南港 (2101)-新光-高雄券商分點個股進出

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

南港

(2101)

可現股當沖

股價
47.60
漲跌
▲0.05
漲幅
+0.11%
成交量
1,194張
產業
上市橡膠類股
266人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南港 (2101)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/12/16	3	47.67	0	0.00	47.55	3	3,188	0.09%
2024/12/13	2	48.25	0	0.00	47.90	2	3,201	0.06%
2024/12/11	4	49.31	0	0.00	48.90	4	3,221	0.12%
2024/12/10	10.4	49.36	10	49.35	49.40	0.4	3,234	0.01%
2024/12/09	2.2	49.62	0	0.00	49.70	2.2	3,252	0.07%
2024/12/06	0	0.00	0.1	50.60	50.80	-0.1	3,234	0.00%
2024/12/05	1	49.85	2	50.20	49.85	-1	3,252	-0.03%
2024/12/03	0	0.00	3	50.13	50.30	-3	3,325	-0.09%
2024/12/02	0.1	50.90	5	50.12	49.75	-4.9	3,325	-0.15%
2024/11/29	0	0.00	2	49.05	49.10	-2	3,256	-0.06%
2024/11/28	16	47.58	0	0.00	47.35	16	3,256	0.49%
2024/11/27	3	48.12	2	48.08	47.70	1	3,274	0.03%
2024/11/26	1	48.60	0	0.00	48.90	1	3,295	0.03%
2024/11/25	0	0.00	2	48.70	48.70	-2	3,329	-0.06%
2024/11/22	10	48.25	0	0.00	48.30	10	3,293	0.30%
2024/11/21	20	48.10	0	0.00	48.35	20	3,297	0.61%
2024/11/18	1	46.70	0	0.00	47.80	1	3,393	0.03%
2024/11/15	5	45.90	0	0.00	45.90	5	3,349	0.15%
2024/11/14	2	45.50	21	45.65	45.40	-19	3,385	-0.56%
2024/11/13	1	47.85	0	0.00	47.95	1	3,392	0.03%
2024/11/12	3	47.57	0	0.00	48.10	3	3,529	0.09%
2024/11/08	1	47.50	0	0.00	47.35	1	3,570	0.03%
2024/11/07	1	48.25	15	48.13	48.40	-14	3,595	-0.39%
2024/11/06	4	48.13	4	48.51	47.80	0	3,632	0.00%
2024/11/05	0	0.00	9	48.88	48.90	-9	3,678	-0.24%
2024/11/01	0	0.00	6	48.67	49.20	-6	3,992	-0.15%
2024/10/30	9	47.91	0	0.00	47.65	9	4,068	0.22%
2024/10/29	9	48.08	3	48.65	48.70	6	4,147	0.14%
2024/10/28	1	48.40	4	48.73	48.40	-3	4,166	-0.07%
2024/10/25	2	49.28	9	48.75	49.15	-7	4,188	-0.17%
2024/10/24	5	47.65	0	0.00	47.60	5	4,179	0.12%
2024/10/23	14	48.00	2	48.23	48.00	12	4,216	0.28%
2024/10/22	2	47.10	0	0.00	47.40	2	4,241	0.05%
2024/10/21	1	47.35	0	0.00	47.45	1	4,315	0.02%
2024/10/18	3.2	48.06	0	0.00	48.05	3.2	4,382	0.07%
2024/10/17	6	48.59	13	48.90	48.85	-7	4,444	-0.16%
2024/10/16	6	46.94	1	47.30	47.05	5	4,507	0.11%
2024/10/15	12	46.66	0	0.00	46.25	12	4,703	0.26%
2024/10/14	2	47.65	1	47.10	47.20	1	4,739	0.02%
2024/10/11	5	48.43	3	49.15	47.80	2	4,750	0.04%
2024/10/09	0	0.00	5.2	49.80	49.80	-5.2	4,721	-0.11%
2024/10/08	7.3	50.96	18	50.65	49.30	-10.7	4,721	-0.23%
2024/10/07	2	50.10	6	49.33	50.50	-4	4,651	-0.09%
2024/10/04	1	48.00	1	48.05	47.90	0	4,768	0.00%
2024/10/01	1	48.80	3	48.55	48.60	-2	4,787	-0.04%
2024/09/30	12	49.15	2	49.35	49.20	10	4,806	0.21%
2024/09/27	2	48.55	2	48.63	49.00	0	4,822	0.00%
2024/09/26	1.1	48.55	0	0.00	48.45	1.1	4,858	0.02%
2024/09/25	0	0.00	12	48.75	48.65	-12	4,982	-0.24%
2024/09/24	16	48.64	0	0.00	48.30	16	5,171	0.31%
2024/09/23	5	47.50	1	47.70	48.25	4	5,261	0.08%
2024/09/20	43	48.69	13.3	48.67	48.50	29.8	5,217	0.57%
2024/09/19	1	52.10	1	52.20	52.40	0	5,072	0.00%
2024/09/18	0.2	51.60	2	51.60	51.50	-1.9	5,128	-0.04%
2024/09/16	0	0.00	3	50.57	50.80	-3	5,179	-0.06%
2024/09/13	1.4	50.16	10	50.37	50.20	-8.6	5,240	-0.16%
2024/09/12	2	49.90	0	0.00	49.95	2	5,302	0.04%
2024/09/11	2	49.80	1	50.30	49.75	1	5,368	0.02%
2024/09/10	10.2	50.01	0	0.00	49.75	10.2	5,530	0.18%
2024/09/09	3	49.93	1	50.70	50.70	2	5,627	0.04%
2024/09/06	2.2	50.24	1	50.80	50.80	1.2	5,729	0.02%
2024/09/05	0	0.00	3	51.60	51.90	-3	5,793	-0.05%
2024/09/04	6	50.38	0.2	51.00	50.60	5.8	6,002	0.10%
2024/09/03	7	52.76	1.4	52.56	52.40	5.6	6,180	0.09%
2024/08/30	0.5	54.08	1	53.90	54.00	-0.5	7,328	-0.01%
2024/08/29	1	54.20	1	54.30	54.30	0	8,029	0.00%
2024/08/28	3	53.77	4	53.80	53.90	-1	8,383	-0.01%
2024/08/27	0	0.00	2	53.00	53.50	-2	9,119	-0.02%
2024/08/26	5	52.30	0	0.00	51.80	5	9,176	0.05%
2024/08/23	3	51.43	0	0.00	51.60	3	9,281	0.03%
2024/08/22	0.5	52.20	0	0.00	52.20	0.5	9,328	0.01%
2024/08/21	2	52.36	2	51.70	52.90	0	9,371	0.00%
2024/08/20	17	53.22	11	53.82	52.50	6	9,431	0.06%
2024/08/19	0	0.00	2	54.35	54.50	-2	9,712	-0.02%
2024/08/16	7.3	54.23	219	53.97	54.00	-211.7	9,850	-2.15%	大賣/鉅額交易
2024/08/15	126.1	54.72	187	54.73	53.70	-60.9	9,891	-0.62%	大買/大賣/
2024/08/14	106	52.49	12	52.54	53.40	94	9,955	0.94%	大買/
2024/08/13	2	50.25	0	0.00	50.30	2	10,033	0.02%
2024/08/12	2	50.15	8	50.11	50.30	-6	10,508	-0.06%
2024/08/08	1	48.35	11	48.20	48.20	-10	10,827	-0.09%
2024/08/07	36	48.18	8	47.35	48.60	28	10,997	0.25%
2024/08/06	13	46.26	16	46.30	46.85	-3	11,129	-0.03%
2024/08/05	23.5	47.80	6	47.83	46.25	17.5	11,327	0.15%
2024/08/02	118	52.29	7	52.09	50.80	111	11,673	0.95%	大買/鉅額交易
2024/08/01	19	53.14	61.1	53.74	53.70	-42.1	12,047	-0.35%
2024/07/31	41.1	52.85	11	53.25	52.80	30.1	12,227	0.25%
2024/07/30	1	51.90	1	52.70	53.00	0	12,651	0.00%
2024/07/29	6.2	52.47	16	52.75	52.40	-9.8	12,969	-0.08%
2024/07/26	30.4	51.42	1	51.30	51.60	29.4	13,455	0.22%
2024/07/23	2.1	52.32	13	52.35	52.50	-11	14,247	-0.08%
2024/07/22	13	51.32	0	0.00	51.30	13	15,260	0.09%
2024/07/19	27.1	52.93	21	52.55	52.10	6.1	15,661	0.04%
2024/07/18	12.1	53.96	14.1	54.23	53.90	-2	15,997	-0.01%
2024/07/17	63.7	54.62	8.1	54.71	54.10	55.6	16,370	0.34%
2024/07/16	28.2	54.35	8.1	54.33	54.00	20.1	17,194	0.12%
2024/07/15	7.2	52.21	6	52.20	53.10	1.2	17,777	0.01%
2024/07/12	24	51.80	4	51.83	51.50	20	17,950	0.11%
2024/07/11	18	51.55	1	51.30	51.10	17	18,320	0.09%
2024/07/10	13	51.05	1	51.10	51.50	12	18,540	0.06%
2024/07/09	2	50.10	10	50.63	50.60	-8	18,783	-0.04%
2024/07/08	5	51.72	10.1	52.18	51.20	-5.1	19,059	-0.03%
2024/07/05	0.1	53.47	1	53.30	53.50	-0.9	18,974	0.00%
2024/07/04	0	0.00	2	53.70	53.90	-2	19,015	-0.01%
2024/07/03	0.1	53.40	1	53.90	53.60	-1	19,119	0.00%
2024/07/02	3	53.37	3	53.50	53.40	0	19,122	0.00%
2024/07/01	2	53.70	6	54.15	54.00	-4	19,078	-0.02%
2024/06/28	12	52.76	78	53.39	52.10	-66	18,963	-0.35%
2024/06/27	3.5	54.49	0.1	54.92	54.20	3.4	18,786	0.02%
2024/06/26	1	55.80	18	56.01	55.70	-17	18,690	-0.09%
2024/06/25	2	55.60	4	55.80	55.90	-2	18,680	-0.01%
2024/06/24	5.2	56.36	2.3	57.08	55.90	2.9	18,640	0.02%
