廣明 (6188)-群益金鼎-東湖券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.0
漲跌
▼1.6
漲幅
-1.67%
成交量
9,804張
產業
上櫃電腦及週邊類股
602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

廣明 (6188)籌碼相關－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/16	3	95.93	2	97.20	94.00	1	9,823	0.01%
2024/05/15	17	96.59	27	96.85	95.60	-10	9,714	-0.10%
2024/05/14	24	95.20	6	94.14	95.30	18	9,394	0.19%
2024/05/13	1	92.30	0	0.00	91.40	1	9,266	0.01%
2024/05/09	0.5	94.50	0	0.00	94.80	0.5	9,235	0.01%
2024/05/08	0	94.80	14.1	94.22	96.50	-14.1	9,140	-0.15%
2024/05/07	15	93.95	5	92.11	93.30	10	8,791	0.11%
2024/05/06	2	90.00	7	90.10	88.70	-5	8,462	-0.06%
2024/05/03	5	88.20	10	89.80	88.10	-5	8,431	-0.06%
2024/05/02	11	89.21	2	89.45	89.00	9	8,400	0.11%
2024/04/30	2	90.45	1	90.20	90.10	1	8,370	0.01%
2024/04/29	1	91.30	3	91.97	91.50	-2	8,346	-0.02%
2024/04/26	19	92.98	17	94.19	92.00	2	8,363	0.02%
2024/04/25	4	91.82	8	92.70	90.20	-4	8,176	-0.05%
2024/04/24	7	91.04	14	89.48	92.10	-7	7,934	-0.09%
2024/04/23	6	83.88	1	84.60	83.80	5	7,694	0.06%
2024/04/22	3	84.30	1.1	82.43	81.60	1.9	7,640	0.03%
2024/04/19	1	86.00	0	0.00	85.80	1	7,582	0.01%
2024/04/18	2	88.20	2	88.65	87.70	0	7,524	0.00%
2024/04/17	1	88.61	1	88.40	88.90	0	7,504	0.00%
2024/04/16	14.1	87.30	5	86.80	86.80	9.1	7,438	0.12%
2024/04/15	2.1	91.17	1	93.70	91.20	1.1	7,347	0.02%
2024/04/12	16	100.15	9	99.66	97.60	7	7,182	0.10%
2024/04/11	4	97.23	3	96.97	97.70	1	6,999	0.01%
2024/04/10	4.1	97.85	15	99.00	96.80	-10.9	6,918	-0.16%
2024/04/09	23.1	101.80	8.5	105.32	98.90	14.6	6,777	0.22%
2024/04/08	12	102.75	10.4	101.12	104.50	1.7	6,255	0.03%
2024/04/03	1.2	96.23	1	95.90	95.40	0.2	5,983	0.00%
2024/04/02	6.3	99.13	8	100.04	98.40	-1.7	6,075	-0.03%
2024/04/01	21.2	98.87	23	100.67	98.40	-1.8	5,945	-0.03%
2024/03/29	17.3	99.06	10	98.90	97.10	7.3	5,736	0.13%
2024/03/28	7	97.90	0	0.00	97.90	7	5,592	0.13%
2024/03/27	6	99.90	21	99.86	98.80	-15	5,460	-0.27%
2024/03/26	30	99.19	13	100.88	98.20	17	5,226	0.33%
2024/03/25	9.1	105.69	21	108.00	101.00	-12	4,925	-0.24%
2024/03/22	14.6	103.60	143.1	104.18	104.00	-128.5	4,324	-2.97%	大賣/鉅額交易
2024/03/21	188.5	102.07	44	103.35	102.50	144.5	3,903	3.70%	大買/鉅額交易
2024/03/20	2	96.00	50	97.00	97.00	-48	2,840	-1.69%
2024/03/19	1	80.40	7	83.94	88.20	-6	2,761	-0.22%
2024/03/18	0	80.00	3	80.00	80.20	-3	2,526	-0.12%
2024/03/15	0	0.00	2	79.10	79.10	-2	2,535	-0.08%
2024/03/13	40	79.68	0	0.00	79.50	40	2,530	1.58%
2024/03/11	1	78.50	1	79.10	78.30	0	2,610	0.00%
2024/03/08	4	78.25	0	0.00	78.00	4	2,601	0.15%
2024/03/07	10	79.90	3	80.10	79.60	7	2,562	0.27%
2024/03/05	1	81.40	8	80.54	81.60	-7	2,458	-0.28%
2024/03/01	0	0.00	1	78.10	78.10	-1	2,317	-0.04%
2024/02/27	2	76.80	1	76.60	76.60	1	2,315	0.04%
2024/02/26	3	78.00	4	77.70	77.80	-1	2,294	-0.04%
2024/02/23	2	79.50	3	79.87	78.50	-1	2,283	-0.04%
2024/02/22	1	78.60	2	78.85	78.80	-1	2,279	-0.04%
2024/02/21	1	79.30	1	79.10	78.80	0	2,299	0.00%
2024/02/20	6	79.43	0	0.00	79.70	6	2,304	0.26%
2024/02/19	10	81.47	5	79.20	80.50	5	2,312	0.22%
2024/02/16	5	78.20	2	77.90	78.70	3	2,299	0.13%
2024/02/15	0	0.00	1	79.00	79.10	-1	2,281	-0.04%
2024/02/05	2	80.75	0	0.00	80.20	2	2,262	0.09%
2024/01/30	1	80.50	1	80.80	81.00	0	2,358	0.00%
2024/01/26	0	0.00	3	79.33	79.10	-3	2,361	-0.13%
2024/01/24	0	0.00	1	81.30	80.50	-1	2,373	-0.04%
2024/01/23	0	0.00	0	81.20	81.20	0	2,398	0.00%
2024/01/22	4	83.30	2	83.65	82.40	2	2,381	0.08%
2024/01/19	2	80.80	2	81.70	81.60	0	2,288	0.00%
2024/01/18	0	0.00	1	76.90	78.40	-1	2,198	-0.05%
2024/01/17	1	79.50	0	0.00	78.80	1	2,203	0.05%
2024/01/02	0	81.60	0	80.80	80.30	0	2,509	0.00%
2023/12/28	3	82.87	2	82.60	83.10	1	2,484	0.04%
2023/12/27	1	78.70	1	78.50	79.00	0	2,387	0.00%
2023/12/26	0	79.00	0.1	78.90	78.70	-0.1	2,571	0.00%
2023/12/22	0	0.00	1	79.60	78.90	-1	2,657	-0.04%
2023/12/21	0.1	79.80	0	0.00	79.80	0.1	2,689	0.00%
2023/12/20	0	79.82	4	79.98	80.00	-4	2,715	-0.15%
2023/12/18	0	0.00	1	79.00	78.90	-1	2,750	-0.04%
2023/12/15	2	78.85	0	0.00	78.30	2	2,807	0.07%
2023/12/14	0	80.30	0	0.00	79.80	0	2,836	0.00%
2023/12/12	0	77.50	0	0.00	76.20	0	2,856	0.00%
2023/12/11	0	0.00	1	78.80	78.20	-1	2,886	-0.03%
2023/12/08	3	79.80	0	0.00	79.00	3	2,932	0.10%
2023/12/07	0	79.00	0	0.00	78.70	0	3,005	0.00%
2023/12/06	1	81.80	0	80.30	80.60	1	3,097	0.03%
2023/12/04	0	79.10	0	0.00	78.40	0	3,261	0.00%
2023/11/30	0	79.00	1	78.80	79.00	-1	3,384	-0.03%
2023/11/29	0	0.00	1	78.60	78.60	-1	3,429	-0.03%
2023/11/28	0	0.00	0	77.24	76.40	0	3,490	0.00%
2023/11/27	1	76.20	0	77.00	76.20	1	3,687	0.03%
2023/11/24	0	0.00	1	77.60	77.40	-1	3,763	-0.03%
2023/11/23	2	77.95	0	0.00	77.60	2	3,875	0.05%
2023/11/21	0	0.00	3	79.63	79.00	-3	4,124	-0.07%
2023/11/20	2	79.35	0	0.00	79.50	2	4,334	0.05%
2023/11/16	0	0.00	2	77.60	77.50	-2	4,603	-0.04%
2023/11/15	0	77.20	0	0.00	77.40	0	4,700	0.00%
2023/11/13	0	75.50	0	0.00	75.50	0	5,327	0.00%
2023/11/09	0	76.00	0	0.00	75.80	0	5,833	0.00%
2023/11/08	1	76.60	1	76.50	76.70	0	6,228	0.00%
2023/11/07	1	73.30	2	74.40	73.10	-1	6,402	-0.02%
2023/11/06	3	73.53	1	73.90	74.00	2	6,719	0.03%
2023/11/03	2	71.60	6	71.60	71.50	-4	6,925	-0.06%
2023/11/02	1	71.60	0	0.00	71.20	1	7,484	0.01%
2023/10/31	2	70.40	2	71.60	68.30	0	8,285	0.00%
2023/10/25	0	0.00	1	74.20	74.40	-1	10,192	-0.01%
2023/10/23	0	0.00	0	72.53	71.40	0	11,665	0.00%
2023/10/19	4	72.45	4.5	72.94	73.20	-0.5	13,301	0.00%
2023/10/18	0	0.00	21	72.80	72.30	-21	13,747	-0.15%
2023/10/17	1	76.20	2	77.20	75.50	-1	13,995	-0.01%
2023/10/16	0	0.00	1	76.60	77.00	-1	14,446	-0.01%
2023/10/13	2	79.40	1	79.10	78.60	1	15,300	0.01%
2023/10/12	0	81.00	0	0.00	80.80	0	15,593	0.00%
2023/10/11	0	82.00	1	81.98	80.40	-1	16,135	-0.01%
2023/10/06	1	85.00	0	0.00	83.40	1	16,790	0.01%
2023/10/05	1	84.10	0	0.00	83.70	1	17,274	0.01%
2023/10/04	0	0.00	1	84.10	84.10	-1	17,509	-0.01%
2023/10/03	2	86.05	0	0.00	86.00	2	17,576	0.01%
2023/10/02	2	86.21	3	86.00	88.10	-1	17,706	-0.01%
2023/09/28	5	84.40	4	83.63	83.10	1	17,717	0.01%
2023/09/27	1	81.50	0	0.00	82.20	1	17,875	0.01%
2023/09/26	1	83.50	2	83.02	81.80	-1	18,378	-0.01%
2023/09/25	3	82.04	4	82.50	83.00	-1	18,780	-0.01%
2023/09/22	3	80.43	4	80.88	81.90	-1	19,050	-0.01%
2023/09/21	2	80.75	1	80.90	80.10	1	19,115	0.01%
2023/09/20	6	82.13	5	82.16	81.80	1	19,381	0.01%
