中光電 (5371)-群益金鼎-高雄券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
94.2
漲跌
▼8.8
漲幅
-8.54%
成交量
21,347張
產業
上櫃光電類股
494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

中光電 (5371)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/05/02	14	96.38	4	95.53	94.20	10	6,895	0.15%
2024/04/30	8	98.78	15	103.07	103.00	-7	6,556	-0.11%
2024/04/29	1	97.90	8	97.73	98.00	-7	6,115	-0.11%
2024/04/26	1	97.70	7	96.54	95.50	-6	5,957	-0.10%
2024/04/25	1	94.90	5	94.92	92.10	-4	5,774	-0.07%
2024/04/24	8	94.36	9	94.58	94.70	-1	5,674	-0.02%
2024/04/23	6	90.82	7.1	90.88	90.50	-1.1	5,491	-0.02%
2024/04/22	12	91.73	4.1	91.88	87.30	7.9	5,377	0.15%
2024/04/19	30	94.88	23	96.10	95.70	7	5,192	0.13%
2024/04/18	19	99.51	17	99.00	100.50	2	4,915	0.04%
2024/04/17	19	98.70	12	100.89	98.00	7	4,737	0.15%
2024/04/16	34	102.50	18.1	101.11	96.80	16	4,392	0.36%
2024/04/15	18	103.97	41.7	104.63	107.50	-23.7	3,770	-0.63%
2024/04/12	8	99.68	1	100.50	98.10	7	3,413	0.21%
2024/04/11	13	99.75	17	101.77	98.20	-4	3,313	-0.12%
2024/04/10	16	97.18	32.1	100.35	99.70	-16.1	3,074	-0.52%
2024/04/09	0	0.00	1	94.80	92.60	-1	2,603	-0.04%
2024/04/08	2	93.45	4.1	93.45	93.50	-2.1	2,450	-0.09%
2024/04/03	5.1	91.21	8	90.50	92.30	-2.9	2,261	-0.13%
2024/04/02	1.2	88.26	12	86.83	87.80	-10.8	2,029	-0.53%
2024/04/01	8	86.11	18.1	85.25	86.70	-10.1	1,818	-0.56%
2024/03/29	2.1	80.60	20	81.45	80.40	-18	1,573	-1.14%
2024/03/28	2.1	76.02	3	76.80	78.20	-0.9	1,401	-0.06%
2024/03/27	3	76.97	7	77.70	76.40	-4	1,310	-0.31%
2024/03/26	10	75.52	4	76.10	74.90	6	1,231	0.49%
2024/03/22	5	74.04	0	0.00	73.80	5	1,201	0.42%
2024/03/20	1	73.70	0	0.00	73.70	1	1,205	0.08%
2024/03/19	1	72.50	0	0.00	72.90	1	1,161	0.09%
2024/03/18	0	0.00	1	71.70	72.50	-1	1,122	-0.09%
2024/03/15	0	0.00	0.2	71.10	71.10	-0.2	1,112	-0.02%
2024/03/14	2	71.50	0	0.00	70.50	2	1,093	0.18%
2024/03/13	0.2	71.10	0	0.00	71.50	0.2	1,096	0.02%
2024/03/11	0	0.00	0	70.50	69.90	0	1,106	0.00%
2024/03/07	4	70.33	0.1	71.10	69.80	3.9	1,098	0.36%
2024/03/05	7	71.10	0	71.00	71.00	7	1,116	0.63%
2024/03/04	0.1	71.50	2	71.00	72.50	-1.9	1,105	-0.17%
2024/03/01	0	0.00	1	71.20	70.90	-1	1,095	-0.09%
2024/02/27	1	71.00	0	0.00	71.00	1	1,093	0.09%
2024/02/22	0	0.00	0.1	72.80	72.50	-0.1	1,113	-0.01%
2024/02/19	1	73.50	0	0.00	73.00	1	1,149	0.09%
2024/01/26	0	0.00	0.1	72.60	72.50	-0.1	1,214	-0.01%
2024/01/18	1	71.50	0	0.00	72.40	1	1,308	0.08%
2024/01/17	0	0.00	0.4	71.50	71.00	-0.4	1,307	-0.03%
2024/01/16	0.4	73.40	0	0.00	73.80	0.4	1,298	0.03%
2023/12/29	1	71.70	0	0.00	71.50	1	1,340	0.07%
2023/12/20	2	69.00	0	0.00	69.80	2	1,317	0.15%
2023/12/19	0	0.00	0.6	68.80	68.60	-0.6	1,311	-0.05%
2023/12/12	3	71.70	0	0.00	72.10	3	1,707	0.18%
2023/12/08	3	71.90	0	0.00	71.30	3	2,003	0.15%
2023/11/28	0	0.00	5	73.30	73.70	-5	2,530	-0.20%
2023/11/24	5	73.60	0	0.00	72.90	5	2,802	0.18%
2023/11/22	0	0.00	5	72.60	72.40	-5	2,991	-0.17%
2023/11/20	5	73.20	4	73.13	73.70	1	3,179	0.03%
2023/11/17	0	0.00	3	71.90	71.80	-3	3,340	-0.09%
2023/11/15	1	71.20	0	0.00	71.20	1	3,388	0.03%
2023/11/13	6	71.38	0	0.00	70.90	6	3,492	0.17%
2023/11/08	0	0.00	0.2	72.40	72.00	-0.2	3,596	-0.01%
2023/11/07	0.2	71.70	0	0.00	71.70	0.2	3,642	0.01%
2023/11/06	0	0.00	0	72.50	70.90	0	3,717	0.00%
2023/11/02	0	72.80	0	0.00	72.50	0	3,850	0.00%
2023/11/01	1	72.40	0	0.00	72.50	1	4,028	0.02%
2023/10/31	4	74.60	0	0.00	73.00	4	4,254	0.09%
2023/10/26	0	0.00	0.1	75.20	74.80	-0.1	4,641	0.00%
2023/10/23	1	74.49	0.1	74.30	74.20	0.9	4,650	0.02%
2023/10/20	0	0.00	1	73.50	73.90	-1	4,656	-0.02%
2023/10/19	2	73.70	0	0.00	73.70	2	4,657	0.04%
2023/10/18	0	0.00	0	73.50	72.40	0	4,669	0.00%
2023/10/12	1	77.30	0	0.00	77.10	1	4,764	0.02%
2023/10/11	0	0.00	1	77.60	77.00	-1	4,786	-0.02%
2023/10/06	0	0.00	0.8	78.10	78.00	-0.8	4,903	-0.02%
2023/10/05	0	0.00	5	78.80	79.10	-5	5,048	-0.10%
2023/10/04	0	0.00	1	78.20	78.40	-1	5,091	-0.02%
2023/10/02	0	0.00	1	78.30	78.40	-1	5,091	-0.02%
2023/09/28	4	77.10	7	77.06	76.80	-3	5,109	-0.06%
2023/09/27	1	77.50	0	0.00	77.70	1	5,098	0.02%
2023/09/21	3.1	80.99	0	0.00	79.70	3.1	5,054	0.06%
2023/09/20	0	82.20	8	82.03	81.30	-8	5,044	-0.16%
2023/09/19	5.2	84.16	2	83.60	83.30	3.2	5,024	0.06%
2023/09/18	8.1	84.43	14	84.56	84.20	-5.9	4,951	-0.12%
2023/09/15	7	79.89	4	79.95	80.30	3	4,802	0.06%
2023/09/14	2	83.90	0.1	84.10	83.40	1.9	4,636	0.04%
2023/09/13	7	84.43	10	83.82	84.20	-3	4,574	-0.07%
2023/09/12	2.1	83.50	4.1	83.22	83.10	-2	4,376	-0.05%
2023/09/11	1.1	81.06	1	81.50	80.50	0.1	4,310	0.00%
2023/09/08	3.1	83.22	6	83.58	83.60	-2.9	4,249	-0.07%
2023/09/07	1.5	82.93	0	0.00	82.70	1.5	4,186	0.04%
2023/09/06	0.1	81.40	5	81.80	82.30	-4.9	4,134	-0.12%
2023/09/05	0	0.00	8	80.55	80.60	-8	4,061	-0.20%
2023/09/04	4.2	79.64	1	79.20	79.20	3.2	4,009	0.08%
2023/09/01	0	0.00	1	79.20	79.20	-1	3,973	-0.03%
2023/08/30	11.2	79.96	15	80.30	78.70	-3.8	3,947	-0.10%
2023/08/29	3	78.70	3	77.90	79.50	0	3,747	0.00%
2023/08/28	0	0.00	3	77.53	77.10	-3	3,621	-0.08%
2023/08/25	2	76.35	4	76.23	76.80	-2	3,589	-0.06%
2023/08/24	10	77.27	12	78.73	76.90	-2	3,563	-0.06%
2023/08/23	17	77.84	1	78.00	78.40	16	3,451	0.46%
2023/08/16	0	0.00	3	76.27	76.50	-3	3,255	-0.09%
2023/08/14	0	0.00	12	74.18	74.30	-12	3,235	-0.37%
2023/08/11	4	76.35	5	76.24	75.00	-1	3,223	-0.03%
2023/08/10	1	75.10	3.6	73.90	76.10	-2.6	3,188	-0.08%
2023/08/09	2	76.80	2	77.00	77.00	0	3,130	0.00%
2023/08/08	10	76.80	10	75.70	76.40	0	3,068	0.00%
2023/08/07	8	74.50	3	77.53	76.10	5	3,004	0.17%
2023/08/04	5.6	77.57	12	76.73	79.10	-6.4	2,844	-0.22%
2023/08/02	5	74.00	2	75.10	74.50	3	2,665	0.11%
2023/08/01	5	74.68	19	74.08	75.40	-14	2,543	-0.55%
2023/07/31	10	71.00	0	0.00	70.60	10	2,388	0.42%
2023/07/27	2	71.50	0	0.00	71.20	2	2,445	0.08%
2023/07/25	1	71.50	0	0.00	71.70	1	2,565	0.04%
2023/07/18	3	72.10	0	0.00	73.50	3	2,910	0.10%
2023/07/17	0	0.00	2	72.40	72.00	-2	2,923	-0.07%
2023/07/14	10	71.50	1	71.70	71.50	9	2,985	0.30%
2023/07/13	8	73.45	46	73.81	72.00	-38	3,164	-1.20%
2023/07/12	45	75.60	17	75.78	75.70	28	3,491	0.80%
