	38.33	22	38.57	38.15	-18	1,308	-1.38%
2020/05/06	14	37.23	7	37.40	36.80	7	1,299	0.54%
2020/05/05	2	36.50	2	37.60	36.70	0	1,297	0.00%
2020/05/04	3	36.53	2	36.55	36.65	1	1,341	0.07%
2020/04/30	2	37.38	0	0.00	37.45	2	1,351	0.15%
2020/04/29	12	38.19	11	38.77	37.35	1	1,357	0.07%
2020/04/28	5	37.73	9	38.60	37.00	-4	1,337	-0.30%
2020/04/27	3	36.45	6	36.73	37.65	-3	1,298	-0.23%
2020/04/24	8	33.54	9	33.86	34.25	-1	1,280	-0.08%
2020/04/23	5	33.69	12	33.87	33.60	-7	1,287	-0.54%
2020/04/22	6	31.28	4	31.25	31.95	2	1,349	0.15%
2020/04/21	12	33.31	0	0.00	31.95	12	1,439	0.83%
2020/04/20	4	33.08	4	33.08	32.85	0	1,437	0.00%
2020/04/17	10	33.10	16	34.14	33.30	-6	1,448	-0.41%
2020/04/14	6	32.53	4	32.65	32.35	2	1,464	0.14%
2020/04/13	4	32.63	6	33.30	32.10	-2	1,469	-0.14%
2020/04/10	4	31.20	12	31.83	33.40	-8	1,462	-0.55%
2020/04/09	2	30.35	0	0.00	30.40	2	1,465	0.14%
2020/04/08	6	30.93	2	31.75	30.65	4	1,492	0.27%
2020/04/07	3	27.80	4	28.79	29.95	-1	1,556	-0.06%
2020/04/01	1	26.50	7	26.61	26.65	-6	1,627	-0.37%
2020/03/27	6	27.50	0	0.00	27.20	6	1,690	0.35%
2020/03/26	0	0.00	17	25.48	26.35	-17	1,741	-0.98%
2020/03/25	2	25.85	2	26.10	25.80	0	1,759	0.00%
2020/03/24	8	23.89	1	24.45	24.45	7	1,806	0.39%
2020/03/23	2	22.80	2	23.00	22.35	0	1,895	0.00%
2020/03/19	6	22.76	10	23.60	22.60	-4	2,110	-0.19%
2020/03/17	0	0.00	10	26.00	25.60	-10	2,373	-0.42%
2020/03/16	2	30.00	9	29.73	27.65	-7	2,573	-0.27%
2020/03/13	0	0.00	1	29.00	29.00	-1	2,658	-0.04%
2020/03/12	1	29.70	4	29.60	29.00	-3	2,804	-0.11%
2020/03/11	2	32.20	2	32.40	31.50	0	2,805	0.00%
2020/03/10	20	32.80	45	31.48	32.80	-25	2,835	-0.88%
2020/03/09	6	33.98	0	0.00	33.00	6	2,953	0.20%
2020/03/03	1	36.70	0	0.00	35.70	1	3,480	0.03%
2020/02/27	3	37.15	0	0.00	36.35	3	3,857	0.08%
2020/02/25	0	0.00	2	38.68	39.10	-2	3,903	-0.05%
2020/02/24	1	38.00	0	0.00	38.10	1	3,911	0.03%
2020/02/21	0	0.00	1	39.35	39.30	-1	3,917	-0.03%
2020/02/13	7	41.75	1	40.20	40.10	6	4,192	0.14%
2020/02/12	2	40.98	4	40.96	41.15	-2	4,207	-0.05%
2020/02/11	3	39.08	0	0.00	39.15	3	4,174	0.07%
2020/02/10	0	38.65	2	38.30	38.65	-2	4,238	-0.05%
2020/02/07	6	39.88	9	39.77	38.00	-3	4,248	-0.07%
2020/02/06	3	39.02	2	39.00	39.30	1	4,249	0.02%
2020/02/05	26	39.49	24	39.48	39.10	2	4,256	0.05%
2020/02/04	6	37.33	28	35.94	38.00	-22	4,227	-0.52%
2020/02/03	6	34.85	5	35.28	34.55	1	4,242	0.02%
2020/01/31	4	37.45	9	37.44	38.00	-5	4,262	-0.12%
2020/01/30	11	38.31	6	38.62	37.80	5	4,283	0.12%
2020/01/20	0	0.00	2	42.78	42.00	-2	4,313	-0.05%