2023/09/19	2	82.15	1	81.80	81.40	1	19,879	0.01%
2023/09/18	0	0.00	2	82.90	82.40	-2	20,145	-0.01%
2023/09/15	2	84.50	1	85.10	84.90	1	20,188	0.00%
2023/09/14	1	85.70	1	85.30	84.90	0	20,204	0.00%
2023/09/13	0	84.00	0	0.00	83.70	0	20,200	0.00%
2023/09/12	2	84.65	2	84.95	85.00	0	20,271	0.00%
2023/09/11	0	84.96	0	0.00	84.20	0	20,356	0.00%
2023/09/08	2	87.78	3	87.30	87.70	-1	20,321	0.00%
2023/09/07	2	91.20	2	91.50	90.10	0	20,259	0.00%
2023/09/06	1	92.79	0	0.00	91.20	1	20,282	0.01%
2023/09/05	2	92.30	0	0.00	91.80	2	20,369	0.01%
2023/09/04	2	93.99	1	93.40	93.10	1	20,553	0.00%
2023/09/01	4	96.00	1	97.60	94.50	3	20,677	0.01%
2023/08/31	1	96.40	1	92.40	98.20	0	20,691	0.00%
2023/08/30	0	95.10	2.3	94.93	93.80	-2.3	20,605	-0.01%
2023/08/29	1	97.29	2	95.25	95.30	-1	20,782	0.00%
2023/08/28	0	95.73	0	0.00	95.30	0	21,316	0.00%
2023/08/25	2.2	98.51	10	99.16	98.80	-7.8	21,483	-0.04%
2023/08/24	11	105.45	3	105.50	101.50	8	21,824	0.04%
2023/08/23	3	103.50	2	104.25	104.00	1	21,785	0.00%
2023/08/22	3	107.33	2	105.03	104.00	1	21,705	0.00%
2023/08/21	7	103.57	6.1	104.00	105.00	0.9	21,539	0.00%
2023/08/18	0	0.00	5	107.31	103.00	-5	21,420	-0.02%
2023/08/17	8.3	107.89	5	109.49	109.50	3.3	21,153	0.02%
2023/08/16	8	102.44	7	102.57	106.50	1	20,815	0.00%
2023/08/15	1	103.50	2	102.25	102.00	-1	20,556	0.00%
2023/08/14	6	101.64	5	100.36	99.90	1	20,299	0.00%
2023/08/11	15	101.23	12	100.98	99.10	3	19,881	0.02%
2023/08/10	4	100.10	4.6	100.20	97.50	-0.6	19,595	0.00%
2023/08/09	1.2	105.75	5	106.80	104.50	-3.8	19,261	-0.02%
2023/08/08	15	109.67	19	112.05	109.50	-4	19,042	-0.02%
2023/08/07	27	109.33	23	107.46	112.50	4	18,504	0.02%
2023/08/04	11	102.94	2	104.50	102.50	9	18,029	0.05%
2023/08/02	33.4	103.04	2	98.70	99.70	31.4	17,690	0.18%
2023/08/01	8	102.75	16	104.31	102.50	-8	17,099	-0.05%
2023/07/31	22	109.73	18	113.47	107.50	4	16,670	0.02%
2023/07/28	15	115.10	14	115.24	119.00	1	16,120	0.01%
2023/07/27	11	123.77	4	123.38	115.00	7	15,729	0.04%
2023/07/26	13	117.81	14	116.30	117.50	-1	15,062	-0.01%
2023/07/25	21	119.52	23.1	118.96	121.50	-2.1	14,243	-0.01%
2023/07/24	35	108.54	48.2	107.37	110.50	-13.1	13,443	-0.10%
2023/07/21	16	97.79	12	98.10	100.50	4	12,590	0.03%
2023/07/20	12	96.20	6	95.42	95.00	6	12,146	0.05%
2023/07/19	8.1	97.58	47	95.70	93.40	-38.9	11,865	-0.33%
2023/07/18	13.1	102.80	15.1	100.79	98.80	-2	11,506	-0.02%
2023/07/17	15.5	102.09	16	100.66	103.50	-0.5	10,634	-0.01%
2023/07/14	18	92.10	27.1	89.72	94.20	-9.1	10,327	-0.09%
2023/07/13	19	91.06	21	89.30	85.70	-2	9,791	-0.02%
2023/07/12	11	84.14	8	84.64	84.50	3	9,092	0.03%
2023/07/11	7	81.03	8	81.46	81.20	-1	8,627	-0.01%
2023/07/10	13	79.43	0	0.00	78.10	13	8,402	0.16%
2023/07/07	5	79.82	2	80.60	79.00	3	8,428	0.04%
2023/07/06	3	81.43	1.5	81.40	81.10	1.5	8,249	0.02%
2023/07/05	3	82.40	6	81.07	80.60	-3	8,067	-0.04%
2023/07/04	11	83.66	8	82.06	83.50	3	7,834	0.04%
2023/07/03	3	78.53	12.5	78.62	79.40	-9.5	7,335	-0.13%
2023/06/30	0	0.00	2	74.80	74.20	-2	6,909	-0.03%
2023/06/29	2	70.30	1	70.50	71.30	1	6,632	0.02%
2023/06/28	12	73.14	1	73.10	70.60	11	6,543	0.17%
2023/06/27	12	73.82	48	70.44	70.00	-36	6,297	-0.57%
2023/06/26	1	71.00	5.2	76.10	77.30	-4.2	5,795	-0.07%
2023/06/21	2	70.15	2	70.10	70.30	0	5,549	0.00%
2023/06/20	43	67.62	1	68.10	67.60	42	5,525	0.76%
2023/06/19	1	68.90	43	69.27	68.70	-42	5,554	-0.76%
2023/06/16	0	0.00	9	70.20	70.20	-9	5,611	-0.16%
2023/06/15	1	70.60	2	70.70	70.60	-1	5,533	-0.02%
2023/06/14	2	70.05	8	69.06	68.80	-6	5,405	-0.11%
2023/06/13	3	68.33	2	68.85	68.40	1	5,364	0.02%
2023/06/12	13	67.52	12	67.11	67.60	1	5,308	0.02%
2023/06/09	16	67.68	10	69.15	67.60	6	5,233	0.11%
2023/06/08	10.1	67.17	5	66.72	65.40	5.1	5,131	0.10%
2023/06/07	2	71.65	12	72.00	72.70	-10	4,958	-0.20%
2023/06/06	6	70.70	2	70.80	70.70	4	4,808	0.08%
2023/06/02	4	72.15	2	71.70	71.70	2	4,701	0.04%
2023/06/01	9	70.82	9	71.19	71.60	0	4,505	0.00%
2023/05/31	43	64.33	6.5	68.65	70.00	36.5	3,946	0.92%
2023/05/30	6.7	63.77	9	63.58	63.70	-2.3	3,706	-0.06%
2023/05/29	6	60.42	3	62.40	62.40	3	3,288	0.09%
2023/05/26	16	57.44	1	56.80	56.80	15	3,137	0.48%
2023/05/25	1	56.90	1	57.50	57.10	0	3,166	0.00%
2023/05/24	2	56.00	0	0.00	56.10	2	3,175	0.06%
2023/05/23	3	55.90	3	56.00	55.80	0	3,188	0.00%
2023/05/22	5	56.20	1	56.40	56.80	4	3,170	0.13%
2023/05/19	1	55.20	0	0.00	55.00	1	3,120	0.03%
2023/05/16	0	0.00	1	54.50	54.40	-1	3,195	-0.03%
2023/05/11	2	51.75	0	0.00	51.50	2	3,284	0.06%
2023/05/10	0	0.00	1	53.10	53.50	-1	3,329	-0.03%
2023/05/09	0	0.00	2	53.35	53.00	-2	3,348	-0.06%
2023/05/02	2	55.50	0	0.00	55.00	2	3,518	0.06%
2023/04/28	3	54.07	0	0.00	53.80	3	3,523	0.09%
2023/04/27	4	53.80	0	0.00	53.50	4	3,525	0.11%
2023/04/26	0	0.00	2	52.70	53.40	-2	3,536	-0.06%
2023/04/25	6	54.92	0	0.00	53.80	6	3,546	0.17%
2023/04/24	3	54.13	0	0.00	54.60	3	3,568	0.08%
2023/04/21	0	0.00	19	54.57	52.80	-19	3,566	-0.53%
2023/04/20	1	57.60	0	0.00	57.20	1	3,431	0.03%
2023/04/19	2	59.45	0	0.00	59.00	2	3,396	0.06%
2023/04/18	0	0.00	2	58.30	58.30	-2	3,353	-0.06%
2023/04/17	1	57.70	1	57.60	57.60	0	3,326	0.00%
2023/04/14	1	57.40	5	57.96	57.40	-4	3,303	-0.12%
2023/04/13	0	0.00	3	58.47	58.90	-3	3,246	-0.09%
2023/04/12	7	59.49	6	59.83	59.30	1	3,205	0.03%
2023/04/11	4	58.00	0	0.00	58.00	4	3,061	0.13%
2023/04/07	2	57.75	0	0.00	57.40	2	3,019	0.07%
2023/04/06	1	57.40	0	0.00	57.40	1	3,004	0.03%
2023/03/31	0	58.40	0	0.00	57.90	0	2,974	0.00%
2023/03/30	2	57.90	0	0.00	57.70	2	2,953	0.07%
2023/03/29	7	57.96	0	57.60	57.40	7	2,922	0.24%
2023/03/28	1	57.80	13	56.97	57.40	-12	2,912	-0.41%
2023/03/27	3	59.07	1	58.20	58.20	2	2,845	0.07%
2023/03/24	1	59.10	12	58.99	58.90	-11	2,787	-0.39%
2023/03/23	0	0.00	3	57.23	57.20	-3	2,719	-0.11%
2023/03/22	1	57.20	2	56.95	57.60	-1	2,662	-0.04%
2023/03/21	7.7	56.62	1	55.00	55.70	6.7	2,579	0.26%
2023/03/20	2	54.30	0	0.00	54.20	2	2,461	0.08%
2023/03/15	1	53.60	0	0.00	52.00	1	2,298	0.04%
2023/03/13	4	52.75	4	51.88	53.30	0	2,237	0.00%
2023/03/10	2	52.80	2	52.20	52.70	0	2,168	0.00%
2023/03/08	1	53.90	0	0.00	53.50	1	2,067	0.05%
2023/03/07	7	53.04	6	52.47	53.50	1	2,023	0.05%
2023/03/03	0	0.00	0.1	51.60	52.50	-0.1	1,877	-0.01%
2023/03/02	0.1	50.80	2	50.60	51.20	-1.9	1,785	-0.11%
2023/03/01	8	49.81	7	50.33	50.60	1	1,728	0.06%