2023/07/05	5	74.46	0	0.00	74.50	5	3,547	0.14%
2023/07/04	0	0.00	2	73.55	73.60	-2	3,519	-0.06%
2023/06/28	2	73.40	1	73.60	73.30	1	3,535	0.03%
2023/06/27	10	71.60	0	0.00	72.20	10	3,528	0.28%
2023/06/26	0	0.00	11	72.12	72.00	-11	3,506	-0.31%
2023/06/21	0	0.00	9	71.40	71.30	-9	3,512	-0.26%
2023/06/20	5	71.04	3	71.10	71.00	2	3,525	0.06%
2023/06/19	0	0.00	1	72.50	72.30	-1	3,571	-0.03%
2023/06/15	1	71.50	5	71.20	72.10	-4	3,584	-0.11%
2023/06/14	5	71.78	0	0.00	71.40	5	3,577	0.14%
2023/06/12	5	72.30	0	0.00	72.00	5	3,651	0.14%
2023/06/06	7	76.06	1	77.10	75.70	6	3,674	0.16%
2023/06/05	0	0.00	6.2	76.79	76.70	-6.2	3,661	-0.17%
2023/06/02	0	0.00	1	75.90	75.80	-1	3,664	-0.03%
2023/06/01	0	0.00	0.1	75.40	75.50	-0.1	3,675	0.00%
2023/05/31	1	75.00	0	0.00	75.20	1	3,679	0.03%
2023/05/30	7	75.23	1.1	75.33	74.90	5.9	3,668	0.16%
2023/05/29	0	0.00	2	75.10	76.40	-2	3,654	-0.05%
2023/05/26	0	0.00	1	74.50	74.50	-1	3,691	-0.03%
2023/05/24	5	76.02	0	0.00	75.70	5	3,782	0.13%
2023/05/23	1	76.50	0.2	76.70	76.40	0.9	3,821	0.02%
2023/05/22	0	0.00	0.1	74.56	74.60	-0.1	3,807	0.00%
2023/05/19	0	0.00	1	74.70	73.50	-1	3,839	-0.03%
2023/05/17	6	73.13	0	0.00	73.00	6	3,888	0.15%
2023/05/16	2	73.10	0	0.00	73.00	2	3,888	0.05%
2023/05/15	0	0.00	3	73.00	73.50	-3	3,911	-0.08%
2023/05/12	2	72.25	0	0.00	73.50	2	3,922	0.05%
2023/05/11	1	73.40	2	73.00	72.90	-1	3,908	-0.03%
2023/05/10	3	73.90	0	0.00	73.90	3	3,922	0.08%
2023/05/09	0.1	73.00	4	73.50	72.50	-3.9	3,903	-0.10%
2023/05/08	1	77.00	0.2	77.00	76.30	0.9	3,844	0.02%
2023/05/05	1.2	76.67	2.1	76.08	75.80	-0.9	3,849	-0.02%
2023/05/04	3	74.83	0	0.00	74.60	3	3,880	0.08%
2023/05/03	0.1	76.00	1	76.00	75.40	-1	3,858	-0.02%
2023/05/02	8	76.60	7	77.16	76.20	1	3,855	0.03%
2023/04/28	3	74.23	2	74.75	74.80	1	3,787	0.03%
2023/04/27	3	72.63	1	73.00	73.50	2	3,731	0.05%
2023/04/26	2	74.15	1	74.50	74.30	1	3,670	0.03%
2023/04/25	5.2	75.11	1	74.00	73.50	4.2	3,603	0.12%
2023/04/24	14	77.43	9	76.96	77.60	5	3,553	0.14%
2023/04/21	25.1	76.14	202	74.72	74.80	-176.9	3,492	-5.06%	大賣/鉅額交易
2023/04/20	0.1	78.10	3.1	77.92	76.80	-3	3,444	-0.09%
2023/04/19	6	80.07	1.1	80.26	80.10	4.9	3,371	0.15%
2023/04/18	10.1	81.60	32.2	82.10	81.10	-22.1	3,300	-0.67%
2023/04/17	211.1	82.80	24	83.61	83.20	187.1	3,134	5.97%	大買/鉅額交易
2023/04/14	32	73.71	23	77.60	78.20	9	2,689	0.33%
2023/04/13	2	71.80	2	71.00	71.10	0	2,527	0.00%
2023/04/12	0	0.00	2	69.10	69.60	-2	2,453	-0.08%
2023/04/11	1	68.30	0.1	68.17	68.20	0.9	2,491	0.04%
2023/04/07	0	0.00	2	68.50	67.90	-2	2,585	-0.08%
2023/03/31	0	0.00	1	68.60	67.80	-1	2,721	-0.04%
2023/03/30	1	68.80	1	68.80	68.70	0	2,766	0.00%
2023/03/29	0	0.00	2	68.00	68.20	-2	2,748	-0.07%
2023/03/28	6	67.18	2	66.95	67.20	4	2,746	0.15%
2023/03/27	1	68.50	2	68.20	68.20	-1	2,728	-0.04%
2023/03/24	0	0.00	1.1	68.28	67.80	-1.1	2,727	-0.04%
2023/03/23	1	67.80	1	68.10	68.10	0	2,713	0.00%
2023/03/22	4	68.15	4	68.28	67.70	0	2,697	0.00%
2023/03/21	1.1	67.12	1	66.90	67.40	0.1	2,636	0.00%
2023/03/20	4	64.58	2.1	64.61	65.10	1.9	2,600	0.07%
2023/03/17	3.1	64.50	1	64.50	64.60	2.1	2,596	0.08%
2023/03/16	3	65.00	3	64.80	64.10	0	2,586	0.00%
2023/03/15	10	66.69	1	68.10	66.30	9	2,561	0.35%
2023/03/14	0	0.00	1	65.50	65.60	-1	2,520	-0.04%
2023/03/10	1	64.70	4	64.60	64.50	-3	2,513	-0.12%
2023/03/09	1	66.60	4	66.30	65.80	-3	2,530	-0.12%
2023/03/07	5	65.86	3	66.13	66.00	2	2,576	0.08%
2023/03/06	1	65.50	1	65.70	65.60	0	2,577	0.00%
2023/03/02	1	64.50	0	0.00	64.50	1	2,679	0.04%
2023/03/01	1	64.00	1	64.60	64.40	0	2,749	0.00%
2023/02/23	0.1	64.30	0	0.00	63.90	0.1	2,776	0.00%
2023/02/22	0	0.00	1	65.30	65.30	-1	2,855	-0.04%
2023/02/21	2	64.60	1	64.70	64.90	1	2,833	0.04%
2023/02/20	0	0.00	1	63.30	63.10	-1	2,766	-0.04%
2023/02/17	2	62.80	4	62.80	63.00	-2	2,746	-0.07%
2023/02/16	0	0.00	4	62.13	62.40	-4	2,719	-0.15%
2023/02/15	2	60.75	1	60.50	60.20	1	2,676	0.04%
2023/02/14	0	0.00	0	60.50	60.50	0	2,671	0.00%
2023/02/13	1	60.40	0	0.00	60.20	1	2,692	0.04%
2023/02/10	1	59.20	25	59.23	59.20	-24	2,707	-0.89%
2023/02/09	2	60.15	18	60.10	60.00	-16	2,765	-0.58%
2023/02/06	3	60.60	11	60.25	60.40	-8	2,959	-0.27%
2023/02/03	36	61.74	4	61.20	60.50	32	2,978	1.07%
2023/02/02	24	60.93	8	61.40	61.50	16	2,929	0.55%
2023/02/01	1	58.60	0	0.00	58.80	1	2,827	0.04%
2023/01/31	1	58.50	10	58.40	58.70	-9	2,810	-0.32%
2023/01/30	0	57.50	0	0.00	57.50	0	2,780	0.00%
2023/01/12	1	57.40	0	0.00	56.70	1	2,790	0.04%
2023/01/11	3	58.50	1	58.50	58.70	2	2,752	0.07%
2023/01/10	0	0.00	2	57.50	57.50	-2	2,684	-0.07%
2023/01/09	0	0.00	2	58.00	58.10	-2	2,682	-0.07%
2023/01/05	2	58.40	4	58.05	58.00	-2	2,665	-0.08%
2023/01/04	3	57.47	4	57.30	57.40	-1	2,636	-0.04%
2023/01/03	0	0.00	2	56.70	57.00	-2	2,633	-0.08%
2022/12/30	1	57.20	1	56.90	56.90	0	2,621	0.00%
2022/12/29	12	57.35	8	56.70	56.90	4	2,588	0.15%
2022/12/28	8	56.96	5	56.38	56.40	3	2,519	0.12%
2022/12/27	1	57.80	4	58.45	57.00	-3	2,483	-0.12%
2022/12/26	4	57.73	5	57.72	57.70	-1	2,430	-0.04%
2022/12/23	4	55.30	2	55.40	55.00	2	2,341	0.09%
2022/12/22	3	55.10	5	55.50	55.20	-2	2,307	-0.09%
2022/12/20	1	52.60	1	54.10	52.60	0	2,277	0.00%
2022/12/16	2	54.60	0	0.00	54.80	2	2,298	0.09%
2022/12/13	2	55.10	0	0.00	54.80	2	2,307	0.09%
2022/12/09	0	0.00	3	56.27	56.00	-3	2,302	-0.13%
2022/12/07	4	56.73	0	0.00	56.10	4	2,328	0.17%
2022/12/06	2	57.35	0	0.00	57.10	2	2,392	0.08%
2022/12/05	2	58.75	2	58.90	58.60	0	2,388	0.00%
2022/12/02	0	0.00	1	58.00	58.20	-1	2,367	-0.04%
2022/12/01	3	58.30	7	58.54	58.40	-4	2,362	-0.17%
2022/11/30	11	57.50	5	57.62	57.60	6	2,366	0.25%
2022/11/29	1	56.60	3	56.80	57.00	-2	2,331	-0.09%
2022/11/28	0	0.00	1	55.40	56.50	-1	2,362	-0.04%
2022/11/25	0	0.00	3	56.50	56.00	-3	2,499	-0.12%
2022/11/24	26	57.48	38	57.57	57.30	-12	2,477	-0.48%
2022/11/23	15	56.50	13	56.65	56.60	2	2,415	0.08%
2022/11/22	22	55.53	28	55.29	54.80	-6	2,360	-0.25%
2022/11/21	27	56.10	28	55.26	55.00	-1	2,335	-0.04%
2022/11/18	25	57.20	8	57.14	57.30	17	2,281	0.74%
2022/11/17	2	55.80	3	55.80	55.70	-1	2,147	-0.05%
2022/11/15	2	54.30	1	54.30	54.60	1	2,181	0.05%