2024/06/21	31	56.91	13	57.03	56.90	18	18,591	0.10%
2024/06/20	5	57.10	1	57.30	57.30	4	18,566	0.02%
2024/06/19	14	56.98	6.5	56.99	56.90	7.5	18,491	0.04%
2024/06/18	6	56.35	5	56.40	56.70	1	18,415	0.01%
2024/06/17	30	56.65	29	56.21	55.90	1	18,346	0.01%
2024/06/14	24	57.79	14	58.12	57.40	10	18,179	0.06%
2024/06/13	6	56.94	16	57.20	57.10	-10	18,081	-0.06%
2024/06/12	18.1	57.19	20	57.39	57.00	-1.8	17,985	-0.01%
2024/06/11	35.6	58.55	49	58.54	57.90	-13.4	17,882	-0.08%
2024/06/07	24.5	60.32	21.1	60.72	59.50	3.4	17,677	0.02%
2024/06/06	108.7	60.42	69	59.91	60.10	39.7	17,435	0.23%	大買/
2024/06/05	46	63.72	54	63.85	63.40	-8	16,722	-0.05%
2024/06/04	60.1	62.89	74.5	63.73	64.50	-14.5	16,278	-0.09%
2024/06/03	16.1	60.77	44.2	60.42	61.30	-28	15,606	-0.18%
2024/05/31	68.3	59.72	274.3	60.47	59.60	-206	15,235	-1.35%	大賣/鉅額交易
2024/05/30	14.2	57.52	34.2	57.73	57.40	-20	14,461	-0.14%
2024/05/29	43.4	57.09	6	57.25	57.60	37.4	14,383	0.26%
2024/05/28	12.1	56.81	1.1	57.00	56.90	11	14,261	0.08%
2024/05/27	37.1	56.42	18	56.86	56.50	19.1	14,218	0.13%
2024/05/24	23	55.60	3	56.07	56.30	20	14,158	0.14%
2024/05/23	60.4	57.10	9	55.71	55.60	51.4	14,116	0.36%
2024/05/22	0.1	58.70	15.1	58.79	58.70	-15.1	13,816	-0.11%
2024/05/21	14.1	57.90	3	57.97	58.00	11.1	13,650	0.08%
2024/05/20	28.3	58.07	21.8	58.15	58.00	6.5	13,544	0.05%
2024/05/17	41.2	57.96	18.3	58.10	58.50	22.8	13,313	0.17%
2024/05/16	55	57.62	70.3	57.89	57.90	-15.3	13,100	-0.12%
2024/05/15	13.6	55.97	10.1	55.74	55.60	3.5	12,619	0.03%
2024/05/14	22	55.88	35	55.48	55.10	-13	12,417	-0.10%
2024/05/13	13.1	55.04	9	55.42	55.60	4.1	12,213	0.03%
2024/05/10	9	55.74	3	56.00	54.90	6	12,003	0.05%
2024/05/09	41.3	55.79	77.2	55.24	54.80	-35.9	11,810	-0.30%
2024/05/08	52.3	58.09	41	57.15	56.40	11.2	11,474	0.10%
2024/05/07	70.9	59.40	32	59.40	59.80	38.9	10,949	0.36%
2024/05/06	136.2	60.77	43.3	60.97	60.90	92.9	10,469	0.89%	大買/
2024/05/03	44.6	60.36	106	60.52	60.70	-61.5	10,184	-0.60%	大賣/
2024/05/02	28.3	59.64	23	59.58	59.50	5.3	9,746	0.05%
2024/04/30	73.8	59.31	68.9	59.51	58.80	4.9	9,440	0.05%
2024/04/29	77.2	60.77	184	60.74	60.80	-106.8	8,922	-1.20%	大賣/鉅額交易
2024/04/26	117.6	58.15	139	58.64	59.50	-21.4	8,094	-0.26%	大買/大賣/
2024/04/25	56	54.32	47	54.51	54.80	9	7,060	0.13%
2024/04/24	22.1	53.71	40	53.78	53.60	-17.9	6,595	-0.27%
2024/04/23	39.1	52.00	84.4	52.16	53.30	-45.3	6,227	-0.73%
2024/04/22	67.1	51.85	33.3	52.48	50.70	33.8	5,856	0.58%
2024/04/19	43.4	48.67	32.2	49.12	50.00	11.3	4,962	0.23%
2024/04/18	66.2	45.92	66	45.89	47.50	0.2	4,215	0.00%
2024/04/17	81.1	46.87	19	47.45	46.15	62.1	3,963	1.57%
2024/04/16	50.6	45.45	65	46.06	46.20	-14.4	3,663	-0.39%
2024/04/15	75	47.28	209.1	45.61	47.35	-134.1	3,450	-3.89%	大賣/鉅額交易
2024/04/12	33.4	44.93	91.4	44.64	46.70	-58.1	3,189	-1.82%
2024/04/11	11	42.35	0	0.00	42.65	11	2,934	0.37%
2024/04/10	7	42.01	26	42.33	42.00	-19	2,991	-0.64%
2024/04/09	126	41.96	6	41.35	41.95	120	2,979	4.03%	大買/鉅額交易
2024/04/08	28	40.76	0	0.00	40.70	28	2,862	0.98%
2024/04/03	43	40.43	0	0.00	40.60	43	2,896	1.48%
2024/04/02	12	40.40	6	40.60	40.70	6	2,980	0.20%
2024/04/01	30	40.50	0	0.00	40.35	30	3,091	0.97%
2024/03/29	3	40.07	0	0.00	40.30	3	3,134	0.10%
2024/03/28	21	40.08	1	40.00	40.30	20	3,138	0.64%
2024/03/27	4	39.64	0	0.00	39.60	4	3,102	0.13%
2024/03/26	1	39.00	15	39.15	39.05	-14	3,091	-0.45%
2024/03/25	5	39.33	3	39.50	39.50	2	3,104	0.06%
2024/03/22	5	39.04	11	38.80	39.00	-6	3,107	-0.19%
2024/03/20	11	38.99	0	0.00	38.70	11	3,156	0.35%
2024/03/19	5	38.97	2	38.90	38.85	3	3,147	0.10%
2024/03/18	1	38.80	5.3	38.78	38.75	-4.3	3,121	-0.14%
2024/03/15	4	38.91	34.3	39.02	38.85	-30.3	3,096	-0.98%
2024/03/14	5	39.57	0	0.00	39.30	5	3,063	0.16%
2024/03/13	3.3	39.73	1	40.00	39.85	2.3	3,028	0.08%
2024/03/12	11	40.60	0	0.00	40.50	11	3,013	0.37%
2024/03/11	12	40.55	0	0.00	40.80	12	2,997	0.40%
2024/03/08	0	0.00	0.1	41.00	40.30	-0.1	2,981	0.00%
2024/03/07	2	41.35	3	41.10	41.40	-1	2,952	-0.03%
2024/03/06	2.1	39.50	0	0.00	39.50	2.1	2,877	0.07%
2024/03/05	5.1	39.53	0	0.00	39.50	5.1	2,867	0.18%
2024/03/04	9.2	39.85	0	0.00	39.55	9.2	2,891	0.32%
2024/03/01	3	39.45	5	39.40	39.70	-2	2,871	-0.07%
2024/02/29	3	39.48	0	0.00	39.35	3	2,869	0.10%
2024/02/27	4	39.73	0	0.00	39.55	4	2,835	0.14%
2024/02/26	11.4	39.79	7	40.01	39.70	4.4	2,799	0.16%
2024/02/23	50.1	41.10	0.4	40.50	40.35	49.8	2,723	1.83%
2024/02/22	36.1	41.77	0	0.00	41.70	36.1	2,650	1.36%
2024/02/21	28	41.93	0	0.00	41.95	28	2,630	1.06%
2024/02/20	19.9	42.03	0	0.00	42.10	19.9	2,605	0.76%
2024/02/16	1	42.15	0	0.00	42.20	1	2,555	0.04%
2024/02/15	1	42.35	0	0.00	41.90	1	2,534	0.04%
2024/02/05	16	41.53	0	0.00	41.50	16	2,510	0.64%
2024/02/02	1.1	41.43	0	0.00	41.50	1.1	2,492	0.04%
2024/02/01	7	41.51	1	41.80	41.75	6	2,474	0.24%
2024/01/31	1.5	41.85	0	0.00	41.70	1.5	2,451	0.06%
2024/01/29	1	42.50	0	0.00	42.40	1	2,420	0.04%
2024/01/25	1	41.85	0	0.00	42.25	1	2,398	0.04%
2024/01/24	6	42.57	4	42.45	42.45	2	2,364	0.08%
2024/01/22	3	41.62	0	0.00	41.55	3	2,277	0.13%
2024/01/19	5	41.46	0	0.00	41.50	5	2,257	0.22%
2024/01/18	0.2	41.30	0	0.00	41.15	0.2	2,232	0.01%
2024/01/17	6.1	41.64	0	0.00	41.50	6.1	2,210	0.27%
2024/01/16	32	42.33	1	42.80	42.15	31	2,152	1.44%
2024/01/15	90.4	43.18	0	0.00	43.35	90.4	2,055	4.40%
2024/01/12	5.5	42.61	76	42.38	42.75	-70.5	2,006	-3.51%
2024/01/11	1	43.20	1	43.45	43.50	0	1,950	0.00%
2024/01/10	14	43.65	21	43.51	43.00	-7	1,908	-0.36%
2024/01/09	1	45.00	0	0.00	45.05	1	1,763	0.06%
2024/01/08	4.2	45.71	1	45.40	45.45	3.2	1,696	0.19%
2024/01/05	17.1	45.19	19	45.26	45.55	-1.9	1,645	-0.12%
2024/01/04	52	44.05	4	44.26	44.85	48	1,501	3.20%
2024/01/03	2	42.85	0	0.00	42.80	2	1,349	0.15%
2024/01/02	4	42.03	0	0.00	42.25	4	1,274	0.31%
2023/12/29	53	42.23	6	41.93	42.00	47	1,257	3.74%
2023/12/28	30	42.28	19	41.62	42.65	11	1,184	0.93%
2023/12/27	58	41.66	49.1	41.31	41.65	9	1,079	0.83%
2023/12/26	18	40.41	0	0.00	40.50	18	930	1.93%
2023/12/25	31	39.75	2	39.60	39.50	29	840	3.45%