2023/02/24	2	48.60	6	48.91	48.85	-4	1,640	-0.24%
2023/02/23	2.2	50.12	2	50.00	50.00	0.2	1,577	0.01%
2023/02/22	1	48.15	0	0.00	49.50	1	1,512	0.07%
2023/02/21	1	48.40	3	48.58	48.60	-2	1,458	-0.14%
2023/02/20	1	48.20	0	0.00	48.05	1	1,440	0.07%
2023/02/17	1	47.85	0	0.00	47.75	1	1,417	0.07%
2023/02/16	4	47.55	5	47.49	47.55	-1	1,411	-0.07%
2023/02/15	3.1	46.79	11	47.19	46.85	-7.9	1,390	-0.57%
2023/02/14	0	47.90	0.1	48.20	47.85	-0.1	1,329	-0.01%
2023/02/13	3	47.72	1	47.75	47.85	2	1,314	0.15%
2023/02/10	3	47.45	0	0.00	47.00	3	1,293	0.23%
2023/02/09	0	0.00	2	47.45	47.30	-2	1,228	-0.16%
2023/02/08	0.1	47.20	3	47.32	46.70	-2.9	1,176	-0.25%
2023/02/07	4.4	45.76	0	0.00	46.15	4.4	1,104	0.40%
2023/02/06	5	45.98	15	46.19	46.15	-10	1,077	-0.93%
2023/02/03	1	45.15	0	0.00	44.95	1	981	0.10%
2023/02/02	1	45.05	0.2	44.80	44.75	0.8	948	0.08%
2023/02/01	0.1	44.95	3	44.72	44.75	-2.9	918	-0.32%
2023/01/31	0	0.00	20	44.40	44.60	-20	897	-2.23%
2023/01/30	0.1	43.65	0	0.00	43.85	0.1	844	0.01%
2023/01/13	2	42.70	2	42.85	42.85	0	781	0.00%
2023/01/12	0	0.00	4	42.65	42.70	-4	744	-0.54%
2023/01/11	2	41.83	1	41.80	41.80	1	686	0.15%
2023/01/09	0	0.00	20	41.45	41.25	-20	668	-2.99%
2023/01/06	1	40.85	1	41.00	41.05	0	686	0.00%
2023/01/04	0	0.00	0	40.25	40.25	0	704	0.00%
2022/12/27	0	0.00	2	40.85	40.85	-2	751	-0.27%
2022/12/22	1	40.80	0	0.00	40.60	1	777	0.13%
2022/12/19	0	0.00	2	41.10	41.20	-2	804	-0.25%
2022/12/15	0	42.15	0.1	42.00	41.95	-0.1	835	-0.01%
2022/12/14	0.1	41.60	0	0.00	41.85	0.1	824	0.01%
2022/12/09	2	41.00	0	0.00	41.05	2	816	0.24%
2022/12/08	0	0.00	1	40.95	41.05	-1	817	-0.12%
2022/12/06	0	0.00	2	41.05	40.75	-2	823	-0.24%
2022/12/05	0	0.00	4	41.83	41.50	-4	818	-0.49%
2022/12/02	0	41.40	0	41.40	41.45	0	819	0.00%
2022/11/30	0	41.15	1.1	41.10	40.95	-1.1	861	-0.12%
2022/11/29	0.1	40.50	1	41.09	41.05	-1	887	-0.11%
2022/11/25	1	40.10	0	0.00	40.00	1	973	0.10%
2022/11/24	0	40.19	0	0.00	40.10	0	1,071	0.00%
2022/11/23	1	39.95	4	39.90	40.00	-3	1,204	-0.25%
2022/11/18	0	0.00	13	40.39	39.75	-13	1,287	-1.01%
2022/11/15	1	39.75	0	0.00	39.95	1	1,346	0.07%
2022/11/08	4	39.90	0	0.00	39.50	4	1,382	0.29%
2022/11/03	1	38.50	0	0.00	38.80	1	1,402	0.07%
2022/10/20	3	38.20	3	38.00	38.40	0	1,764	0.00%
2022/10/14	1	37.45	1	37.90	37.65	0	1,893	0.00%
2022/10/13	0	0.00	6	37.20	37.20	-6	1,913	-0.31%
2022/10/07	9	38.96	0	0.00	38.80	9	1,973	0.46%
2022/09/28	1	37.80	0	0.00	37.25	1	2,383	0.04%
2022/09/19	1	40.90	0	0.00	40.85	1	2,311	0.04%
2022/09/14	2	41.50	0	0.00	41.60	2	2,307	0.09%
2022/09/07	2	40.73	0	0.00	41.00	2	2,287	0.09%
2022/09/06	3	41.38	0	0.00	40.85	3	2,276	0.13%
2022/09/05	4	42.80	0	0.00	42.50	4	2,230	0.18%
2022/09/02	5	43.45	0	0.00	43.40	5	2,203	0.23%
2022/09/01	1	43.55	0	0.00	43.75	1	2,148	0.05%
2022/08/31	5	44.19	2	44.95	44.30	3	2,105	0.14%
2022/08/30	0	0.00	30	43.68	44.65	-30	2,008	-1.49%
2022/08/25	1	41.75	0	0.00	41.75	1	1,827	0.05%
2022/08/23	0	0.00	1	42.00	42.05	-1	1,787	-0.06%
2022/08/22	5	41.63	0	0.00	41.40	5	1,767	0.28%
2022/08/19	0	0.00	2	42.35	42.55	-2	1,739	-0.11%
2022/08/18	1	41.55	2	41.75	41.95	-1	1,715	-0.06%
2022/08/11	0	0.00	0.1	41.20	41.15	-0.1	1,653	0.00%
2022/08/09	6	40.95	0	0.00	40.90	6	1,640	0.37%
2022/08/05	0	0.00	3	42.65	42.95	-3	1,562	-0.19%
2022/08/04	3	40.75	3	41.50	41.55	0	1,514	0.00%
2022/08/02	0	0.00	4	42.05	41.85	-4	1,464	-0.27%
2022/08/01	0	0.00	2	41.65	41.50	-2	1,415	-0.14%
2022/07/25	0	0.00	1	40.75	40.60	-1	1,321	-0.08%
2022/07/22	2	42.25	0	0.00	42.25	2	1,275	0.16%
2022/07/20	0	0.00	1	41.60	41.60	-1	1,229	-0.08%
2022/07/19	1	42.30	4	42.40	42.30	-3	1,197	-0.25%
2022/07/15	0	0.00	2	40.80	40.80	-2	1,135	-0.18%
2022/07/14	1	40.50	1	40.65	41.20	0	1,117	0.00%
2022/07/12	0	0.00	5	40.00	39.85	-5	1,067	-0.47%
2022/07/08	1	41.30	0	0.00	40.75	1	1,023	0.10%
2022/07/07	0	0.00	3	39.08	40.50	-3	848	-0.35%
2022/06/27	0	0.00	1	38.15	38.20	-1	804	-0.12%
2022/06/06	2	38.95	0	0.00	38.90	2	1,080	0.19%
2022/06/01	0	0.00	2	39.55	39.55	-2	1,154	-0.17%
2022/05/26	0	0.00	2	38.65	38.30	-2	1,203	-0.17%
2022/05/12	2	37.50	0	0.00	37.05	2	1,422	0.14%
2022/05/09	3	38.38	0	0.00	38.15	3	1,485	0.20%
2022/05/06	2	39.40	0	0.00	39.70	2	1,484	0.13%
2022/05/04	0	0.00	4	40.73	40.75	-4	1,519	-0.26%
2022/04/27	4	39.25	0	0.00	39.45	4	1,601	0.25%
2022/04/25	2	40.50	0	0.00	40.40	2	1,604	0.12%
2022/04/19	0	0.00	1	41.50	41.55	-1	1,685	-0.06%
2022/04/18	1	40.65	0	0.00	40.90	1	1,725	0.06%
2022/04/15	3	41.75	4	41.78	41.65	-1	1,736	-0.06%
2022/04/13	0	41.95	0	0.00	40.95	0	1,855	0.00%
2022/04/12	2	40.50	13	40.40	40.40	-11	1,903	-0.58%
2022/04/11	10	41.36	0	0.00	41.05	10	1,943	0.51%
2022/04/08	4	41.70	0	0.00	41.90	4	2,027	0.20%
2022/04/07	12	42.46	0	0.00	42.10	12	2,111	0.57%
2022/04/01	6	43.44	0	0.00	43.70	6	2,288	0.26%
2022/03/31	3	43.92	0	0.00	44.00	3	2,665	0.11%
2022/03/30	0	0.00	5	44.40	44.30	-5	2,684	-0.19%
2022/03/28	3	43.93	0	0.00	44.55	3	2,753	0.11%
2022/03/24	0	0.00	11	44.30	44.90	-11	2,830	-0.39%
2022/03/23	6	42.77	0	0.00	42.95	6	2,858	0.21%
2022/03/22	2	43.00	0	0.00	43.25	2	2,929	0.07%
2022/03/21	0	0.00	2	43.70	43.30	-2	3,177	-0.06%
2022/03/17	0	0.00	3	42.82	42.95	-3	3,368	-0.09%
2022/03/15	4	41.85	4	42.35	42.25	0	3,540	0.00%
2022/03/10	1	42.60	2	43.05	42.55	-1	3,683	-0.03%
2022/03/08	9	42.22	0	0.00	41.60	9	3,877	0.23%
2022/03/07	8	43.38	0	0.00	43.10	8	3,916	0.20%
2022/03/04	3	45.15	0	0.00	45.10	3	3,959	0.08%
2022/03/03	0	0.00	7	46.10	45.70	-7	3,963	-0.18%
2022/03/02	0	0.00	4	45.23	45.75	-4	3,973	-0.10%
2022/03/01	1	45.25	7	45.06	45.10	-6	3,964	-0.15%
2022/02/24	8	44.78	5	44.30	44.10	3	3,948	0.08%
2022/02/22	2	45.85	1	46.45	46.45	1	3,944	0.03%
2022/02/18	1	46.65	1	46.70	46.75	0	3,924	0.00%
2022/02/17	2	47.03	1	46.90	46.80	1	3,937	0.03%
2022/02/16	4	46.58	2	47.50	47.10	2	3,954	0.05%
2022/02/15	0	0.00	2	46.73	46.70	-2	3,983	-0.05%
2022/02/14	1	46.45	0	0.00	46.35	1	4,029	0.02%
2022/02/10	7	46.91	2	47.25	46.80	5	4,072	0.12%
2022/02/09	0	0.00	2	46.25	46.25	-2	4,071	-0.05%
2022/02/07	0	0.00	4	45.29	45.50	-4	4,121	-0.10%
2022/01/24	5	44.19	3	44.05	45.00	2	4,127	0.05%
2022/01/20	0	0.00	2	45.45	45.30	-2	4,120	-0.05%
2022/01/17	0	0.00	2	44.70	45.10	-2	4,157	-0.05%
2022/01/14	2	43.50	2	43.60	43.85	0	4,130	0.00%
2022/01/11	6	44.65	0	0.00	44.65	6	4,126	0.15%