2022/11/11	4	54.78	15	54.09	53.50	-11	2,253	-0.49%
2022/11/10	9	54.36	0	0.00	54.10	9	2,351	0.38%
2022/11/09	2	54.70	1	55.00	54.90	1	2,404	0.04%
2022/11/08	2	53.85	1.3	54.84	53.80	0.8	2,474	0.03%
2022/11/07	10	54.90	5	55.16	54.90	5	2,972	0.17%
2022/11/04	2	53.90	0	0.00	54.30	2	2,977	0.07%
2022/11/03	2.3	54.41	6	54.38	54.90	-3.8	3,056	-0.12%
2022/11/02	3	51.83	4	52.40	53.50	-1	2,958	-0.03%
2022/11/01	0	0.00	10	50.80	50.70	-10	2,919	-0.34%
2022/10/31	12	50.09	0	0.00	50.00	12	2,938	0.41%
2022/10/28	1	48.65	0	0.00	48.45	1	2,991	0.03%
2022/10/27	2	48.85	0	0.00	49.40	2	3,025	0.07%
2022/10/26	1	48.35	0	0.00	48.40	1	3,066	0.03%
2022/10/24	5	50.70	2	49.55	49.45	3	3,132	0.10%
2022/10/21	2	49.78	0	0.00	50.00	2	3,158	0.06%
2022/10/20	6	50.02	0	0.00	50.10	6	3,280	0.18%
2022/10/19	2	51.25	1	52.60	51.20	1	3,389	0.03%
2022/10/18	0	0.00	6	51.32	52.00	-6	3,420	-0.18%
2022/10/17	2	49.65	0	0.00	51.00	2	3,503	0.06%
2022/10/14	4	51.53	0	0.00	51.40	4	3,582	0.11%
2022/10/13	4	49.65	0	0.00	49.10	4	3,604	0.11%
2022/10/12	4	52.08	1	51.90	51.90	3	3,611	0.08%
2022/10/11	2	52.90	0	0.00	52.60	2	3,711	0.05%
2022/10/06	0	0.00	2	55.70	55.70	-2	3,771	-0.05%
2022/10/05	3	56.67	0	0.00	55.60	3	3,787	0.08%
2022/09/30	0	0.00	3	54.33	55.40	-3	3,810	-0.08%
2022/09/29	0	0.00	2	54.45	54.50	-2	3,819	-0.05%
2022/09/26	1	55.50	3	55.87	55.00	-2	3,812	-0.05%
2022/09/23	1	58.60	0	0.00	58.50	1	3,831	0.03%
2022/09/22	0	0.00	10	58.30	59.50	-10	3,861	-0.26%
2022/09/21	3	59.14	2	59.60	59.00	1	3,920	0.03%
2022/09/19	0	0.00	2	60.30	60.40	-2	4,084	-0.05%
2022/09/16	2	61.45	4	60.80	60.30	-2	4,107	-0.05%
2022/09/15	0	0.00	0.1	61.80	61.60	-0.1	4,102	0.00%
2022/09/14	0	0.00	2.5	61.62	62.30	-2.5	4,102	-0.06%
2022/09/13	13	64.05	0	0.00	63.30	13	4,083	0.32%
2022/09/12	2	61.80	0	0.00	62.50	2	4,003	0.05%
2022/09/08	1	59.00	0	0.00	60.60	1	3,995	0.03%
2022/09/05	3	61.90	4	61.00	60.30	-1	3,952	-0.03%
2022/09/02	2	62.00	0	0.00	62.00	2	3,947	0.05%
2022/09/01	12	64.60	18	65.12	63.70	-6	3,891	-0.15%
2022/08/31	3.1	62.50	0	0.00	62.90	3.1	3,729	0.08%
2022/08/30	3.1	61.74	0	0.00	61.80	3.1	3,712	0.08%
2022/08/29	2.2	59.65	1	60.00	60.20	1.2	3,680	0.03%
2022/08/25	2	63.10	0	0.00	62.90	2	3,658	0.05%
2022/08/24	0	0.00	1	61.80	61.70	-1	3,639	-0.03%
2022/08/23	3	62.13	7.2	62.25	62.00	-4.2	3,637	-0.12%
2022/08/22	0	0.00	0.2	65.00	64.00	-0.2	3,585	-0.01%
2022/08/19	4	64.50	2.1	64.67	65.10	1.9	3,555	0.05%
2022/08/18	4	65.58	4	65.92	65.10	0	3,513	0.00%
2022/08/17	13.1	66.56	9.1	66.70	66.80	4	3,442	0.12%
2022/08/16	5	65.16	4	65.38	65.00	1	3,311	0.03%
2022/08/15	4.2	64.91	4	64.75	65.10	0.2	3,231	0.01%
2022/08/12	33.1	65.07	35.3	65.04	65.50	-2.2	3,121	-0.07%
2022/08/11	1	62.50	12	63.80	63.90	-11	2,580	-0.43%
2022/08/10	1.3	58.12	9	57.66	58.10	-7.7	2,495	-0.31%
2022/08/09	0.1	53.90	1	54.70	54.60	-0.9	2,379	-0.04%
2022/08/08	2	53.65	4	53.40	53.60	-2	2,361	-0.08%
2022/08/05	3	54.53	0.1	55.00	55.10	2.9	2,345	0.12%
2022/08/04	4	54.25	4	53.25	54.40	0	2,299	0.00%
2022/08/03	2	54.00	4.4	54.32	53.40	-2.4	2,253	-0.11%
2022/08/02	2	53.10	2	53.00	53.30	0	2,222	0.00%
2022/08/01	0	0.00	1	54.50	54.20	-1	2,182	-0.05%
2022/07/29	4	53.95	9	53.81	53.80	-5	2,164	-0.23%
2022/07/28	2	52.15	0	0.00	52.20	2	2,108	0.09%
2022/07/27	23	53.59	2	53.60	52.60	21	2,074	1.01%
2022/07/26	10	56.66	20.2	56.74	56.50	-10.2	1,974	-0.52%
2022/07/25	3	55.13	7	55.63	55.20	-4	1,858	-0.22%
2022/07/22	1	57.30	4	58.00	55.90	-3	1,818	-0.16%
2022/07/21	5	55.98	7	54.93	56.40	-2	1,747	-0.11%
2022/07/20	3	53.83	1	53.70	53.20	2	1,662	0.12%
2022/07/19	1	54.30	3	54.13	53.90	-2	1,644	-0.12%
2022/07/18	4	55.00	1	54.80	55.00	3	1,635	0.18%
2022/07/15	3	53.27	0	0.00	53.30	3	1,522	0.20%
2022/07/14	2	49.13	2	49.30	50.70	0	1,465	0.00%
2022/07/13	3	49.45	0	0.00	49.05	3	1,443	0.21%
2022/07/12	0	0.00	3	48.18	47.80	-3	1,429	-0.21%
2022/07/11	2	50.75	0	0.00	49.75	2	1,425	0.14%
2022/07/07	4	49.55	0	0.00	49.85	4	1,393	0.29%
2022/07/06	1	48.00	0	0.00	47.95	1	1,376	0.07%
2022/07/05	5	47.50	0	0.00	48.65	5	1,371	0.36%
2022/07/04	4	47.20	0	0.00	47.45	4	1,361	0.29%
2022/07/01	0.2	49.25	10	48.62	47.05	-9.8	1,356	-0.72%
2022/06/30	10.1	50.20	0	0.00	50.20	10.1	1,309	0.77%
2022/06/29	2.3	51.83	1	51.70	51.50	1.3	1,273	0.10%
2022/06/28	1	55.70	0	0.00	55.70	1	1,206	0.08%
2022/06/22	0.1	52.60	0	0.00	51.30	0.1	1,005	0.01%
2022/06/16	0.1	57.10	0	0.00	55.60	0.1	980	0.01%
2022/06/15	1	58.60	0	0.00	57.20	1	971	0.10%
2022/06/09	1	56.20	1.1	56.70	56.70	-0.1	933	-0.01%
2022/06/08	0	0.00	1	57.29	56.30	-1	927	-0.11%
2022/06/06	1	56.80	1	57.10	56.70	0	941	0.00%
2022/06/02	1	57.90	0	0.00	57.80	1	943	0.11%
2022/05/27	5	55.50	0	0.00	55.60	5	965	0.52%
2022/05/26	0	0.00	0.1	54.90	54.90	-0.1	969	-0.01%
2022/05/24	5	54.30	0	0.00	54.10	5	1,019	0.49%
2022/05/19	0	0.00	1	55.60	56.20	-1	1,069	-0.09%
2022/05/18	0	0.00	1	56.60	56.00	-1	1,070	-0.09%
2022/05/17	0.1	56.68	1	56.70	56.50	-0.9	1,093	-0.08%
2022/05/13	2	55.20	0	0.00	55.50	2	1,136	0.18%
2022/05/11	2.5	54.95	0	0.00	54.60	2.5	1,175	0.22%
2022/05/06	5	56.90	0	0.00	56.90	5	1,188	0.42%
2022/05/05	0	0.00	5	58.50	58.50	-5	1,198	-0.42%
2022/05/03	5	57.60	0	0.00	57.60	5	1,259	0.40%
2022/04/22	5	61.40	0	0.00	60.70	5	1,474	0.34%
2022/04/18	1	62.80	0	0.00	63.40	1	1,844	0.05%
2022/04/15	1	63.80	0	0.00	63.80	1	1,997	0.05%
2022/04/13	1	66.20	0	0.00	66.20	1	2,143	0.05%
2022/03/15	1	69.80	1	69.90	69.80	0	3,994	0.00%
2022/02/18	0	0.00	1	74.30	74.50	-1	6,310	-0.02%
2022/02/16	2	73.90	0	0.00	73.90	2	7,233	0.03%
2022/02/10	1	75.60	0	0.00	75.30	1	8,734	0.01%
2022/02/08	0	0.00	1	75.20	75.20	-1	8,942	-0.01%
2022/02/07	1	75.80	0	0.00	75.10	1	9,081	0.01%
2022/01/26	1	74.70	0	0.00	74.70	1	9,376	0.01%
2022/01/25	1	74.00	0.2	75.20	73.30	0.8	9,716	0.01%
2022/01/24	0.2	78.10	0	0.00	77.00	0.2	9,946	0.00%
2022/01/21	3	78.27	0	0.00	76.80	3	9,972	0.03%
2022/01/19	1	81.80	1	82.80	81.00	0	9,942	0.00%
2022/01/18	0	0.00	11	86.40	83.00	-11	9,986	-0.11%
2022/01/17	3	83.73	1	83.70	84.00	2	9,991	0.02%
2022/01/14	0	0.00	2	83.90	83.60	-2	10,347	-0.02%