2020/01/17	8	43.35	8	43.65	43.50	0	4,320	0.00%
2020/01/16	14	45.41	12	45.90	44.00	2	4,334	0.05%
2020/01/15	13	43.34	13	43.33	44.65	0	4,341	0.00%
2020/01/14	3	42.23	4	41.95	41.80	-1	4,405	-0.02%
2020/01/13	2	41.50	0	0.00	41.00	2	4,483	0.04%
2020/01/10	24	41.15	40	41.59	41.45	-16	4,519	-0.35%
2020/01/09	3	39.80	6	39.94	40.00	-3	4,537	-0.07%
2020/01/08	1	39.00	2	39.15	39.00	-1	4,609	-0.02%
2020/01/07	14	40.10	5	39.84	39.20	9	4,646	0.19%
2020/01/06	11	39.57	11	39.55	40.00	0	4,621	0.00%
2020/01/03	21	40.28	14	40.08	39.50	7	4,578	0.15%
2020/01/02	19	41.45	21	41.56	41.35	-2	4,536	-0.04%
2019/12/31	25	39.52	29	39.84	40.30	-4	4,494	-0.09%
2019/12/30	34	41.35	20	41.04	40.70	14	4,397	0.32%
2019/12/27	3	45.42	0	0.00	45.20	3	4,307	0.07%
2019/12/26	4	45.61	2	45.93	45.60	2	4,294	0.05%
2019/12/25	3	45.90	7	46.41	45.65	-4	4,279	-0.09%
2019/12/24	14	47.85	5	47.73	47.00	9	4,246	0.21%
2019/12/23	13	47.28	8	47.24	47.40	5	4,216	0.12%
2019/12/20	3	45.23	4	45.50	45.55	-1	4,137	-0.02%
2019/12/19	15	45.83	16	45.90	45.15	-1	4,117	-0.02%
2019/12/18	26	45.40	26	45.23	44.80	0	4,057	0.00%
2019/12/17	13	47.66	9	47.95	47.00	4	3,959	0.10%
2019/12/16	85	48.46	69	48.51	47.00	16	3,870	0.41%
2019/12/13	30	52.60	26	52.93	51.00	4	3,720	0.11%
2019/12/12	57	53.34	45	53.85	54.00	12	3,618	0.33%
2019/12/11	96	58.22	60	58.94	56.30	36	3,422	1.05%
2019/12/10	22	64.03	17	64.38	62.50	5	3,203	0.16%
2019/12/09	57	62.99	54	62.88	64.10	3	3,100	0.10%
2019/12/06	8	60.13	8	59.53	59.20	0	2,921	0.00%
2019/12/05	10	60.04	10	60.09	59.50	0	2,904	0.00%
2019/12/04	43	60.34	33	60.05	60.90	10	2,866	0.35%
2019/12/03	19	58.26	9	58.02	59.10	10	2,725	0.37%
2019/12/02	8	59.74	17	58.77	58.00	-9	2,671	-0.34%
2019/11/29	40	59.29	43	59.64	58.00	-3	2,564	-0.12%
2019/11/28	122	58.88	114	59.19	61.30	8	2,451	0.33%	大買/大賣/
2019/11/27	61	54.55	58	54.63	56.60	3	2,192	0.14%
2019/11/26	29	51.60	41	51.90	52.10	-12	1,971	-0.61%
2019/11/25	5	48.69	1	48.60	49.00	4	1,810	0.22%
2019/11/22	5	47.32	1	48.20	46.95	4	1,769	0.23%
2019/11/21	4	46.73	2	46.28	47.50	2	1,754	0.11%
2019/11/20	1	46.75	2	46.48	46.50	-1	1,741	-0.06%
2019/11/19	4	47.16	4	47.44	47.40	0	1,737	0.00%
2019/11/18	44	48.46	39	47.90	47.80	5	1,727	0.29%
2019/11/15	15	48.40	19	48.40	49.60	-4	1,619	-0.25%
2019/11/14	3	45.05	2	45.75	45.60	1	1,557	0.06%
2019/11/13	4	47.48	3	47.82	46.00	1	1,531	0.07%
2019/11/12	18	44.56	10	45.65	45.95	8	1,484	0.54%
2019/11/11	3	45.47	3	45.55	43.25	0	1,441	0.00%
2019/11/08	5	48.00	9	47.41	47.80	-4	1,390	-0.29%
2019/11/07	10	48.71	6	48.54	47.35	4	1,371	0.29%