2022/01/10	10	45.30	0	0.00	45.55	10	4,082	0.24%
2022/01/07	3	45.13	0	0.00	45.45	3	4,063	0.07%
2022/01/06	3	45.93	1	46.40	46.05	2	4,001	0.05%
2022/01/05	1	47.80	0	0.00	46.85	1	3,927	0.03%
2022/01/04	1	47.35	10	47.30	47.25	-9	3,879	-0.23%
2022/01/03	16	47.78	9	47.40	47.30	7	3,834	0.18%
2021/12/30	4	48.90	3	49.73	48.65	1	3,768	0.03%
2021/12/28	14	48.76	11.2	48.95	49.40	2.8	3,606	0.08%
2021/12/27	6	48.98	24	49.55	49.10	-18	3,453	-0.52%
2021/12/23	0	0.00	2	46.30	46.35	-2	3,029	-0.07%
2021/12/22	0	0.00	15	45.88	45.80	-15	2,974	-0.50%
2021/12/21	1	45.50	4	45.65	46.05	-3	2,936	-0.10%
2021/12/20	10	45.80	18	45.90	45.85	-8	2,898	-0.28%
2021/12/17	3	45.05	18	44.99	45.00	-15	2,803	-0.54%
2021/12/16	5	46.09	1	46.25	45.90	4	2,713	0.15%
2021/12/15	14	45.56	4	46.45	46.20	10	2,596	0.39%
2021/12/14	4	44.20	40	45.26	45.95	-36	2,332	-1.54%
2021/12/13	2	44.48	73	45.01	44.80	-71	2,210	-3.21%
2021/12/10	88	44.99	11	44.63	45.00	77	2,094	3.68%
2021/12/09	1	43.25	0	0.00	42.80	1	1,918	0.05%
2021/12/08	4	43.03	4	42.88	42.80	0	1,882	0.00%
2021/12/07	0	0.00	11	43.24	43.15	-11	1,834	-0.60%
2021/12/06	0	0.00	0.2	43.30	43.50	-0.2	1,775	-0.01%
2021/12/03	15.2	42.84	10	43.36	42.90	5.2	1,709	0.30%
2021/12/02	0	0.00	6	40.96	41.75	-6	1,563	-0.38%
2021/12/01	0	0.00	8	40.66	41.00	-8	1,507	-0.53%
2021/11/30	0	0.00	2	39.50	39.55	-2	1,439	-0.14%
2021/11/29	3	38.50	0	0.00	38.85	3	1,361	0.22%
2021/11/26	4	39.23	0	0.00	39.15	4	1,346	0.30%
2021/11/23	4	39.98	0	0.00	40.05	4	1,313	0.30%
2021/11/19	1	39.80	3	40.48	39.80	-2	1,282	-0.16%
2021/11/18	1	39.90	0	0.00	39.60	1	1,248	0.08%
2021/11/16	2	39.85	0	0.00	39.50	2	1,225	0.16%
2021/11/15	5	39.51	0	0.00	39.55	5	1,202	0.42%
2021/11/12	4	40.23	0	0.00	40.00	4	1,177	0.34%
2021/11/11	10	40.00	13	40.68	41.15	-3	1,117	-0.27%
2021/11/10	2	39.40	0	0.00	39.25	2	1,050	0.19%
2021/11/09	0	0.00	3	40.75	40.05	-3	1,006	-0.30%
2021/11/08	2	40.40	0	0.00	40.25	2	975	0.20%
2021/11/05	0	0.00	17	40.32	40.80	-17	933	-1.82%
2021/11/02	0	0.00	22	39.47	39.05	-22	823	-2.67%
2021/10/29	2	38.65	0	0.00	38.65	2	783	0.26%
2021/10/28	0	0.00	2	39.65	38.85	-2	769	-0.26%
2021/10/27	3	39.15	3	39.08	39.30	0	741	0.00%
2021/10/26	0	0.00	3	38.60	38.05	-3	705	-0.43%
2021/10/21	1	37.55	0	0.00	37.70	1	686	0.15%
2021/10/20	0	0.00	6	37.92	38.40	-6	679	-0.88%
2021/10/13	0	0.00	1	37.10	36.90	-1	682	-0.15%
2021/10/12	0	0.00	3	37.38	37.10	-3	684	-0.44%
2021/10/08	3	37.45	1	37.30	37.25	2	696	0.29%
2021/10/07	0	0.00	6	36.58	36.85	-6	719	-0.83%
2021/10/01	17	35.66	0	0.00	35.40	17	816	2.08%
2021/09/30	3	36.43	0	0.00	36.35	3	837	0.36%
2021/09/27	0	0.00	2	36.35	36.60	-2	928	-0.22%
2021/09/07	4	35.60	0	0.00	35.70	4	1,191	0.34%
2021/09/06	8	36.54	1	36.55	36.15	7	1,220	0.57%
2021/09/02	0	0.00	2	37.75	37.25	-2	1,224	-0.16%
2021/08/31	0	0.00	2	37.05	37.10	-2	1,235	-0.16%
2021/08/25	0	0.00	2	36.60	36.75	-2	1,410	-0.14%
2021/08/18	0	0.00	1	36.10	36.10	-1	1,585	-0.06%
2021/08/16	2	35.50	0	0.00	35.10	2	1,636	0.12%
2021/08/13	2	36.25	0	0.00	36.25	2	1,658	0.12%
2021/08/10	2	36.80	0	0.00	36.75	2	1,760	0.11%
2021/08/05	1	37.20	0	0.00	37.20	1	1,929	0.05%
2021/08/03	0	0.00	1	37.20	37.70	-1	2,205	-0.05%
2021/07/28	2	37.30	0	0.00	37.70	2	2,546	0.08%
2021/07/26	0	0.00	2	38.70	38.70	-2	3,011	-0.07%
2021/07/21	3	37.58	0	0.00	37.85	3	4,333	0.07%
2021/07/14	30	38.40	1	38.65	38.55	29	5,139	0.56%
2021/07/12	1	38.00	5	38.00	38.00	-4	5,161	-0.08%
2021/07/08	9	38.23	0	0.00	38.30	9	5,300	0.17%
2021/07/07	2	39.55	0	0.00	39.50	2	5,324	0.04%
2021/06/30	1	39.80	1	40.00	39.95	0	6,180	0.00%
2021/06/29	2	40.20	2	39.90	39.95	0	6,448	0.00%
2021/06/25	2	40.50	2	40.35	40.30	0	6,595	0.00%
2021/06/24	0	0.00	5	40.50	40.35	-5	6,661	-0.08%
2021/06/22	0	0.00	3	40.07	39.60	-3	6,746	-0.04%
2021/06/21	7	39.92	0	0.00	39.80	7	6,742	0.10%
2021/06/17	0	0.00	3	41.05	41.25	-3	6,797	-0.04%
2021/06/16	1	41.25	1	42.10	41.00	0	6,829	0.00%
2021/06/15	0	0.00	8	41.34	41.45	-8	6,814	-0.12%
2021/06/11	0	0.00	1	40.55	39.95	-1	6,807	-0.01%
2021/06/10	0	0.00	5	39.85	40.05	-5	6,831	-0.07%
2021/06/09	3	39.58	0	0.00	39.50	3	6,842	0.04%
2021/06/04	3	40.27	0	0.00	40.20	3	6,848	0.04%
2021/06/03	2	41.05	0	0.00	41.05	2	6,836	0.03%
2021/06/02	4	41.34	1	42.00	41.50	3	6,834	0.04%
2021/06/01	3	41.72	13	42.63	42.95	-10	6,761	-0.15%
2021/05/27	1	39.95	0	0.00	40.00	1	6,728	0.01%
2021/05/26	2	40.00	2	40.15	40.30	0	6,754	0.00%
2021/05/25	2	40.65	2	40.75	40.25	0	6,811	0.00%
2021/05/21	0	0.00	2	39.55	39.70	-2	7,218	-0.03%
2021/05/17	10	38.55	10	36.16	36.00	0	7,207	0.00%
2021/05/14	5	39.20	0	0.00	38.50	5	7,172	0.07%
2021/05/13	0	0.00	10	38.13	38.70	-10	7,120	-0.14%
2021/05/12	4	38.50	0	0.00	38.80	4	7,061	0.06%
2021/05/11	9	42.06	9	41.32	41.50	0	6,932	0.00%
2021/05/07	0	0.00	4	46.25	46.15	-4	6,793	-0.06%
2021/05/06	7	44.64	0	0.00	45.45	7	6,772	0.10%
2021/05/05	2	47.80	5	47.03	45.85	-3	6,641	-0.05%
2021/05/04	12	46.97	3	46.93	46.90	9	6,655	0.14%
2021/05/03	7	51.80	3	51.90	50.60	4	6,480	0.06%
2021/04/29	46	53.18	52	54.40	54.00	-6	6,268	-0.10%
2021/04/28	3	51.47	0	0.00	51.50	3	5,914	0.05%
2021/04/27	26	52.05	26	52.52	52.90	0	5,973	0.00%
2021/04/26	0	0.00	28.5	50.54	51.30	-28.5	5,286	-0.54%
2021/04/23	0	0.00	10	47.43	46.70	-10	5,025	-0.20%
2021/04/22	126	47.77	124.1	46.78	47.40	1.9	4,985	0.04%	大買/大賣/
2021/04/21	57	48.08	65	48.06	48.10	-8	4,755	-0.17%
2021/04/20	1	45.00	0	0.00	45.15	1	4,552	0.02%
2021/04/19	0	0.00	1	45.10	45.00	-1	4,541	-0.02%
2021/04/16	0	0.00	4	45.55	45.45	-4	4,530	-0.09%
2021/04/15	10	45.70	0	0.00	45.65	10	4,546	0.22%
2021/04/14	9	44.29	1	46.00	44.60	8	4,524	0.18%
2021/04/13	11	46.89	0	47.35	45.70	11	4,463	0.25%
2021/04/12	0	0.00	5	47.78	47.85	-5	4,439	-0.11%
2021/04/09	69	47.50	51	48.17	47.00	18	4,321	0.42%
2021/04/08	2	46.05	68	46.81	47.95	-66	3,936	-1.68%
2021/04/07	2	42.05	17	43.55	43.60	-15	3,677	-0.41%
2021/04/06	0	43.03	2	43.50	42.60	-2	3,617	-0.06%
2021/04/01	18	43.83	8	45.41	43.00	10	3,565	0.28%
2021/03/31	0	0.00	27	42.31	42.60	-27	3,299	-0.82%
2021/03/30	12	42.07	8	42.43	41.90	4	3,258	0.12%
2021/03/29	2	41.70	6	41.38	41.50	-4	3,283	-0.12%
2021/03/25	0	0.00	2	41.03	40.65	-2	3,407	-0.06%
2021/03/24	1	39.95	10	39.90	39.90	-9	3,341	-0.27%
2021/03/23	4	40.25	0	0.00	40.10	4	3,351	0.12%