2022/01/11	1	86.10	12.1	86.34	86.10	-11.1	10,193	-0.11%
2022/01/06	0	0.00	1	85.60	83.60	-1	9,780	-0.01%
2022/01/05	2	84.45	0	0.00	84.40	2	9,717	0.02%
2022/01/04	2.2	85.08	1	86.30	84.60	1.2	9,662	0.01%
2022/01/03	20.1	91.64	3	90.50	87.90	17.1	9,560	0.18%
2021/12/30	3	91.17	10.1	91.35	92.40	-7.1	9,393	-0.08%
2021/12/29	0	0.00	3	87.17	87.60	-3	9,013	-0.03%
2021/12/28	0	0.00	4	86.28	85.90	-4	8,933	-0.04%
2021/12/27	4	85.70	4	85.83	85.20	0	8,852	0.00%
2021/12/24	0	0.00	3	84.07	83.80	-3	8,773	-0.03%
2021/12/23	5	84.76	2	84.65	84.90	3	8,733	0.03%
2021/12/22	1	83.00	0	0.00	83.30	1	8,689	0.01%
2021/12/21	3	82.60	2	82.05	83.60	1	8,612	0.01%
2021/12/20	0	0.00	1	81.90	82.10	-1	8,570	-0.01%
2021/12/17	10.2	85.23	3	84.47	84.00	7.2	8,495	0.08%
2021/12/16	9	85.78	13.3	86.49	89.10	-4.3	8,276	-0.05%
2021/12/15	0	0.00	0.1	81.60	81.00	-0.1	7,950	0.00%
2021/12/14	0	0.00	4	79.83	79.80	-4	7,885	-0.05%
2021/12/10	2	81.30	0	0.00	81.70	2	7,799	0.03%
2021/12/09	4	82.23	4	82.45	81.60	0	7,761	0.00%
2021/12/08	4	82.35	1.3	82.68	81.40	2.7	7,702	0.04%
2021/12/07	1.2	85.25	2	86.97	83.20	-0.8	7,631	-0.01%
2021/12/06	5	84.94	5	84.92	85.30	0	7,499	0.00%
2021/12/03	3	83.60	5.1	83.97	84.00	-2.1	7,390	-0.03%
2021/12/02	2	82.30	3	81.17	80.70	-1	7,226	-0.01%
2021/12/01	10	83.05	9	81.72	83.70	1	7,119	0.01%
2021/11/30	4	82.80	2	83.15	79.50	2	6,996	0.03%
2021/11/29	10.1	77.93	2	78.10	78.80	8.1	6,863	0.12%
2021/11/26	0.1	81.90	3	81.53	83.20	-2.9	6,723	-0.04%
2021/11/25	6.1	84.82	4	84.78	82.30	2.1	6,645	0.03%
2021/11/24	11	83.04	5.1	83.94	84.00	5.9	6,520	0.09%
2021/11/23	5	84.40	2.1	82.32	82.40	2.9	6,430	0.05%
2021/11/22	2.1	89.65	2	88.90	88.40	0.1	6,231	0.00%
2021/11/19	15	89.97	17	89.51	90.50	-2	6,131	-0.03%
2021/11/18	5	91.24	4	91.75	89.10	1	5,853	0.02%
2021/11/17	11	89.52	10	90.67	89.90	1	5,612	0.02%
2021/11/16	15.2	89.17	10	89.54	86.40	5.2	5,198	0.10%
2021/11/15	4	87.25	19.5	89.35	90.90	-15.5	4,581	-0.34%
2021/11/12	12	79.14	24	80.63	82.70	-12	4,257	-0.28%
2021/11/11	79.1	77.30	71.2	77.84	75.20	7.9	3,776	0.21%
2021/11/10	4	72.20	17	74.37	75.10	-13	2,982	-0.44%
2021/11/09	1.1	67.87	1.3	67.63	68.30	-0.3	2,745	-0.01%
2021/11/08	1.1	66.38	5	67.48	68.00	-4	2,639	-0.15%
2021/11/05	2	65.50	8	66.18	67.60	-6	2,524	-0.24%
2021/11/04	2	66.85	2	67.15	66.40	0	2,414	0.00%
2021/11/03	36.2	67.46	35	68.00	67.50	1.2	2,274	0.05%
2021/11/02	20.1	64.59	50	65.00	66.00	-29.9	1,957	-1.53%
2021/11/01	10.2	60.97	16	61.64	63.10	-5.8	1,598	-0.36%
2021/10/29	0	0.00	5	57.18	57.40	-5	1,339	-0.37%
2021/10/27	2	54.90	0	0.00	54.80	2	1,276	0.16%
2021/10/26	6	55.10	3	55.67	55.10	3	1,303	0.23%
2021/10/25	4	56.55	3.1	57.04	56.20	0.9	1,257	0.07%
2021/10/22	231.1	59.39	207	58.93	58.20	24.1	1,205	2.00%	大買/大賣/
2021/10/20	3	55.40	0	0.00	55.40	3	822	0.36%
2021/10/19	0	0.00	0.1	54.60	54.70	-0.1	814	-0.01%
2021/10/07	0	0.00	10	53.80	53.70	-10	871	-1.15%
2021/09/30	0.2	54.60	0	0.00	54.90	0.2	914	0.02%
2021/09/28	0	0.00	7	55.20	55.00	-7	936	-0.75%
2021/09/27	0	0.00	3	55.30	55.30	-3	940	-0.32%
2021/09/23	0	0.00	5	54.20	54.00	-5	962	-0.52%
2021/09/22	0	0.00	2	54.00	53.90	-2	969	-0.21%
2021/09/09	0	0.00	5	53.00	52.70	-5	1,084	-0.46%
2021/09/08	0	0.00	10	53.60	53.50	-10	1,087	-0.92%
2021/08/27	0	54.70	0	0.00	54.90	0	1,660	0.00%
2021/08/25	0	0.00	1	55.20	55.30	-1	1,721	-0.06%
2021/08/23	0	0.00	49	54.10	54.30	-49	1,743	-2.81%
2021/08/19	49	53.65	0	0.00	53.60	49	1,747	2.80%
2021/08/18	0	0.00	0.3	54.00	54.10	-0.3	1,733	-0.02%
2021/08/17	10	53.85	12.1	54.21	54.20	-2.1	1,754	-0.12%
2021/08/16	1	53.80	0	0.00	53.80	1	1,756	0.06%
2021/08/13	0	0.00	30	54.40	54.10	-30	1,756	-1.71%
2021/08/12	0	0.00	1	54.20	54.10	-1	1,761	-0.06%
2021/08/11	0	0.00	1	55.00	54.60	-1	1,769	-0.06%
2021/08/10	8	53.78	0	0.00	53.80	8	1,771	0.45%
2021/08/09	23	54.10	0	0.00	54.20	23	1,795	1.28%
2021/08/03	1.1	54.54	0.5	54.80	54.60	0.6	1,949	0.03%
2021/07/30	0	0.00	1	54.60	55.10	-1	1,962	-0.05%
2021/07/29	6	60.78	1	61.00	60.80	5	1,901	0.26%
2021/07/28	2	60.50	0	0.00	60.50	2	1,893	0.11%
2021/07/27	10	62.30	0	0.00	61.90	10	1,948	0.51%
2021/07/26	4	61.80	1	61.80	61.80	3	1,957	0.15%
2021/07/23	3	61.57	0	0.00	61.70	3	1,979	0.15%
2021/07/21	10	60.10	0	0.00	60.10	10	2,065	0.48%
2021/07/16	6	61.60	1	61.60	61.70	5	2,237	0.22%
2021/07/13	11	60.36	0	0.00	60.10	11	2,416	0.46%
2021/07/12	1	59.60	0	0.00	59.60	1	2,440	0.04%
2021/07/07	2	59.90	0	0.00	59.60	2	2,652	0.08%
2021/07/06	0	0.00	1	60.30	60.30	-1	2,677	-0.04%
2021/07/02	1	60.20	0	0.00	60.10	1	2,810	0.04%
2021/06/28	3	59.20	0	0.00	59.90	3	3,037	0.10%
2021/06/24	1	60.80	8	60.59	60.60	-7	3,189	-0.22%
2021/06/23	0	0.00	1	60.50	60.60	-1	3,261	-0.03%
2021/06/22	0	0.00	4	60.90	60.40	-4	3,334	-0.12%
2021/06/21	0	0.00	1	60.40	60.90	-1	3,369	-0.03%
2021/06/18	0	0.00	10	61.60	61.60	-10	3,403	-0.29%
2021/06/17	0	0.00	2	62.70	62.50	-2	3,423	-0.06%
2021/06/16	1	63.00	0	0.00	61.50	1	3,486	0.03%
2021/06/15	1	61.60	0	0.00	61.70	1	3,571	0.03%
2021/06/10	0	0.00	1	64.40	64.60	-1	4,105	-0.02%
2021/06/09	2	64.10	1.8	64.59	63.00	0.2	4,101	0.00%
2021/06/08	7	63.43	3	64.30	63.10	4	4,059	0.10%
2021/06/07	0	0.00	1	62.00	62.50	-1	3,957	-0.03%
2021/06/04	3	61.00	6	61.25	61.60	-3	3,917	-0.08%
2021/06/03	0	0.00	5	59.30	60.00	-5	3,850	-0.13%
2021/05/31	1	57.80	0	0.00	57.50	1	3,882	0.03%
2021/05/28	5	58.16	2	58.10	57.70	3	3,963	0.08%
2021/05/25	0	0.00	5	57.64	57.70	-5	4,262	-0.12%
2021/05/18	0.2	55.00	0	0.00	56.20	0.2	5,599	0.00%
2021/05/17	2	53.60	0	0.00	53.00	2	6,002	0.03%
2021/05/14	0	0.00	2	56.20	55.80	-2	6,128	-0.03%
2021/05/13	4	52.43	4	54.93	55.20	0	6,220	0.00%
2021/05/12	5	55.66	0	0.00	54.40	5	6,498	0.08%
2021/05/11	2	57.95	0	0.00	57.60	2	6,535	0.03%
2021/05/05	0	0.00	1	60.00	58.80	-1	6,574	-0.02%
2021/05/03	0	0.00	3	60.80	60.10	-3	6,586	-0.05%
2021/04/29	3	61.30	4.3	61.61	61.30	-1.3	6,599	-0.02%
2021/04/28	5	61.70	0.2	61.70	61.70	4.8	6,830	0.07%
2021/04/27	0	0.00	1.5	61.79	61.30	-1.5	6,859	-0.02%
2021/04/26	1	61.30	2.2	60.79	61.30	-1.2	6,834	-0.02%
2021/04/23	2	60.10	1.1	59.41	60.00	0.9	6,828	0.01%
