蜜望實 (8043)-新光-台中券商分點個股進出

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

蜜望實

(8043)

可現股當沖

股價
33.20
漲跌
▲0.15
漲幅
+0.45%
成交量
627張
產業
上櫃電子零組件類股
120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

蜜望實 (8043)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/21	1	33.00	1	33.45	33.20	0	4,164	0.00%
2024/11/20	0	0.00	2	33.50	33.05	-2	4,508	-0.04%
2024/11/19	1	33.70	1	33.95	33.75	0	5,043	0.00%
2024/11/18	1	33.25	0	0.00	33.25	1	5,142	0.02%
2024/11/15	2	35.40	2	35.30	35.30	0	5,294	0.00%
2024/11/14	1	36.20	1	35.80	35.35	0	5,565	0.00%
2024/11/12	4	37.78	10.1	37.45	37.25	-6.1	5,941	-0.10%
2024/11/11	9	37.54	14	37.89	38.90	-5	6,108	-0.08%
2024/11/08	16	39.52	18	39.55	38.50	-2	6,284	-0.03%
2024/11/07	2	42.78	4	42.96	42.75	-2	6,445	-0.03%
2024/11/06	0	0.00	1	42.65	41.60	-1	6,814	-0.01%
2024/11/05	8	42.04	24	42.74	41.90	-16	6,855	-0.23%
2024/11/04	9	41.78	5	41.52	41.20	4	7,018	0.06%
2024/11/01	33	43.23	10.1	43.30	42.55	22.9	7,111	0.32%
2024/10/30	41.1	43.43	47	43.79	44.00	-5.9	7,085	-0.08%
2024/10/29	9	41.75	4.2	41.90	40.70	4.8	7,015	0.07%
2024/10/28	31.2	43.84	7.2	43.55	43.30	24	6,991	0.34%
2024/10/25	49.2	44.66	107	45.26	45.60	-57.8	6,884	-0.84%	大賣/
2024/10/24	46	43.15	52.1	43.57	42.75	-6.1	6,643	-0.09%
2024/10/23	18	42.78	31	42.85	42.65	-13	6,613	-0.20%
2024/10/22	85	43.11	40.2	43.47	43.75	44.8	6,581	0.68%
2024/10/21	46	39.04	11	40.73	41.70	35	6,346	0.55%
2024/10/18	0	0.00	1	38.10	37.95	-1	6,272	-0.02%
2024/10/16	1	38.15	0	0.00	38.00	1	6,254	0.02%
2024/10/14	1.3	37.41	2	37.25	37.65	-0.7	6,239	-0.01%
2024/10/11	0	0.00	6	37.61	37.10	-6	6,226	-0.10%
2024/10/09	2.1	39.76	4	39.21	38.45	-1.9	6,209	-0.03%
2024/10/08	1	39.00	10	38.79	39.50	-9	6,191	-0.15%
2024/10/07	8	39.09	3	39.15	39.05	5	6,181	0.08%
2024/10/04	10.1	39.18	23.1	38.42	38.90	-13	6,165	-0.21%
2024/10/01	1.1	40.29	1	40.55	40.80	0.1	6,133	0.00%
2024/09/30	5	40.83	6	40.55	40.55	-1	6,119	-0.02%
2024/09/27	18	43.16	12	43.41	41.90	6	6,096	0.10%
2024/09/26	2	41.75	2	41.98	41.60	0	5,991	0.00%
2024/09/25	28	42.87	11.2	42.14	42.05	16.8	5,964	0.28%
2024/09/24	4	40.83	6.2	41.23	41.20	-2.2	5,879	-0.04%
2024/09/23	3	40.07	2	40.00	40.00	1	5,829	0.02%
2024/09/20	4	41.53	8	41.42	40.75	-4	5,812	-0.07%
2024/09/19	6	41.31	1	41.10	41.55	5	5,782	0.09%
2024/09/16	2	41.98	22	41.22	41.70	-20	5,735	-0.35%
2024/09/13	32	41.53	11	41.63	41.30	21	5,695	0.37%
2024/09/12	2	40.05	4	40.38	40.15	-2	5,616	-0.04%
2024/09/11	7	40.96	14	40.99	39.85	-7	5,580	-0.13%
2024/09/10	30.1	41.63	32	41.39	41.45	-1.9	5,529	-0.03%
2024/09/09	15.7	44.54	3	44.42	43.90	12.7	5,454	0.23%
2024/09/06	20	45.90	31	45.79	45.75	-11	5,402	-0.20%
2024/09/05	19.3	44.91	13	46.30	43.80	6.3	5,282	0.12%
2024/09/04	21.4	47.33	16	47.12	45.90	5.4	5,189	0.10%
2024/09/03	65	49.89	76	50.61	49.35	-11	5,106	-0.22%
2024/09/02	121.3	50.15	122	50.08	49.80	-0.7	4,852	-0.01%	大買/大賣/
2024/08/30	17	48.17	19.4	49.48	49.75	-2.4	4,305	-0.06%
2024/08/29	9	45.71	5	45.83	45.25	4	4,202	0.10%
2024/08/28	27	47.47	27	47.14	46.55	0	4,157	0.00%
2024/08/27	39.2	46.25	40	46.37	47.30	-0.8	4,065	-0.02%
2024/08/26	25.6	48.21	17.2	48.45	46.30	8.4	3,893	0.22%
2024/08/23	56	50.46	45.7	50.26	50.70	10.3	3,758	0.27%
2024/08/22	101.6	50.62	93	50.08	51.00	8.6	3,596	0.24%	大買/
2024/08/21	121.1	49.37	155.3	50.62	49.10	-34.3	3,243	-1.06%	大買/大賣/
2024/08/20	25.1	46.61	60	46.93	47.00	-34.9	2,700	-1.29%
2024/08/19	164	48.52	128.2	48.35	47.35	35.8	2,591	1.38%	大買/大賣/
2024/08/16	179.4	47.13	131	47.26	46.40	48.4	2,413	2.01%	大買/大賣/
2024/08/15	14	42.73	17.4	44.09	45.10	-3.4	2,127	-0.16%
2024/08/14	61.9	44.29	55.4	44.59	41.00	6.5	2,022	0.32%
2024/08/13	28	42.02	29.5	42.44	42.60	-1.5	1,713	-0.09%
2024/08/12	16	37.55	17.2	38.09	38.75	-1.2	1,528	-0.08%
2024/08/09	200.2	36.65	191.2	37.10	35.25	9	1,330	0.68%	大買/大賣/
2024/08/08	183.5	36.85	189	36.46	36.15	-5.5	1,083	-0.51%	大買/大賣/
2024/08/07	7	34.26	7	34.98	35.05	0	690	0.00%
2024/08/06	58	31.31	82	31.59	31.90	-24	633	-3.79%
2024/08/05	64	28.91	76	29.28	29.00	-12	435	-2.76%
2024/08/02	6.1	28.16	11	28.50	28.00	-5	317	-1.56%
2024/08/01	2	28.00	0	0.00	27.40	2	282	0.71%
2024/07/31	2	26.95	1	27.05	27.05	1	266	0.38%
2024/07/30	1	26.50	1	26.00	26.00	0	261	0.00%
2024/07/29	3	26.52	2	26.53	26.00	1	251	0.40%
2024/07/26	12	27.88	14	28.33	27.60	-2	228	-0.87%
2024/07/23	0	0.00	1	26.65	26.65	-1	141	-0.71%
2024/07/19	0	0.00	1	25.15	25.00	-1	126	-0.79%
2024/07/18	1	25.40	0	0.00	25.35	1	125	0.79%
2024/07/16	3	26.38	4	26.15	25.90	-1	121	-0.82%
2024/07/12	2	25.30	2	25.40	25.30	0	113	0.00%
2024/07/09	0	0.00	2	25.05	25.20	-2	108	-1.85%
2024/07/05	4	25.70	17	25.73	25.60	-13	103	-12.57%
2024/06/24	2	25.78	1	25.85	25.45	1	104	0.96%
2024/06/21	1	25.00	0	0.00	25.10	1	98	1.02%
2024/06/18	0	0.00	1	24.80	24.60	-1	96	-1.04%
2024/06/14	9	24.52	2	24.53	24.50	7	97	7.19%
2024/06/11	2	24.55	0	0.00	24.50	2	103	1.93%
2024/06/05	1	24.80	0	0.00	24.80	1	104	0.96%
2024/06/03	0.1	25.10	0	0.00	25.00	0.1	107	0.07%
2024/05/31	10	25.45	3	25.32	25.15	7	108	6.42%
2024/05/30	1	25.20	1	25.20	25.05	0	107	0.00%
2024/05/28	1	25.20	0	0.00	25.20	1	107	0.93%
2024/05/27	1	24.95	0	0.00	25.10	1	107	0.93%
2024/05/22	2	25.00	0	24.80	25.00	2	106	1.88%
2024/05/09	0	0.00	1	25.00	25.30	-1	108	-0.92%
2024/05/08	1	25.00	0	0.00	24.95	1	108	0.92%
2024/05/06	1	25.10	0	0.00	25.20	1	108	0.92%
2024/05/03	1	25.25	1	25.60	25.00	0	108	0.00%
2024/04/19	1	23.85	0	0.00	23.80	1	138	0.72%
2024/04/16	1	24.00	0	0.00	23.90	1	137	0.73%
2024/04/15	1	24.80	0	24.90	24.80	1	137	0.72%
2024/04/09	0	26.36	1	25.50	25.35	-1	137	-0.72%
2024/04/08	0	26.69	0	0.00	24.45	0	133	0.01%
2024/04/02	1	24.70	0	0.00	24.60	1	134	0.75%
2024/04/01	0	27.00	2	24.50	24.90	-2	133	-1.49%
2024/03/25	0	24.95	0	0.00	24.40	0	129	0.00%
2024/03/22	0	26.00	0	0.00	24.45	0	129	0.00%
2024/03/21	1	24.75	0	0.00	24.60	1	130	0.77%
2024/03/15	3	24.50	0	0.00	23.90	3	133	2.25%
2024/03/14	2	25.28	0	0.00	25.00	2	129	1.55%
2024/03/13	1	25.75	0	0.00	25.45	1	126	0.79%
2024/03/11	2	25.98	0	0.00	25.80	2	127	1.57%
2024/03/08	1	25.90	0	0.00	25.85	1	127	0.78%
2024/02/26	0	28.98	0	0.00	27.15	0	147	0.00%
2024/02/23	0	27.65	0	0.00	27.25	0	147	0.00%
2024/02/22	0	27.60	0	0.00	27.50	0	147	0.00%
2024/02/02	1	27.00	0	0.00	26.95	1	164	0.61%
2024/01/31	1	27.10	0	0.00	27.20	1	209	0.48%