2021/03/19	0	0.00	1	40.90	40.75	-1	3,311	-0.03%
2021/03/18	1	40.35	6	40.58	40.25	-5	3,315	-0.15%
2021/03/16	0	0.00	2	40.05	40.00	-2	3,691	-0.05%
2021/03/10	14	38.92	0	0.00	38.80	14	3,820	0.37%
2021/03/04	1	38.80	0	0.00	38.80	1	3,866	0.03%
2021/03/03	1	39.10	0	0.00	39.15	1	3,868	0.03%
2021/03/02	6	39.50	1	39.20	39.20	5	3,861	0.13%
2021/02/25	3	40.77	7	40.71	40.25	-4	3,854	-0.10%
2021/02/24	21	41.56	21	42.29	40.65	0	3,851	0.00%
2021/02/23	19	42.52	19	41.48	43.50	0	3,745	0.00%
2021/02/22	2	39.60	0	0.00	39.55	2	3,669	0.05%
2021/02/19	5	39.00	1	39.40	39.40	4	3,735	0.11%
2021/02/18	1	38.60	2	38.45	38.45	-1	3,809	-0.03%
2021/02/17	0	0.00	1	37.95	38.35	-1	3,821	-0.03%
2021/02/05	0	0.00	1	38.00	38.05	-1	3,832	-0.03%
2021/02/03	2	38.00	0	0.00	37.95	2	4,001	0.05%
2021/02/01	0	0.00	5	37.90	38.20	-5	4,040	-0.12%
2021/01/28	19	39.84	0	0.00	39.05	19	4,029	0.47%
2021/01/27	0	0.00	2	39.70	39.75	-2	3,981	-0.05%
2021/01/26	4	39.93	3	39.98	39.40	1	3,960	0.03%
2021/01/25	3	38.97	0	0.00	39.30	3	3,879	0.08%
2021/01/22	1	39.60	3	39.88	39.85	-2	3,840	-0.05%
2021/01/21	23	39.98	10	39.79	39.95	13	3,807	0.34%
2021/01/20	15	40.10	15	40.46	39.00	0	3,713	0.00%
2021/01/19	0	0.00	15	38.51	39.00	-15	3,502	-0.43%
2021/01/18	2	37.05	3	38.03	38.10	-1	3,471	-0.03%
2021/01/15	1	37.60	23	37.90	37.60	-22	3,453	-0.64%
2021/01/14	2	37.90	2	38.30	38.25	0	3,435	0.00%
2021/01/12	3	37.80	0	0.00	37.60	3	3,429	0.09%
2021/01/11	14	38.11	0	0.00	38.05	14	3,405	0.41%
2021/01/08	13	38.50	1	38.65	38.65	12	3,397	0.35%
2021/01/07	0	0.00	1	39.20	39.35	-1	3,387	-0.03%
2021/01/06	4	39.21	0	0.00	39.10	4	3,407	0.12%
2021/01/05	6	39.71	6	39.69	39.95	0	3,387	0.00%
2020/12/29	0	0.00	3	39.10	38.85	-3	3,380	-0.09%
2020/12/28	0	0.00	7	39.32	39.40	-7	3,369	-0.21%
2020/12/24	2	38.85	0	0.00	38.85	2	3,353	0.06%
2020/12/23	5	38.46	10	38.92	39.05	-5	3,336	-0.15%
2020/12/22	34	39.21	3	40.05	37.60	31	3,260	0.95%
2020/12/21	4	38.35	5	39.40	39.60	-1	3,085	-0.03%
2020/12/18	7	39.10	0	0.00	38.90	7	3,096	0.23%
2020/12/15	3	39.17	0	0.00	39.00	3	3,211	0.09%
2020/12/14	4	39.95	7	40.30	40.20	-3	3,235	-0.09%
2020/12/11	9	40.11	0	0.00	39.70	9	3,239	0.28%
2020/12/10	20	41.19	28	41.18	41.50	-8	3,150	-0.25%
2020/12/09	2	39.40	54	39.76	40.25	-52	2,888	-1.80%
2020/12/08	1	38.15	0	0.00	37.95	1	2,914	0.03%
2020/12/07	4.7	38.51	1	38.50	38.25	3.7	2,954	0.12%
2020/12/04	30	38.75	5	39.04	38.85	25	3,010	0.83%
2020/12/02	12	38.80	0	0.00	38.55	12	3,094	0.39%
2020/12/01	3	38.98	0	0.00	38.80	3	3,166	0.09%
2020/11/30	0	0.00	2	39.25	39.50	-2	3,244	-0.06%
2020/11/27	0	0.00	28	38.83	38.75	-28	3,330	-0.84%
2020/11/26	0	0.00	3	38.60	38.60	-3	3,480	-0.09%
2020/11/25	2	39.18	0.4	38.45	38.50	1.6	3,684	0.04%
2020/11/24	3	38.42	4	38.45	38.45	-1	3,766	-0.03%
2020/11/20	3	38.58	3	39.55	39.45	0	4,026	0.00%
2020/11/19	0	0.00	22	38.51	39.55	-22	4,407	-0.50%
2020/11/18	1	38.00	26	37.80	38.00	-25	4,841	-0.52%
2020/11/17	30	36.14	0	0.00	36.10	30	5,086	0.59%
2020/11/13	2	37.55	0	0.00	38.00	2	5,769	0.03%
2020/11/12	2	38.43	40	38.93	38.20	-38	5,849	-0.65%
2020/11/11	1	37.30	0	0.00	37.25	1	5,701	0.02%
2020/11/10	0	0.00	10	37.61	37.20	-10	5,700	-0.18%
2020/11/09	3	36.70	0	0.00	36.60	3	5,670	0.05%
2020/11/06	0	0.00	35	36.63	36.65	-35	5,700	-0.61%
2020/11/05	0	0.00	2	36.55	37.00	-2	5,730	-0.03%
2020/11/03	0	0.00	2	35.95	35.90	-2	5,783	-0.03%
2020/11/02	2	35.30	0	0.00	35.30	2	5,817	0.03%
2020/10/30	2	36.05	0	0.00	36.05	2	5,884	0.03%
2020/10/20	0	0.00	2	36.70	36.70	-2	6,393	-0.03%
2020/10/19	0	0.00	12	36.63	36.60	-12	6,402	-0.19%
2020/10/16	5	36.26	30	36.90	36.00	-25	6,449	-0.39%
2020/10/15	2	37.00	0	0.00	36.70	2	6,454	0.03%
2020/10/14	1	37.80	0	0.00	37.75	1	6,469	0.02%
2020/10/13	0	0.00	2	37.75	38.00	-2	6,484	-0.03%
2020/10/08	10	37.40	10	38.10	37.00	0	6,540	0.00%
2020/10/06	10	37.43	0	0.00	36.65	10	6,614	0.15%
2020/10/05	0	0.00	2	37.15	37.00	-2	6,697	-0.03%
2020/09/25	0	0.00	9	35.05	35.05	-9	6,999	-0.13%
2020/09/24	3	36.53	0	0.00	36.50	3	7,014	0.04%
2020/09/23	5	37.45	0	0.00	37.45	5	7,053	0.07%
2020/09/22	5	37.27	50	37.01	38.25	-45	7,063	-0.64%
2020/09/21	22	38.38	0	0.00	37.95	22	7,059	0.31%
2020/09/18	60	38.95	0	0.00	38.75	60	7,118	0.84%
2020/09/17	3	38.48	0	0.00	38.55	3	7,215	0.04%
2020/09/15	7	39.56	0	0.00	39.45	7	7,729	0.09%
2020/09/14	1	39.55	2	39.75	39.85	-1	7,713	-0.01%
2020/09/11	11	39.56	2	40.95	39.30	9	7,851	0.11%
2020/09/10	1	40.45	1	41.15	40.45	0	7,835	0.00%
2020/09/09	24	39.88	13	40.00	40.00	11	8,010	0.14%
2020/09/07	7	40.25	21	40.14	40.00	-14	8,563	-0.16%
2020/09/04	20	41.60	3	41.78	41.60	17	9,341	0.18%
2020/09/03	46	42.09	4	43.19	41.65	42	9,317	0.45%
2020/09/02	8	42.24	3	43.38	43.00	5	9,204	0.05%
2020/09/01	54	42.76	2	43.10	42.45	52	9,089	0.57%
2020/08/31	11	42.83	84	42.53	43.90	-73	8,929	-0.82%
2020/08/28	26	41.34	21	41.16	41.00	5	8,733	0.06%
2020/08/27	58	42.93	10	43.00	42.80	48	8,647	0.56%
2020/08/26	9	42.98	10	43.60	43.50	-1	8,502	-0.01%
2020/08/25	59	42.06	57	42.88	43.10	2	8,357	0.02%
2020/08/24	24	41.70	37	42.80	42.95	-13	7,871	-0.17%
2020/08/21	0	0.00	70	38.25	39.05	-70	7,301	-0.96%
2020/08/20	10	37.19	5	37.11	35.50	5	6,979	0.07%
2020/08/19	1	35.90	50	35.84	36.05	-49	6,532	-0.75%
2020/08/18	0	0.00	20	34.50	34.65	-20	6,278	-0.32%
2020/08/12	23	32.99	0	0.00	33.80	23	6,205	0.37%
2020/08/11	2	33.60	0	0.00	33.50	2	6,195	0.03%
2020/08/10	3	34.20	1	34.50	34.60	2	6,221	0.03%
2020/08/07	10	34.45	0	0.00	34.70	10	6,292	0.16%
2020/08/06	2	35.00	0	0.00	34.65	2	6,272	0.03%
2020/08/05	0	0.00	6	35.26	35.30	-6	6,262	-0.10%
2020/08/04	31	35.02	5	35.60	35.85	26	6,249	0.42%
2020/08/03	52	36.00	38	36.00	36.00	14	6,015	0.23%
2020/07/30	0	0.00	10	32.65	32.90	-10	6,048	-0.17%
2020/07/29	2	31.95	2	31.85	31.95	0	6,089	0.00%
2020/07/28	10	30.85	0	0.00	30.20	10	6,121	0.16%
2020/07/27	11	31.77	0	0.00	31.50	11	6,178	0.18%
2020/07/24	6	32.94	0	0.00	32.65	6	6,503	0.09%
2020/07/22	4	33.80	11	33.99	34.05	-7	6,698	-0.10%
2020/07/21	0	0.00	10	33.40	33.20	-10	6,661	-0.15%
2020/07/17	31	32.17	0	0.00	32.20	31	6,611	0.47%
2020/07/16	51	33.76	0	0.00	33.45	51	6,587	0.77%
2020/07/15	0	0.00	13	35.39	35.35	-13	6,546	-0.20%
2020/07/14	0	0.00	1	36.20	35.85	-1	6,506	-0.02%
2020/07/13	0	0.00	33	35.82	35.75	-33	6,478	-0.51%
2020/07/10	6	34.88	4	34.95	34.70	2	6,414	0.03%