2021/04/22	5	61.70	4.2	59.70	59.00	0.8	6,823	0.01%
2021/04/21	0	0.00	2	62.20	62.50	-2	6,731	-0.03%
2021/04/20	0.1	62.50	1.6	62.11	62.60	-1.5	6,729	-0.02%
2021/04/19	1	62.70	2.2	62.67	62.70	-1.2	6,709	-0.02%
2021/04/16	0	0.00	1	59.50	59.80	-1	6,630	-0.02%
2021/04/15	0.1	58.70	0	0.00	58.80	0.1	6,635	0.00%
2021/04/14	5	57.94	5	58.32	58.00	0	6,661	0.00%
2021/04/13	4	60.08	6.1	59.94	58.50	-2.1	6,655	-0.03%
2021/04/12	0	0.00	6	59.00	59.00	-6	6,617	-0.09%
2021/04/09	3	59.10	1.6	59.24	58.80	1.4	6,653	0.02%
2021/04/08	0	0.00	4.1	59.80	59.50	-4.1	6,822	-0.06%
2021/04/07	2	58.60	11	58.48	58.60	-9	7,092	-0.13%
2021/04/06	0.5	57.80	0	0.00	58.10	0.5	7,458	0.01%
2021/04/01	0	0.00	1	57.10	56.90	-1	7,453	-0.01%
2021/03/31	12	56.62	8.2	57.03	57.00	3.8	7,415	0.05%
2021/03/30	4.1	55.99	13.1	56.41	56.60	-9	7,337	-0.12%
2021/03/29	0.1	55.90	4	55.90	55.90	-3.9	7,253	-0.05%
2021/03/26	2	54.60	0	0.00	54.70	2	7,163	0.03%
2021/03/25	4.5	54.96	1	55.30	54.80	3.5	7,110	0.05%
2021/03/24	2	54.95	1	55.00	54.90	1	7,048	0.01%
2021/03/23	2	54.75	2	54.90	54.70	0	7,012	0.00%
2021/03/22	21.3	54.47	1	54.90	54.70	20.3	6,959	0.29%
2021/03/19	2	54.25	0	0.00	54.30	2	6,920	0.03%
2021/03/18	7.2	54.49	0	0.00	54.60	7.2	6,857	0.10%
2021/03/17	3	55.00	0	0.00	54.80	3	6,764	0.04%
2021/03/16	0	0.00	24	54.00	54.00	-24	6,354	-0.38%
2021/03/11	5	48.00	5	47.95	48.15	0	6,198	0.00%
2021/03/10	0	0.00	3	47.45	48.00	-3	6,193	-0.05%
2021/03/09	1	45.50	0	0.00	46.20	1	6,185	0.02%
2021/03/08	1	47.00	0	0.00	46.20	1	6,177	0.02%
2021/03/04	0	0.00	5	48.35	47.65	-5	6,181	-0.08%
2021/03/03	1	47.95	27	48.73	48.35	-26	6,161	-0.42%
2021/03/02	7	48.16	20.2	48.52	48.50	-13.2	6,083	-0.22%
2021/02/26	16	47.24	4	46.15	48.00	12	5,980	0.20%
2021/02/25	29	47.07	0	0.00	46.80	29	5,904	0.49%
2021/02/24	25	46.91	0	0.00	46.50	25	5,856	0.43%
2021/02/23	11.2	49.33	2	49.45	49.15	9.2	5,635	0.16%
2021/02/22	17	50.14	19	50.16	51.20	-2	5,412	-0.04%
2021/02/19	11	48.45	9	49.09	49.00	2	5,121	0.04%
2021/02/18	22	48.81	18	49.64	50.50	4	4,901	0.08%
2021/02/17	5	45.96	64	46.35	47.30	-59	4,545	-1.30%
2021/02/05	51	42.84	73	42.85	43.00	-22	4,146	-0.53%
2021/02/04	33	42.06	11	42.27	42.50	22	3,994	0.55%
2021/02/03	24	40.92	30	41.85	41.30	-6	3,872	-0.15%
2021/02/02	20	40.25	0	0.00	40.25	20	3,571	0.56%
2021/01/29	3	39.80	0	0.00	38.65	3	3,457	0.09%
2021/01/26	0	0.00	1	39.90	39.85	-1	3,405	-0.03%
2021/01/25	0	0.00	1	39.65	40.10	-1	3,363	-0.03%
2021/01/22	5	39.62	20	39.75	39.45	-15	3,313	-0.45%
2021/01/21	24	40.23	17	40.37	39.60	7	3,266	0.21%
2021/01/20	0	0.00	2	39.00	39.00	-2	3,038	-0.07%
2021/01/18	1	37.60	0	0.00	37.85	1	3,062	0.03%
2021/01/15	2	38.55	0	0.00	38.30	2	3,042	0.07%
2021/01/14	0	0.00	4	39.00	39.30	-4	3,006	-0.13%
2021/01/13	1	38.35	0	0.00	38.35	1	2,981	0.03%
2021/01/12	2	38.65	0	0.00	38.20	2	2,958	0.07%
2021/01/11	3	38.95	0	0.00	39.20	3	2,924	0.10%
2021/01/08	2	39.15	1	39.05	38.80	1	2,893	0.03%
2021/01/07	0	0.00	0	39.00	39.55	0	2,853	0.00%
2021/01/06	5	39.29	1	39.30	39.15	4	2,805	0.14%
2021/01/05	2	40.10	3	39.87	39.80	-1	2,753	-0.04%
2021/01/04	10	40.25	6	40.25	40.40	4	2,681	0.15%
2020/12/31	12	41.08	83	41.26	40.55	-71	2,615	-2.71%
2020/12/30	80	40.63	18	40.80	40.95	62	2,367	2.62%
2020/12/29	87	38.42	91	38.90	40.20	-4	2,034	-0.20%
2020/12/28	2	37.08	1.3	37.14	37.20	0.7	1,612	0.05%
2020/12/25	0	0.00	6	35.73	35.85	-6	1,539	-0.39%
2020/12/24	5.2	35.45	0	0.00	35.40	5.2	1,535	0.34%
2020/12/23	0	0.00	0.1	35.40	35.40	-0.1	1,534	-0.01%
2020/12/22	1	35.30	2	35.70	35.25	-1	1,543	-0.06%
2020/12/21	2	35.35	0	0.00	35.55	2	1,547	0.13%
2020/12/16	0	0.00	1	36.35	36.40	-1	1,530	-0.07%
2020/12/14	0	0.00	0.4	35.85	35.85	-0.4	1,505	-0.02%
2020/12/10	0	0.00	2	36.58	36.05	-2	1,498	-0.13%
2020/12/09	0	0.00	7	36.71	36.75	-7	1,475	-0.47%
2020/12/08	6	36.54	5	36.55	36.35	1	1,475	0.07%
2020/12/07	2	36.60	2	36.85	36.80	0	1,451	0.00%
2020/12/04	0	0.00	2.1	36.27	36.50	-2.1	1,406	-0.15%
2020/12/03	2	35.85	2	36.15	36.05	0	1,380	0.00%
2020/12/02	5	35.78	0	0.00	35.90	5	1,364	0.37%
2020/11/27	0	0.00	1	35.30	35.40	-1	1,435	-0.07%
2020/11/25	0	0.00	2	35.08	34.85	-2	1,466	-0.14%
2020/11/24	1	35.00	1	35.30	35.00	0	1,506	0.00%
2020/11/23	0	0.00	7	35.39	35.30	-7	1,517	-0.46%
2020/11/20	0	0.00	3	34.68	34.95	-3	1,575	-0.19%
2020/11/19	3	34.48	1	34.85	34.50	2	1,619	0.12%
2020/11/18	0	0.00	5	34.60	34.65	-5	1,598	-0.31%
2020/11/17	9	34.42	3	34.87	34.35	6	1,620	0.37%
2020/11/16	3	34.85	7	35.09	34.70	-4	1,637	-0.24%
2020/11/13	0	0.00	7	34.99	34.80	-7	1,635	-0.43%
2020/11/11	1	34.60	4	34.76	34.80	-3	1,686	-0.18%
2020/11/10	10	34.45	2	34.55	34.50	8	1,716	0.47%
2020/11/09	0	0.00	8	35.05	34.80	-8	1,712	-0.47%
2020/11/06	0	0.00	3	34.77	34.80	-3	1,700	-0.18%
2020/11/05	1	34.55	0	0.00	34.60	1	1,705	0.06%
2020/11/04	4	34.58	5	34.45	34.60	-1	1,700	-0.06%
2020/11/03	2	34.25	5	34.20	34.00	-3	1,696	-0.18%
2020/11/02	6	33.89	0	0.00	33.90	6	1,722	0.35%
2020/10/30	1	34.35	0	0.00	34.20	1	1,734	0.06%
2020/10/29	1	34.45	0	0.00	34.70	1	1,742	0.06%
2020/10/28	2	34.35	1	34.70	34.75	1	1,773	0.06%
2020/10/27	17	34.72	0	0.00	34.15	17	1,833	0.93%
2020/10/22	0	0.00	4	34.20	34.05	-4	1,938	-0.21%
2020/10/20	4	33.85	0	0.00	33.90	4	1,935	0.21%
2020/10/19	1	34.10	6	34.10	34.20	-5	1,942	-0.26%
2020/10/16	2	33.98	0	0.00	33.95	2	1,939	0.10%
2020/10/13	6	33.85	1	34.15	34.35	5	1,958	0.26%
2020/09/30	1	33.50	0	33.20	33.40	1	2,103	0.05%
2020/09/24	0	0.00	1	33.60	33.50	-1	2,195	-0.05%
2020/09/22	1	34.35	0	0.00	34.35	1	2,224	0.04%
2020/09/18	1	35.15	0	0.00	35.25	1	2,221	0.05%
2020/09/17	0	0.00	3	35.22	35.15	-3	2,214	-0.14%
2020/09/16	1	34.90	0	0.00	34.85	1	2,213	0.05%
2020/09/11	2	35.20	10	34.58	34.50	-8	2,205	-0.36%
2020/09/07	3	36.20	9	36.19	35.85	-6	2,165	-0.28%
2020/09/04	2	35.70	2	36.15	36.05	0	2,162	0.00%
2020/09/03	9	36.82	21	36.67	36.55	-12	2,150	-0.56%
2020/08/31	5	35.84	0	0.00	35.05	5	2,027	0.25%
2020/08/28	3	36.45	2	36.68	36.50	1	1,994	0.05%
2020/08/27	2	36.38	7	36.70	36.75	-5	1,947	-0.26%
2020/08/26	11	36.76	0	0.00	36.75	11	1,905	0.58%