2024/01/26	1	27.60	0	0.00	27.55	1	220	0.45%
2024/01/19	6	28.58	2	28.25	28.00	4	234	1.70%
2024/01/18	0	0.00	3	28.32	28.40	-3	218	-1.37%
2024/01/16	1	27.05	0	0.00	27.20	1	198	0.50%
2024/01/09	1	27.30	0	0.00	27.10	1	199	0.50%
2024/01/03	1	27.80	0	0.00	27.65	1	202	0.49%
2023/12/29	1	28.10	0	0.00	28.05	1	202	0.49%
2023/12/25	0	0.00	2	27.75	27.75	-2	202	-0.99%
2023/12/22	1	27.60	0	0.00	27.50	1	201	0.50%
2023/12/15	1	28.05	0	0.00	28.05	1	201	0.50%
2023/12/08	4	27.70	0	0.00	27.70	4	218	1.83%
2023/12/07	2	27.85	0	0.00	27.70	2	223	0.89%
2023/12/06	3	27.97	0	0.00	27.95	3	233	1.28%
2023/12/05	1	28.35	2	28.10	28.20	-1	231	-0.43%
2023/12/04	2	28.70	0	0.00	28.60	2	230	0.87%
2023/12/01	1	28.45	0	0.00	28.65	1	230	0.43%
2023/11/30	1	28.55	0	0.00	28.50	1	228	0.44%
2023/11/29	0	0.00	12	28.98	28.70	-12	227	-5.28%
2023/11/27	0	27.90	0	0.00	27.60	0	223	0.02%
2023/11/24	1	28.65	9	28.49	28.35	-8	221	-3.62%
2023/11/23	0	0.00	2	27.65	27.60	-2	214	-0.93%
2023/11/21	2	27.73	0	0.00	27.65	2	214	0.93%
2023/11/20	1	27.70	0	0.00	27.65	1	214	0.47%
2023/11/16	1	27.70	0	0.00	27.60	1	213	0.47%
2023/11/15	2	28.30	0	0.00	27.85	2	212	0.94%
2023/11/13	4	27.28	0	0.00	26.90	4	219	1.82%
2023/11/09	2	29.10	6	29.34	28.35	-4	212	-1.89%
2023/11/07	0	0.00	1	27.60	27.80	-1	168	-0.62%
2023/11/02	1	27.20	0	27.60	26.45	1	161	0.61%
2023/10/18	0	0.00	0.5	26.20	26.40	-0.5	157	-0.32%
2023/10/13	1	26.65	0	0.00	26.55	1	196	0.51%
2023/10/11	1	26.65	0	0.00	26.50	1	207	0.48%
2023/10/03	1	26.40	0	0.00	26.40	1	212	0.49%
2023/09/22	1	26.90	3	27.00	26.85	-2	215	-0.93%
2023/09/21	0	26.65	1	26.95	26.75	-1	215	-0.46%
2023/09/15	0	0.00	1	28.10	28.05	-1	219	-0.46%
2023/09/07	1	27.10	0	0.00	27.10	1	239	0.42%
2023/09/04	2	27.60	2	27.05	27.05	0	267	0.00%
2023/09/01	1.2	27.49	0	27.50	27.25	1.2	267	0.44%
2023/08/17	0	27.40	0	0.00	27.50	0	292	0.00%
2023/08/16	0	25.55	0	0.00	25.65	0	286	0.00%
2023/08/09	1	27.15	0	0.00	27.30	1	283	0.35%
2023/08/02	2	27.45	0	0.00	27.30	2	283	0.70%
2023/07/26	1	27.45	0	0.00	27.80	1	320	0.31%
2023/07/21	1	28.20	0	0.00	28.15	1	315	0.32%
2023/07/18	2.1	29.64	2	28.78	28.55	0.1	305	0.03%
2023/07/13	1	27.05	0	0.00	26.80	1	269	0.37%
2023/07/12	1	26.80	0	0.00	26.80	1	270	0.37%
2023/07/06	0	27.70	0	0.00	27.55	0	293	0.01%
2023/07/05	1	27.85	0	0.00	27.75	1	304	0.33%
2023/06/29	1	27.85	0	0.00	27.90	1	305	0.33%
2023/06/20	1	28.55	0	0.00	28.50	1	307	0.33%
2023/06/16	2	29.33	0	0.00	29.20	2	304	0.66%
2023/06/15	6	29.17	0	0.00	29.05	6	286	2.09%
2023/06/14	1	28.70	1	28.55	29.10	0	272	0.00%
2023/06/13	1	28.40	0	0.00	28.30	1	263	0.38%
2023/06/12	2	28.70	0	0.00	28.40	2	261	0.77%
2023/06/09	1	29.25	0	0.00	29.00	1	261	0.39%
2023/05/30	0	0.00	1	29.00	28.80	-1	297	-0.34%
2023/05/26	0	0.00	6	28.95	29.05	-6	284	-2.11%
2023/05/24	0	0.00	0	27.45	27.70	0	292	-0.01%
2023/05/11	2	27.75	0	0.00	27.25	2	432	0.46%
2023/05/10	0	0.00	0.2	27.95	28.00	-0.2	435	-0.06%
2023/05/09	2	28.25	0	0.00	28.05	2	439	0.45%
2023/05/05	6	29.58	2	28.80	28.80	4	475	0.84%
2023/04/25	0	27.00	0	0.00	26.60	0	451	0.01%
2023/04/18	0	0.00	0.3	29.00	28.85	-0.3	473	-0.06%
2023/04/17	1	29.25	4	29.19	29.20	-3	473	-0.64%
2023/04/14	0	0.00	5	29.60	29.35	-5	472	-1.06%
2023/04/13	1.3	29.84	11	29.92	29.10	-9.7	467	-2.08%
2023/04/12	1	29.00	1	29.00	29.00	0	481	0.00%
2023/04/11	0	28.60	0	0.00	28.55	0	484	0.00%
2023/04/10	0.1	29.09	0.2	28.92	28.75	-0.1	490	-0.02%
2023/04/07	0	27.95	0	0.00	27.90	0	478	0.00%
2023/04/06	0	0.00	0.3	27.65	27.65	-0.3	477	-0.06%
2023/03/31	2	28.35	2	28.15	28.15	0	475	0.00%
2023/03/30	0	0.00	2	28.05	28.00	-2	475	-0.42%
2023/03/29	6	27.81	0	0.00	27.95	6	474	1.26%
2023/03/28	1	27.90	0	0.00	27.90	1	474	0.21%
2023/03/23	1	28.45	2	28.50	28.55	-1	467	-0.21%
2023/03/22	1	28.25	0	0.00	28.15	1	466	0.21%
2023/03/21	1	28.35	1	28.35	28.20	0	463	0.00%
2023/03/20	1	28.45	1	28.45	28.35	0	462	0.00%
2023/03/15	1	28.90	1	28.90	28.80	0	460	0.00%
2023/03/10	13	29.86	0	0.00	29.70	13	460	2.83%
2023/03/08	0	0.00	3	31.03	31.20	-3	476	-0.63%
2023/03/07	1	31.00	2	30.98	30.95	-1	470	-0.21%
2023/03/06	2	31.15	0.1	31.00	31.10	1.9	465	0.41%
2023/03/03	1.1	30.75	0	0.00	31.30	1.1	459	0.24%
2023/03/02	0	0.00	1	31.00	31.00	-1	436	-0.23%
2023/03/01	0	0.00	1	29.90	29.70	-1	420	-0.24%
2023/02/24	0	0.00	3	30.00	29.75	-3	419	-0.72%
2023/02/23	3	30.57	3	30.25	30.10	0	413	0.00%
2023/02/22	2	30.38	1	30.70	30.55	1	403	0.25%
2023/02/21	0	0.00	14	30.84	30.65	-14	394	-3.55%
2023/02/20	5.1	30.92	4	30.66	31.00	1.1	379	0.29%
2023/02/17	19	30.28	6	30.26	30.10	13	342	3.80%
2023/02/07	2	28.05	1	28.00	28.05	1	254	0.39%
2023/02/06	1	28.65	1	28.50	28.30	0	268	-0.02%
2023/02/03	2	28.05	1	27.55	28.10	1	248	0.40%
2023/01/17	0	0.00	0	26.90	26.65	0	225	-0.01%
2023/01/13	0	0.00	1	27.25	26.90	-1	220	-0.45%
2023/01/12	1	27.40	0	0.00	27.35	1	218	0.46%
2023/01/10	0	0.00	1	26.95	26.80	-1	202	-0.49%
2023/01/09	1	27.25	0.1	26.55	27.25	0.9	197	0.47%
2023/01/03	1	26.30	6	26.51	26.20	-5	184	-2.70%
2022/12/30	0.1	26.65	0	0.00	26.55	0.1	180	0.04%
2022/12/28	0	25.80	0	0.00	25.65	0	147	0.01%
2022/12/26	0	24.50	0	0.00	24.25	0	141	0.01%
2022/12/20	5	25.00	0	0.00	24.50	5	144	3.46%
2022/12/05	0	27.15	0	0.00	26.75	0	160	0.02%
2022/12/02	0	26.94	0	0.00	26.95	0	161	0.01%
2022/12/01	0	0.00	10	27.65	27.10	-10	162	-6.16%
2022/11/22	1	25.30	0	0.00	25.05	1	289	0.35%
2022/11/18	1	25.55	0	0.00	25.70	1	304	0.33%
2022/09/21	0	0.00	3	25.50	25.45	-3	401	-0.75%
2022/09/20	0	0.00	2	25.55	25.60	-2	398	-0.50%
2022/09/19	2	25.65	2	25.55	25.40	0	397	0.00%
2022/09/15	1	25.95	0	0.00	25.90	1	395	0.25%
2022/09/13	4	26.23	1	26.25	26.10	3	392	0.76%
2022/09/08	7	25.68	7	25.73	25.55	0	389	0.00%
2022/09/06	1	26.25	2	25.68	25.50	-1	384	-0.26%
2022/09/05	9	27.20	3	26.82	25.85	6	382	1.57%
2022/09/01	2	27.25	4	27.51	27.20	-2	394	-0.51%
2022/08/31	2	29.08	2	28.95	28.25	0	385	0.00%
2022/08/29	16	28.15	18	29.11	28.75	-2	368	-0.54%
2022/08/26	4	26.75	1	26.50	26.90	3	280	1.07%
2022/08/19	2	26.08	0	0.00	25.70	2	255	0.78%
2022/08/16	1	26.30	1	25.95	26.10	0	246	0.00%
2022/08/15	1	26.65	0	0.00	26.75	1	229	0.44%
2022/08/11	0.1	25.70	1	25.50	25.45	-1	213	-0.45%
2022/08/09	1	25.10	0	0.00	25.00	1	211	0.47%
2022/07/22	0	0.00	1	24.65	24.65	-1	179	-0.56%
2022/07/18	1	26.50	2	25.95	25.65	-1	173	-0.58%