2020/07/09	8	35.52	3	35.78	35.65	5	6,335	0.08%
2020/07/08	30	34.70	0	0.00	34.75	30	6,228	0.48%
2020/07/07	1	34.65	0	0.00	34.55	1	6,208	0.02%
2020/07/06	0	0.00	3	34.82	34.90	-3	6,274	-0.05%
2020/07/03	1	34.40	5	34.81	34.50	-4	6,281	-0.06%
2020/07/02	4	34.14	8	34.04	34.15	-4	6,238	-0.06%
2020/07/01	1	33.85	5	33.86	33.75	-4	6,197	-0.06%
2020/06/30	0	0.00	4	34.19	33.95	-4	6,164	-0.06%
2020/06/29	4	33.83	0	0.00	33.75	4	6,150	0.07%
2020/06/24	11	33.78	4	33.70	33.60	7	6,046	0.12%
2020/06/23	26	34.33	68	34.43	34.50	-42	5,946	-0.71%
2020/06/18	14	27.70	5.1	27.20	27.90	8.9	5,373	0.17%
2020/06/17	4	25.94	2	26.18	26.25	2	5,211	0.04%
2020/06/16	10	25.15	53	25.25	25.60	-43	5,102	-0.84%
2020/06/15	45	24.63	25	24.49	24.00	20	4,913	0.41%
2020/06/12	25	25.60	26	26.11	26.30	-1	4,498	-0.02%
2020/06/11	65	26.13	32	26.68	27.30	33	4,282	0.77%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/08	23	32.10	0	0.00	32.10	23	3,506	0.66%
2020/06/05	0	0.00	30	35.70	35.65	-30	3,510	-0.85%
2020/06/03	0	0.00	2	35.70	35.65	-2	3,550	-0.06%
2020/06/01	2	35.90	6	35.95	35.85	-4	3,489	-0.11%
2020/05/28	10	34.70	2	34.85	34.50	8	3,414	0.23%
2020/05/27	1	35.20	3	35.60	35.05	-2	3,406	-0.06%
2020/05/26	1	35.15	2	36.95	35.45	-1	3,419	-0.03%
2020/05/25	0	0.00	3	33.80	34.65	-3	3,318	-0.09%
2020/05/21	0	0.00	3	34.65	34.95	-3	3,311	-0.09%
2020/05/20	0	0.00	3	34.08	34.30	-3	3,294	-0.09%
2020/05/19	1	33.85	0	0.00	34.00	1	3,292	0.03%
2020/05/18	3	34.07	0	0.00	33.85	3	3,268	0.09%
2020/05/15	8	35.66	1	36.00	34.70	7	3,301	0.21%
2020/05/14	9	35.36	9	35.44	35.10	0	3,294	0.00%
2020/05/12	0	0.00	3	34.98	34.85	-3	3,219	-0.09%
2020/05/11	6	34.68	2	34.80	34.50	4	3,219	0.12%
2020/05/08	0	0.00	5	35.43	35.35	-5	3,171	-0.16%
2020/05/07	1	35.40	0	0.00	35.60	1	3,152	0.03%
2020/05/06	7	35.93	4	36.40	35.40	3	3,159	0.09%
2020/05/04	25	34.68	2	34.75	35.55	23	3,019	0.76%
2020/04/30	4	35.35	0	0.00	35.35	4	2,980	0.13%
2020/04/29	15	37.18	18	37.39	36.20	-3	2,924	-0.10%
2020/04/28	1	33.10	28	34.06	35.00	-27	2,631	-1.03%
2020/04/27	2	32.00	3	31.93	31.85	-1	2,476	-0.04%
2020/04/24	1	31.70	0	0.00	31.70	1	2,484	0.04%
2020/04/21	5	31.00	10	31.45	30.90	-5	2,898	-0.17%
2020/04/17	11	32.08	4	32.60	31.80	7	3,058	0.23%
2020/04/16	0	0.00	5	32.75	32.45	-5	3,128	-0.16%
2020/04/15	3	31.70	0	0.00	31.80	3	3,308	0.09%
2020/04/14	0	0.00	1	31.60	31.70	-1	3,747	-0.03%
2020/04/13	3	31.88	5	31.95	31.70	-2	3,740	-0.05%
2020/04/10	0	0.00	2	31.03	31.45	-2	3,713	-0.05%
2020/04/09	6	31.57	2	31.45	30.80	4	3,728	0.11%
2020/04/08	2	29.40	15	29.99	30.30	-13	3,630	-0.36%
2020/04/07	0	0.00	9	28.65	28.75	-9	3,574	-0.25%
2020/04/06	1	27.20	1	27.90	28.00	0	3,616	0.00%
2020/03/31	5	26.90	10	27.40	27.00	-5	3,816	-0.13%
2020/03/30	0	0.00	3	25.67	26.80	-3	3,795	-0.08%
2020/03/27	11	26.00	3	26.05	25.60	8	3,776	0.21%
2020/03/26	5	25.48	4	25.58	25.50	1	3,773	0.03%
2020/03/25	1	25.55	0	0.00	25.20	1	3,773	0.03%
2020/03/24	2	24.80	2	24.75	24.80	0	3,748	0.00%
2020/03/20	0	0.00	2	23.30	23.30	-2	3,727	-0.05%
2020/03/19	3	21.47	0	0.00	21.20	3	3,730	0.08%
2020/03/17	2	22.80	2	22.80	22.65	0	3,725	0.00%
2020/03/16	2	25.23	0	0.00	23.90	2	3,760	0.05%
2020/03/13	14	24.37	4	24.35	25.20	10	3,744	0.27%
2020/03/12	16	26.90	0	0.00	26.95	16	3,699	0.43%
2020/03/11	10	30.48	0	0.00	29.60	10	3,667	0.27%
2020/03/10	7	28.96	0	0.00	29.70	7	3,673	0.19%
2020/03/09	6	30.17	0	0.00	30.00	6	3,644	0.16%
2020/02/27	1	32.00	0	0.00	31.20	1	3,990	0.03%
2020/02/21	1	33.75	1	33.55	33.45	0	3,986	0.00%
2020/02/20	0	0.00	1	33.35	33.20	-1	3,980	-0.03%
2020/02/18	1	33.30	0	0.00	33.30	1	3,980	0.03%
2020/02/17	18	33.56	3	33.20	33.70	15	3,981	0.38%
2020/02/14	2	32.85	0	0.00	32.85	2	3,977	0.05%
2020/02/12	2	32.05	4	32.60	32.65	-2	4,070	-0.05%
2020/02/06	3	32.70	0	0.00	32.65	3	4,100	0.07%
2020/01/31	0	0.00	11	32.96	33.25	-11	4,260	-0.26%
2020/01/30	7	31.95	10	31.55	31.25	-3	4,379	-0.07%
2020/01/20	5	34.74	0	0.00	34.70	5	4,417	0.11%
2020/01/17	2	34.85	0	0.00	35.00	2	4,515	0.04%
2020/01/16	2	35.35	8	35.40	35.60	-6	4,855	-0.12%
2020/01/15	0	0.00	15	35.83	34.70	-15	5,171	-0.29%
2020/01/13	0	0.00	1	32.50	32.20	-1	5,014	-0.02%
2020/01/10	8	30.69	1	30.50	30.50	7	4,919	0.14%
2020/01/09	0	0.00	1	31.00	30.45	-1	4,821	-0.02%
2020/01/08	172	29.85	124	30.10	30.00	48	4,622	1.04%	大買/大賣/
2020/01/06	33	36.60	70	36.60	36.60	-37	4,176	-0.89%
2020/01/03	6	40.66	0	0.00	40.65	6	4,180	0.14%
2019/12/31	3	41.85	2	41.70	41.55	1	4,125	0.02%
2019/12/30	4	42.00	5	42.15	42.20	-1	4,130	-0.02%
2019/12/27	10	42.69	38	42.38	42.65	-28	4,072	-0.69%
2019/12/26	1	39.90	0	0.00	40.00	1	3,882	0.03%
2019/12/25	0	0.00	4	40.05	40.00	-4	3,891	-0.10%
2019/12/24	3	40.65	0	0.00	40.50	3	3,938	0.08%
2019/12/23	12	40.65	0	0.00	40.95	12	3,939	0.30%
2019/12/20	1	40.30	6	40.32	40.15	-5	3,941	-0.13%
2019/12/18	2	39.85	0	0.00	39.90	2	3,977	0.05%
2019/12/16	0	0.00	2	40.15	40.15	-2	4,028	-0.05%
2019/12/13	3	39.80	2	39.65	39.70	1	4,096	0.02%
2019/12/12	6	41.05	0	0.00	40.65	6	4,091	0.15%
2019/12/10	2	40.98	0	0.00	40.90	2	4,127	0.05%
2019/12/06	0	0.00	1	41.20	40.95	-1	4,267	-0.02%
2019/12/04	0	0.00	1	40.40	40.60	-1	4,459	-0.02%
2019/12/03	6	40.19	0	0.00	40.05	6	4,836	0.12%
2019/12/02	2	41.33	3	42.13	40.55	-1	4,846	-0.02%
2019/11/29	1	41.25	0	0.00	41.30	1	4,825	0.02%
2019/11/28	3	40.80	7	41.42	41.15	-4	4,805	-0.08%
2019/11/26	0	0.00	9	40.26	40.40	-9	4,781	-0.19%
2019/11/25	0	0.00	1	39.15	39.30	-1	4,726	-0.02%
2019/11/20	0	0.00	1	38.10	38.10	-1	4,817	-0.02%
2019/11/19	1	38.70	2	38.70	38.35	-1	4,941	-0.02%
2019/11/18	4	38.69	0	0.00	38.55	4	5,047	0.08%
2019/11/15	0	0.00	1	38.60	38.50	-1	5,139	-0.02%
2019/11/14	2	39.45	13	39.04	39.00	-11	5,153	-0.21%
2019/11/13	0	0.00	1	39.15	39.50	-1	5,170	-0.02%
2019/11/11	37	38.41	47	38.50	38.45	-10	5,165	-0.19%
2019/11/08	3	37.10	0	0.00	37.70	3	5,118	0.06%
2019/11/05	8	37.26	3	36.65	36.70	5	5,262	0.10%
2019/11/04	5	37.50	0	0.00	37.45	5	5,350	0.09%
2019/11/01	2	37.15	0	0.00	37.50	2	5,445	0.04%
2019/10/31	6	37.42	25	37.73	37.80	-19	5,524	-0.34%
2019/10/30	26	36.55	2	36.30	36.30	24	5,454	0.44%
2019/10/29	6	37.62	13	38.78	36.80	-7	5,455	-0.13%
2019/10/28	8	39.06	4	39.00	39.00	4	5,473	0.07%
2019/10/25	2	40.20	3	39.65	39.65	-1	5,471	-0.02%