2020/08/25	1	36.15	14	36.16	36.40	-13	1,813	-0.72%
2020/08/24	1	34.95	0	0.00	35.05	1	1,769	0.06%
2020/08/21	0	0.00	2	34.90	34.90	-2	1,763	-0.11%
2020/08/20	14	34.00	0	0.00	33.50	14	1,748	0.80%
2020/08/19	1	35.65	0	0.00	35.25	1	1,713	0.06%
2020/08/17	10	36.03	20	36.35	35.95	-10	1,665	-0.60%
2020/08/14	0	0.00	5	35.50	36.05	-5	1,618	-0.31%
2020/08/13	0	0.00	1	35.20	35.10	-1	1,580	-0.06%
2020/08/12	4	34.63	0	0.00	34.70	4	1,576	0.25%
2020/08/10	6	34.78	6	34.97	35.00	0	1,566	0.00%
2020/08/07	2	35.55	1	35.55	35.50	1	1,559	0.06%
2020/08/06	23	35.96	8	36.09	35.85	15	1,555	0.96%
2020/08/05	1	35.50	1	35.50	35.55	0	1,525	0.00%
2020/08/04	5	35.48	5	35.94	35.35	0	1,509	0.00%
2020/08/03	8	35.61	1	35.85	35.70	7	1,485	0.47%
2020/07/31	3	34.92	3	35.43	35.55	0	1,446	0.00%
2020/07/30	0	0.00	23	34.34	34.70	-23	1,360	-1.69%
2020/07/29	22	34.30	46	34.30	34.30	-24	1,251	-1.92%
2020/07/28	3	31.33	0	0.00	31.20	3	1,151	0.26%
2020/07/27	2	31.65	0	0.00	31.50	2	1,177	0.17%
2020/07/23	26	32.14	6	32.53	32.10	20	1,232	1.62%
2020/07/20	4	31.36	1	31.35	31.45	3	1,254	0.24%
2020/07/17	8	32.17	2	31.60	31.65	6	1,255	0.48%
2020/07/16	7	32.49	0	0.00	32.50	7	1,252	0.56%
2020/07/15	3	34.90	0	0.00	34.75	3	1,242	0.24%
2020/07/14	2	34.75	1	34.75	34.75	1	1,221	0.08%
2020/07/13	15	34.97	12	35.37	35.30	3	1,207	0.25%
2020/07/10	0	0.00	1	34.15	34.15	-1	1,142	-0.09%
2020/07/08	0	0.00	3	33.90	34.15	-3	1,164	-0.26%
2020/07/06	0	0.00	6	34.09	34.40	-6	1,155	-0.52%
2020/07/03	5	32.95	0	0.00	34.15	5	1,138	0.44%
2020/07/02	2	33.20	6	32.95	33.20	-4	1,120	-0.36%
2020/07/01	0	0.00	10	32.15	32.20	-10	1,097	-0.91%
2020/06/30	6	31.91	0	0.00	31.80	6	1,093	0.55%
2020/06/24	0	0.00	10	32.10	32.20	-10	1,094	-0.91%
2020/06/17	0	0.00	1	31.70	31.75	-1	1,119	-0.09%
2020/06/15	2	31.35	0	0.00	31.30	2	1,162	0.17%
2020/06/12	1	31.30	0	0.00	31.70	1	1,178	0.08%
2020/06/10	0	0.00	1	32.35	32.40	-1	1,192	-0.08%
2020/06/08	0	0.00	10	32.15	32.25	-10	1,261	-0.79%
2020/06/05	11	31.93	0	0.00	32.05	11	1,261	0.87%
2020/06/01	0	0.00	9	31.55	31.70	-9	1,254	-0.72%
2020/05/29	11	31.07	0	0.00	31.00	11	1,259	0.87%
2020/05/25	1	30.90	6	31.35	31.35	-5	1,282	-0.39%
2020/05/22	8	31.07	0	0.00	31.05	8	1,289	0.62%
2020/05/21	0	0.00	14	31.35	31.25	-14	1,292	-1.08%
2020/05/19	1	30.85	0	0.00	30.80	1	1,281	0.08%
2020/05/15	4	30.75	0	0.00	30.80	4	1,291	0.31%
2020/05/14	11	31.19	0	0.00	31.00	11	1,285	0.86%
2020/05/12	3	31.90	1	32.20	31.85	2	1,278	0.16%
2020/05/11	6	31.93	3	32.00	31.90	3	1,289	0.23%
2020/05/08	4	31.74	6	32.05	31.70	-2	1,275	-0.16%
2020/05/07	0	0.00	10	31.78	31.80	-10	1,268	-0.79%
2020/05/06	12	31.39	0	0.00	31.20	12	1,261	0.95%
2020/05/05	4	31.46	0	0.00	31.40	4	1,253	0.32%
2020/04/30	2	32.08	0	0.00	32.00	2	1,244	0.16%
2020/04/29	1	32.30	0	0.00	32.30	1	1,221	0.08%
2020/04/28	2	32.85	0	0.00	32.85	2	1,204	0.17%
2020/04/27	12	32.39	3	32.40	32.30	9	1,217	0.74%
2020/04/24	0	0.00	3	32.10	31.95	-3	1,213	-0.25%
2020/04/17	3	31.50	3	31.80	31.50	0	1,159	0.00%
2020/04/16	3	31.55	0	0.00	31.50	3	1,136	0.26%
2020/04/15	5	30.70	6	31.13	31.20	-1	1,125	-0.09%
2020/04/14	3	30.70	1	30.70	31.20	2	1,121	0.18%
2020/04/13	2	30.43	2	30.70	30.90	0	1,097	0.00%
2020/04/10	9	30.92	0	0.00	31.00	9	1,086	0.83%
2020/04/09	2	30.70	2	30.95	31.00	0	1,088	0.00%
2020/04/01	0	0.00	5	28.50	28.70	-5	1,020	-0.49%
2020/03/31	0	0.00	1	28.30	28.10	-1	1,010	-0.10%
2020/03/30	1	28.05	2	28.00	28.15	-1	1,001	-0.10%
2020/03/27	6	29.10	0	0.00	28.55	6	995	0.60%
2020/03/18	2	29.30	0	0.00	29.20	2	929	0.22%
2020/03/13	1	29.00	1	29.90	30.00	0	883	0.00%
2020/03/12	1	31.80	0.6	31.80	31.55	0.4	830	0.05%
2020/03/09	7	34.87	0	0.00	34.50	7	797	0.88%
2020/03/05	0	0.00	3	35.65	35.30	-3	800	-0.37%
2020/03/04	1	35.50	0	0.00	35.50	1	871	0.11%
2020/03/02	3	35.95	0	0.00	35.85	3	876	0.34%
2020/02/26	3	35.95	0	0.00	36.00	3	850	0.35%
2020/02/19	0	0.00	5	35.90	36.25	-5	837	-0.60%
2020/02/13	1	38.05	2	37.65	37.30	-1	836	-0.12%
2020/02/04	0	0.00	1	35.90	35.85	-1	892	-0.11%
2020/02/03	2	35.60	0	0.00	35.90	2	931	0.21%
2020/01/31	0	0.00	1	36.75	36.60	-1	1,005	-0.10%
2020/01/30	1	36.25	0	0.00	35.00	1	998	0.10%
2020/01/17	1	38.45	0	0.00	38.50	1	955	0.10%
2020/01/14	0	0.00	4	38.50	38.50	-4	996	-0.40%
2020/01/06	0	0.00	1	38.80	38.75	-1	1,026	-0.10%
2019/12/31	0	0.00	1	38.75	38.75	-1	1,045	-0.10%
2019/12/30	5	38.95	0	0.00	38.90	5	1,054	0.47%
2019/12/25	1	39.00	0	0.00	38.95	1	1,072	0.09%
2019/12/13	0	0.00	8	38.75	38.60	-8	1,133	-0.71%
2019/12/11	0	0.00	5	39.40	39.40	-5	1,136	-0.44%
2019/12/10	2	39.25	0	0.00	39.25	2	1,141	0.18%
2019/12/09	6	39.67	0	0.00	39.60	6	1,144	0.52%
2019/12/05	0	0.00	1	40.10	40.10	-1	1,147	-0.09%
2019/12/04	0	0.00	5	39.60	39.60	-5	1,128	-0.44%
2019/12/02	0	0.00	1	39.60	39.50	-1	1,133	-0.09%
2019/11/29	1	40.30	0	0.00	39.95	1	1,132	0.09%
2019/11/28	0	0.00	4	39.03	39.20	-4	1,075	-0.37%
2019/11/27	0	0.00	2	38.95	39.00	-2	1,093	-0.18%
2019/11/13	0	0.00	1	38.05	38.15	-1	1,126	-0.09%
2019/11/12	1	38.40	0	0.00	38.35	1	1,131	0.09%
2019/11/04	0	0.00	6	39.31	38.95	-6	1,184	-0.51%
2019/11/01	1	39.00	0	0.00	39.00	1	1,176	0.09%
2019/10/31	5	39.30	0	0.00	39.40	5	1,193	0.42%
2019/10/30	11	39.00	8	38.78	39.00	3	1,194	0.25%
2019/10/25	0	0.00	6	38.15	37.90	-6	1,195	-0.50%
2019/10/17	2	37.15	0	0.00	37.15	2	1,189	0.17%
2019/10/16	20	37.25	0	0.00	37.15	20	1,218	1.64%
2019/10/08	5	38.13	4	38.20	38.30	1	1,387	0.07%
2019/10/03	2	37.35	0	0.00	37.30	2	1,450	0.14%
2019/10/01	1	37.55	0	0.00	37.50	1	1,487	0.07%
2019/09/27	1	37.35	0	0.00	37.30	1	1,499	0.07%
2019/09/24	2	38.30	0	0.00	38.35	2	1,520	0.13%
2019/09/23	4	38.45	0	0.00	38.40	4	1,527	0.26%
2019/09/18	3	37.85	0	0.00	37.80	3	1,575	0.19%
2019/09/09	3	38.50	1	38.45	38.40	2	1,625	0.12%
2019/09/05	2	38.70	9	38.95	38.90	-7	1,692	-0.41%
2019/09/04	4	38.80	0	0.00	38.85	4	1,693	0.24%
2019/09/03	5	38.90	3	39.35	38.70	2	1,700	0.12%
2019/09/02	4	39.00	0	0.00	39.50	4	1,684	0.24%
2019/08/30	5	38.28	0	0.00	38.45	5	1,676	0.30%
2019/08/23	0	0.00	5	38.45	38.40	-5	1,716	-0.29%