2019/11/06	3	46.90	2	47.25	47.35	1	1,297	0.08%
2019/11/05	4	47.00	3	47.13	46.95	1	1,274	0.08%
2019/11/04	2	48.65	8	48.43	48.15	-6	1,250	-0.48%
2019/11/01	4	48.30	2	47.20	47.80	2	1,229	0.16%
2019/10/31	2	46.30	0	0.00	47.40	2	1,205	0.17%
2019/10/30	2	43.45	4	44.04	44.90	-2	1,166	-0.17%
2019/10/29	4	41.43	2	43.20	41.90	2	1,122	0.18%
2019/10/28	3	42.50	0	0.00	43.50	3	1,083	0.28%
2019/10/25	1	39.05	4	39.35	39.55	-3	1,031	-0.29%
2019/10/24	5	38.26	5	38.08	38.70	0	1,006	0.00%
2019/10/23	13	40.08	14	40.10	39.45	-1	958	-0.10%
2019/10/22	10	38.57	10	38.90	40.60	0	849	0.00%
2019/10/21	5	36.52	6	36.16	36.95	-1	689	-0.15%
2019/10/18	17	32.59	22	32.93	33.60	-5	585	-0.85%
2019/10/17	15	31.32	10	31.91	32.50	5	532	0.94%
2019/10/16	28	29.78	42	30.28	30.20	-14	454	-3.08%
2019/10/15	15	28.75	1	27.00	28.75	14	369	3.79%
2019/10/14	2	26.13	0	0.00	26.15	2	314	0.64%
2019/10/04	0	0.00	1	26.15	26.25	-1	315	-0.32%
2019/10/02	2	25.88	0	0.00	26.20	2	318	0.63%
2019/09/26	1	26.85	1	26.65	26.50	0	319	0.00%
2019/09/06	0	0.00	5	26.83	26.80	-5	284	-1.76%
2019/09/02	0	0.00	7	27.15	27.00	-7	264	-2.65%
2019/08/28	2	26.60	2	26.15	26.00	0	236	0.00%
2019/08/22	12	25.85	0	0.00	25.75	12	200	5.99%
2019/08/21	0	0.00	1	25.70	25.70	-1	185	-0.54%
2019/08/15	1	22.95	0	0.00	23.25	1	142	0.70%
2019/07/30	1	23.80	0	0.00	23.55	1	153	0.65%
2019/07/23	0	0.00	2	24.48	24.30	-2	169	-1.18%
2019/07/11	0	0.00	1	23.60	23.75	-1	192	-0.52%
2019/07/02	0	0.00	1	23.35	23.50	-1	261	-0.38%
2019/06/21	0	0.00	2	22.65	22.75	-2	316	-0.63%
2019/06/19	1	22.50	0	0.00	22.45	1	346	0.29%
2019/06/18	5	22.28	0	0.00	22.20	5	413	1.21%
2019/06/17	1	22.75	3	22.70	22.65	-2	437	-0.46%
2019/06/14	3	22.90	0	0.00	22.95	3	483	0.62%
2019/06/11	0	0.00	1	22.25	22.30	-1	580	-0.17%
2019/06/03	1	22.05	0	0.00	22.20	1	644	0.16%
2019/05/31	0	0.00	1	22.50	22.35	-1	651	-0.15%
2019/05/23	1	22.25	0	0.00	22.20	1	788	0.13%
2019/05/16	0	0.00	2	24.00	23.95	-2	1,023	-0.20%
2019/05/15	0	0.00	1	23.65	24.15	-1	1,046	-0.10%
2019/05/10	3	23.08	0	0.00	22.85	3	1,077	0.28%
2019/05/07	1	24.10	0	0.00	24.20	1	1,185	0.08%
2019/05/03	0	0.00	1	24.75	24.60	-1	1,214	-0.08%
2019/04/29	1	24.35	0	0.00	24.10	1	1,213	0.08%
2019/04/26	1	25.40	0	0.00	25.30	1	1,211	0.08%
2019/04/24	0	0.00	1	25.80	25.70	-1	1,221	-0.08%
2019/04/23	1	25.40	0	0.00	25.45	1	1,257	0.08%
2019/04/01	3	26.35	4	26.06	26.20	-1	1,444	-0.07%
2019/03/29	1	25.00	0	0.00	25.00	1	1,425	0.07%
2019/03/28	1	25.00	1	25.45	25.05	0	1,416	0.00%
2019/03/25	0	0.00	2	25.85	25.85	-2	1,394	-0.14%