2019/10/24	171	39.85	166	40.00	41.05	5	5,478	0.09%	大買/大賣/
2019/10/23	51	43.74	3	43.13	41.40	48	5,367	0.89%
2019/10/22	1	45.60	9	45.74	46.00	-8	5,026	-0.16%
2019/10/21	1	43.80	2	43.45	43.85	-1	4,938	-0.02%
2019/10/18	0	0.00	1	43.10	43.00	-1	5,052	-0.02%
2019/10/17	1	42.30	0	0.00	42.50	1	5,112	0.02%
2019/10/16	1	42.35	5	42.54	42.35	-4	5,257	-0.08%
2019/10/15	2	42.75	1	43.00	42.95	1	5,417	0.02%
2019/10/09	2	42.45	0	0.00	42.25	2	6,022	0.03%
2019/10/04	1	43.05	0	0.00	43.05	1	6,461	0.02%
2019/10/03	1	42.85	1	43.65	43.65	0	6,491	0.00%
2019/10/02	0	0.00	13	43.67	43.75	-13	6,527	-0.20%
2019/09/27	13	42.13	0	0.00	42.00	13	6,642	0.20%
2019/09/25	3	43.53	0	0.00	43.50	3	6,703	0.04%
2019/09/24	1	44.40	1	44.50	44.15	0	6,830	0.00%
2019/09/23	2	44.25	1	44.45	44.25	1	6,855	0.01%
2019/09/20	0	0.00	3	43.25	43.70	-3	6,881	-0.04%
2019/09/18	8	44.06	0	0.00	43.55	8	7,006	0.11%
2019/09/17	1	44.90	1	44.75	44.90	0	7,016	0.00%
2019/09/16	0	0.00	2	45.50	45.45	-2	7,356	-0.03%
2019/09/12	1	45.20	3	45.30	45.20	-2	7,546	-0.03%
2019/09/11	9	44.84	3	45.07	44.45	6	7,626	0.08%
2019/09/10	1	46.80	0	0.00	46.55	1	7,663	0.01%
2019/09/09	1	47.40	1	47.20	47.45	0	7,696	0.00%
2019/09/06	8	46.50	4	46.49	46.40	4	7,652	0.05%
2019/09/05	10	46.80	17	47.14	46.90	-7	7,579	-0.09%
2019/09/04	0	0.00	3	44.75	44.65	-3	7,246	-0.04%
2019/09/03	7	44.62	0	0.00	44.15	7	7,304	0.10%
2019/09/02	1	43.70	0	0.00	44.65	1	7,324	0.01%
2019/08/30	2	44.80	9	44.26	43.85	-7	7,329	-0.10%
2019/08/28	0	0.00	2	44.25	43.55	-2	7,402	-0.03%
2019/08/27	0	0.00	15	43.90	43.95	-15	7,480	-0.20%
2019/08/26	15	42.84	0	0.00	42.85	15	7,664	0.20%
2019/08/23	2	44.13	3	44.00	44.10	-1	7,698	-0.01%
2019/08/22	7	44.65	9	44.87	43.65	-2	7,756	-0.03%
2019/08/21	5	44.40	0	0.00	44.70	5	7,866	0.06%
2019/08/20	0	0.00	34	44.00	44.00	-34	7,865	-0.43%
2019/08/19	0	0.00	2	43.10	42.95	-2	7,868	-0.03%
2019/08/16	6	42.67	11	42.54	42.40	-5	7,938	-0.06%
2019/08/15	4	41.09	3	41.40	41.55	1	7,967	0.01%
2019/08/14	3	42.45	0	0.00	41.60	3	8,171	0.04%
2019/08/13	2	41.80	0	0.00	41.60	2	8,439	0.02%
2019/08/12	1	42.85	2	42.90	42.45	-1	8,650	-0.01%
2019/08/08	2	41.80	4	41.85	42.10	-2	8,804	-0.02%
2019/08/07	2	40.95	43	41.43	40.80	-41	9,146	-0.45%
2019/08/06	25	39.63	2	39.88	40.25	23	9,373	0.25%
2019/08/05	73	41.13	43	42.62	40.75	30	9,511	0.32%
2019/08/02	21	43.23	0	0.00	42.80	21	9,501	0.22%
2019/08/01	2	45.38	0	0.00	45.50	2	9,520	0.02%
2019/07/31	3	45.80	2	46.13	46.40	1	9,604	0.01%
2019/07/30	5	46.69	3	48.72	45.90	2	9,658	0.02%
2019/07/29	4	48.64	1	48.65	48.60	3	9,590	0.03%
2019/07/26	5	48.86	5	48.53	49.15	0	9,597	0.00%
2019/07/25	7	48.76	13	48.87	48.70	-6	9,792	-0.06%
2019/07/24	2	47.13	1	47.20	47.10	1	9,714	0.01%
2019/07/23	7	46.89	1	47.15	46.65	6	9,926	0.06%
2019/07/22	4	46.89	18	47.73	47.95	-14	9,989	-0.14%
2019/07/19	5	46.23	1	46.95	46.00	4	9,961	0.04%
2019/07/18	12	46.92	4	47.51	46.10	8	10,043	0.08%
2019/07/17	13	48.07	7	48.46	48.45	6	10,097	0.06%
2019/07/16	12	48.88	12	49.79	48.40	0	10,083	0.00%
2019/07/15	27	48.76	19	48.41	50.30	8	10,169	0.08%
2019/07/12	13	45.84	20	45.87	45.80	-7	10,249	-0.07%
2019/07/11	23	45.20	32	45.21	45.15	-9	10,490	-0.09%
2019/07/09	21	43.43	0	0.00	42.95	21	10,867	0.19%
2019/07/08	7	44.39	2	44.80	44.15	5	11,239	0.04%
2019/07/04	3	45.05	3	45.03	44.40	0	11,689	0.00%
2019/07/03	3	44.88	3	44.95	44.35	0	11,692	0.00%
2019/07/02	0	0.00	2	44.63	44.50	-2	11,736	-0.02%
2019/07/01	4	45.39	5	45.33	44.85	-1	11,777	-0.01%
2019/06/28	1	43.90	4	44.00	44.05	-3	11,683	-0.03%
2019/06/27	0	0.00	4	44.30	43.80	-4	11,795	-0.03%
2019/06/26	4	43.00	4	43.55	43.80	0	12,025	0.00%
2019/06/25	9	43.91	4	44.03	43.60	5	12,042	0.04%
2019/06/24	0	0.00	1	43.55	43.85	-1	11,977	-0.01%
2019/06/21	13	45.83	12	45.69	44.20	1	11,959	0.01%
2019/06/20	4	42.50	56	44.42	44.70	-52	11,764	-0.44%
2019/06/19	1	40.55	17	40.51	41.20	-16	11,551	-0.14%
2019/06/18	32	39.46	2	39.85	39.45	30	11,472	0.26%
2019/06/17	20	40.77	3	40.63	40.45	17	11,408	0.15%
2019/06/14	13	42.34	2	43.20	41.70	11	11,385	0.10%
2019/06/13	1	42.55	1	43.00	42.50	0	11,401	0.00%
2019/06/12	0	0.00	4	42.79	42.50	-4	11,506	-0.03%
2019/06/11	9	42.57	3	42.35	42.20	6	11,842	0.05%
2019/06/10	2	42.60	15	43.23	43.50	-13	11,953	-0.11%
2019/06/06	5	41.30	0	0.00	41.35	5	12,041	0.04%
2019/06/05	7	42.39	2	43.68	42.40	5	12,111	0.04%
2019/06/04	3	42.60	1	43.10	42.40	2	12,182	0.02%
2019/06/03	0	0.00	1	43.10	43.50	-1	12,301	-0.01%
2019/05/31	22	42.67	49	42.53	42.80	-27	12,515	-0.22%
2019/05/30	4	40.90	1	41.30	40.85	3	12,530	0.02%
2019/05/29	1	39.90	1	40.05	40.10	0	12,587	0.00%
2019/05/28	13	41.41	5	41.34	41.15	8	12,585	0.06%
2019/05/27	17	39.82	3	39.37	39.80	14	12,481	0.11%
2019/05/24	12	41.97	12	41.47	40.60	0	12,513	0.00%
2019/05/23	0	0.00	1	40.80	41.05	-1	12,541	-0.01%
2019/05/22	9	42.41	4	42.90	41.95	5	12,597	0.04%
2019/05/21	5	42.06	3	42.25	43.20	2	12,584	0.02%
2019/05/20	19	41.79	23	43.96	41.25	-4	12,428	-0.03%
2019/05/17	27	47.77	57	44.08	44.00	-30	12,155	-0.25%
2019/05/16	11	50.01	11	49.94	47.60	0	11,976	0.00%
2019/05/15	17	50.83	26	51.52	49.85	-9	11,898	-0.08%
2019/05/14	4	50.69	2	50.23	52.40	2	11,712	0.02%
2019/05/13	5	48.62	4	47.68	49.05	1	11,985	0.01%
2019/05/10	2	52.25	0	0.00	51.40	2	11,760	0.02%
2019/05/09	4	52.40	4	52.13	52.40	0	11,801	0.00%
2019/05/08	9	53.72	7	53.41	53.90	2	11,664	0.02%
2019/05/07	1	53.50	1	53.70	54.30	0	11,520	0.00%
2019/05/06	4	53.15	2	52.50	52.20	2	11,380	0.02%
2019/05/03	41	55.27	1	55.30	54.70	40	11,257	0.36%
2019/05/02	19	56.28	6	56.93	55.70	13	11,136	0.12%
2019/04/30	1	52.40	2	53.60	56.80	-1	10,804	-0.01%
2019/04/29	21	53.53	13	54.91	52.00	8	10,578	0.08%
2019/04/26	1	52.80	2	52.80	54.00	-1	10,292	-0.01%
2019/04/25	6	54.95	1	55.90	54.00	5	10,127	0.05%
2019/04/24	2	55.00	2	55.40	55.50	0	10,022	0.00%
2019/04/23	9	55.09	2	54.55	54.00	7	9,892	0.07%
2019/04/19	2	58.80	3	58.30	58.00	-1	9,591	-0.01%
2019/04/18	1	55.30	3	56.87	56.10	-2	9,266	-0.02%
2019/04/17	5	56.34	4	56.83	52.70	1	8,770	0.01%
2019/04/16	3	53.03	7	52.96	54.10	-4	8,323	-0.05%
2019/04/15	3	50.90	18	52.08	51.50	-15	8,062	-0.19%
2019/04/12	8	48.41	17	48.43	48.15	-9	7,662	-0.12%
2019/04/11	3	46.72	15	46.55	47.90	-12	7,218	-0.17%
2019/04/10	12	43.39	25	43.57	43.55	-13	6,772	-0.19%
2019/04/09	3	42.25	4	43.00	41.65	-1	6,609	-0.02%