2019/08/22	1	38.65	0	0.00	38.55	1	1,754	0.06%
2019/08/20	5	38.50	0	0.00	38.50	5	1,797	0.28%
2019/08/19	0	0.00	6	38.45	38.55	-6	1,867	-0.32%
2019/08/16	5	38.15	5	38.05	38.00	0	1,892	0.00%
2019/08/14	3	37.85	3	38.05	37.60	0	1,943	0.00%
2019/08/13	3	37.60	3	37.70	37.70	0	1,942	0.00%
2019/08/08	8	37.36	0	0.00	37.50	8	2,002	0.40%
2019/08/05	3	38.45	0	0.00	38.30	3	2,103	0.14%
2019/08/02	0	0.00	2	38.90	38.20	-2	2,142	-0.09%
2019/08/01	2	39.55	0	0.00	39.35	2	2,173	0.09%
2019/07/31	3	40.38	1	41.10	40.25	2	2,162	0.09%
2019/07/30	0	0.00	2	42.15	42.05	-2	2,148	-0.09%
2019/07/26	1	41.60	5	41.52	41.55	-4	2,292	-0.17%
2019/07/24	2	41.50	0	0.00	41.60	2	2,446	0.08%
2019/07/22	5	41.50	0	0.00	41.25	5	2,462	0.20%
2019/07/18	3	42.15	0	0.00	41.60	3	2,477	0.12%
2019/07/17	31	43.35	0	0.00	43.10	31	2,467	1.26%
2019/07/16	2	46.95	38	46.94	47.00	-36	2,459	-1.46%
2019/07/15	3	47.18	1	47.05	47.00	2	2,491	0.08%
2019/07/12	6	46.70	1	46.75	46.90	5	2,487	0.20%
2019/07/11	0	0.00	5	45.90	46.30	-5	2,490	-0.20%
2019/07/10	0	0.00	2	45.45	45.30	-2	2,469	-0.08%
2019/07/05	0	0.00	9	45.53	45.80	-9	2,465	-0.36%
2019/07/03	5	44.95	0	0.00	45.05	5	2,506	0.20%
2019/07/01	3	44.25	0	0.00	44.25	3	2,538	0.12%
2019/06/25	0	0.00	1	42.95	42.85	-1	2,796	-0.04%
2019/06/24	0	0.00	10	42.95	43.00	-10	2,854	-0.35%
2019/06/19	0	0.00	1	42.30	42.05	-1	2,988	-0.03%
2019/06/14	2	41.60	6	41.89	41.75	-4	3,068	-0.13%
2019/06/13	0	0.00	2	40.85	41.00	-2	3,052	-0.07%
2019/06/12	1	40.65	3	40.65	40.40	-2	3,075	-0.07%
2019/06/11	3	40.30	0	0.00	40.75	3	3,116	0.10%
2019/06/06	5	40.25	0	0.00	40.10	5	3,163	0.16%
2019/06/04	0	0.00	1	40.05	40.30	-1	3,160	-0.03%
2019/05/30	0	0.00	10	39.50	39.35	-10	3,158	-0.32%
2019/05/29	4	39.40	0	0.00	39.00	4	3,190	0.13%
2019/05/27	1	39.95	0	0.00	40.10	1	3,174	0.03%
2019/05/24	24	40.27	3	40.50	39.95	21	3,202	0.66%
2019/05/23	1	38.85	0	0.00	39.95	1	3,172	0.03%
2019/05/17	5	38.80	0	0.00	38.75	5	3,189	0.16%
2019/05/16	0	0.00	5	39.75	39.80	-5	3,169	-0.16%
2019/05/15	7	40.25	1	40.45	40.05	6	3,164	0.19%
2019/05/13	1	39.35	0	0.00	39.30	1	3,278	0.03%
2019/05/10	7	40.89	3	40.70	40.20	4	3,308	0.12%
2019/05/09	7	40.93	0	0.00	40.75	7	3,420	0.20%
2019/05/08	2	42.45	0	0.00	42.15	2	3,415	0.06%
2019/05/06	1	43.15	0	0.00	43.00	1	3,382	0.03%
2019/05/03	7	44.50	1	44.65	44.35	6	3,378	0.18%
2019/05/02	2	44.15	1	44.15	44.55	1	3,335	0.03%
2019/04/25	2	48.85	0	0.00	48.70	2	3,265	0.06%
2019/04/23	1	48.80	0	0.00	48.85	1	3,266	0.03%
2019/04/22	1	50.20	10	49.87	49.70	-9	3,240	-0.28%
2019/04/19	3	49.92	8	49.98	50.00	-5	3,215	-0.16%
2019/04/18	0	0.00	6	49.45	48.90	-6	3,129	-0.19%
2019/04/17	0	0.00	10	49.23	49.10	-10	3,104	-0.32%
2019/04/16	7	48.76	0	0.00	48.65	7	3,079	0.23%
2019/04/12	6	48.68	0	0.00	48.05	6	3,106	0.19%
2019/04/09	5	49.75	13	49.53	49.70	-8	3,014	-0.27%
2019/04/08	0	0.00	7	49.11	49.20	-7	2,977	-0.24%
2019/04/03	0	0.00	2.2	49.00	48.90	-2.2	2,951	-0.08%
2019/04/02	5	49.14	1	48.90	49.10	4	2,909	0.14%
2019/04/01	14	48.99	1	48.90	48.50	13	2,871	0.45%
2019/03/29	1	48.60	4	48.73	48.60	-3	2,832	-0.11%
2019/03/28	6	49.70	7	49.31	48.60	-1	2,799	-0.04%
2019/03/27	16	47.95	0.6	48.35	48.50	15.4	2,639	0.58%
2019/03/26	2	47.45	1	48.50	47.50	1	2,626	0.04%
2019/03/25	0	0.00	1	46.55	46.10	-1	2,540	-0.04%
2019/03/22	2	46.80	0	0.00	46.85	2	2,536	0.08%
2019/03/14	0	0.00	1	45.70	46.50	-1	2,588	-0.04%
2019/03/13	0	0.00	1	45.35	45.40	-1	2,565	-0.04%
2019/03/11	0	0.00	0.2	45.60	45.80	-0.2	2,571	-0.01%
2019/02/27	0	0.00	1	46.35	46.40	-1	2,674	-0.04%
2019/02/25	3	47.17	0	0.00	46.85	3	2,635	0.11%
2019/02/21	0	0.00	4	46.48	46.80	-4	2,562	-0.16%
2019/02/19	0	0.00	1	45.55	45.30	-1	2,469	-0.04%
2019/02/13	0	0.00	5	46.61	46.90	-5	2,460	-0.20%
2019/02/12	4	45.35	1	45.20	45.30	3	2,364	0.13%
2019/02/11	5	45.93	5	45.66	45.70	0	2,291	0.00%
2019/01/30	1	44.90	1	45.25	45.50	0	2,228	0.00%
2019/01/29	0	0.00	3	43.70	43.80	-3	2,086	-0.14%
2019/01/28	0	0.00	1	43.20	43.00	-1	2,042	-0.05%
2019/01/23	0	0.00	4	42.00	43.00	-4	2,092	-0.19%
2019/01/22	1	42.15	2	42.30	41.60	-1	2,078	-0.05%
2019/01/21	0	0.00	4	41.48	41.50	-4	2,039	-0.20%
2019/01/17	0	0.00	2	40.73	40.60	-2	2,002	-0.10%
2019/01/16	0	0.00	2	40.73	40.70	-2	2,002	-0.10%
2019/01/14	1	39.35	1	39.70	39.35	0	1,994	0.00%
2019/01/04	2	38.80	0	0.00	39.25	2	1,981	0.10%
2018/12/28	2	38.40	0	0.00	38.05	2	2,066	0.10%
2018/12/26	2	38.40	0	0.00	38.30	2	2,120	0.09%
2018/12/24	0	0.00	1	38.65	38.70	-1	2,151	-0.05%
2018/12/22	1	38.65	0	0.00	38.60	1	2,222	0.04%
2018/12/21	2	38.03	0	0.00	38.00	2	2,244	0.09%
2018/12/19	1	39.00	0	0.00	38.30	1	2,253	0.04%
2018/12/18	2	39.38	0	0.00	39.30	2	2,254	0.09%
2018/12/17	1	40.10	0	0.00	40.15	1	2,288	0.04%
2018/12/12	0	0.00	1	40.80	41.85	-1	2,411	-0.04%
2018/12/11	3	41.17	2	40.55	40.20	1	2,521	0.04%
2018/12/10	2	41.93	2	42.08	41.25	0	2,549	0.00%
2018/12/07	3	42.90	2	43.00	43.10	1	2,552	0.04%
2018/12/05	4	40.43	0	0.00	40.15	4	2,631	0.15%
2018/12/04	2	42.60	2	41.55	41.20	0	2,664	0.00%
2018/12/03	2	41.35	2	41.30	42.00	0	2,716	0.00%
2018/11/29	0	0.00	2	40.28	40.20	-2	2,794	-0.07%
2018/11/28	5	39.60	0	0.00	39.60	5	2,934	0.17%
2018/11/27	5	39.57	0	0.00	39.50	5	2,960	0.17%
2018/11/26	1	40.10	0	0.00	40.10	1	3,053	0.03%
2018/11/23	1	40.20	0	0.00	40.25	1	3,339	0.03%
2018/11/20	1	40.25	0	0.00	40.25	1	3,861	0.03%
2018/11/14	2	40.70	0	0.00	40.40	2	4,002	0.05%
2018/11/13	1	39.75	1	40.65	40.30	0	4,022	0.00%
2018/11/12	2	41.70	2	41.10	41.00	0	4,013	0.00%
2018/11/07	1	42.65	1	42.45	42.50	0	4,065	0.00%
2018/11/05	5	44.35	5	43.50	43.40	0	4,150	0.00%
2018/11/01	1	42.50	0	0.00	43.00	1	4,212	0.02%
2018/10/31	2	43.35	2	42.80	42.50	0	4,270	0.00%
2018/10/30	17	45.23	6	45.40	44.00	11	4,284	0.26%
2018/10/29	6	46.25	2	45.70	46.50	4	4,324	0.09%
2018/10/25	3	44.22	3	44.65	44.40	0	4,589	0.00%
2018/10/24	1	46.50	0	0.00	46.35	1	4,662	0.02%
2018/10/23	2	47.90	0	0.00	47.30	2	4,717	0.04%
2018/10/18	1	46.30	1	46.60	46.55	0	5,040	0.00%
2018/10/17	2	48.03	0	0.00	47.05	2	5,040	0.04%
2018/10/16	1	47.50	0	0.00	47.60	1	5,036	0.02%
2018/10/15	1	46.60	0	0.00	47.50	1	5,038	0.02%