2022/07/14	0	0.00	0.1	23.55	23.60	-0.1	150	-0.07%
2022/07/12	0	0.00	1	23.00	23.20	-1	149	-0.67%
2022/07/11	1.1	24.50	1	25.05	24.80	0.1	147	0.07%
2022/07/08	1	25.70	0	0.00	24.90	1	146	0.68%
2022/07/07	2	24.90	11	24.96	25.00	-9	138	-6.48%
2022/07/06	15	23.78	5	24.35	24.30	10	123	8.11%
2022/06/30	1	23.70	1	23.75	23.50	0	116	0.00%
2022/06/20	0	0.00	1	24.05	23.80	-1	115	-0.86%
2022/06/16	0	0.00	5	25.04	24.80	-5	114	-4.36%
2022/06/13	3	26.68	0	0.00	26.40	3	109	2.75%
2022/06/10	4	27.08	2	26.80	26.65	2	106	1.88%
2022/06/08	0	0.00	4	26.58	25.85	-4	88	-4.51%
2022/06/07	15	26.61	12	26.21	26.30	3	76	3.98%
2022/05/25	1	23.30	0	0.00	23.55	1	68	1.46%
2022/05/05	0	0.00	1	24.15	24.10	-1	82	-1.21%
2022/05/03	0	23.60	0	0.00	23.80	0	86	0.00%
2022/04/28	0	23.50	0	0.00	23.95	0	97	0.00%
2022/04/22	1	24.70	0	0.00	24.70	1	114	0.88%
2022/03/30	1	26.15	0	0.00	26.20	1	260	0.38%
2022/03/29	0	26.40	0	0.00	26.00	0	261	0.00%
2022/03/10	0	0.00	1	25.65	25.70	-1	270	-0.37%
2022/03/08	0	0.00	1	25.20	24.60	-1	270	-0.37%
2022/03/07	1	25.40	0	0.00	25.55	1	267	0.37%
2022/03/04	1	26.35	0	0.00	26.40	1	273	0.37%
2022/01/25	1	26.30	0	0.00	26.40	1	325	0.31%
2022/01/24	1	26.40	0	0.00	27.10	1	326	0.31%
2022/01/21	2	27.00	1	27.20	27.10	1	334	0.30%
2022/01/18	0	0.00	1	29.00	28.30	-1	341	-0.29%
2022/01/13	1	29.20	15	29.16	29.35	-14	316	-4.42%
2022/01/12	21	28.65	11	29.47	29.30	10	288	3.47%
2022/01/11	2	27.00	2	27.53	27.40	0	261	0.00%
2022/01/07	1	27.60	3	28.02	27.60	-2	258	-0.77%
2022/01/06	4	29.30	4	29.33	29.20	0	248	0.00%
2022/01/05	3	28.00	5	28.05	28.20	-2	230	-0.87%
2022/01/04	1	29.10	4	29.10	28.15	-3	225	-1.33%
2022/01/03	8	28.46	4	28.18	28.50	4	212	1.88%
2021/12/30	1	27.50	0	0.00	27.55	1	201	0.50%
2021/12/29	0	0.00	1	27.40	27.40	-1	203	-0.49%
2021/12/27	1	27.25	1	27.55	27.50	0	208	0.00%
2021/12/24	0	0.00	1	27.30	27.25	-1	211	-0.47%
2021/12/22	1	27.15	0.5	27.15	27.15	0.5	212	0.26%
2021/12/13	0	0.00	1	27.50	27.35	-1	218	-0.46%
2021/12/10	2	26.95	5	26.97	26.95	-3	221	-1.35%
2021/12/09	1	27.05	1	27.15	27.30	0	244	0.00%
2021/12/08	0	0.00	1	26.80	26.70	-1	250	-0.40%
2021/12/06	1	27.00	1	27.15	26.85	0	257	0.00%
2021/12/03	0	0.00	6	27.06	27.05	-6	260	-2.30%
2021/12/02	0	0.00	3	27.20	27.05	-3	263	-1.14%
2021/12/01	1	27.85	0	0.00	27.80	1	267	0.37%
2021/11/30	3	28.25	0	0.00	27.60	3	268	1.12%
2021/11/26	1	27.80	0	0.00	26.85	1	264	0.38%
2021/11/24	0.1	27.85	0	0.00	27.85	0.1	262	0.04%
2021/11/23	3	27.83	1	28.00	27.55	2	262	0.76%
2021/11/19	0	0.00	2	27.55	27.70	-2	267	-0.75%
2021/11/18	2	28.03	1	27.70	27.80	1	265	0.38%
2021/11/17	2	27.83	1	28.50	27.95	1	262	0.38%
2021/11/15	0	0.00	1	27.10	27.05	-1	247	-0.40%
2021/11/12	0	0.00	1	26.70	26.70	-1	248	-0.40%
2021/11/03	1	26.80	0	0.00	26.60	1	264	0.38%
2021/10/29	2	26.80	1	27.30	26.60	1	279	0.36%
2021/10/28	1	26.40	2	26.40	26.30	-1	272	-0.37%
2021/10/27	5	26.20	11	26.26	26.75	-6	269	-2.23%
2021/10/26	8	26.03	3	25.82	26.25	5	263	1.90%
2021/10/21	2	25.15	1	25.00	24.95	1	278	0.36%
2021/10/20	1	25.05	0	0.00	25.05	1	285	0.35%
2021/10/18	1	24.00	0	0.00	24.15	1	325	0.31%
2021/10/15	1	24.10	1	24.10	24.15	0	340	0.00%
2021/10/01	0	0.00	1	24.80	24.75	-1	517	-0.19%
2021/09/29	1	25.65	0	0.00	25.70	1	557	0.18%
2021/09/15	1	27.20	0	0.00	27.20	1	798	0.13%
2021/09/14	9	27.64	7	27.80	27.40	2	802	0.25%
2021/09/09	0	0.00	3	25.87	26.30	-3	825	-0.36%
2021/09/08	2	24.80	0	0.00	24.50	2	825	0.24%
2021/09/07	4	25.20	4	25.30	25.25	0	824	0.00%
2021/09/06	2	25.90	4	26.09	25.55	-2	832	-0.24%
2021/09/03	0	0.00	1	26.60	26.35	-1	828	-0.12%
2021/09/02	1	26.40	0	0.00	26.10	1	828	0.12%
2021/08/31	1	26.65	0	0.00	26.90	1	824	0.12%
2021/08/30	0	0.00	2	26.70	26.70	-2	826	-0.24%
2021/08/26	0	0.00	3	26.50	26.35	-3	827	-0.36%
2021/08/25	1	27.10	1	26.80	26.35	0	829	0.00%
2021/08/23	0	0.00	3	26.35	26.70	-3	832	-0.36%
2021/08/20	0	0.00	1	25.60	25.80	-1	837	-0.12%
2021/08/19	3	26.50	1	26.55	26.20	2	854	0.23%
2021/08/12	0	0.00	1	29.30	29.15	-1	915	-0.11%
2021/08/11	0	0.00	1	29.00	29.10	-1	920	-0.11%
2021/08/09	0	0.00	7	30.30	30.40	-7	939	-0.74%
2021/08/06	1	32.00	0	0.00	31.60	1	948	0.11%
2021/08/05	1	32.30	0	0.00	32.05	1	954	0.10%
2021/08/04	0	0.00	1	32.20	32.20	-1	959	-0.10%
2021/08/02	1	30.90	2	30.90	30.90	-1	977	-0.10%
2021/07/29	1	31.75	0	0.00	31.60	1	1,006	0.10%
2021/07/28	1	31.40	0	0.00	31.30	1	1,012	0.10%
2021/07/27	1	33.00	0	0.00	32.50	1	1,016	0.10%
2021/07/26	2	33.85	1	33.95	33.80	1	1,035	0.10%
2021/07/23	2	33.40	3	34.02	33.65	-1	1,041	-0.10%
2021/07/22	4	34.08	6	33.98	33.60	-2	1,044	-0.19%
2021/07/21	0	0.00	1	31.70	31.70	-1	1,046	-0.10%
2021/07/20	1	33.15	0	32.30	32.70	1	1,099	0.09%
2021/07/19	9	34.18	24	34.98	33.90	-15	1,104	-1.36%
2021/07/16	2	34.35	3	34.05	34.30	-1	1,103	-0.09%
2021/07/15	6	33.65	5	33.82	33.25	1	1,197	0.08%
2021/07/14	7	32.85	7	32.96	32.75	0	1,221	0.00%
2021/07/13	17	34.37	20	34.15	33.30	-3	1,220	-0.25%
2021/07/12	3	33.88	6	34.02	33.90	-3	1,205	-0.25%
2021/07/09	25	34.49	11	34.59	34.00	14	1,187	1.18%
2021/07/08	2	33.83	2	33.95	33.80	0	1,150	0.00%
2021/07/07	2	33.00	4	33.81	32.85	-2	1,138	-0.18%
2021/07/06	2	33.23	2	33.20	33.00	0	1,125	0.00%
2021/07/05	1	33.55	2	33.15	33.00	-1	1,128	-0.09%
2021/07/02	30	32.80	25	32.82	32.35	5	1,140	0.44%
2021/07/01	26	33.37	35	33.48	33.10	-9	1,133	-0.79%
2021/06/30	5	32.28	9	32.14	33.25	-4	1,043	-0.38%
2021/06/29	13	31.11	9	31.42	30.25	4	982	0.41%
2021/06/28	4	30.43	4	30.71	30.35	0	964	0.00%
2021/06/25	3	30.43	0	0.00	30.50	3	964	0.31%
2021/06/23	3	30.30	8	30.61	30.55	-5	960	-0.52%
2021/06/22	20	31.05	12	31.51	30.20	8	956	0.84%
2021/06/21	8	30.13	13	29.66	30.30	-5	924	-0.54%
2021/06/18	9	29.86	2	30.15	29.65	7	920	0.76%
2021/06/17	9	30.11	12	30.16	30.20	-3	926	-0.32%
2021/06/16	0	0.00	1	29.30	29.20	-1	927	-0.11%
2021/06/15	2	29.70	12	29.98	29.70	-10	936	-1.07%
2021/06/11	3	28.80	0	0.00	28.80	3	941	0.32%
2021/06/07	4	28.75	0	0.00	28.55	4	1,199	0.33%
2021/06/01	3	30.05	1	30.15	30.10	2	1,250	0.16%
2021/05/28	0	0.00	1	30.35	30.25	-1	1,249	-0.08%
2021/05/27	1	30.65	1	30.05	30.00	0	1,246	0.00%
2021/05/26	0	0.00	7	29.95	30.00	-7	1,232	-0.57%
2021/05/24	1	28.90	0	0.00	28.85	1	1,231	0.08%
2021/05/21	6	27.93	13	28.57	28.60	-7	1,245	-0.56%
2021/05/20	0	0.00	3	26.33	26.00	-3	1,231	-0.24%
2021/05/19	2	25.73	2	26.08	26.20	0	1,247	0.00%