2023/12/22	2	39.50	4	39.50	39.55	-2	810	-0.25%
2023/12/21	0	0.00	1	39.50	39.45	-1	797	-0.13%
2023/12/20	11.6	39.53	4	39.40	39.50	7.6	776	0.98%
2023/12/19	28	39.66	0.1	39.58	39.55	27.9	735	3.80%
2023/12/18	20	39.53	0	0.00	39.45	20	667	3.00%
2023/12/15	2	39.05	0	0.00	39.10	2	596	0.34%
2023/12/12	0	0.00	3	38.50	38.50	-3	587	-0.51%
2023/12/07	0.2	39.30	0	0.00	39.15	0.2	580	0.03%
2023/12/04	1	38.95	0	0.00	38.90	1	551	0.18%
2023/12/01	3	38.93	0	0.00	38.80	3	569	0.53%
2023/11/30	2	38.93	0	0.00	38.85	2	590	0.34%
2023/11/21	26	38.39	0	0.00	38.10	26	614	4.23%
2023/11/15	0	0.00	15	37.90	38.35	-15	617	-2.43%
2023/11/03	5	36.60	0	0.00	36.80	5	648	0.77%
2023/10/23	2	36.65	0	0.00	36.65	2	675	0.30%
2023/10/20	1	36.60	0	0.00	36.55	1	679	0.15%
2023/10/19	0	0.00	1	37.00	37.05	-1	676	-0.15%
2023/10/13	11	38.00	0	0.00	37.90	11	674	1.63%
2023/10/04	0	0.00	16	38.00	37.95	-16	675	-2.37%
2023/09/27	0	0.00	1	38.05	38.00	-1	706	-0.14%
2023/09/14	0	0.00	3	38.45	38.60	-3	781	-0.38%
2023/09/13	1	38.00	0	0.00	38.05	1	804	0.12%
2023/09/08	2	37.65	0	0.00	37.85	2	988	0.20%
2023/09/06	3	38.92	0	0.00	38.40	3	1,012	0.30%
2023/09/05	7	39.35	7	39.65	39.50	0	988	0.00%
2023/09/04	0	0.00	13	39.06	39.00	-13	967	-1.34%
2023/09/01	5	39.00	0	0.00	38.95	5	962	0.52%
2023/08/21	2	38.73	0	0.00	38.55	2	942	0.21%
2023/08/16	0	0.00	2	38.55	38.45	-2	936	-0.21%
2023/08/07	0	0.00	7	38.22	38.35	-7	953	-0.73%
2023/07/26	5	38.62	0	0.00	38.45	5	938	0.53%
2023/07/24	0	0.00	3	37.60	37.90	-3	933	-0.32%
2023/07/21	1	37.80	0	0.00	37.80	1	929	0.11%
2023/07/20	5	38.16	0	0.00	38.20	5	940	0.53%
2023/07/13	5	37.83	0	0.00	37.75	5	988	0.51%
2023/07/12	1	38.05	0	0.00	38.05	1	972	0.10%
2023/07/10	1	38.20	0	0.00	38.20	1	981	0.10%
2023/07/03	0	0.00	2	39.40	39.25	-2	1,096	-0.18%
2023/06/27	2	39.40	0	0.00	39.35	2	1,093	0.18%
2023/06/26	4	39.93	0	0.00	39.60	4	1,084	0.37%
2023/06/21	2	40.35	0	0.00	40.55	2	1,071	0.19%
2023/06/19	4	40.80	0	0.00	40.85	4	1,103	0.36%
2023/06/16	9	41.88	3	41.50	41.35	6	1,090	0.55%
2023/06/15	24	40.81	28	41.38	41.40	-4	990	-0.40%
2023/05/31	0	0.00	3	38.40	38.35	-3	881	-0.34%
2023/05/22	0	0.00	1	39.60	39.35	-1	892	-0.11%
2023/05/17	0	0.00	1	39.35	39.45	-1	888	-0.11%
2023/04/20	0	0.00	1	38.55	38.40	-1	953	-0.10%
2023/04/17	0	0.00	0.2	39.60	39.85	-0.2	932	-0.02%
2023/04/14	1	40.00	0	0.00	39.90	1	933	0.11%
2023/04/12	3	39.90	7	39.99	39.95	-4	926	-0.43%
2023/04/11	0	0.00	1	40.65	40.55	-1	911	-0.11%
2023/04/10	1	41.50	0	0.00	40.90	1	894	0.11%
2023/04/07	0	0.00	2.1	40.78	40.95	-2.1	856	-0.24%
2023/03/30	0	0.00	1	38.50	38.80	-1	767	-0.13%
2023/03/27	0	0.00	0.1	39.00	39.00	-0.1	764	-0.01%
2023/03/23	3	38.80	0	0.00	38.85	3	761	0.39%
2023/03/22	1	39.25	0	0.00	38.75	1	752	0.13%
2023/03/21	0	0.00	2	37.10	37.90	-2	701	-0.29%
2023/03/17	0	0.00	8	36.69	36.60	-8	675	-1.18%
2023/03/13	0	0.00	1	36.30	36.55	-1	690	-0.14%
2023/03/09	0	0.00	6	37.05	37.05	-6	679	-0.88%
2023/03/02	0	0.00	0.3	36.90	37.05	-0.3	689	-0.04%
2023/02/23	0.1	37.25	0	0.00	36.95	0.1	688	0.01%
2023/02/22	1	36.80	0.1	37.00	37.00	0.9	685	0.13%
2023/02/15	0	34.85	0	0.00	35.20	0	697	0.00%
2023/02/14	1	35.14	0	0.00	35.00	1	695	0.15%
2023/02/13	0.2	35.01	2	35.25	34.85	-1.8	707	-0.26%
2023/02/10	2	37.45	0.1	37.20	37.50	1.9	661	0.29%
2023/02/07	1	34.70	0	0.00	34.70	1	563	0.18%
2023/02/02	0	0.00	3	34.13	33.95	-3	553	-0.54%
2023/01/10	0	0.00	2	33.55	33.55	-2	577	-0.35%
2023/01/09	2	33.48	0	0.00	33.45	2	586	0.34%
2023/01/06	0.1	33.05	0	0.00	33.05	0.1	583	0.02%
2023/01/05	0.2	33.07	0	0.00	32.95	0.2	601	0.02%
2023/01/03	0	33.00	0	0.00	33.10	0	593	0.00%
2022/12/13	1	34.30	0	0.00	34.25	1	667	0.15%
2022/12/07	1	34.55	0	0.00	34.50	1	677	0.15%
2022/12/06	0	0.00	3	35.25	34.95	-3	672	-0.45%
2022/12/05	0	0.00	0.3	35.47	35.80	-0.3	668	-0.05%
2022/12/02	0	0.00	0.1	35.25	35.25	-0.1	667	-0.01%
2022/12/01	0	0.00	0	35.20	35.15	0	678	0.00%
2022/11/30	0	0.00	0.2	35.18	35.15	-0.2	675	-0.03%
2022/11/29	1	34.80	2	35.03	34.90	-1	675	-0.15%
2022/11/25	3	35.75	0	0.00	35.40	3	718	0.42%
2022/11/21	1.1	34.60	2	34.98	35.00	-0.9	700	-0.13%
2022/11/16	0	0.00	0	36.00	35.00	0	697	0.00%
2022/11/14	0	34.70	0	0.00	34.75	0	668	0.00%
2022/11/11	2	34.05	0	0.00	34.00	2	661	0.30%
2022/11/10	3	34.55	0	0.00	34.75	3	652	0.46%
2022/11/09	0	0.00	1	33.95	34.95	-1	652	-0.15%
2022/11/07	0.1	33.80	0	0.00	33.90	0.1	637	0.02%
2022/11/03	0	33.90	0	0.00	33.75	0	637	0.00%
2022/11/02	0.1	34.20	0	0.00	34.15	0.1	637	0.02%
2022/10/26	0.2	33.61	0	0.00	33.70	0.2	665	0.03%
2022/10/25	0.1	33.85	0	0.00	33.70	0.1	667	0.01%
2022/10/24	1.1	33.94	0	0.00	33.95	1.1	665	0.17%
2022/10/17	1	34.30	0	0.00	33.90	1	700	0.14%
2022/10/14	2	35.15	0	0.00	35.20	2	692	0.29%
2022/10/13	1.1	34.91	0	0.00	34.75	1.1	693	0.16%
2022/10/12	1.1	35.98	0	0.00	36.20	1.1	676	0.16%
2022/10/11	1	36.60	0	0.00	36.55	1	677	0.15%
2022/10/07	0	0.00	8	37.55	37.15	-8	674	-1.19%
2022/10/05	0	0.00	1	37.30	37.10	-1	680	-0.15%
2022/10/04	1	37.05	0	0.00	37.10	1	685	0.15%
2022/09/30	1	36.70	1	37.00	37.25	0	691	0.00%
2022/09/28	1.1	37.26	0	0.00	37.05	1.1	689	0.16%
2022/09/27	2	37.45	2	37.65	38.00	0	681	0.00%
2022/09/26	6	37.45	0	0.00	37.30	6	676	0.89%
2022/09/23	1.1	37.81	0	0.00	37.80	1.1	673	0.16%
2022/09/20	0	0.00	4	38.38	38.65	-4	663	-0.60%
2022/09/19	0.1	38.60	0	0.00	38.50	0.1	665	0.02%
2022/09/16	0	0.00	4	38.73	38.60	-4	665	-0.60%
2022/09/15	0	0.00	1	38.70	38.85	-1	671	-0.15%
2022/09/12	0	0.00	1	38.85	38.85	-1	707	-0.14%
2022/09/05	2	39.40	0	0.00	39.15	2	703	0.28%
2022/09/02	0	0.00	4	39.78	39.55	-4	720	-0.56%
2022/09/01	0	0.00	2	39.70	39.80	-2	718	-0.28%
2022/08/30	1	38.40	0	0.00	38.40	1	683	0.15%
2022/08/23	0	0.00	10	38.50	38.50	-10	734	-1.36%
2022/08/22	0	0.00	10	39.00	38.80	-10	737	-1.36%
2022/08/19	0	0.00	1	39.15	39.15	-1	735	-0.14%
2022/08/18	0	0.00	1	39.35	39.40	-1	733	-0.14%
2022/08/16	0	0.00	2	39.80	39.80	-2	729	-0.27%
2022/07/07	0	0.00	0.1	38.20	38.20	-0.1	953	-0.01%
2022/07/01	0.1	38.20	6	37.75	37.75	-5.9	1,035	-0.57%