2019/03/21	1	27.45	1	27.55	27.45	0	1,363	0.00%
2019/03/18	0	0.00	1	26.40	27.05	-1	1,227	-0.08%
2019/03/14	0	0.00	1	26.35	25.95	-1	1,144	-0.09%
2019/03/13	1	26.50	0	0.00	26.60	1	1,129	0.09%
2019/03/12	0	0.00	3	26.20	26.05	-3	1,106	-0.27%
2019/03/05	0	0.00	4	26.10	26.05	-4	1,064	-0.38%
2019/03/04	3	26.10	3	25.90	26.20	0	1,052	0.00%
2019/02/26	1	25.55	1	25.90	25.45	0	1,001	0.00%
2019/02/25	16	26.27	18	26.01	25.90	-2	979	-0.20%
2019/02/22	0	0.00	1	25.85	25.90	-1	949	-0.11%
2019/02/21	10	26.01	4	26.18	25.95	6	923	0.65%
2019/02/20	19	25.65	14	25.86	25.55	5	797	0.63%
2019/02/18	5	23.80	5	23.65	23.75	0	691	0.00%
2019/02/15	0	0.00	1	23.65	23.20	-1	683	-0.15%
2019/02/14	2	24.48	0	0.00	24.35	2	674	0.30%
2019/01/29	0	0.00	2	23.88	24.00	-2	595	-0.34%
2019/01/28	8	24.57	8	24.27	24.20	0	576	0.00%
2019/01/25	2	22.25	5	22.49	23.50	-3	495	-0.61%
2019/01/24	2	21.85	2	22.00	21.90	0	463	0.00%
2019/01/23	1	21.70	0	0.00	21.70	1	460	0.22%
2019/01/18	4	21.80	7	21.83	21.80	-3	450	-0.67%
2019/01/17	1	21.85	9	21.80	21.80	-8	444	-1.80%
2019/01/15	20	22.88	19	22.12	22.60	1	426	0.23%
2019/01/11	0	0.00	1	21.80	21.85	-1	379	-0.26%
2019/01/10	1	22.45	0	0.00	22.45	1	361	0.28%
2019/01/09	31	23.69	17	23.81	22.80	14	349	4.00%
2019/01/07	3	22.98	7	23.15	23.20	-4	287	-1.39%
2019/01/04	29	22.79	28	22.87	23.00	1	244	0.41%
2019/01/03	1	22.25	3	21.97	22.30	-2	126	-1.58%
2018/12/25	0	0.00	1	19.65	19.65	-1	91	-1.09%
2018/12/19	1	18.95	0	0.00	19.00	1	88	1.13%
2018/12/04	0	0.00	1	19.60	19.55	-1	79	-1.25%
2018/11/05	0	0.00	2	17.30	17.30	-2	105	-1.90%
2018/11/02	0	0.00	1	17.35	17.30	-1	106	-0.94%
2018/10/12	1	17.10	0	0.00	17.30	1	135	0.74%
2018/10/05	1	19.25	0	0.00	19.20	1	137	0.73%
2018/09/27	1	19.75	0	0.00	19.80	1	292	0.34%
2018/09/26	0	0.00	8	19.71	19.75	-8	348	-2.29%
2018/09/20	0	0.00	1	19.50	19.50	-1	361	-0.28%
2018/09/10	1	20.20	2	19.80	19.65	-1	368	-0.27%
2018/08/16	1	20.90	0	0.00	21.00	1	438	0.23%
2018/08/14	0	0.00	10	21.05	21.30	-10	435	-2.30%
2018/08/13	1	20.45	0	0.00	20.25	1	433	0.23%
2018/08/10	0	0.00	3	21.45	21.70	-3	428	-0.70%
2018/08/08	1	21.65	0	0.00	21.80	1	434	0.23%
2018/08/03	2	21.48	0	0.00	21.40	2	436	0.46%
2018/08/02	2	21.65	0	0.00	21.80	2	435	0.46%
2018/08/01	1	22.30	0	0.00	22.30	1	431	0.23%
2018/07/31	1	22.20	0	0.00	22.70	1	431	0.23%
2018/07/11	5	22.68	0	0.00	22.20	5	407	1.23%
2018/07/10	0	0.00	1	24.10	23.85	-1	388	-0.26%
2018/07/09	0	0.00	1	23.60	23.90	-1	364	-0.27%
2018/07/06	4	22.70	0	0.00	24.35	4	340	1.17%
2018/07/05	6	22.77	2	22.65	22.65	4	311	1.29%