2021/05/18	2	25.55	4	24.41	25.65	-2	1,276	-0.16%
2021/05/17	6	24.27	12	23.54	23.40	-6	1,327	-0.45%
2021/05/14	9	26.32	0	0.00	26.00	9	1,359	0.66%
2021/05/13	0	0.00	15	25.76	26.10	-15	1,362	-1.10%
2021/05/12	8	28.17	9	26.63	26.05	-1	1,368	-0.07%
2021/05/11	11	29.96	22	29.14	28.80	-11	1,350	-0.81%
2021/05/10	2	31.30	9	30.99	30.85	-7	1,340	-0.52%
2021/05/07	1	31.15	7	31.52	31.65	-6	1,342	-0.45%
2021/05/06	3	28.85	2	29.20	28.80	1	1,323	0.08%
2021/05/05	3	28.90	7	29.49	28.80	-4	1,315	-0.30%
2021/05/04	8	29.56	6	29.05	29.20	2	1,313	0.15%
2021/05/03	9	31.31	6	31.04	30.45	3	1,309	0.23%
2021/04/29	6	33.49	1	33.05	33.05	5	1,287	0.39%
2021/04/28	6	34.10	1	33.80	34.00	5	1,279	0.39%
2021/04/27	52	35.32	31	34.96	34.40	21	1,277	1.64%
2021/04/26	18	35.27	25	34.43	35.30	-7	1,254	-0.56%
2021/04/23	6	32.36	8	32.68	32.65	-2	1,202	-0.17%
2021/04/22	11	32.79	2	33.40	32.00	9	1,208	0.74%
2021/04/21	39	35.09	29	35.26	34.00	10	1,205	0.83%
2021/04/20	17	32.65	27	33.58	33.75	-10	1,139	-0.88%
2021/04/19	1	32.20	0	0.00	32.10	1	1,220	0.08%
2021/04/16	1	32.00	19	31.77	32.10	-18	1,345	-1.34%
2021/04/15	1	31.45	0	0.00	31.55	1	1,368	0.07%
2021/04/14	11	31.30	7	31.11	31.10	4	1,371	0.29%
2021/04/13	8	32.37	15	31.97	31.65	-7	1,371	-0.51%
2021/04/12	6	32.84	1	33.20	32.55	5	1,375	0.36%
2021/04/09	38	33.19	10	32.81	32.85	28	1,365	2.05%
2021/04/08	21	33.63	6	33.71	33.70	15	1,349	1.11%
2021/04/07	12	32.90	5	32.69	32.60	7	1,325	0.53%
2021/04/06	1	32.80	12	32.63	32.80	-11	1,332	-0.83%
2021/04/01	9	31.74	0	0.00	31.70	9	1,327	0.68%
2021/03/31	7	32.04	3	31.90	31.90	4	1,328	0.30%
2021/03/30	6	32.12	0	0.00	32.25	6	1,364	0.44%
2021/03/29	10	31.72	6	31.70	31.70	4	1,360	0.29%
2021/03/26	1	31.90	0	0.00	31.65	1	1,365	0.07%
2021/03/25	17	31.70	6	31.56	31.30	11	1,374	0.80%
2021/03/24	1	32.00	0	0.00	31.90	1	1,401	0.07%
2021/03/23	17	32.39	6	32.15	32.05	11	1,417	0.78%
2021/03/22	5	32.17	6	33.00	32.80	-1	1,428	-0.07%
2021/03/19	0	0.00	7	32.20	32.45	-7	1,437	-0.49%
2021/03/18	0	33.95	2	33.45	32.60	-2	1,453	-0.14%
2021/03/17	5	33.13	0	0.00	33.10	5	1,462	0.34%
2021/03/16	10	34.50	12	34.72	34.00	-2	1,480	-0.14%
2021/03/15	7	33.46	9	33.67	33.65	-2	1,549	-0.13%
2021/03/12	3	32.47	1	33.45	33.45	2	1,532	0.13%
2021/03/11	29	33.66	42	33.94	33.15	-13	1,505	-0.86%
2021/03/10	12	30.98	13	31.23	31.50	-1	1,366	-0.07%
2021/03/09	4	30.16	9	30.46	32.00	-5	1,348	-0.37%
2021/03/08	2	30.35	0	0.00	29.70	2	1,345	0.15%
2021/03/05	4	30.55	2	30.65	30.55	2	1,374	0.15%
2021/03/04	4	31.25	0	0.00	30.85	4	1,385	0.29%
2021/03/02	5	31.05	0	0.00	30.90	5	1,451	0.34%
2021/02/26	0	0.00	2	31.45	31.25	-2	1,537	-0.13%
2021/02/25	0	0.00	3	31.48	31.75	-3	1,603	-0.19%
2021/02/24	11	31.76	0	0.00	31.30	11	1,609	0.68%
2021/02/23	1	33.10	0	0.00	32.35	1	1,616	0.06%
2021/02/22	0	0.00	1	33.00	32.40	-1	1,586	-0.06%
2021/02/19	1	31.80	5	31.90	32.15	-4	1,569	-0.25%
2021/02/18	9	32.53	3	32.92	32.75	6	1,550	0.39%
2021/02/17	8	32.49	5	32.35	32.90	3	1,562	0.19%
2021/02/05	0	0.00	5	29.68	30.70	-5	1,502	-0.33%
2021/02/04	1	28.30	1	28.20	28.15	0	1,459	0.00%
2021/01/29	1	28.00	4	28.55	28.00	-3	1,442	-0.21%
2021/01/28	2	27.70	0	0.00	27.60	2	1,441	0.14%
2021/01/27	2	28.10	0	0.00	28.20	2	1,493	0.13%
2021/01/25	2	28.65	3	29.00	28.80	-1	1,503	-0.07%
2021/01/22	0	0.00	0.2	28.50	28.70	-0.2	1,491	-0.01%
2021/01/20	0	0.00	2	29.45	28.60	-2	1,478	-0.14%
2021/01/18	1	30.30	1	30.40	30.65	0	1,454	0.00%
2021/01/15	2	31.95	2	32.45	31.00	0	1,440	0.00%
2021/01/14	9	32.81	4	32.23	32.70	5	1,417	0.35%
2021/01/13	32	32.53	29	32.69	32.20	3	1,395	0.22%
2021/01/12	6	32.30	6	32.03	31.85	0	1,350	0.00%
2021/01/11	25	32.09	34	32.27	32.80	-9	1,235	-0.73%
2021/01/08	13	29.57	16	29.81	29.85	-3	1,102	-0.27%
2021/01/07	3	28.45	7	28.50	28.65	-4	1,074	-0.37%
2021/01/06	2	29.70	15	28.61	28.20	-13	1,069	-1.22%
2021/01/05	2	29.60	0	0.00	29.40	2	1,057	0.19%
2021/01/04	0	0.00	1	29.50	29.20	-1	1,044	-0.10%
2020/12/31	2	29.15	0	0.00	29.25	2	1,048	0.19%
2020/12/30	5	29.44	4	29.56	29.35	1	1,047	0.10%
2020/12/29	6	29.36	15	29.54	29.15	-9	1,040	-0.86%
2020/12/28	6	28.91	0	0.00	28.80	6	1,021	0.59%
2020/12/24	4	29.14	1	29.95	28.60	3	1,005	0.30%
2020/12/23	2	27.30	2	27.95	28.10	0	964	0.00%
2020/12/22	3	27.75	3	27.58	27.10	0	961	0.00%
2020/12/21	2	27.05	5	27.39	27.90	-3	954	-0.31%
2020/12/18	4	28.61	6	28.42	28.20	-2	943	-0.21%
2020/12/17	14	30.93	9	30.50	29.95	5	911	0.55%
2020/12/16	3	30.08	2	30.10	30.75	1	890	0.11%
2020/12/15	8	29.83	10	30.05	29.50	-2	871	-0.23%
2020/12/14	21	29.99	11	30.01	29.90	10	851	1.17%
2020/12/11	1	29.25	3	29.42	29.25	-2	826	-0.24%
2020/12/10	9	29.09	4	29.11	29.30	5	805	0.62%
2020/12/09	7	30.49	13	29.67	29.80	-6	772	-0.78%
2020/12/07	4	28.80	0	0.00	28.45	4	639	0.63%
2020/12/04	3	29.05	0	0.00	29.00	3	633	0.47%
2020/12/03	2	30.30	2	30.05	29.55	0	625	0.00%
2020/12/02	3	30.05	2	30.40	30.10	1	611	0.16%
2020/12/01	1	29.60	9	30.57	30.10	-8	594	-1.35%
2020/11/30	1	30.00	0	0.00	29.70	1	560	0.18%
2020/11/27	22	30.26	25	29.94	29.60	-3	548	-0.55%
2020/11/26	6	28.77	0	0.00	28.65	6	484	1.24%
2020/11/25	53	30.03	41	29.25	29.05	12	472	2.54%
2020/11/24	6	27.95	41	28.46	28.80	-35	380	-9.20%
2020/11/23	12	26.30	9	26.17	26.20	3	310	0.97%
2020/11/20	2	26.13	2	25.95	26.10	0	298	0.00%
2020/11/17	2	25.00	2	24.65	24.65	0	280	0.00%
2020/11/16	3	24.62	2	25.15	24.85	1	280	0.36%
2020/11/12	2	26.00	6	25.98	25.50	-4	241	-1.66%
2020/11/11	2	25.65	3	26.10	26.00	-1	237	-0.42%
2020/11/09	8	25.45	0	0.00	25.60	8	230	3.47%
2020/11/06	7	25.39	2	25.35	25.15	5	231	2.16%
2020/11/04	9	26.29	17	25.90	25.80	-8	223	-3.58%
2020/11/03	9	24.92	6	24.74	24.70	3	173	1.73%
2020/10/30	0	0.00	1	23.10	23.30	-1	178	-0.56%
2020/10/22	0	0.00	1	23.80	23.75	-1	226	-0.44%
2020/10/19	0	0.00	2	24.43	24.40	-2	342	-0.58%
2020/10/16	0	0.00	2	24.15	23.90	-2	355	-0.56%
2020/10/14	4	24.05	0	0.00	23.95	4	469	0.85%
2020/10/12	0	0.00	1	24.90	24.00	-1	474	-0.21%
2020/10/08	1	24.85	1	24.85	24.75	0	473	0.00%
2020/10/07	5	24.42	5	24.53	24.45	0	465	0.00%
2020/10/06	1	23.95	0	0.00	23.95	1	463	0.22%
2020/09/29	1	24.30	1	24.35	23.80	0	474	0.00%
2020/09/25	0	0.00	1	23.00	23.00	-1	480	-0.21%
2020/09/11	0	0.00	6	24.00	23.95	-6	494	-1.21%
2020/09/07	1	24.05	0	0.00	24.05	1	499	0.20%
2020/09/04	1	24.15	0	0.00	24.20	1	502	0.20%