2022/06/30	1	37.75	0	0.00	38.20	1	1,053	0.09%
2022/06/17	0	0.00	2	37.95	38.00	-2	1,219	-0.16%
2022/06/14	1	38.50	0	0.00	38.50	1	1,311	0.08%
2022/06/06	1	39.95	2	39.50	39.35	-1	1,370	-0.07%
2022/06/02	0	0.00	10	40.90	40.75	-10	1,389	-0.72%
2022/05/20	0	0.00	1	40.15	40.35	-1	1,562	-0.06%
2022/05/18	1	40.25	0	0.00	40.15	1	1,595	0.06%
2022/05/10	0	0.00	1	39.55	39.80	-1	1,860	-0.05%
2022/05/06	1	39.40	0	0.00	39.50	1	1,995	0.05%
2022/05/04	0	0.00	1	38.80	38.65	-1	2,922	-0.03%
2022/05/03	3	38.62	1	38.60	38.55	2	3,390	0.06%
2022/04/28	1	38.40	0	0.00	38.40	1	4,421	0.02%
2022/04/27	2	38.53	2	38.55	38.40	0	4,426	0.00%
2022/04/26	0	0.00	1	39.40	39.15	-1	4,417	-0.02%
2022/04/25	5	39.06	0	0.00	39.00	5	4,413	0.11%
2022/04/22	0	0.00	1	40.15	40.25	-1	4,378	-0.02%
2022/04/21	0	40.65	0	0.00	40.65	0	4,383	0.00%
2022/04/20	0	0.00	2	40.55	40.80	-2	4,441	-0.05%
2022/04/19	2	40.78	0	0.00	40.70	2	4,458	0.04%
2022/04/18	0	0.00	1	40.65	40.80	-1	4,498	-0.02%
2022/04/12	2	41.08	0	0.00	41.10	2	4,629	0.04%
2022/04/11	1	41.10	0.1	41.10	41.45	0.9	4,635	0.02%
2022/04/07	0	0.00	2	41.60	41.35	-2	4,628	-0.04%
2022/04/06	1	41.75	0	0.00	42.25	1	4,622	0.02%
2022/03/31	3	42.88	2	42.90	42.40	1	4,606	0.02%
2022/03/30	1	42.50	1	42.78	42.90	0	4,569	0.00%
2022/03/24	1	41.75	0	0.00	41.90	1	4,538	0.02%
2022/03/22	4	41.50	0	0.00	41.55	4	4,559	0.09%
2022/03/21	0	0.00	1	41.90	41.85	-1	4,556	-0.02%
2022/03/18	0	0.00	2	42.35	41.85	-2	4,557	-0.04%
2022/03/17	0	0.00	2	41.60	41.70	-2	4,526	-0.04%
2022/03/16	3	40.98	1	41.15	40.50	2	4,489	0.04%
2022/03/11	1	40.60	2	40.45	40.65	-1	4,466	-0.02%
2022/03/09	1	40.25	0	0.00	40.30	1	4,460	0.02%
2022/03/07	1	39.95	0	0.00	40.65	1	4,457	0.02%
2022/03/04	2	40.90	1	41.25	41.25	1	4,446	0.02%
2022/03/03	0	0.00	1	41.35	41.50	-1	4,445	-0.02%
2022/03/02	1	40.95	0	0.00	41.35	1	4,461	0.02%
2022/03/01	0	0.00	3	41.52	41.60	-3	4,478	-0.07%
2022/02/24	5	40.72	0	0.00	40.45	5	4,497	0.11%
2022/02/23	0	0.00	2	41.80	41.65	-2	4,519	-0.04%
2022/02/22	5	41.50	0	0.00	41.50	5	4,562	0.11%
2022/02/21	6	42.48	0	0.00	42.40	6	4,545	0.13%
2022/02/18	0	0.00	2	42.85	42.90	-2	4,545	-0.04%
2022/02/17	2	42.73	4	42.45	42.30	-2	4,516	-0.04%
2022/02/16	1	43.40	1	43.35	43.25	0	4,465	0.00%
2022/02/15	1	43.70	2	43.85	42.90	-1	4,451	-0.02%
2022/02/14	3	43.73	0	0.00	43.60	3	4,412	0.07%
2022/02/11	4	45.83	5	46.00	45.80	-1	4,349	-0.02%
2022/02/10	4	45.91	4	45.60	45.80	0	4,308	0.00%
2022/02/09	5	45.61	9	45.59	45.40	-4	4,265	-0.09%
2022/02/08	8	46.09	8	46.04	45.80	0	4,207	0.00%
2022/02/07	57	45.07	62	45.12	46.25	-5	4,125	-0.12%
2022/01/26	221	47.98	215.6	47.60	45.50	5.4	3,943	0.14%	大買/大賣/
2022/01/25	112.6	47.02	105	47.10	47.95	7.6	3,248	0.23%	大買/大賣/
2022/01/24	147	46.51	146.2	46.49	46.90	0.8	2,807	0.03%	大買/大賣/
2022/01/21	29	42.97	48.3	43.19	44.10	-19.3	2,172	-0.89%
2022/01/20	0	0.00	13	40.16	40.45	-13	1,875	-0.69%
2022/01/18	0	0.00	2	40.05	39.90	-2	1,900	-0.11%
2022/01/17	2	40.05	5	40.00	40.00	-3	1,895	-0.16%
2022/01/14	13	39.89	3	40.08	40.15	10	1,913	0.52%
2022/01/13	4	40.08	17.1	39.95	40.20	-13.1	1,918	-0.68%
2022/01/11	6	38.45	0	0.00	38.50	6	1,869	0.32%
2022/01/10	9	38.06	0	0.00	38.45	9	1,880	0.48%
2022/01/07	1.1	38.29	0	0.00	38.30	1.1	1,874	0.06%
2022/01/06	6	38.05	0	0.00	38.30	6	1,862	0.32%
2022/01/05	3	39.27	0	0.00	38.90	3	1,795	0.17%
2021/12/30	3	40.25	0	0.00	40.10	3	1,797	0.17%
2021/12/27	0	0.00	7	39.30	39.40	-7	1,805	-0.39%
2021/12/21	7	38.04	0	0.00	38.70	7	1,941	0.36%
2021/12/20	1	38.25	0	0.00	38.45	1	1,942	0.05%
2021/12/17	3	38.40	0	0.00	38.70	3	1,932	0.16%
2021/12/16	0	0.00	1.1	38.90	38.70	-1.1	1,965	-0.06%
2021/12/14	1	39.10	5	39.10	39.20	-4	2,020	-0.20%
2021/12/09	0	0.00	6	39.30	39.40	-6	2,135	-0.28%
2021/12/08	0	0.00	5	39.05	39.15	-5	2,134	-0.23%
2021/12/07	0	0.00	5	38.85	39.20	-5	2,122	-0.24%
2021/12/01	1	38.15	1	38.45	38.60	0	2,136	0.00%
2021/11/30	7	38.71	0	0.00	38.60	7	2,121	0.33%
2021/11/29	0	0.00	2	38.70	38.80	-2	2,107	-0.09%
2021/11/26	3	38.98	0	0.00	39.10	3	2,096	0.14%
2021/11/25	4	39.34	0	0.00	39.40	4	2,079	0.19%
2021/11/24	5	39.07	0	0.00	40.05	5	2,052	0.24%
2021/11/23	2	39.35	0	0.00	39.65	2	2,014	0.10%
2021/11/22	10	40.25	0	0.00	40.00	10	2,003	0.50%
2021/11/19	0	0.00	10	41.70	40.75	-10	1,963	-0.51%
2021/11/18	1	41.10	5	41.14	41.00	-4	1,923	-0.21%
2021/11/17	0	40.50	0	0.00	40.85	0	1,920	0.00%
2021/11/12	0	0.00	4	40.25	40.45	-4	1,961	-0.20%
2021/11/10	0	0.00	4	40.60	40.40	-4	2,011	-0.20%
2021/11/08	15	39.93	0	0.00	40.05	15	2,013	0.74%
2021/11/03	3	39.05	0	0.00	39.75	3	2,068	0.15%
2021/11/02	2	39.00	0	0.00	39.50	2	2,058	0.10%
2021/11/01	3	39.60	4	39.33	39.25	-1	2,024	-0.05%
2021/10/28	2	39.70	0	0.00	40.40	2	2,036	0.10%
2021/10/25	0	40.65	1	40.80	40.75	-1	1,969	-0.05%
2021/10/21	0	0.00	1	40.90	40.95	-1	2,006	-0.05%
2021/10/19	20	41.20	0	0.00	41.25	20	1,986	1.01%
2021/10/18	3	41.22	0	0.00	41.25	3	1,968	0.15%
2021/10/15	0	0.00	1	40.50	40.55	-1	1,926	-0.05%
2021/10/08	8	40.55	0	0.00	40.65	8	1,877	0.43%
2021/10/07	9	41.05	0	0.00	40.95	9	1,854	0.49%
2021/10/06	4	40.18	0	0.00	40.35	4	1,842	0.22%
2021/10/04	2	39.90	0	0.00	40.05	2	1,860	0.11%
2021/10/01	2	39.95	24	40.17	40.10	-22	1,851	-1.19%
2021/09/30	3	41.22	3	41.30	41.15	0	1,832	0.00%
2021/09/28	1	40.25	1	40.00	40.10	0	1,872	0.00%
2021/09/24	5	38.73	0	0.00	38.85	5	1,889	0.26%
2021/09/23	2	38.00	2	38.30	38.35	0	1,938	0.00%
2021/09/22	1	37.75	0.2	38.35	38.35	0.8	1,900	0.04%
2021/09/17	5.2	38.81	0	0.00	39.10	5.2	1,841	0.28%
2021/09/16	2	39.30	0	0.00	39.15	2	1,838	0.11%
2021/09/14	5	39.47	0	0.00	39.40	5	1,739	0.29%
2021/09/13	1	38.75	8	38.60	38.90	-7	1,730	-0.40%
2021/09/09	2	38.65	0	0.00	38.95	2	1,742	0.11%
2021/09/03	0.1	38.65	0	0.00	38.80	0.1	1,681	0.01%
2021/09/02	0	0.00	3	38.55	38.60	-3	1,691	-0.18%
2021/09/01	1	38.70	0	0.00	38.80	1	1,695	0.06%
2021/08/30	0.1	38.00	0	0.00	38.25	0.1	1,695	0.01%
2021/08/25	0.1	37.70	0	0.00	38.10	0.1	1,718	0.01%
2021/08/23	1	37.35	1	37.60	37.90	0	1,715	0.00%
2021/08/20	2	37.20	2	37.55	37.55	0	1,703	0.00%