2018/07/04	12	22.23	6	22.28	23.20	6	271	2.21%
2018/06/29	0	0.00	1	21.15	20.80	-1	210	-0.47%
2018/06/26	1	20.00	0	0.00	20.20	1	208	0.48%
2018/06/25	0	0.00	1	20.35	20.25	-1	214	-0.47%
2018/06/21	1	20.40	4	20.40	20.40	-3	213	-1.40%
2018/06/08	1	21.20	1	21.60	21.45	0	216	0.00%
2018/06/05	0	0.00	1	21.40	21.30	-1	222	-0.45%
2018/06/04	0	0.00	1	21.75	21.50	-1	222	-0.45%
2018/06/01	0	0.00	1	21.50	21.05	-1	218	-0.46%
2018/05/28	2	20.30	1	20.60	20.95	1	208	0.48%
2018/05/25	1	21.25	0	0.00	20.85	1	197	0.51%
2018/05/18	0	0.00	1	19.75	19.45	-1	183	-0.55%
2018/05/15	0	0.00	1	18.70	18.90	-1	194	-0.52%
2018/05/14	1	18.40	0	0.00	18.40	1	216	0.46%
2018/05/07	0	0.00	1	18.90	18.75	-1	244	-0.41%
2018/04/25	1	18.55	0	0.00	18.80	1	333	0.30%
2018/04/23	1	19.30	0	0.00	19.00	1	344	0.29%
2018/04/19	0	0.00	1	19.60	19.40	-1	372	-0.27%
2018/04/18	1	19.00	0	0.00	19.20	1	383	0.26%
2018/04/11	1	19.95	0	0.00	19.75	1	686	0.15%
2018/04/09	1	20.50	0	0.00	20.40	1	772	0.13%
2018/03/29	2	20.98	0	0.00	20.85	2	913	0.22%
2018/03/28	0	0.00	1	21.20	21.20	-1	961	-0.10%
2018/03/27	0	0.00	1	20.80	20.80	-1	996	-0.10%
2018/03/23	1	20.60	0	0.00	20.45	1	1,226	0.08%
2018/03/21	0	0.00	6	21.50	21.10	-6	1,343	-0.45%
2018/03/14	0	0.00	1	21.40	21.00	-1	1,440	-0.07%
2018/03/13	1	20.90	0	0.00	20.75	1	1,464	0.07%
2018/03/12	0	0.00	7	20.75	20.45	-7	1,482	-0.47%
2018/02/22	0	0.00	2	21.85	22.40	-2	2,051	-0.10%
2018/02/21	0	0.00	1	21.20	21.40	-1	2,048	-0.05%
2018/02/09	3	20.78	3	21.10	20.80	0	2,048	0.00%
2018/02/07	3	21.45	0	0.00	21.45	3	2,050	0.15%
2018/02/06	0	0.00	3	22.20	21.25	-3	2,042	-0.15%
2018/01/31	4	24.53	0	0.00	25.10	4	2,016	0.20%
2018/01/30	0	0.00	3	25.05	25.00	-3	2,013	-0.15%
2018/01/29	0	0.00	7.1	24.60	24.70	-7.1	2,005	-0.35%
2018/01/26	2	24.95	0	0.00	24.25	2	2,002	0.10%
2018/01/25	0	25.00	4	25.34	24.80	-4	1,989	-0.20%
2018/01/24	2	26.25	0	0.00	25.35	2	1,982	0.10%
2018/01/23	15	27.37	10	26.80	26.10	5	1,972	0.25%
2018/01/22	2	27.25	0	0.00	26.70	2	1,974	0.10%
2018/01/19	1	27.70	0	0.00	27.70	1	1,958	0.05%
2018/01/16	0	0.00	6	27.64	27.40	-6	1,935	-0.31%
2018/01/15	0	0.00	2	27.28	27.25	-2	1,917	-0.10%
2018/01/11	1	27.85	0	0.00	27.60	1	1,894	0.05%
2018/01/10	8	29.13	0	0.00	29.35	8	1,858	0.43%
2018/01/09	6	27.46	0	0.00	27.50	6	1,816	0.33%
2018/01/08	3	28.05	0	0.00	28.00	3	1,804	0.17%
2018/01/05	31	29.49	26	29.46	28.80	5	1,775	0.28%
2018/01/04	0	0.00	2	26.45	28.25	-2	1,599	-0.13%
2018/01/03	2	25.90	0	0.00	25.70	2	1,526	0.13%
2018/01/02	5	25.55	4	25.55	25.60	1	1,517	0.07%