2020/09/01	0	0.00	2	23.90	24.10	-2	507	-0.39%
2020/08/31	0	0.00	2	23.88	23.85	-2	511	-0.39%
2020/08/20	1	24.05	2	24.28	23.60	-1	531	-0.19%
2020/08/17	1	26.40	0	0.00	26.30	1	528	0.19%
2020/08/14	0	0.00	20	26.09	26.25	-20	531	-3.76%
2020/08/13	5	26.35	6	26.19	26.05	-1	535	-0.19%
2020/08/12	13	26.52	2	26.50	26.30	11	533	2.06%
2020/08/11	0	0.00	11	27.28	26.45	-11	532	-2.07%
2020/08/07	1	26.90	3	27.10	27.10	-2	534	-0.37%
2020/08/06	0	0.00	1	27.15	26.60	-1	531	-0.19%
2020/08/05	2	27.15	8	26.74	27.10	-6	529	-1.13%
2020/08/04	2	26.25	10	26.62	26.20	-8	523	-1.53%
2020/08/03	5	26.59	0	0.00	26.55	5	530	0.94%
2020/07/31	8	26.26	2	26.30	26.10	6	537	1.12%
2020/07/30	18	26.12	0	0.00	26.10	18	558	3.22%
2020/07/29	3	26.67	4	26.88	26.05	-1	630	-0.16%
2020/07/28	4	27.08	6	27.28	26.15	-2	696	-0.29%
2020/07/27	32	29.15	31	29.06	28.70	1	703	0.14%
2020/07/24	47	28.88	31	28.92	28.50	16	674	2.37%
2020/07/22	1	27.65	0	0.00	27.55	1	610	0.16%
2020/07/21	42	28.50	24	28.47	28.00	18	600	3.00%
2020/07/20	6	26.39	4	26.00	26.95	2	525	0.38%
2020/07/17	7	24.64	5	24.78	24.50	2	498	0.40%
2020/07/14	3	24.45	0	0.00	24.55	3	514	0.58%
2020/07/13	0	0.00	1	24.50	24.65	-1	525	-0.19%
2020/07/10	1	24.90	0	0.00	24.20	1	546	0.18%
2020/07/09	1	25.20	1	25.00	24.90	0	550	0.00%
2020/07/08	2	24.70	2	24.60	24.60	0	552	0.00%
2020/07/07	1	24.70	0	0.00	24.60	1	564	0.18%
2020/07/03	1	24.10	0	0.00	24.20	1	606	0.16%
2020/07/02	0	0.00	1	24.30	24.40	-1	620	-0.16%
2020/06/30	1	24.15	0	0.00	24.00	1	618	0.16%
2020/06/19	1	24.65	6	24.76	24.75	-5	627	-0.80%
2020/06/17	0	0.00	1	24.75	24.50	-1	627	-0.16%
2020/06/16	1	24.75	0	0.00	24.75	1	633	0.16%
2020/06/15	0	0.00	1	24.60	24.35	-1	643	-0.16%
2020/06/12	0	0.00	3	24.30	24.60	-3	647	-0.46%
2020/06/11	0	0.00	2	25.63	25.05	-2	653	-0.31%
2020/06/10	0	0.00	1	25.95	25.95	-1	655	-0.15%
2020/06/09	2	26.80	2	26.70	26.15	0	665	0.00%
2020/06/08	2	26.65	3	26.70	26.65	-1	678	-0.15%
2020/06/05	2	26.60	1	26.85	26.65	1	680	0.15%
2020/06/04	1	26.85	0	0.00	26.80	1	682	0.15%
2020/05/27	0	0.00	1	26.25	26.05	-1	678	-0.15%
2020/05/26	2	26.55	1	26.10	25.95	1	682	0.15%
2020/05/20	3	27.00	3	27.00	26.65	0	693	0.00%
2020/05/18	2	26.50	2	26.25	26.20	0	693	0.00%
2020/05/15	0	0.00	1	27.30	26.95	-1	701	-0.14%
2020/05/14	0	0.00	3	27.63	26.40	-3	699	-0.43%
2020/05/12	2	27.75	1	27.50	27.45	1	696	0.14%
2020/05/11	2	28.45	5	28.21	27.85	-3	696	-0.43%
2020/05/08	3	29.10	1	28.40	28.50	2	691	0.29%
2020/05/07	4	28.86	3	28.28	29.00	1	683	0.15%
2020/05/06	7	29.00	15	28.49	28.00	-8	673	-1.19%
2020/05/05	33	30.03	21	30.09	29.05	12	653	1.84%
2020/05/04	34	27.81	22	28.36	28.70	12	587	2.04%
2020/04/30	21	25.73	22	26.41	26.45	-1	524	-0.19%
2020/04/29	0	0.00	2	24.05	24.05	-2	508	-0.39%
2020/04/28	0	0.00	1	24.05	23.95	-1	513	-0.19%
2020/04/27	1	23.40	1	23.60	23.80	0	513	0.00%
2020/04/23	2	23.90	3	23.98	23.40	-1	503	-0.20%
2020/04/22	2	23.30	4	23.20	23.75	-2	508	-0.39%
2020/04/21	2	23.45	2	23.63	22.80	0	513	0.00%
2020/04/20	2	23.88	1	24.00	23.80	1	522	0.19%
2020/04/17	1	24.00	3	24.30	23.85	-2	522	-0.38%
2020/04/16	6	24.13	3	24.23	24.35	3	515	0.58%
2020/04/15	6	23.75	8	23.96	24.60	-2	510	-0.39%
2020/04/14	1	22.90	0	0.00	22.95	1	500	0.20%
2020/04/13	1	23.25	0	0.00	22.90	1	514	0.19%
2020/04/10	2	23.10	7	23.43	23.25	-5	534	-0.94%
2020/04/09	7	23.36	4	23.36	22.55	3	609	0.49%
2020/04/08	0	0.00	3	20.50	22.15	-3	591	-0.51%
2020/04/07	3	19.90	9	18.70	20.15	-6	624	-0.96%
2020/04/06	0	0.00	3	18.45	18.35	-3	668	-0.45%
2020/04/01	12	18.13	0	0.00	18.15	12	677	1.77%
2020/03/23	0	0.00	2	15.70	15.85	-2	739	-0.27%
2020/03/20	0	0.00	1	16.80	16.90	-1	739	-0.14%
2020/03/17	1	17.80	1	17.85	17.70	0	723	0.00%
2020/03/13	1	20.95	8	20.96	21.15	-7	715	-0.98%
2020/03/12	2	23.35	2	23.55	23.25	0	713	0.00%
2020/03/11	1	25.40	0	0.00	25.80	1	700	0.14%
2020/03/10	0	0.00	2	25.40	26.20	-2	704	-0.28%
2020/03/09	1	26.50	0	0.00	26.40	1	713	0.14%
2020/03/06	1	27.80	1	28.00	27.60	0	727	0.00%
2020/03/05	2	28.08	1	28.25	28.15	1	725	0.14%
2020/02/27	1	29.55	0	0.00	28.00	1	715	0.14%
2020/02/26	0	0.00	1	29.50	29.25	-1	708	-0.14%
2020/02/24	0	0.00	2	30.55	30.45	-2	694	-0.29%
2020/02/21	5	31.15	2	30.90	30.90	3	691	0.43%
2020/02/17	1	30.70	0	0.00	30.15	1	668	0.15%
2020/02/13	0	0.00	5	30.56	30.10	-5	666	-0.75%
2020/02/12	4	30.43	3	30.40	30.40	1	664	0.15%
2020/02/11	3	30.22	2	30.10	30.10	1	659	0.15%
2020/02/07	2	29.85	2	30.05	29.35	0	653	0.00%
2020/02/05	3	30.13	4	29.80	29.70	-1	646	-0.15%
2020/02/04	5	29.50	1	29.25	30.05	4	638	0.63%
2020/02/03	1	28.20	4	27.63	28.05	-3	627	-0.48%
2020/01/15	1	34.95	1	33.65	33.35	0	590	0.00%
2020/01/14	0	0.00	5	34.00	34.40	-5	577	-0.87%
2020/01/13	1	32.90	1	32.55	32.55	0	566	0.00%
2020/01/10	1	32.90	0	0.00	32.65	1	560	0.18%
2020/01/08	3	33.38	7	33.44	32.95	-4	555	-0.72%
2020/01/07	6	33.88	8	33.58	33.05	-2	545	-0.37%
2020/01/06	10	34.90	15	34.78	34.90	-5	526	-0.95%
2020/01/03	56	35.60	57	35.86	35.30	-1	501	-0.20%
2020/01/02	2	34.55	6	35.08	34.50	-4	415	-0.96%
2019/12/31	22	34.87	11	34.80	34.70	11	405	2.71%
2019/12/30	14	32.91	10	33.63	34.30	4	358	1.11%
2019/12/27	2	31.75	1	31.70	31.70	1	301	0.33%
2019/12/26	1	32.10	2	31.80	31.60	-1	300	-0.33%
2019/12/25	1	31.80	2	31.73	31.80	-1	315	-0.32%
2019/12/24	4	31.38	2	31.23	31.40	2	308	0.65%
2019/12/23	2	30.40	0	0.00	30.45	2	338	0.59%
2019/12/20	1	30.55	2	31.10	30.50	-1	339	-0.29%
2019/12/17	1	30.75	0	0.00	30.55	1	315	0.32%
2019/12/16	0	0.00	5	30.47	30.55	-5	314	-1.59%
2019/12/13	1	30.55	0	0.00	30.25	1	319	0.31%
2019/12/10	1	30.90	0	0.00	30.75	1	339	0.29%
2019/12/09	0	0.00	1	31.70	30.95	-1	334	-0.30%
2019/12/06	0	0.00	7	31.70	31.65	-7	324	-2.16%
2019/12/05	13	31.51	0	0.00	31.40	13	327	3.97%
2019/12/04	6	32.32	5	31.97	31.60	1	320	0.31%
2019/12/03	3	32.53	0	0.00	32.00	3	318	0.94%
2019/11/25	0	0.00	1	31.70	31.75	-1	326	-0.31%
2019/11/19	1	32.00	0	0.00	31.90	1	341	0.29%
2019/11/13	0	0.00	1	31.35	32.05	-1	353	-0.28%
2019/11/12	2	31.20	0	0.00	31.35	2	349	0.57%
2019/10/30	0	0.00	4	32.55	32.70	-4	357	-1.12%
2019/10/29	1	33.15	1	32.90	32.65	0	358	0.00%
2019/10/22	0	0.00	1	33.60	33.50	-1	367	-0.27%
2019/10/21	1	34.05	6	33.89	33.95	-5	367	-1.36%
2019/10/16	5	33.85	0	0.00	33.20	5	372	1.34%
2019/10/15	0	0.00	1	34.20	34.10	-1	372	-0.27%