2021/08/18	1	37.25	1	37.75	38.30	0	1,701	0.00%
2021/08/16	1	37.35	10	37.26	37.90	-9	1,714	-0.52%
2021/08/13	5	38.21	0	0.00	37.90	5	1,678	0.30%
2021/08/12	2	38.93	0	0.00	39.10	2	1,658	0.12%
2021/08/11	1	39.20	0	0.00	39.35	1	1,655	0.06%
2021/08/09	1	39.40	23	39.89	40.00	-22	1,649	-1.33%
2021/08/06	4	40.60	0	0.00	40.50	4	1,665	0.24%
2021/08/05	9	41.09	0.1	40.60	40.80	8.9	1,718	0.52%
2021/08/04	0	0.00	10	40.30	40.90	-10	1,792	-0.56%
2021/08/03	35	41.38	4	40.75	40.80	31	1,879	1.65%
2021/08/02	0	0.00	4	39.30	39.60	-4	1,883	-0.21%
2021/07/29	2	39.90	0	0.00	40.00	2	2,068	0.10%
2021/07/28	4	39.94	0	0.00	40.00	4	2,073	0.19%
2021/07/27	2	40.05	0	0.00	40.05	2	2,072	0.10%
2021/07/23	0	0.00	4	40.10	40.05	-4	2,142	-0.19%
2021/07/22	0	39.50	0	0.00	39.60	0	2,157	0.00%
2021/07/21	3	39.37	0	0.00	39.50	3	2,179	0.14%
2021/07/19	0	0.00	9	39.69	39.75	-9	2,208	-0.41%
2021/07/16	0	0.00	4	39.75	39.85	-4	2,235	-0.18%
2021/07/14	4.1	39.59	3	39.55	39.85	1.1	2,379	0.04%
2021/07/13	2	39.70	1	39.95	39.90	1	2,499	0.04%
2021/07/09	0	0.00	4	40.04	39.90	-4	2,541	-0.16%
2021/07/08	1	39.65	0	0.00	39.90	1	2,549	0.04%
2021/07/07	2	39.75	1	40.15	39.95	1	2,574	0.04%
2021/07/06	4	39.71	3	39.65	40.00	1	2,572	0.04%
2021/07/05	11	39.93	3	39.67	40.05	8	2,564	0.31%
2021/06/30	2	38.28	0	0.00	38.40	2	2,400	0.08%
2021/06/28	1	38.70	0	0.00	39.00	1	2,353	0.04%
2021/06/22	1.1	38.05	0	0.00	38.00	1.1	2,312	0.05%
2021/06/21	1	37.85	0	0.00	38.15	1	2,312	0.04%
2021/06/16	2	38.55	0	0.00	38.20	2	2,359	0.08%
2021/06/09	4	38.79	0	0.00	38.50	4	2,383	0.17%
2021/06/07	1	37.50	0	0.00	37.85	1	2,406	0.04%
2021/06/03	2	38.85	1	38.45	38.50	1	2,381	0.04%
2021/06/02	1	38.35	0	0.00	38.50	1	2,405	0.04%
2021/05/28	0.1	38.25	0	0.00	38.25	0.1	2,403	0.00%
2021/05/25	6	38.63	6	38.98	38.55	0	2,362	0.00%
2021/05/21	1	37.65	19	37.09	37.10	-18	2,329	-0.77%
2021/05/20	0	0.00	3	36.20	36.60	-3	2,348	-0.13%
2021/05/19	1	36.90	0	0.00	36.80	1	2,432	0.04%
2021/05/18	0	0.00	1	36.40	36.90	-1	2,476	-0.04%
2021/05/17	3	35.32	1	35.00	35.00	2	2,571	0.08%
2021/05/14	0	0.00	17	36.96	37.30	-17	2,533	-0.67%
2021/05/13	5	37.02	0	0.00	37.00	5	2,493	0.20%
2021/05/12	4	38.28	12	40.29	38.05	-8	2,437	-0.33%
2021/05/11	23	42.82	12	42.25	41.35	11	2,365	0.46%
2021/05/10	13	41.29	19	42.18	41.90	-6	2,264	-0.26%
2021/05/07	50	40.18	13	40.23	40.35	37	2,200	1.68%
2021/05/06	9	40.04	8	40.39	39.80	1	2,010	0.05%
2021/05/05	10	40.06	0	0.00	39.90	10	1,994	0.50%
2021/05/04	6	39.81	1.1	40.12	40.00	4.9	1,989	0.25%
2021/05/03	0	0.00	0.1	42.10	41.60	-0.1	1,963	-0.01%
2021/04/29	2	43.68	0	0.00	43.40	2	1,934	0.10%
2021/04/28	0	0.00	5	44.55	43.70	-5	1,882	-0.27%
2021/04/27	1.1	43.98	6	44.12	44.15	-4.9	1,878	-0.26%
2021/04/23	0	0.00	10	43.28	43.50	-10	1,855	-0.54%
2021/04/22	2	43.53	0	0.00	42.85	2	1,858	0.11%
2021/04/21	3	44.35	0	0.00	43.80	3	1,825	0.16%
2021/04/20	2.1	45.13	4	44.64	43.65	-1.9	1,797	-0.11%
2021/04/19	8	44.59	3	44.95	44.95	5	1,703	0.29%
2021/04/15	1	42.90	0	0.00	42.95	1	1,566	0.06%
2021/04/14	5	41.85	0	0.00	41.95	5	1,530	0.33%
2021/04/13	8	42.16	2	42.45	41.90	6	1,514	0.40%
2021/04/12	7	41.76	0	0.00	41.80	7	1,503	0.47%
2021/04/09	0	0.00	4	40.85	41.20	-4	1,520	-0.26%
2021/03/30	1	40.85	0	0.00	41.20	1	1,469	0.07%
2021/03/26	0	0.00	1	40.35	40.50	-1	1,471	-0.07%
2021/03/25	4	40.11	0	0.00	40.20	4	1,469	0.27%
2021/03/23	1	40.10	0	0.00	39.90	1	1,509	0.07%
2021/03/22	1	39.55	1	40.00	40.20	0	1,496	0.00%
2021/03/18	3	41.78	0	0.00	41.55	3	1,453	0.21%
2021/03/17	1	41.80	0	0.00	41.70	1	1,460	0.07%
2021/03/16	1	42.45	0	0.00	42.35	1	1,475	0.07%
2021/03/12	5	43.16	0	0.00	43.25	5	1,468	0.34%
2021/03/11	2	43.20	0	0.00	43.10	2	1,470	0.14%
2021/03/08	0	0.00	11	42.62	42.75	-11	1,488	-0.74%
2021/02/19	6	42.51	0	0.00	43.10	6	1,455	0.41%
2021/01/25	1	38.60	0	0.00	38.55	1	1,419	0.07%
2021/01/21	1	38.15	0	0.00	38.10	1	1,427	0.07%
2021/01/18	2	39.58	1	39.50	39.40	1	1,372	0.07%
2021/01/15	0	0.00	95	39.88	39.95	-95	1,354	-7.02%
2021/01/11	0	0.00	1	41.05	41.10	-1	1,320	-0.08%
2021/01/05	1	40.55	0	0.00	40.45	1	1,266	0.08%
2020/12/31	0	0.00	9	42.35	41.95	-9	1,222	-0.74%
2020/12/30	0	0.00	2	41.95	42.00	-2	1,215	-0.16%
2020/12/28	1.1	41.89	0	0.00	41.95	1.1	1,226	0.09%
2020/12/24	1	41.45	0	0.00	41.40	1	1,269	0.08%
2020/12/21	3	42.10	0	0.00	42.05	3	1,350	0.22%
2020/12/18	2	42.35	2	42.65	42.30	0	1,381	0.00%
2020/12/17	46	41.32	0	0.00	41.30	46	1,379	3.33%
2020/12/15	3	41.15	0	0.00	41.15	3	1,420	0.21%
2020/12/11	7	41.25	0	0.00	41.45	7	1,470	0.48%
2020/12/10	29	42.13	0	0.00	41.70	29	1,471	1.97%
2020/12/09	1	42.60	1	42.70	42.60	0	1,455	0.00%
2020/12/08	5	43.10	5	43.28	42.85	0	1,470	0.00%
2020/12/03	0	0.00	12	43.10	42.60	-12	1,457	-0.82%
2020/12/02	32	43.49	3	43.40	43.25	29	1,492	1.94%
2020/11/25	12	44.01	1	43.90	43.75	11	1,523	0.72%
2020/11/16	1	43.15	0	0.00	43.00	1	1,619	0.06%
2020/11/13	3	44.20	0	0.00	43.60	3	1,667	0.18%
2020/11/05	1	41.70	1	41.85	42.30	0	1,978	0.00%
2020/11/03	1	40.15	0	0.00	40.20	1	1,958	0.05%
2020/11/02	1	39.90	0	0.00	40.00	1	1,947	0.05%
2020/10/27	3	43.53	3	43.20	43.15	0	1,951	0.00%
2020/10/23	0	43.20	0	0.00	43.40	0	2,027	0.00%
2020/10/08	1	42.95	0	0.00	43.20	1	2,256	0.04%
2020/09/29	1	41.95	0	0.00	41.90	1	2,921	0.03%
2020/09/28	1	42.85	0	0.00	42.70	1	2,926	0.03%
2020/09/25	4	43.49	0	0.00	42.45	4	2,994	0.13%
2020/09/24	0	0.00	1	43.80	43.90	-1	2,968	-0.03%
2020/09/22	0	0.00	1	47.45	46.95	-1	2,954	-0.03%
2020/09/17	7	48.00	5	47.40	47.35	2	2,925	0.07%
2020/09/16	0	0.00	1	48.30	48.35	-1	2,939	-0.03%
2020/09/15	0	0.00	8	48.68	48.35	-8	2,930	-0.27%
2020/09/14	8	48.20	10	48.44	48.20	-2	2,963	-0.07%
2020/09/11	4	47.75	0	0.00	48.20	4	3,007	0.13%
2020/09/08	6	47.75	7	47.96	47.80	-1	3,232	-0.03%
2020/09/07	1	48.80	4	48.51	48.20	-3	3,274	-0.09%
2020/09/04	0	0.00	2.5	46.67	46.80	-2.5	3,347	-0.07%
2020/09/03	5	47.75	0	0.00	47.35	5	3,463	0.14%
2020/09/02	6	47.83	5	47.64	47.55	1	3,652	0.03%
2020/09/01	3	48.17	9	47.91	48.25	-6	3,686	-0.16%