2019/04/08	3	43.37	6	43.33	42.60	-3	6,517	-0.05%
2019/04/03	1	42.70	6	42.77	42.65	-5	6,400	-0.08%
2019/04/02	2	41.90	5	41.65	41.30	-3	6,276	-0.05%
2019/04/01	25	41.37	2	41.35	41.30	23	6,208	0.37%
2019/03/29	9	41.31	5	40.28	41.55	4	6,042	0.07%
2019/03/28	8	38.53	1	38.60	38.20	7	5,735	0.12%
2019/03/27	2	39.10	0	0.00	39.30	2	5,656	0.04%
2019/03/26	3	40.22	9	40.06	39.80	-6	5,579	-0.11%
2019/03/25	23	39.51	0	0.00	39.15	23	5,495	0.42%
2019/03/22	11	43.08	20	42.68	42.05	-9	5,309	-0.17%
2019/03/21	0	0.00	15	42.55	42.80	-15	5,244	-0.29%
2019/03/20	26	42.73	2	42.10	42.85	24	5,184	0.46%
2019/03/19	12	41.88	6	41.94	41.40	6	5,081	0.12%
2019/03/18	14	41.77	10	41.49	41.35	4	5,023	0.08%
2019/03/15	47	42.26	50	41.53	42.25	-3	4,934	-0.06%
2019/03/14	79	43.49	34	43.41	42.40	45	4,768	0.94%
2019/03/13	21	47.13	6	47.14	47.00	15	4,369	0.34%
2019/03/12	3	45.47	10	46.28	47.70	-7	4,164	-0.17%
2019/03/11	11	45.42	5	45.34	45.30	6	3,984	0.15%
2019/03/08	6	45.53	6	45.58	45.55	0	3,863	0.00%
2019/03/07	6	43.62	13	44.46	45.30	-7	3,677	-0.19%
2019/03/06	7	44.86	10	45.40	44.25	-3	3,482	-0.09%
2019/03/05	11	43.56	6	44.61	43.10	5	3,144	0.16%
2019/03/04	0	0.00	3	48.68	47.00	-3	2,885	-0.10%
2019/02/27	1	45.20	2	46.53	46.80	-1	2,746	-0.04%
2019/02/26	1	44.30	2	45.50	45.00	-1	2,631	-0.04%
2019/02/25	0	0.00	4	45.00	46.00	-4	2,486	-0.16%
2019/02/22	6	44.00	8	43.44	43.35	-2	2,327	-0.09%
2019/02/21	0	0.00	34	41.40	43.35	-34	2,188	-1.55%
2019/02/20	2	38.80	9	39.00	39.45	-7	2,014	-0.35%
2019/02/19	1	38.00	1	38.50	38.10	0	1,915	0.00%
2019/02/18	0	0.00	2	37.30	37.70	-2	1,826	-0.11%
2019/02/15	1	37.30	2	37.53	37.25	-1	1,766	-0.06%
2019/02/14	3	37.00	12	37.19	38.00	-9	1,693	-0.53%
2019/02/13	8	37.06	5	37.31	37.00	3	1,549	0.19%
2019/02/12	7	35.34	49	35.63	36.55	-42	1,324	-3.17%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	1	30.45	9	30.11	30.45	-8	665	-1.20%
2019/01/29	5	27.15	5	27.70	27.70	0	500	0.00%
2019/01/25	0	0.00	1	27.05	26.95	-1	480	-0.21%
2019/01/24	6	27.16	0	0.00	27.20	6	478	1.25%
2019/01/21	2	26.55	0	0.00	26.65	2	449	0.44%
2019/01/14	0	0.00	5	26.65	27.15	-5	374	-1.33%
2019/01/07	0	0.00	0	24.85	24.65	0	288	-0.02%
2018/12/25	0	0.00	1	23.40	23.40	-1	329	-0.30%
2018/11/21	0	0.00	10	23.00	23.05	-10	344	-2.91%
2018/11/01	0	0.00	2	21.40	21.50	-2	379	-0.53%
2018/10/22	0	0.00	0.5	21.30	21.30	-0.5	424	-0.11%
2018/09/13	0	0.00	1	24.00	23.85	-1	508	-0.20%
2018/09/10	1	23.60	0	0.00	23.60	1	531	0.19%
2018/09/07	3	25.27	0	0.00	24.85	3	534	0.56%
2018/09/05	3	26.00	0	0.00	25.85	3	651	0.46%
2018/09/04	0	0.00	3	26.35	26.00	-3	678	-0.44%
2018/09/03	0	0.00	2	25.80	25.75	-2	704	-0.28%
2018/08/23	5	25.10	0	0.00	25.30	5	1,043	0.48%
2018/08/13	10	26.10	0	0.00	25.75	10	1,139	0.88%
2018/08/07	0	0.00	7	27.60	27.35	-7	1,132	-0.62%
2018/08/03	0	0.00	2	26.80	26.85	-2	1,137	-0.18%
2018/08/02	0	0.00	1	26.60	26.50	-1	1,137	-0.09%
2018/07/31	0	0.00	2	26.35	26.30	-2	1,121	-0.18%
2018/07/25	7	27.05	0	0.00	27.15	7	1,126	0.62%
2018/07/24	10	26.95	10	27.35	27.30	0	1,112	0.00%
2018/07/23	2	26.90	0	0.00	26.90	2	1,117	0.18%
2018/07/13	0	0.00	1	27.15	27.35	-1	1,156	-0.09%
2018/07/12	0	0.00	2	27.10	27.05	-2	1,161	-0.17%
2018/07/11	0	0.00	1	26.60	26.90	-1	1,165	-0.09%
2018/07/06	1	26.15	0	0.00	26.35	1	1,198	0.08%
2018/07/05	3	26.68	0	0.00	26.10	3	1,208	0.25%
2018/06/20	2	28.85	0	0.00	28.75	2	1,558	0.13%
2018/06/19	4	29.63	0	0.00	29.40	4	1,557	0.26%
2018/06/14	5	30.60	0	0.00	30.60	5	1,566	0.32%
2018/06/13	0	0.00	17	32.24	31.05	-17	1,555	-1.09%
2018/06/12	0	0.00	2	30.90	30.75	-2	1,481	-0.13%
2018/06/11	1	30.15	0	0.00	30.40	1	1,486	0.07%
2018/06/08	0	0.00	3	31.55	31.20	-3	1,481	-0.20%
2018/06/07	3	31.52	0	0.00	31.65	3	1,478	0.20%
2018/06/06	2	32.03	1	32.25	32.20	1	1,449	0.07%
2018/06/05	1	30.65	2	30.05	30.70	-1	1,328	-0.08%
2018/05/30	2	27.90	0	0.00	28.05	2	1,222	0.16%
2018/05/28	0	0.00	3	28.70	28.90	-3	1,200	-0.25%
2018/05/25	5	27.00	21.4	27.23	27.40	-16.4	1,154	-1.42%
2018/05/15	0	0.00	3	27.78	27.55	-3	1,250	-0.24%
2018/05/14	2	27.90	0	0.00	28.10	2	1,304	0.15%
2018/05/11	2	27.20	0	0.00	27.20	2	1,296	0.15%
2018/05/08	3	27.78	0	0.00	27.70	3	1,303	0.23%
2018/05/07	0	0.00	6	27.28	28.05	-6	1,310	-0.46%
2018/05/03	3	26.80	0	0.00	26.75	3	1,376	0.22%
2018/04/30	0	0.00	1	26.90	26.95	-1	1,394	-0.07%
2018/04/27	4	26.85	0	0.00	26.65	4	1,413	0.28%
2018/04/20	10	28.53	0	0.00	28.35	10	1,433	0.70%
2018/04/19	0	0.00	10	28.15	28.10	-10	1,427	-0.70%
2018/04/12	5	28.90	0	0.00	28.90	5	1,586	0.32%
2018/04/11	2	29.00	0	0.00	28.75	2	1,645	0.12%
2018/04/10	0	0.00	5	29.40	29.00	-5	1,670	-0.30%
2018/04/09	0	0.00	10	28.85	28.40	-10	1,620	-0.62%
2018/04/03	2	28.35	2	28.55	28.95	0	1,598	0.00%
2018/03/28	0	0.00	3	26.80	26.85	-3	1,415	-0.21%
2018/03/27	3	26.47	0	0.00	26.70	3	1,423	0.21%
2018/03/26	0	0.00	14	26.79	26.75	-14	1,456	-0.96%
2018/03/23	1	25.30	0	0.00	25.15	1	1,413	0.07%
2018/03/22	12	26.01	0	0.00	26.00	12	1,404	0.85%
2018/03/20	2	26.70	0	0.00	26.70	2	1,384	0.14%
2018/03/16	0	0.00	5	28.10	27.50	-5	1,372	-0.36%
2018/03/14	5	27.50	2	27.60	27.30	3	1,359	0.22%
2018/03/09	1	27.10	0	0.00	27.10	1	1,379	0.07%
2018/03/05	1	27.25	0	0.00	27.25	1	1,528	0.07%
2018/02/27	0	0.00	20	28.69	28.70	-20	1,768	-1.13%
2018/02/26	20	28.86	2	28.85	29.00	18	1,863	0.97%
2018/02/23	4	28.05	0	0.00	27.75	4	1,875	0.21%
2018/02/22	0	0.00	1	28.25	28.10	-1	1,899	-0.05%
2018/02/21	0	0.00	1	27.05	27.20	-1	1,913	-0.05%
2018/02/12	5	26.06	2	26.35	26.30	3	1,937	0.15%
2018/02/06	1	27.90	0	0.00	28.25	1	2,017	0.05%
2018/01/30	1	31.95	0	0.00	32.00	1	2,026	0.05%
2018/01/26	0	0.00	2	32.20	33.10	-2	2,016	-0.10%
2018/01/23	6	31.97	4	31.98	31.80	2	1,966	0.10%
2018/01/22	3	31.40	0	0.00	31.40	3	1,978	0.15%
2018/01/18	5	31.25	0	0.00	31.35	5	2,014	0.25%
2018/01/17	3	31.42	1	31.35	31.45	2	2,027	0.10%
2018/01/16	6	31.87	0	0.00	31.85	6	2,057	0.29%
2018/01/12	1	32.50	0	0.00	32.00	1	2,077	0.05%
2018/01/11	5	31.85	0	0.00	31.85	5	2,074	0.24%
2018/01/10	1	32.20	0	0.00	32.20	1	2,081	0.05%
2018/01/09	5	32.85	0	0.00	32.85	5	2,076	0.24%
2018/01/08	11	34.53	21	34.69	33.50	-10	2,066	-0.48%
2018/01/05	7	33.24	0	0.00	34.05	7	1,939	0.36%
2018/01/04	0	0.00	7	33.06	33.55	-7	1,890	-0.37%
2018/01/03	0	0.00	4	32.04	31.90	-4	1,884	-0.21%