2019/10/14	0	0.00	1	34.70	34.10	-1	369	-0.27%
2019/10/09	7	34.20	0	0.00	33.90	7	367	1.90%
2019/10/07	1	34.35	1	34.40	34.25	0	369	0.00%
2019/10/03	0	0.00	1	34.30	34.30	-1	364	-0.27%
2019/10/01	8	35.46	12	35.39	35.30	-4	358	-1.11%
2019/09/27	2	34.15	2	34.50	34.20	0	344	0.00%
2019/09/26	15	35.23	33	34.83	34.65	-18	338	-5.31%
2019/09/25	5	34.14	5	34.35	33.75	0	296	0.00%
2019/09/24	0	0.00	4	33.50	33.60	-4	294	-1.36%
2019/09/23	0	0.00	1	33.40	33.40	-1	293	-0.34%
2019/09/20	0	0.00	1	33.60	33.30	-1	294	-0.34%
2019/09/18	26	33.98	18	33.81	33.60	8	293	2.72%
2019/09/17	28	34.12	21	34.13	34.10	7	288	2.43%
2019/09/12	5	32.75	0	0.00	32.75	5	282	1.77%
2019/09/10	5	32.65	0	0.00	32.55	5	294	1.70%
2019/09/05	5	33.28	7	33.70	33.25	-2	293	-0.68%
2019/08/30	3	33.03	3	33.03	32.90	0	282	0.00%
2019/08/27	0	0.00	1	31.00	30.80	-1	269	-0.37%
2019/08/22	0	0.00	1	32.70	32.45	-1	270	-0.37%
2019/08/21	5.1	35.53	0	0.00	35.55	5.1	264	1.94%
2019/08/20	1	35.10	0	0.00	35.35	1	257	0.39%
2019/08/16	1	34.60	0	0.00	34.65	1	258	0.39%
2019/08/06	0	0.00	2	34.48	34.90	-2	282	-0.71%
2019/08/05	0	0.00	2	35.73	35.40	-2	286	-0.70%
2019/08/02	3	36.50	0	0.00	36.20	3	291	1.03%
2019/08/01	0	0.00	1	37.10	37.15	-1	299	-0.33%
2019/07/31	1	37.30	3	37.57	37.45	-2	305	-0.66%
2019/07/30	3	37.90	3	37.68	37.70	0	307	0.00%
2019/07/29	1	37.20	2	37.30	37.20	-1	304	-0.33%
2019/07/25	4	36.89	1	36.85	36.85	3	310	0.97%
2019/07/19	2	36.75	3	36.82	36.90	-1	339	-0.29%
2019/07/18	2	36.85	4	37.40	37.00	-2	350	-0.57%
2019/07/17	2	36.90	2	37.00	37.25	0	357	0.00%
2019/07/16	1	37.05	0	0.00	37.15	1	381	0.26%
2019/07/15	2	37.10	2	37.25	37.15	0	425	0.00%
2019/07/10	0	0.00	1	37.40	37.45	-1	583	-0.17%
2019/07/09	1	37.20	1	37.35	37.35	0	627	0.00%
2019/07/08	1	37.70	0	0.00	37.80	1	685	0.15%
2019/07/05	0	0.00	1	37.95	38.10	-1	783	-0.13%
2019/07/04	3	37.95	3	38.00	37.85	0	832	0.00%
2019/07/03	1	37.50	0	0.00	37.25	1	866	0.12%
2019/07/01	1	37.05	0	0.00	37.10	1	870	0.11%
2019/06/27	0	0.00	3	36.12	36.20	-3	871	-0.34%
2019/06/26	2	36.00	3	36.00	36.00	-1	879	-0.11%
2019/06/25	0	0.00	5	35.77	35.80	-5	880	-0.57%
2019/06/24	0	0.00	7	35.91	36.10	-7	884	-0.79%
2019/06/20	2	36.70	0	0.00	36.55	2	892	0.22%
2019/06/19	1	36.00	1	35.95	36.05	0	889	0.00%
2019/06/18	1	36.30	0	0.00	35.50	1	887	0.11%
2019/06/17	2	35.83	6	35.63	36.25	-4	882	-0.45%
2019/06/14	0	0.00	1	35.30	35.05	-1	881	-0.11%
2019/06/13	5	34.80	1	34.70	34.70	4	883	0.45%
2019/06/12	5	34.97	1	35.25	35.00	4	891	0.45%
2019/06/06	2	33.60	0	0.00	33.70	2	900	0.22%
2019/06/05	1	34.55	2	34.80	34.60	-1	897	-0.11%
2019/06/04	1	34.55	0	0.00	34.45	1	902	0.11%
2019/06/03	1	34.55	0	0.00	34.35	1	912	0.11%
2019/05/31	0	0.00	1	34.75	35.00	-1	915	-0.11%
2019/05/30	3	34.55	0	0.00	34.65	3	916	0.33%
2019/05/29	0	0.00	1	34.80	34.60	-1	922	-0.11%
2019/05/27	5	34.30	5	34.28	34.25	0	968	0.00%
2019/05/24	1	34.55	0	0.00	34.50	1	980	0.10%
2019/05/23	0	0.00	1	34.40	34.70	-1	1,004	-0.10%
2019/05/22	0	0.00	3	35.05	35.20	-3	1,011	-0.30%
2019/05/21	1	35.45	1	35.35	35.30	0	1,040	0.00%
2019/05/17	5	35.40	0	0.00	34.90	5	1,086	0.46%
2019/05/16	3	35.72	1	35.65	35.10	2	1,110	0.18%
2019/05/15	1	35.80	0	0.00	36.20	1	1,154	0.09%
2019/05/14	9	34.82	8	35.45	35.65	1	1,271	0.08%
2019/05/13	1	36.00	2	37.05	35.80	-1	1,332	-0.08%
2019/05/10	2	37.38	0	0.00	37.20	2	1,331	0.15%
2019/05/09	0	0.00	4	37.80	37.35	-4	1,327	-0.30%
2019/05/08	0	0.00	1	38.75	38.85	-1	1,320	-0.08%
2019/05/07	1	39.20	0	0.00	39.30	1	1,319	0.08%
2019/05/06	2	39.43	0	0.00	38.95	2	1,325	0.15%
2019/04/30	4	40.11	0	0.00	40.45	4	1,324	0.30%
2019/04/29	4	41.55	0	0.00	40.10	4	1,334	0.30%
2019/04/26	6	42.14	3	42.00	41.90	3	1,329	0.23%
2019/04/25	2	41.95	1	42.15	42.50	1	1,333	0.08%
2019/04/24	2	42.53	0	0.00	42.55	2	1,328	0.15%
2019/04/23	3	43.27	1	43.50	43.25	2	1,320	0.15%
2019/04/22	14	44.40	16	44.85	44.30	-2	1,313	-0.15%
2019/04/19	17	44.04	14	44.28	44.35	3	1,299	0.23%
2019/04/18	48	44.35	67	44.48	43.95	-19	1,261	-1.51%
2019/04/17	16	42.96	12	43.16	42.75	4	1,177	0.34%
2019/04/16	2	42.40	4	42.40	42.50	-2	1,159	-0.17%
2019/04/15	15	43.22	12	42.83	42.05	3	1,139	0.26%
2019/04/12	9	43.28	9	43.79	42.50	0	1,104	0.00%
2019/04/11	28	45.07	37	43.53	42.75	-9	1,052	-0.86%
2019/04/10	13	42.15	14	42.29	42.50	-1	958	-0.10%
2019/04/09	12	41.68	8	41.85	42.10	4	909	0.44%
2019/04/08	1	39.90	0	0.00	39.85	1	877	0.11%
2019/04/03	4	39.63	2	39.68	39.70	2	893	0.22%
2019/04/02	6	39.24	7	39.32	39.20	-1	895	-0.11%
2019/04/01	7	39.22	7	39.26	39.10	0	900	0.00%
2019/03/29	2	39.70	1	39.35	39.30	1	900	0.11%
2019/03/27	0	0.00	3	39.02	39.15	-3	923	-0.32%
2019/03/26	1	38.55	1	38.65	38.65	0	928	0.00%
2019/03/25	2	38.90	9	38.70	38.55	-7	936	-0.75%
2019/03/22	13	40.03	5	40.15	39.75	8	943	0.85%
2019/03/20	1	39.20	0	0.00	39.50	1	969	0.10%
2019/03/19	1	39.30	1	39.50	39.50	0	990	0.00%
2019/03/15	6	39.62	8	39.89	39.35	-2	1,036	-0.19%
2019/03/14	7	39.24	5.1	39.74	39.30	1.9	1,059	0.18%
2019/03/13	0	0.00	4	39.46	39.55	-4	1,110	-0.36%
2019/03/12	1	39.40	2	39.90	39.25	-1	1,158	-0.09%
2019/03/11	0	0.00	3	39.47	39.35	-3	1,250	-0.24%
2019/03/08	4	39.03	0	0.00	39.20	4	1,336	0.30%
2019/03/07	5	40.58	5	40.60	39.70	0	1,361	0.00%
2019/03/06	2	40.75	7	41.27	40.75	-5	1,417	-0.35%
2019/03/05	3	40.70	0	0.00	41.10	3	1,468	0.20%
2019/03/04	0	0.00	4	41.13	41.50	-4	1,492	-0.27%
2019/02/27	14	40.62	5	40.51	40.90	9	1,498	0.60%
2019/02/26	5	43.25	2	43.10	42.55	3	1,491	0.20%
2019/02/25	2	43.30	5	43.58	43.35	-3	1,503	-0.20%
2019/02/22	6	43.32	2	43.50	43.30	4	1,531	0.26%
2019/02/21	1	42.90	1	43.00	43.20	0	1,547	0.00%
2019/02/20	6	43.63	6	43.50	43.00	0	1,601	0.00%
2019/02/19	0	0.00	31	42.65	42.75	-31	1,708	-1.81%
2019/02/18	27	43.10	29	43.60	43.00	-2	1,705	-0.12%
2019/02/15	3	42.15	10	42.51	42.00	-7	1,693	-0.41%
2019/02/14	23	43.22	18	42.88	43.10	5	1,687	0.30%
2019/02/13	54	42.81	31	43.28	43.70	23	1,668	1.38%
2019/02/12	22	39.59	5	39.20	41.25	17	1,573	1.08%
2019/02/11	0	0.00	1	37.10	37.50	-1	1,552	-0.06%
2019/01/30	2	37.20	2	37.05	37.00	0	1,609	0.00%
2019/01/29	6	36.99	6	37.01	37.15	0	1,651	0.00%
2019/01/28	3.1	37.93	5	37.82	37.40	-1.9	1,682	-0.11%
2019/01/25	5	37.58	7	37.88	37.45	-2	1,835	-0.11%
2019/01/24	3	36.98	3	37.15	37.35	0	1,914	0.00%
2019/01/23	0	0.00	6	37.28	37.35	-6	1,955	-0.31%