2020/08/31	1	46.85	2	47.13	46.95	-1	3,664	-0.03%
2020/08/27	0.5	47.20	0	0.00	47.20	0.5	3,670	0.01%
2020/08/26	0	0.00	5	48.23	48.20	-5	3,654	-0.14%
2020/08/25	3	48.08	3	48.43	48.20	0	3,661	0.00%
2020/08/24	8	48.38	4	48.63	48.10	4	3,683	0.11%
2020/08/21	7	48.78	4	48.96	48.90	3	3,687	0.08%
2020/08/20	4	48.86	5	49.22	47.70	-1	3,699	-0.03%
2020/08/19	14	50.23	8	50.18	50.00	6	3,660	0.16%
2020/08/18	10.5	49.34	11	49.49	49.85	-0.5	3,628	-0.01%
2020/08/17	15.5	49.36	18	49.38	49.75	-2.5	3,568	-0.07%
2020/08/14	6	46.71	9	46.94	48.00	-3	3,478	-0.09%
2020/08/13	2	46.10	4	45.95	46.20	-2	3,410	-0.06%
2020/08/12	4	44.90	2	44.55	44.70	2	3,383	0.06%
2020/08/11	4	44.90	2	44.50	44.45	2	3,321	0.06%
2020/08/10	1	44.50	2	44.90	44.50	-1	3,335	-0.03%
2020/08/07	1	44.60	1	44.55	44.30	0	3,345	0.00%
2020/08/06	5	44.87	5	44.99	44.55	0	3,374	0.00%
2020/08/05	1	44.85	1	44.40	44.50	0	3,385	0.00%
2020/08/04	2	44.55	2	44.80	44.55	0	3,386	0.00%
2020/08/03	5	44.46	2	44.75	44.25	3	3,405	0.09%
2020/07/30	3	45.32	3	45.62	45.50	0	3,383	0.00%
2020/07/29	4	45.58	7	45.34	45.05	-3	3,395	-0.09%
2020/07/28	2	44.30	2	44.35	43.45	0	3,373	0.00%
2020/07/27	0	0.00	5	45.18	44.70	-5	3,538	-0.14%
2020/07/24	3	46.87	3	46.80	45.65	0	3,535	0.00%
2020/07/23	4	47.53	6	47.76	47.40	-2	3,505	-0.06%
2020/07/22	2	47.20	0	0.00	47.20	2	3,511	0.06%
2020/07/21	4	47.70	5	47.42	47.55	-1	3,503	-0.03%
2020/07/20	7	46.63	4.3	46.83	46.75	2.7	3,500	0.08%
2020/07/17	3	47.13	5	47.32	46.90	-2	3,501	-0.06%
2020/07/16	0	0.00	2	48.00	48.00	-2	3,520	-0.06%
2020/07/15	3	47.50	0	0.00	47.50	3	3,517	0.09%
2020/07/14	14	48.79	7	49.59	48.00	7	3,528	0.20%
2020/07/13	3	48.67	10	47.66	48.85	-7	3,496	-0.20%
2020/07/10	13	47.59	2	47.53	46.70	11	3,475	0.32%
2020/07/09	18	49.45	10	49.64	49.00	8	3,422	0.23%
2020/07/08	11	48.92	8	48.78	50.00	3	3,062	0.10%
2020/07/07	2	46.58	3	47.15	46.65	-1	3,085	-0.03%
2020/07/06	5	47.35	4	46.66	47.40	1	3,049	0.03%
2020/07/03	0	0.00	5	45.70	45.45	-5	2,991	-0.17%
2020/07/02	6	46.13	4	46.15	45.75	2	3,130	0.06%
2020/07/01	2	45.70	0	0.00	45.25	2	3,110	0.06%
2020/06/24	5	44.84	0	0.00	44.45	5	3,367	0.15%
2020/06/22	1	45.50	0	0.00	45.40	1	3,331	0.03%
2020/06/19	4	45.65	4	45.83	45.80	0	3,327	0.00%
2020/06/18	4	45.61	3	45.50	45.30	1	3,305	0.03%
2020/06/17	11	46.68	11	46.54	46.55	0	3,262	0.00%
2020/06/16	13	47.07	12	47.17	47.15	1	3,236	0.03%
2020/06/15	5	45.27	10	45.31	46.05	-5	3,199	-0.16%
2020/06/12	7	44.44	10	44.23	44.65	-3	3,179	-0.09%
2020/06/11	13	44.79	14	44.98	44.45	-1	3,173	-0.03%
2020/06/10	14	44.23	12	44.40	45.40	2	3,135	0.06%
2020/06/09	9	43.11	10	43.40	43.60	-1	3,150	-0.03%
2020/06/08	3	41.40	3	41.37	42.50	0	3,027	0.00%
2020/06/05	0	0.00	2	40.80	41.20	-2	2,992	-0.07%
2020/06/04	1	40.70	0	0.00	40.55	1	3,038	0.03%
2020/06/03	0	0.00	1	40.55	40.40	-1	3,039	-0.03%
2020/05/28	3	41.63	5	40.76	40.20	-2	3,021	-0.07%
2020/05/27	3	40.97	2	41.30	41.50	1	3,037	0.03%
2020/05/26	4	40.59	3	40.97	40.95	1	3,029	0.03%
2020/05/25	2	40.00	2	40.18	40.65	0	3,015	0.00%
2020/05/21	1	39.60	1	39.75	40.30	0	2,995	0.00%
2020/05/19	10	39.00	10	38.98	38.75	0	2,960	0.00%
2020/05/18	0	0.00	4	38.30	38.25	-4	2,943	-0.14%
2020/05/15	3	38.05	2	37.95	38.10	1	2,942	0.03%
2020/05/13	5	38.98	3	39.05	39.20	2	2,922	0.07%
2020/05/12	2	39.45	0	0.00	39.45	2	2,926	0.07%
2020/05/11	1	39.95	0	0.00	40.20	1	2,917	0.03%
2020/05/08	1	41.20	6	40.50	40.10	-5	2,930	-0.17%
2020/05/07	1	40.60	0	0.00	40.40	1	2,919	0.03%
2020/05/06	8	40.80	25	40.97	40.10	-17	2,953	-0.58%
2020/05/05	24	41.35	16	41.25	41.25	8	2,976	0.27%
2020/05/04	1	40.95	1	40.40	40.95	0	2,960	0.00%
2020/04/30	6	40.22	4	41.04	40.30	2	2,949	0.07%
2020/04/29	1	41.30	1	41.50	41.00	0	2,778	0.00%
2020/04/28	2	40.50	4	40.43	40.35	-2	2,768	-0.07%
2020/04/24	5	38.90	0	0.00	39.05	5	2,863	0.17%
2020/04/23	5	39.10	5	39.10	39.15	0	2,887	0.00%
2020/04/22	0	0.00	5	39.05	38.85	-5	2,941	-0.17%
2020/04/17	4	39.98	0	0.00	39.95	4	3,057	0.13%
2020/04/16	0	0.00	3	41.40	40.80	-3	3,066	-0.10%
2020/04/15	0	0.00	6	42.37	41.20	-6	3,053	-0.20%
2020/04/14	0	0.00	6	41.93	42.00	-6	3,036	-0.20%
2020/04/13	1	42.25	2	41.83	41.15	-1	3,026	-0.03%
2020/04/10	25	41.63	15	42.17	42.30	10	3,034	0.33%
2020/04/08	0	0.00	2	38.73	39.00	-2	2,906	-0.07%
2020/04/07	3	38.43	1	38.35	38.30	2	2,920	0.07%
2020/04/01	2	38.75	0	0.00	38.35	2	2,814	0.07%
2020/03/31	5	39.24	1	39.25	39.30	4	2,803	0.14%
2020/03/30	0	0.00	2	39.40	39.60	-2	2,560	-0.08%
2020/03/27	0	0.00	1	39.15	38.45	-1	2,543	-0.04%
2020/03/26	1	38.50	0	0.00	38.50	1	2,579	0.04%
2020/03/24	0	0.00	14	38.95	38.25	-14	2,570	-0.54%
2020/03/20	1	38.75	3	39.40	39.45	-2	2,556	-0.08%
2020/03/19	3	38.42	3	38.10	37.65	0	2,552	0.00%
2020/03/18	0	0.00	17	40.35	40.65	-17	2,502	-0.68%
2020/03/17	4	38.90	1	40.00	39.55	3	2,452	0.12%
2020/03/16	7	39.89	8	39.19	40.65	-1	2,417	-0.04%
2020/03/13	2	35.35	6	35.99	38.50	-4	2,339	-0.17%
2020/03/12	5	38.18	1	40.00	37.60	4	2,211	0.18%
2020/03/11	1	41.80	0	0.00	41.55	1	2,222	0.04%
2020/03/10	6	40.67	0	0.00	41.30	6	2,218	0.27%
2020/03/05	0	0.00	3	42.85	42.80	-3	2,245	-0.13%
2020/03/04	3	42.60	0	0.00	42.35	3	2,281	0.13%
2020/03/03	1	43.50	0	0.00	43.30	1	2,278	0.04%
2020/03/02	4	40.40	1	42.95	43.05	3	2,273	0.13%
2020/02/27	4	43.50	0	0.00	42.85	4	2,271	0.18%
2020/02/26	8	44.71	0	0.00	44.30	8	2,334	0.34%
2020/02/25	0	0.00	4	43.90	44.50	-4	2,389	-0.17%
2020/02/24	1	43.75	2	44.18	44.35	-1	2,393	-0.04%
2020/02/21	2	45.15	0	0.00	45.35	2	2,378	0.08%
2020/02/20	0	0.00	10	45.38	45.40	-10	2,406	-0.42%
2020/02/19	10	45.07	0	0.00	45.00	10	2,684	0.37%
2020/02/18	5	45.13	0	0.00	45.10	5	2,698	0.19%
2020/02/17	1	45.00	1	45.20	45.05	0	2,732	0.00%
2020/02/14	5	45.35	0	0.00	45.45	5	2,797	0.18%
2020/02/13	1	46.75	2	45.90	45.40	-1	2,841	-0.04%
2020/02/12	1	44.55	0	0.00	45.25	1	2,858	0.03%
2020/02/11	19	44.30	0	0.00	44.00	19	2,867	0.66%
2020/02/10	2	44.13	1	44.35	43.30	1	2,953	0.03%
2020/02/07	3	45.43	1	45.25	45.00	2	2,963	0.07%
2020/02/06	1	46.65	0	0.00	46.75	1	2,967	0.03%