2018/10/08	1	49.10	0	0.00	49.10	1	4,942	0.02%
2018/10/05	0	0.00	11	49.49	50.50	-11	4,929	-0.22%
2018/10/04	0	0.00	3	52.50	53.00	-3	4,928	-0.06%
2018/10/02	1	53.10	0	0.00	52.80	1	4,960	0.02%
2018/10/01	3	55.87	0	0.00	53.80	3	4,955	0.06%
2018/09/25	1	54.10	1	52.60	53.40	0	4,824	0.00%
2018/09/18	2	56.35	3	56.60	55.30	-1	4,714	-0.02%
2018/09/17	10	56.30	3	55.60	56.30	7	4,603	0.15%
2018/09/14	2	53.30	1	54.40	52.90	1	4,489	0.02%
2018/09/13	4	54.23	4	54.55	54.00	0	4,422	0.00%
2018/09/12	6	54.58	16	54.88	55.50	-10	4,369	-0.23%
2018/09/11	15	54.25	10	54.04	54.40	5	4,296	0.12%
2018/09/10	17	51.76	34	52.03	52.40	-17	4,197	-0.41%
2018/09/07	31	54.06	10	55.43	53.80	21	4,156	0.51%
2018/09/06	0	0.00	3	52.80	53.50	-3	4,068	-0.07%
2018/09/05	4	56.88	1	55.80	56.50	3	3,991	0.08%
2018/09/04	6	57.73	7	57.34	58.20	-1	3,923	-0.03%
2018/09/03	1	56.20	1	58.00	54.30	0	3,764	0.00%
2018/08/31	4	56.75	3	57.00	57.70	1	3,706	0.03%
2018/08/30	16	57.17	27	56.83	57.80	-11	3,653	-0.30%
2018/08/29	64	54.44	134	55.09	55.10	-70	3,366	-2.08%	大賣/
2018/08/28	113	54.31	42	54.81	55.00	71	3,174	2.24%	大買/
2018/08/24	0	0.00	1	48.90	49.15	-1	2,860	-0.03%
2018/08/22	0	0.00	1	50.40	50.50	-1	2,855	-0.04%
2018/08/21	4	49.35	4	49.40	49.60	0	2,794	0.00%
2018/08/20	1	47.90	0	0.00	48.00	1	2,757	0.04%
2018/08/17	6	50.30	7	49.99	49.30	-1	2,730	-0.04%
2018/08/16	1	48.90	2	50.45	49.85	-1	2,707	-0.04%
2018/08/15	1	50.30	1	50.80	50.80	0	2,674	0.00%
2018/08/14	1	51.10	3	50.67	51.20	-2	2,647	-0.08%
2018/08/13	0	0.00	8	48.83	49.00	-8	2,581	-0.31%
2018/08/10	1	49.70	12	49.60	49.50	-11	2,526	-0.44%
2018/08/09	2	50.75	3	51.00	50.90	-1	2,488	-0.04%
2018/08/08	1	50.10	0	0.00	50.60	1	2,439	0.04%
2018/08/07	4	50.60	6	50.68	51.00	-2	2,374	-0.08%
2018/08/06	2	49.08	4.5	49.39	48.70	-2.5	2,275	-0.11%
2018/08/03	2	49.93	4	50.45	50.50	-2	2,205	-0.09%
2018/08/02	13	50.05	8	50.34	50.00	5	2,130	0.23%
2018/08/01	1	47.85	2	48.80	48.80	-1	1,961	-0.05%
2018/07/31	11.5	47.59	0	0.00	47.60	11.5	1,887	0.61%
2018/07/27	0	0.00	5	46.10	47.00	-5	1,751	-0.29%
2018/07/26	1	45.10	0	0.00	45.15	1	1,650	0.06%
2018/07/25	2	43.60	1	43.15	43.00	1	1,522	0.07%
2018/07/13	0	0.00	1	41.20	41.00	-1	1,570	-0.06%
2018/07/12	1	38.90	0	0.00	40.20	1	1,593	0.06%
2018/07/11	0	0.00	3	42.15	42.15	-3	1,558	-0.19%
2018/07/10	3	42.33	0	0.00	42.00	3	1,528	0.20%
2018/07/05	0	0.00	2	41.20	41.50	-2	1,608	-0.12%
2018/07/03	1	41.60	0	0.00	41.75	1	1,623	0.06%
2018/06/29	0	0.00	8.4	42.54	42.55	-8.4	1,627	-0.52%
2018/06/28	7	42.63	4	42.35	42.25	3	1,600	0.19%
2018/06/27	10	42.47	4	42.26	42.65	6	1,575	0.38%
2018/06/26	0	0.00	7	40.56	41.30	-7	1,532	-0.46%
2018/06/25	9	41.94	0	0.00	41.55	9	1,520	0.59%
2018/06/22	1	40.45	0	0.00	41.80	1	1,509	0.07%
2018/06/20	1	40.70	0	0.00	40.60	1	1,549	0.06%
2018/06/14	0	0.00	10	42.05	42.05	-10	1,546	-0.65%
2018/06/11	0	0.00	2	43.05	43.05	-2	1,625	-0.12%
2018/06/08	10	42.98	0	0.00	43.00	10	1,649	0.61%
2018/06/05	1	41.80	1	42.00	41.60	0	1,734	0.00%
2018/06/01	0	0.00	1	41.05	41.15	-1	1,959	-0.05%
2018/05/31	4	41.65	2	41.75	41.40	2	1,987	0.10%
2018/05/24	2	39.50	0	0.00	39.65	2	2,387	0.08%
2018/05/14	1	38.90	0	0.00	38.85	1	3,242	0.03%
2018/05/10	2	38.50	2	38.75	38.70	0	3,719	0.00%
2018/05/09	10	37.90	10	37.65	37.65	0	3,787	0.00%
2018/05/08	5	38.36	4	38.05	38.05	1	3,966	0.03%
2018/05/03	3	38.80	0	0.00	38.70	3	3,994	0.08%
2018/04/27	0	0.00	4	39.65	39.60	-4	3,984	-0.10%
2018/04/26	1	41.50	0	0.00	41.35	1	3,953	0.03%
2018/04/23	0	0.00	1	43.55	43.30	-1	3,971	-0.03%
2018/04/19	1	46.20	0	0.00	45.80	1	3,932	0.03%
2018/04/16	0	0.00	0.6	44.25	44.30	-0.6	3,842	-0.02%
2018/04/13	0	0.00	1	45.30	44.60	-1	3,838	-0.03%
2018/04/12	3	45.55	12	44.45	45.40	-9	3,798	-0.24%
2018/04/11	1	44.15	1	44.00	44.00	0	3,730	0.00%
2018/04/09	2	43.33	0	0.00	43.25	2	3,728	0.05%
2018/04/03	0	43.85	0	0.00	44.05	0	3,720	0.00%
2018/03/29	0	0.00	1	43.30	43.30	-1	3,693	-0.03%
2018/03/27	2	43.85	2	43.73	43.65	0	3,675	0.00%
2018/03/26	3	42.12	0	0.00	42.90	3	3,654	0.08%
2018/03/23	2	42.50	0	0.00	42.40	2	3,627	0.06%
2018/03/22	5	43.96	14	43.57	43.50	-9	3,600	-0.25%
2018/03/21	1	44.45	1	44.15	44.10	0	3,578	0.00%
2018/03/20	1	44.10	3	44.40	44.35	-2	3,575	-0.06%
2018/03/19	2	44.98	2	44.95	44.75	0	3,576	0.00%
2018/03/16	12	44.54	0	0.00	45.75	12	3,554	0.34%
2018/03/14	1	45.05	5	45.31	45.05	-4	3,476	-0.12%
2018/03/13	4	45.23	27.4	44.99	44.80	-23.4	3,440	-0.68%
2018/03/12	21	43.35	0	0.00	43.55	21	3,354	0.63%
2018/03/09	1	43.30	3	43.30	43.40	-2	3,324	-0.06%
2018/03/08	8	45.54	7.4	44.55	44.50	0.6	3,254	0.02%
2018/03/07	0	0.00	3	45.97	45.95	-3	3,155	-0.10%
2018/03/06	1	43.95	11	43.75	43.90	-10	3,008	-0.33%
2018/03/05	5	43.30	6	43.47	43.50	-1	2,986	-0.03%
2018/03/02	12	42.95	11	43.05	42.85	1	2,944	0.03%
2018/03/01	11	44.20	0	0.00	44.20	11	2,883	0.38%
2018/02/27	22	45.22	16	44.99	44.85	6	2,831	0.21%
2018/02/26	12	43.80	26	44.49	45.00	-14	2,694	-0.52%
2018/02/23	9	42.60	10	42.80	42.55	-1	2,495	-0.04%
2018/02/22	1	42.40	1	42.90	42.20	0	2,445	0.00%
2018/02/21	13	42.02	4	42.00	41.95	9	2,388	0.38%
2018/02/12	5	41.80	3	42.15	41.30	2	2,330	0.09%
2018/02/09	11	42.17	5	42.26	42.20	6	2,255	0.27%
2018/02/08	0	0.00	3	42.17	42.35	-3	2,122	-0.14%
2018/02/07	4	42.49	29	42.79	41.35	-25	2,024	-1.23%
2018/02/06	31	41.26	16	42.38	40.50	15	1,883	0.80%
2018/02/05	16	43.70	19	43.12	43.70	-3	1,626	-0.18%
2018/02/02	16	41.13	9	41.09	41.90	7	1,332	0.53%
2018/02/01	0	0.00	3	38.80	38.90	-3	1,128	-0.27%
2018/01/31	7	38.49	5	38.68	38.30	2	1,051	0.19%
2018/01/30	0	0.00	3	36.73	36.95	-3	856	-0.35%
2018/01/29	1	36.75	3	36.70	36.70	-2	834	-0.24%
2018/01/25	0	0.00	2	36.10	36.10	-2	803	-0.25%
2018/01/23	0	0.00	1	35.90	35.90	-1	823	-0.12%
2018/01/19	3	36.20	1	36.30	36.00	2	825	0.24%
2018/01/18	1	35.60	0	0.00	35.45	1	776	0.13%
2018/01/17	1	35.40	0	0.00	35.30	1	766	0.13%
2018/01/12	1	35.20	1	35.40	35.40	0	756	0.00%
2018/01/05	0	0.00	2	34.85	34.85	-2	736	-0.27%
2018/01/04	2	34.80	0	0.00	34.75	2	792	0.25%
2018/01/03	3	34.73	3	35.07	34.95	0	795	0.00%