2019/01/22	3	37.50	0	0.00	37.40	3	1,981	0.15%
2019/01/21	5	37.94	2	37.83	37.65	3	1,994	0.15%
2019/01/18	0	0.00	5	37.30	37.30	-5	2,008	-0.25%
2019/01/17	2	36.63	1	37.25	36.55	1	2,033	0.05%
2019/01/14	5	35.90	2	36.25	35.90	3	2,088	0.14%
2019/01/11	1	37.55	0	0.00	36.50	1	2,112	0.05%
2019/01/10	0	0.00	3	36.80	36.70	-3	2,130	-0.14%
2019/01/09	4	37.71	3	37.38	37.10	1	2,192	0.05%
2019/01/07	1	36.50	0	0.00	36.30	1	2,250	0.04%
2019/01/04	4	35.56	4	35.50	35.40	0	2,302	0.00%
2019/01/03	4	36.84	4	37.04	36.50	0	2,328	0.00%
2019/01/02	1	37.55	0	0.00	37.25	1	2,359	0.04%
2018/12/28	1	38.25	3	38.30	37.90	-2	2,413	-0.08%
2018/12/27	4	37.75	0	0.00	37.75	4	2,473	0.16%
2018/12/26	17	38.50	17	37.77	37.35	0	2,501	0.00%
2018/12/25	6	37.38	1	37.35	37.35	5	2,511	0.20%
2018/12/24	0	0.00	2	38.25	38.40	-2	2,535	-0.08%
2018/12/20	6	36.96	17	36.96	37.05	-11	2,586	-0.43%
2018/12/19	12	39.22	1	38.95	38.50	11	2,598	0.42%
2018/12/18	7	39.07	4	39.10	38.80	3	2,620	0.11%
2018/12/17	5	39.90	5	40.80	39.90	0	2,637	0.00%
2018/12/14	13	40.30	15	40.45	40.40	-2	2,669	-0.07%
2018/12/13	8	40.99	9	41.27	41.15	-1	2,695	-0.04%
2018/12/12	6	42.08	4	42.18	41.85	2	2,715	0.07%
2018/12/11	13	41.19	11	41.17	41.20	2	2,741	0.07%
2018/12/10	3	39.15	1	39.40	41.00	2	2,799	0.07%
2018/12/07	20	41.79	19	41.68	42.00	1	2,821	0.04%
2018/12/06	7	41.33	14	42.34	40.55	-7	2,876	-0.24%
2018/12/05	16	43.00	23	43.44	44.45	-7	2,858	-0.24%
2018/12/04	33	44.77	51	45.03	43.90	-18	2,872	-0.63%
2018/12/03	24	43.11	11	43.85	44.30	13	2,844	0.46%
2018/11/30	22	40.20	4	40.04	40.30	18	2,806	0.64%
2018/11/29	16	41.09	13	39.92	39.45	3	2,826	0.11%
2018/11/28	5	40.13	7	40.22	40.50	-2	2,833	-0.07%
2018/11/27	24	39.28	20	39.32	39.80	4	2,848	0.14%
2018/11/26	7	38.53	2	38.50	38.50	5	2,872	0.17%
2018/11/23	6	37.82	14	37.65	37.50	-8	2,937	-0.27%
2018/11/22	20	39.14	14	39.90	38.05	6	3,070	0.20%
2018/11/21	27	39.34	28	39.69	39.90	-1	3,147	-0.03%
2018/11/20	29	39.46	24	39.55	39.20	5	3,212	0.16%
2018/11/19	42	39.42	38	39.58	39.60	4	3,220	0.12%
2018/11/16	52	38.78	58	39.16	39.00	-6	3,220	-0.19%
2018/11/15	4	35.93	6	35.98	36.10	-2	3,119	-0.06%
2018/11/14	2	36.25	4	35.88	35.60	-2	3,146	-0.06%
2018/11/13	5	34.73	4	34.94	35.45	1	3,179	0.03%
2018/11/12	3	35.32	4	35.61	35.75	-1	3,295	-0.03%
2018/11/09	13	36.47	14	36.60	37.30	-1	3,443	-0.03%
2018/11/08	14	37.43	12	36.88	36.50	2	3,522	0.06%
2018/11/07	4	36.18	8	36.52	37.05	-4	3,666	-0.11%
2018/11/06	20	37.24	9	36.19	35.00	11	3,851	0.29%
2018/11/05	5	37.50	12	37.93	38.10	-7	3,913	-0.18%
2018/11/02	23	39.65	20	39.86	38.10	3	3,952	0.08%
2018/11/01	25	37.45	25	38.08	38.60	0	3,866	0.00%
2018/10/31	21	35.10	23	35.08	35.10	-2	3,845	-0.05%
2018/10/30	8	32.98	9	32.74	32.50	-1	3,844	-0.03%
2018/10/29	9	35.46	10	35.49	35.10	-1	3,899	-0.03%
2018/10/26	12	35.18	15	35.30	34.95	-3	3,959	-0.08%
2018/10/25	14	36.77	14	35.86	34.95	0	3,986	0.00%
2018/10/24	7	39.13	6	39.16	38.80	1	4,078	0.02%
2018/10/23	7	39.95	2	40.20	38.50	5	4,146	0.12%
2018/10/22	5	40.20	10	40.43	40.90	-5	4,195	-0.12%
2018/10/19	10	39.93	18	39.21	39.80	-8	4,325	-0.18%
2018/10/18	1	41.60	4	42.03	41.90	-3	4,424	-0.07%
2018/10/17	25.1	43.45	11	42.26	41.55	14.1	4,585	0.31%
2018/10/16	19	41.96	21	41.84	41.55	-2	4,615	-0.04%
2018/10/15	8	41.56	10	41.74	41.00	-2	4,665	-0.04%
2018/10/12	10	40.37	10	39.52	40.70	0	4,710	0.00%
2018/10/11	14	38.72	15	38.74	38.25	-1	4,806	-0.02%
2018/10/09	13	42.52	23	42.94	42.50	-10	4,906	-0.20%
2018/10/08	16	41.73	8	42.16	42.45	8	4,923	0.16%
2018/10/05	22	41.50	25	41.85	41.85	-3	4,936	-0.06%
2018/10/04	11	45.88	13	45.12	44.80	-2	4,959	-0.04%
2018/10/03	7	47.89	16	46.83	46.00	-9	5,048	-0.18%
2018/10/02	26	49.84	27	49.82	49.00	-1	5,138	-0.02%
2018/10/01	5	49.32	12	49.30	49.20	-7	5,304	-0.13%
2018/09/28	8	49.21	9	49.71	49.05	-1	5,487	-0.02%
2018/09/27	17	50.54	9	50.52	49.55	8	5,818	0.14%
2018/09/26	8	52.16	7	52.54	51.30	1	6,160	0.02%
2018/09/25	14	51.98	11	52.32	52.60	3	6,412	0.05%
2018/09/21	8	52.28	15	52.29	52.10	-7	6,460	-0.11%
2018/09/20	10	51.60	9	51.61	51.10	1	6,504	0.02%
2018/09/19	19	51.59	16	51.90	51.10	3	6,559	0.05%
2018/09/18	26	52.37	21	52.34	51.70	5	6,775	0.07%
2018/09/17	44	55.11	36	55.38	54.60	8	6,869	0.12%
2018/09/14	30	54.49	34	53.41	55.90	-4	6,920	-0.06%
2018/09/13	88	52.04	93	51.95	51.00	-5	7,059	-0.07%
2018/09/12	37	53.00	40	53.06	50.60	-3	7,128	-0.04%
2018/09/11	13	56.02	11	56.16	55.80	2	7,336	0.03%
2018/09/10	22	57.42	22	57.33	55.30	0	7,336	0.00%
2018/09/07	9	58.39	24	56.94	58.00	-15	7,279	-0.21%
2018/09/06	29	60.95	29	60.84	60.30	0	7,218	0.00%
2018/09/05	57	61.48	54	61.43	60.50	3	7,173	0.04%
2018/09/04	37	61.84	39	61.73	62.20	-2	7,134	-0.03%
2018/09/03	76	61.42	74	61.77	60.50	2	7,069	0.03%
2018/08/31	37	64.55	33	64.58	64.90	4	7,007	0.06%
2018/08/30	48	64.01	48	64.14	64.70	0	6,961	0.00%
2018/08/29	137	64.93	141	64.33	63.90	-4	6,889	-0.06%	大買/大賣/
2018/08/28	69	63.41	62	62.83	61.50	7	6,760	0.10%
2018/08/27	18	61.30	18	61.21	64.00	0	6,669	0.00%
2018/08/24	10	58.57	11	58.41	58.20	-1	6,665	-0.02%
2018/08/23	15	57.79	8	59.71	56.90	7	6,825	0.10%
2018/08/22	13	63.07	8	62.14	61.90	5	6,928	0.07%
2018/08/21	17	63.61	16	63.83	63.50	1	6,966	0.01%
2018/08/20	14	62.83	16	63.20	62.70	-2	6,967	-0.03%
2018/08/17	58	63.98	66	64.01	61.50	-8	6,952	-0.12%
2018/08/16	44	62.57	58	62.99	64.20	-14	6,837	-0.20%
2018/08/15	53	58.42	63	58.59	60.20	-10	6,694	-0.15%
2018/08/14	159	59.04	142	59.22	59.30	17	6,622	0.26%	大買/大賣/
2018/08/13	194	55.72	199	56.13	55.90	-5	6,464	-0.08%	大買/大賣/
2018/08/10	66	58.88	53	58.46	56.90	13	6,258	0.21%
2018/08/09	61	58.19	58	57.97	58.30	3	6,186	0.05%
2018/08/08	27	60.73	28	61.64	58.80	-1	6,174	-0.02%
2018/08/07	51	62.49	57	62.32	62.80	-6	6,331	-0.09%
2018/08/06	41	62.73	37	63.13	61.90	4	6,362	0.06%
2018/08/03	37	63.66	43	62.91	62.80	-6	6,514	-0.09%
2018/08/02	35	63.71	114	63.61	63.20	-79	6,567	-1.20%	大賣/
2018/08/01	72	69.07	47	69.49	68.30	25	6,581	0.38%
2018/07/31	94	68.34	99	68.48	69.70	-5	6,589	-0.08%
2018/07/30	68	70.30	98	70.42	67.50	-30	6,551	-0.46%
2018/07/27	67	74.72	51	74.82	74.50	16	6,494	0.25%
2018/07/26	145	75.61	64	76.31	74.50	81	6,426	1.26%	大買/
2018/07/25	136	73.71	109	73.55	73.80	27	6,282	0.43%	大買/大賣/
2018/07/24	42	72.70	64	73.15	74.10	-22	6,165	-0.36%