2020/02/05	2	46.65	1	46.60	45.90	1	3,040	0.03%
2020/02/04	1	47.25	0	0.00	46.80	1	3,045	0.03%
2020/02/03	1	45.50	0	0.00	47.40	1	3,062	0.03%
2020/01/31	1	49.15	3	49.05	48.60	-2	3,053	-0.07%
2020/01/30	1	48.40	1	49.15	49.05	0	3,084	0.00%
2020/01/17	0	0.00	3	50.70	50.50	-3	3,109	-0.10%
2020/01/16	4	51.20	2	52.35	51.20	2	3,174	0.06%
2020/01/15	6	52.28	1	52.00	52.50	5	3,162	0.16%
2020/01/14	5	52.62	8	52.10	52.20	-3	3,195	-0.09%
2020/01/13	0	0.00	13	50.24	50.80	-13	3,258	-0.40%
2020/01/10	6	49.67	12	49.82	49.90	-6	3,335	-0.18%
2020/01/07	0	0.00	10	49.06	48.45	-10	3,889	-0.26%
2020/01/06	0	0.00	3	49.50	49.00	-3	4,063	-0.07%
2020/01/03	1	48.15	2	48.50	48.60	-1	4,093	-0.02%
2020/01/02	1	48.45	1	48.40	48.30	0	4,190	0.00%
2019/12/31	5	48.36	3	48.50	48.30	2	4,273	0.05%
2019/12/30	2	48.30	3	48.12	48.70	-1	4,268	-0.02%
2019/12/26	0	0.00	2	46.60	46.65	-2	4,327	-0.05%
2019/12/24	2	45.95	3	46.18	46.20	-1	4,356	-0.02%
2019/12/23	10	46.06	3	46.68	45.40	7	4,387	0.16%
2019/12/20	1	47.90	0	0.00	47.50	1	4,404	0.02%
2019/12/19	2	47.85	0	0.00	47.80	2	4,418	0.05%
2019/12/18	7	48.39	0	0.00	48.40	7	4,410	0.16%
2019/12/17	3	48.45	2	48.60	48.70	1	4,432	0.02%
2019/12/16	13	48.22	8	47.96	48.50	5	4,436	0.11%
2019/12/12	1	48.05	0	0.00	47.85	1	4,454	0.02%
2019/12/06	0	0.00	1	51.20	49.65	-1	4,476	-0.02%
2019/12/04	1	49.50	2	49.70	49.20	-1	4,415	-0.02%
2019/12/03	1	48.50	8	48.04	48.60	-7	4,416	-0.16%
2019/12/02	1	48.00	0	0.00	48.05	1	4,530	0.02%
2019/11/29	0	0.00	3	49.60	48.20	-3	4,475	-0.07%
2019/11/28	4	49.18	0	0.00	49.05	4	4,424	0.09%
2019/11/26	3	50.00	1	49.85	49.90	2	4,421	0.05%
2019/11/25	1	49.60	2	49.68	50.30	-1	4,381	-0.02%
2019/11/22	4	51.08	0	0.00	49.55	4	4,294	0.09%
2019/11/21	3	52.30	3	52.00	52.80	0	4,246	0.00%
2019/11/20	5	52.36	2	53.05	52.10	3	4,239	0.07%
2019/11/19	1	52.90	7	52.44	52.70	-6	4,233	-0.14%
2019/11/18	22	52.96	9	52.06	52.00	13	4,240	0.31%
2019/11/15	1	52.00	0	0.00	52.40	1	4,237	0.02%
2019/11/14	1	52.70	1	52.60	52.00	0	4,229	0.00%
2019/11/13	1	52.20	1	52.30	51.80	0	4,206	0.00%
2019/11/12	1	52.90	13	53.02	52.50	-12	4,144	-0.29%
2019/11/11	1	54.00	0	0.00	53.00	1	4,099	0.02%
2019/11/07	13	55.11	5	54.50	55.10	8	4,107	0.19%
2019/11/06	1	56.00	0	0.00	56.10	1	4,028	0.02%
2019/11/05	0	0.00	13	56.63	56.40	-13	3,990	-0.33%
2019/11/04	3	57.17	3	57.07	56.10	0	3,953	0.00%
2019/11/01	10	55.40	14	55.85	56.00	-4	3,855	-0.10%
2019/10/31	12	55.47	3	55.80	55.60	9	3,850	0.23%
2019/10/30	4	55.48	0	0.00	55.60	4	3,832	0.10%
2019/10/29	3	57.03	0	0.00	55.70	3	3,798	0.08%
2019/10/28	3	55.73	1	56.40	56.30	2	3,752	0.05%
2019/10/25	4	56.98	5.1	57.31	56.80	-1.1	3,657	-0.03%
2019/10/24	6	57.43	5	57.94	58.20	1	3,586	0.03%
2019/10/23	2	56.60	1	57.00	57.10	1	3,498	0.03%
2019/10/22	2	57.80	0	0.00	56.90	2	3,451	0.06%
2019/10/21	7	57.30	5	57.28	57.80	2	3,365	0.06%
2019/10/18	1	55.30	0.1	55.20	55.40	1	3,214	0.03%
2019/10/17	17	55.85	18	55.71	54.80	-1	3,098	-0.03%
2019/10/16	21	57.44	24	57.39	57.70	-3	2,849	-0.11%
2019/10/15	7	54.01	10.2	54.04	54.60	-3.2	2,615	-0.12%
2019/10/14	2	53.30	7	52.84	53.30	-5	2,502	-0.20%
2019/10/09	5	50.76	4	51.10	51.20	1	2,322	0.04%
2019/10/08	4	50.13	6	49.80	50.20	-2	2,245	-0.09%
2019/10/07	12	48.18	17	48.57	49.25	-5	2,137	-0.23%
2019/10/04	1	46.20	1	46.60	46.80	0	2,084	0.00%
2019/10/03	0	0.00	2	46.20	46.60	-2	2,120	-0.09%
2019/10/01	0	0.00	0.1	44.55	44.80	-0.1	2,011	-0.01%
2019/09/27	2	45.35	9	45.58	45.15	-7	1,997	-0.35%
2019/09/26	6	45.74	1	46.00	46.05	5	1,974	0.25%
2019/09/25	1	45.20	9	44.98	45.10	-8	1,912	-0.42%
2019/09/24	0	0.00	1	43.15	43.40	-1	1,847	-0.05%
2019/09/23	0	0.00	1	42.85	42.95	-1	1,830	-0.05%
2019/09/20	1	42.65	2	42.70	42.75	-1	1,827	-0.05%
2019/09/18	1	43.10	1	43.15	42.80	0	1,785	0.00%
2019/09/16	0	0.00	5	41.95	41.95	-5	1,731	-0.29%
2019/09/11	1	41.95	6	41.87	41.60	-5	1,704	-0.29%
2019/09/10	1	40.80	11	40.80	40.80	-10	1,670	-0.60%
2019/09/09	0	0.00	6	40.55	40.70	-6	1,656	-0.36%
2019/09/06	1	40.25	0	0.00	39.85	1	1,637	0.06%
2019/09/05	6	40.05	3	39.68	40.35	3	1,633	0.18%
2019/09/04	8	39.92	12	39.64	40.20	-4	1,601	-0.25%
2019/09/02	1	38.20	3	38.35	38.30	-2	1,475	-0.14%
2019/08/27	1	37.60	1	37.55	37.95	0	1,504	0.00%
2019/08/26	0	0.00	4	37.68	37.65	-4	1,517	-0.26%
2019/08/23	2	37.30	0	0.00	37.20	2	1,494	0.13%
2019/08/22	0	0.00	5	38.00	37.95	-5	1,489	-0.34%
2019/08/21	9	37.75	0	0.00	38.20	9	1,501	0.60%
2019/08/20	18.2	38.53	2	38.18	37.65	16.2	1,472	1.10%
2019/08/19	9	39.16	0	0.00	39.00	9	1,204	0.75%
2019/08/15	5	39.05	0	0.00	39.20	5	1,196	0.42%
2019/08/14	0	0.00	10	39.85	39.70	-10	1,196	-0.84%
2019/08/13	4	40.20	5	39.79	39.40	-1	1,203	-0.08%
2019/08/12	4	39.16	0	0.00	39.75	4	1,202	0.33%
2019/08/08	0	0.00	13	37.94	38.10	-13	1,160	-1.12%
2019/08/05	10	37.10	0	0.00	37.00	10	1,180	0.85%
2019/08/02	1	36.80	0	0.00	37.70	1	1,201	0.08%
2019/08/01	1	36.95	0	0.00	37.60	1	1,195	0.08%
2019/07/30	5	37.82	2	38.30	37.70	3	1,206	0.25%
2019/07/19	0	0.00	1	37.55	37.65	-1	1,401	-0.07%
2019/07/18	0	0.00	35	37.53	37.70	-35	1,415	-2.47%
2019/07/17	4	37.45	9	37.41	37.30	-5	1,416	-0.35%
2019/07/16	0	0.00	1	38.00	37.85	-1	1,498	-0.07%
2019/07/15	0	0.00	2	38.30	38.05	-2	1,490	-0.13%
2019/07/12	2	37.45	0	0.00	37.70	2	1,484	0.13%
2019/07/11	0	0.00	1	37.60	37.45	-1	1,497	-0.07%
2019/07/10	57	37.94	56	37.56	37.55	1	1,501	0.07%
2019/07/09	5	36.80	4	37.20	37.40	1	1,466	0.07%
2019/07/08	8	35.78	2	35.85	36.10	6	1,413	0.42%
2019/07/05	5	35.10	0	0.00	35.55	5	1,427	0.35%
2019/07/04	12	35.26	0	0.00	35.25	12	1,448	0.83%
2019/07/03	3	34.70	0	0.00	35.30	3	1,504	0.20%
2019/07/02	8	34.79	0	0.00	34.90	8	1,522	0.53%
2019/07/01	7	35.05	3	35.45	35.05	4	1,534	0.26%
2019/06/28	2	34.70	0	0.00	35.15	2	1,527	0.13%
2019/06/27	3	34.75	0	0.00	34.90	3	1,525	0.20%
2019/06/24	15	34.72	0	0.00	34.55	15	1,542	0.97%
2019/06/21	2	34.65	0	0.00	34.95	2	1,556	0.13%
2019/06/20	3	34.65	0	0.00	34.65	3	1,589	0.19%
2019/06/19	2	34.75	3	34.95	34.80	-1	1,605	-0.06%
2019/06/18	2	34.95	7	34.79	34.70	-5	1,619	-0.31%
2019/06/17	7	35.26	0	0.00	35.25	7	1,673	0.42%
2019/06/14	0	0.00	4	35.38	35.20	-4	1,705	-0.23%
2019/06/13	4	34.90	0	0.00	35.20	4	1,717	0.23%
2019/06/04	2	35.05	0	0.00	34.90	2	2,000	0.10%
2019/06/03	0	0.00	2	35.55	35.65	-2	2,003	-0.10%
2019/05/31	0	0.00	23	35.30	35.50	-23	1,985	-1.16%
2019/05/30	23	35.29	0	0.00	35.35	23	1,993	1.15%
2019/05/29	8	35.10	0	0.00	35.05	8	2,052	0.39%
2019/05/28	0	0.00	5	35.35	35.25	-5	2,055	-0.24%
2019/05/27	10	35.21	1	35.40	35.40	9	2,047	0.44%
2019/05/24	0	0.00	1	35.20	35.10	-1	2,046	-0.05%
2019/05/23	1	34.60	3	35.30	34.95	-2	2,068	-0.10%
2019/05/21	2	34.60	0	0.00	34.55	2	2,169	0.09%
2019/05/20	3	34.05	0	0.00	34.55	3	2,162	0.14%
2019/05/17	4	33.60	4	33.98	34.50	0	2,556	0.00%
2019/05/16	0	0.00	15	33.95	33.65	-15	2,514	-0.60%
2019/05/15	0	0.00	4	34.45	34.30	-4	2,499	-0.16%
2019/05/14	0	0.00	1	32.40	33.60	-1	2,480	-0.04%
2019/05/13	4	32.60	4	32.78	32.70	0	2,458	0.00%
2019/05/10	0	0.00	5	33.00	33.60	-5	2,435	-0.21%
2019/05/07	0	0.00	2	34.50	34.40	-2	2,361	-0.08%
2019/05/06	4	34.64	0	0.00	34.35	4	2,337	0.17%
2019/05/02	1	35.70	7	35.74	35.85	-6	2,271	-0.26%
2019/04/30	0	0.00	5	35.38	35.40	-5	2,250	-0.22%
2019/04/29	3	35.77	10	35.98	35.30	-7	2,224	-0.31%
2019/04/26	2	35.20	0	0.00	35.30	2	2,166	0.09%
2019/04/25	1	34.65	1	34.50	34.55	0	2,126	0.00%
2019/04/22	0	0.00	3	33.50	33.55	-3	2,078	-0.14%
2019/04/19	0	0.00	2	32.65	32.60	-2	1,982	-0.10%
2019/04/18	4	32.45	0	0.00	32.50	4	1,988	0.20%
2019/04/08	0	0.00	3	31.50	31.80	-3	1,910	-0.16%
2019/03/28	5	30.70	0	0.00	30.55	5	1,842	0.27%
2019/03/27	0	0.00	1	31.10	31.10	-1	1,827	-0.05%
2019/03/25	0	0.00	2	31.55	31.30	-2	1,791	-0.11%
2019/03/20	0	0.00	7	31.06	31.00	-7	1,701	-0.41%
2019/03/19	6	30.92	0	0.00	30.40	6	1,635	0.37%
2019/03/18	2	31.28	0	0.00	31.20	2	1,594	0.13%
2019/03/14	2	31.45	4	31.85	31.00	-2	1,539	-0.13%
2019/03/13	6	30.87	2	30.75	31.30	4	1,456	0.27%
2019/03/12	2	30.30	1	30.30	30.30	1	1,340	0.07%
2019/03/11	6	30.20	2	30.20	30.20	4	1,315	0.30%
2019/03/08	0	0.00	4	29.95	29.75	-4	1,288	-0.31%
2019/02/27	0	0.00	1	27.80	28.05	-1	1,108	-0.09%
2019/02/21	2	27.95	2	27.85	28.20	0	1,046	0.00%
2019/01/15	0	0.00	6	26.28	26.60	-6	856	-0.70%
2019/01/10	0	0.00	1	26.00	25.95	-1	863	-0.12%
2019/01/08	1	25.40	0	0.00	25.40	1	865	0.12%
2019/01/03	1	25.60	0	0.00	25.60	1	922	0.11%
2019/01/02	2	26.00	2	26.30	25.95	0	929	0.00%
2018/12/26	0	0.00	2	25.95	25.85	-2	851	-0.23%
2018/12/24	1	26.70	1	26.10	26.20	0	853	0.00%
2018/12/17	1	26.20	0	0.00	26.00	1	864	0.12%
2018/12/14	0	0.00	1	26.20	26.05	-1	868	-0.12%
2018/12/13	0	0.00	1	26.00	26.00	-1	867	-0.12%
2018/12/07	3	25.77	0	0.00	25.80	3	878	0.34%
2018/11/22	1	26.55	0	0.00	26.35	1	863	0.12%
2018/11/14	2	26.88	0	0.00	27.35	2	843	0.24%
2018/11/07	0	0.00	1	27.30	27.25	-1	818	-0.12%
2018/11/02	1	27.35	0	0.00	27.15	1	802	0.12%
2018/10/30	5	26.93	8	26.77	26.90	-3	686	-0.44%
2018/10/29	0	0.00	11	25.68	25.90	-11	619	-1.77%
2018/10/26	10	25.35	0	0.00	25.35	10	607	1.65%
2018/10/25	0	0.00	3	25.90	25.65	-3	603	-0.50%
2018/10/24	3	25.72	3	25.55	25.50	0	578	0.00%
2018/10/23	0	0.00	2	24.30	25.00	-2	525	-0.38%
2018/10/19	2	24.30	0	0.00	24.95	2	504	0.40%
2018/10/17	0.1	24.60	0	0.00	24.60	0.1	494	0.02%
2018/10/15	0	0.00	2	24.20	25.45	-2	512	-0.39%
2018/10/12	0	0.00	1	22.85	23.15	-1	788	-0.13%
2018/10/11	1	23.20	0	0.00	23.10	1	784	0.13%
2018/10/09	2	24.30	2	24.48	24.50	0	764	0.00%
2018/10/05	2	24.60	2	24.85	24.85	0	746	0.00%
2018/10/03	1	25.10	0	0.00	25.05	1	738	0.14%
2018/09/27	1	25.40	0	0.00	25.40	1	726	0.14%
2018/09/26	5	25.21	1	25.25	25.30	4	726	0.55%
2018/09/25	0	0.00	3	25.47	25.30	-3	735	-0.41%
2018/09/21	0	0.00	2	25.60	25.60	-2	745	-0.27%
2018/09/19	1	25.70	4	25.75	25.80	-3	848	-0.35%
2018/09/18	0	0.00	4	25.55	25.55	-4	846	-0.47%
2018/09/11	0	0.00	2	24.80	24.60	-2	836	-0.24%
2018/09/07	0	0.00	8	25.00	24.95	-8	889	-0.90%
2018/09/05	3	25.05	0	0.00	25.20	3	897	0.33%
2018/09/03	6	24.95	0	0.00	25.00	6	914	0.66%
2018/08/31	0	0.00	5	25.20	25.20	-5	923	-0.54%
2018/08/24	0.8	24.50	0	0.00	24.50	0.8	995	0.08%
2018/08/22	8	24.60	8	24.55	24.45	0	1,032	0.00%
2018/08/14	0	0.00	1	25.05	25.00	-1	1,026	-0.10%
2018/08/13	1	24.40	0	0.00	25.00	1	1,033	0.10%
2018/08/10	0.1	25.05	0	0.00	24.90	0.1	1,019	0.00%
2018/08/03	1	25.15	0	0.00	25.10	1	1,033	0.10%
2018/08/01	4	25.25	0	0.00	25.30	4	1,021	0.39%
2018/07/31	0	0.00	2	25.25	25.35	-2	1,021	-0.20%
2018/07/27	0.1	25.30	0	0.00	25.25	0.1	1,014	0.01%
2018/07/26	1	25.20	0	0.00	25.20	1	1,011	0.10%
2018/07/24	1	25.35	0	0.00	25.35	1	1,004	0.10%
2018/07/23	1	25.45	121	25.52	25.45	-120	1,002	-11.97%	大賣/鉅額交易
2018/07/20	0.1	25.60	1	25.45	25.65	-0.9	984	-0.09%
2018/07/19	121	26.35	0	0.00	25.65	121	967	12.50%	大買/鉅額交易
2018/07/17	1	25.50	0	0.00	25.45	1	657	0.15%
2018/07/10	0.1	25.60	0	0.00	25.70	0.1	672	0.01%
2018/07/03	0	0.00	1	26.25	25.50	-1	671	-0.15%
2018/07/02	1	26.60	0	0.00	26.30	1	663	0.15%
2018/06/15	0	0.00	5	26.58	27.25	-5	546	-0.91%
2018/06/12	1	27.55	0	0.00	27.30	1	490	0.20%
2018/06/07	0	0.00	2	26.85	26.95	-2	458	-0.44%
2018/06/06	0	0.00	7	26.25	27.25	-7	450	-1.55%
2018/05/31	0	0.00	4	25.88	26.25	-4	389	-1.03%
2018/05/30	3	25.60	0	0.00	25.80	3	365	0.82%
2018/05/29	7	24.60	0	0.00	24.70	7	358	1.95%
2018/05/23	1	24.70	0	0.00	24.65	1	362	0.28%
2018/05/21	0	0.00	8	24.81	24.80	-8	364	-2.20%
2018/05/17	0	0.00	2	25.05	25.00	-2	353	-0.57%
2018/05/16	0	0.00	10	25.00	24.95	-10	352	-2.83%
2018/05/15	3	24.90	0	0.00	24.90	3	357	0.84%
2018/05/14	8	25.00	0	0.00	24.85	8	374	2.14%
2018/03/29	0	0.00	1	25.70	25.60	-1	634	-0.16%
2018/03/07	8	26.12	0	0.00	26.05	8	610	1.31%
2018/02/05	0	0.00	4	26.95	26.95	-4	586	-0.68%
2018/02/02	1	27.20	0	0.00	27.10	1	581	0.17%
2018/01/31	0	0.00	2	27.25	27.10	-2	586	-0.34%
2018/01/22	2	27.45	0	0.00	27.50	2	592	0.34%
2018/01/15	0	0.00	3	27.88	27.80	-3	636	-0.47%
2018/01/11	2	27.55	0	0.00	27.75	2	680	0.29%
2018/01/09	2	27.95	4	28.10	28.10	-2	631	-0.32%
2018/01/04	1	26.65	0	0.00	26.80	1	467	0.21%