2018/07/23	40	66.86	37	66.58	67.40	3	6,005	0.05%
2018/07/20	40	68.08	39	67.30	64.50	1	5,922	0.02%
2018/07/19	58	69.18	57	68.86	71.40	1	5,848	0.02%
2018/07/18	69	71.10	77	71.00	68.10	-8	5,794	-0.14%
2018/07/17	52	75.70	46	75.41	75.00	6	5,682	0.11%
2018/07/16	15	77.56	12	78.44	74.00	3	5,600	0.05%
2018/07/13	11	81.50	8	81.85	80.30	3	5,662	0.05%
2018/07/12	38	80.60	33	81.16	81.00	5	5,663	0.09%
2018/07/11	64	80.73	69	79.47	80.50	-5	5,809	-0.09%
2018/07/10	73	78.51	79	78.60	78.70	-6	5,808	-0.10%
2018/07/09	88.1	82.13	81	82.31	78.30	7.1	5,718	0.12%
2018/07/06	44	89.93	37	91.25	86.80	7	5,548	0.13%
2018/07/05	107	94.94	109	94.76	96.40	-2	5,353	-0.04%	大買/大賣/
2018/07/04	111	85.29	106	85.06	89.50	5	4,992	0.10%	大買/大賣/
2018/07/03	56	79.50	85.1	80.34	81.40	-29.1	4,617	-0.63%
2018/07/02	51	74.91	53	74.56	74.00	-2	4,343	-0.05%
2018/06/29	44	74.68	35	75.18	72.90	9	4,264	0.21%
2018/06/28	53	75.34	36	75.06	74.00	17	4,192	0.41%
2018/06/27	81	76.80	82	76.61	76.20	-1	4,095	-0.02%
2018/06/26	52	70.11	59.1	68.76	72.80	-7.1	3,836	-0.18%
2018/06/25	57	70.82	54	70.78	66.20	3	3,707	0.08%
2018/06/22	19	72.02	47	72.11	71.20	-28	3,609	-0.78%
2018/06/21	85	70.79	93	70.77	70.40	-8	3,398	-0.24%
2018/06/20	98.1	69.83	87	68.67	68.00	11.1	3,275	0.34%
2018/06/19	1	68.20	31	68.13	68.20	-30	2,998	-1.00%
2018/06/15	13	61.76	1	60.00	62.00	12	2,963	0.40%
2018/06/14	4	60.00	0.1	59.70	60.00	3.9	2,956	0.13%
2018/06/13	0	0.00	3.1	58.69	58.70	-3.1	2,954	-0.10%
2018/06/11	0	0.00	13	60.86	61.10	-13	2,947	-0.44%
2018/06/08	0	0.00	1	58.50	59.10	-1	2,942	-0.03%
2018/06/07	1	57.10	0	0.00	55.60	1	2,941	0.03%
2018/06/06	1	57.50	6	57.08	57.30	-5	2,958	-0.17%
2018/06/05	10	55.26	3	54.60	54.60	7	2,975	0.24%
2018/06/04	9	60.00	6	57.80	56.90	3	2,963	0.10%
2018/06/01	148	59.83	161	60.25	57.20	-13	2,991	-0.43%	大買/大賣/
2018/05/31	111	64.36	67	63.66	60.60	44	2,941	1.50%	大買/
2018/05/30	33	58.33	22	60.40	62.10	11	2,741	0.40%
2018/05/29	10	53.78	13	55.25	56.70	-3	2,575	-0.12%
2018/05/28	8	50.50	2	51.60	51.60	6	2,502	0.24%
2018/05/25	0	0.00	10	46.89	46.95	-10	2,466	-0.41%
2018/05/24	8	40.80	0	0.00	42.70	8	2,440	0.33%
2018/05/23	0.1	40.45	7	41.09	40.05	-6.9	2,431	-0.28%
2018/05/22	7	43.90	17	44.62	43.70	-10	2,411	-0.41%
2018/05/21	18	44.67	4	44.04	44.80	14	2,390	0.59%
2018/05/18	22.1	43.50	6	42.63	42.75	16.1	2,373	0.68%
2018/05/17	0	0.00	9	43.23	42.75	-9	2,358	-0.38%
2018/05/16	9	48.36	1	48.70	47.50	8	2,340	0.34%
2018/05/15	41	49.33	34	49.51	50.70	7	2,324	0.30%
2018/05/14	23	44.83	83	45.87	46.10	-60	2,158	-2.78%
2018/05/11	112	41.75	81	42.06	41.95	31	2,135	1.45%	大買/
2018/05/10	48	37.77	34	38.63	39.60	14	1,969	0.71%
2018/05/09	46	35.22	53	35.70	36.00	-7	1,852	-0.38%
2018/05/08	39	34.62	30	34.23	33.95	9	1,776	0.51%
2018/05/07	24	34.60	15	35.15	35.60	9	1,725	0.52%
2018/05/04	10	32.19	8	32.59	32.40	2	1,646	0.12%
2018/05/03	2	30.73	0	0.00	30.65	2	1,651	0.12%
2018/05/02	1	31.70	0	0.00	31.40	1	1,687	0.06%
2018/04/30	3	31.97	2	32.13	31.70	1	1,682	0.06%
2018/04/27	15	32.53	19	32.40	33.00	-4	1,690	-0.24%
2018/04/26	5	31.84	4	30.64	30.30	1	1,699	0.06%
2018/04/25	4	31.48	4	31.74	31.40	0	1,728	0.00%
2018/04/24	43	32.27	47	32.86	32.30	-4	1,738	-0.23%
2018/04/23	9	34.67	5	34.93	34.40	4	1,757	0.23%
2018/04/20	10	34.90	11.2	34.67	34.00	-1.2	1,746	-0.07%
2018/04/19	50	34.71	69	34.44	34.20	-19	1,693	-1.12%
2018/04/18	34	32.44	35	32.52	33.60	-1	1,578	-0.06%
2018/04/17	78	33.15	75	33.31	32.10	3	1,505	0.20%
2018/04/16	11	31.37	41	31.43	32.10	-30	1,272	-2.36%
2018/04/13	11	29.65	19	29.85	29.20	-8	1,144	-0.70%
2018/04/12	44	29.25	42	28.94	28.90	2	1,121	0.18%
2018/04/11	2	27.20	2	27.60	27.60	0	1,096	0.00%
2018/04/09	0	0.00	2	26.95	26.85	-2	1,128	-0.18%
2018/04/03	0	0.00	5	26.67	27.00	-5	1,147	-0.44%
2018/03/31	1	26.20	0	0.00	26.45	1	1,203	0.08%
2018/03/30	2	26.10	0	0.00	26.00	2	1,215	0.16%
2018/03/29	5	26.31	1	26.60	26.20	4	1,221	0.33%
2018/03/28	4	26.58	3	26.85	26.50	1	1,227	0.08%
2018/03/27	2	27.20	1	27.45	27.20	1	1,223	0.08%
2018/03/26	1	27.00	1	27.20	27.10	0	1,223	0.00%
2018/03/23	1	27.00	1	27.30	27.40	0	1,222	0.00%
2018/03/22	19	28.16	15	28.48	27.80	4	1,219	0.33%
2018/03/21	6	27.69	3	28.00	27.50	3	1,205	0.25%
2018/03/20	2	27.70	0	0.00	27.70	2	1,201	0.17%
2018/03/19	2	27.40	2	27.45	27.50	0	1,200	0.00%
2018/03/16	7	27.87	3	28.20	27.60	4	1,196	0.33%
2018/03/15	2	28.50	0	0.00	28.50	2	1,187	0.17%
2018/03/14	6	29.03	5	29.16	28.90	1	1,185	0.08%
2018/03/13	7	28.96	1	28.80	28.80	6	1,183	0.51%
2018/03/12	15	29.31	4	29.45	28.80	11	1,178	0.93%
2018/03/09	3	28.97	24	29.10	29.60	-21	1,160	-1.81%
2018/03/08	6	28.13	3	27.95	27.85	3	1,140	0.26%
2018/03/07	22	29.31	25	29.61	28.40	-3	1,131	-0.27%
2018/03/06	25	28.92	37	28.92	28.90	-12	1,085	-1.11%
2018/03/05	5	27.52	5	27.87	27.25	0	1,054	0.00%
2018/03/02	2	27.00	0	0.00	27.05	2	1,055	0.19%
2018/03/01	15	27.62	2	27.55	27.40	13	1,070	1.21%
2018/02/27	7	27.63	0	0.00	27.30	7	1,110	0.63%
2018/02/26	9	28.69	7	29.41	28.10	2	1,170	0.17%
2018/02/23	8	29.66	10	30.15	29.50	-2	1,159	-0.17%
2018/02/22	10	29.33	26	29.41	29.70	-16	1,172	-1.36%
2018/02/21	32	29.50	18	29.60	29.40	14	1,160	1.21%
2018/02/12	5	28.12	3	28.80	29.00	2	1,150	0.17%
2018/02/09	9	28.44	8	28.60	28.80	1	1,143	0.09%
2018/02/08	11	28.35	1	29.15	27.90	10	1,133	0.88%
2018/02/07	45	31.09	33	30.05	29.00	12	1,118	1.07%
2018/02/06	45	31.20	44	29.92	30.60	1	1,073	0.09%
2018/02/05	19.2	30.57	21	30.84	31.50	-1.8	1,019	-0.18%
2018/02/02	10	29.97	19	29.45	30.50	-9	950	-0.95%
2018/01/31	6	28.08	7	28.29	28.50	-1	944	-0.11%
2018/01/30	9	27.98	2	27.85	27.10	7	935	0.75%
2018/01/29	2	28.58	0	0.00	28.55	2	921	0.22%
2018/01/26	15	29.52	9	29.98	28.80	6	913	0.66%
2018/01/25	20	29.32	20	29.33	30.35	0	868	0.00%
2018/01/24	3	27.55	4	27.99	27.75	-1	825	-0.12%
2018/01/23	5	28.94	5	28.70	27.75	0	821	0.00%
2018/01/22	16	29.75	20	29.51	28.80	-4	800	-0.50%
2018/01/19	17	28.80	10	28.92	29.20	7	760	0.92%
2018/01/18	9	27.78	3	27.95	28.10	6	713	0.84%
2018/01/17	32	27.74	28	27.72	26.90	4	682	0.59%
2018/01/16	5	26.70	3	26.70	26.70	2	623	0.32%
2018/01/08	0	0.00	1	26.65	25.95	-1	579	-0.17%
2018/01/05	2	25.80	0	0.00	25.90	2	569	0.35%
2018/01/04	7	26.75	0	0.00	26.70	7	563	1.24%
2018/01/03	6	27.15	7	26.58	26.95	-1	551	-0.18%
2018/01/02	2	25.85	2	25.85	26.80	0	525	0.00%