日馳 (1526)-新光-高雄券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
34.70
漲跌
▲0.50
漲幅
+1.46%
成交量
208張
產業
上市電機機械類股
199人加入追蹤

立即追蹤
本地時間:13:30

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

日馳 (1526)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	34.30	0	0.00	34.20	0	344	0.01%
2024/05/07	0	0.00	2	33.90	34.30	-2	340	-0.59%
2024/05/06	2	33.95	0	0.00	33.85	2	339	0.59%
2024/05/02	0	34.00	0	0.00	34.00	0	336	0.00%
2024/04/19	0	33.80	0	0.00	33.95	0	323	0.00%
2024/04/18	0	0.00	0	34.00	34.30	0	322	0.00%
2024/04/17	0	34.80	0	0.00	34.15	0	322	0.00%
2024/04/16	1	34.05	2	34.15	34.05	-1	322	-0.31%
2024/04/15	1	34.45	3	34.47	34.45	-2	319	-0.62%
2024/04/12	0	0.00	1	34.90	35.00	-1	317	-0.32%
2024/04/11	6	34.72	0	0.00	35.10	6	314	1.91%
2024/04/10	0	33.90	0	34.00	34.15	0	306	0.00%
2024/04/09	0	34.04	0	0.00	33.80	0	304	0.00%
2024/04/08	0	33.90	0	0.00	33.85	0	304	0.00%
2024/04/02	0	34.38	0	0.00	33.85	0	302	0.00%
2024/04/01	0.1	33.77	0	0.00	33.90	0.1	301	0.02%
2024/03/27	0	34.45	0	0.00	34.30	0	298	0.00%
2024/03/25	0	33.93	0	0.00	33.95	0	291	0.00%
2024/03/22	0	33.70	0	0.00	33.35	0	289	0.00%
2024/03/21	0	33.90	0	0.00	33.90	0	287	0.00%
2024/03/20	0	33.80	0	0.00	34.00	0	285	0.00%
2024/03/19	0	33.40	0	0.00	33.70	0	279	0.00%
2024/03/18	0	32.95	0	0.00	33.10	0	271	0.00%
2024/03/15	0	32.35	0	0.00	32.30	0	268	0.00%
2024/03/14	0	32.68	2	32.15	31.85	-2	267	-0.75%
2024/03/13	0	33.32	1	32.20	32.35	-1	264	-0.38%
2024/03/12	0	33.79	0	0.00	32.95	0	258	0.00%
2024/03/08	4	34.00	5	34.59	33.10	-1	247	-0.40%
2024/03/07	10	36.85	8	37.33	36.65	2	193	1.03%
2024/03/06	2	33.97	1	33.00	34.20	1	78	1.28%
2024/03/05	0	32.03	0	0.00	31.10	0	58	0.00%
2024/03/04	0	32.35	0	0.00	31.55	0	57	0.00%
2024/03/01	0	32.25	0	0.00	31.75	0	56	0.00%
2024/02/29	1	31.95	0	0.00	31.95	1	56	1.76%
2024/02/27	0	32.70	0	0.00	31.55	0	57	0.00%
2024/02/21	0	33.40	0	0.00	32.10	0	56	0.00%
2024/02/20	1	32.00	0	0.00	32.10	1	60	1.66%
2024/02/19	0	32.43	0	31.95	32.05	0	60	-0.01%
2024/02/15	0	31.20	0	0.00	31.15	0	57	0.00%
2024/02/05	0	31.20	0	0.00	31.15	0	56	0.02%
2024/01/24	0	31.35	0	0.00	31.70	0	57	0.00%
2024/01/22	0	33.20	0	0.00	31.65	0	58	0.00%
2024/01/16	0	0.00	0	32.60	32.00	0	60	0.00%
2024/01/10	0	32.63	0	0.00	32.00	0	69	0.00%
2024/01/05	0	33.50	0	0.00	32.75	0	71	0.00%
2023/12/06	0	34.15	0	0.00	34.10	0	87	0.00%
2023/11/21	0	33.75	0	0.00	33.60	0	87	0.00%
2023/11/16	0	0.00	0	33.10	33.10	0	83	0.00%
2023/11/14	0	34.40	0	0.00	32.10	0	82	0.00%
2023/11/06	0	31.50	1	31.55	32.00	-1	89	-1.12%
2023/11/03	1	31.00	1	31.15	30.85	0	87	0.00%
2023/11/01	0	30.73	0	0.00	29.85	0	85	0.00%
2023/10/25	0	30.30	0	0.00	30.50	0	88	0.00%
2023/10/20	0	33.90	0	0.00	30.75	0	89	0.00%
2023/10/18	0	32.00	0	0.00	32.00	0	85	0.01%
2023/10/13	0	34.20	0	0.00	33.80	0	96	0.00%
2023/10/11	1	34.10	0	0.00	34.10	1	100	1.00%
2023/10/06	0	0.00	1	34.35	34.70	-1	101	-0.98%
2023/09/22	1	34.20	0	0.00	34.10	1	118	0.84%
2023/09/11	0	0.00	1	35.35	34.95	-1	136	-0.73%
2023/09/06	0	0.00	0	36.25	36.05	0	149	0.00%
2023/08/08	0	36.95	0	0.00	36.00	0	166	0.00%
2023/08/04	0	36.20	0	0.00	36.20	0	169	0.00%
2023/07/27	0	0.00	0	38.25	37.35	0	173	0.00%
2023/07/25	0	37.45	0	0.00	36.45	0	174	0.00%
2023/07/18	0	37.20	0	0.00	36.55	0	177	0.00%
2023/07/11	0	38.65	0	0.00	38.25	0	185	0.00%
2023/07/10	0.1	38.35	0	0.00	38.20	0.1	192	0.03%
2023/07/07	0	38.95	0	0.00	38.50	0	199	0.00%
2023/07/05	0	39.40	0	0.00	39.30	0	196	0.01%
2023/06/19	0	39.95	0	0.00	39.95	0	204	0.01%
2023/06/14	0	0.00	0.2	40.85	41.40	-0.2	204	-0.10%
2023/06/13	0	40.70	0	0.00	40.20	0	206	0.00%
2023/06/12	0	41.05	1	41.00	40.40	-1	205	-0.49%
2023/05/24	0	0.00	1	41.05	41.20	-1	244	-0.41%
2023/05/23	0.1	41.05	0	0.00	41.15	0.1	247	0.04%
2023/05/19	0	0.00	1	40.25	40.30	-1	248	-0.40%
2023/05/17	1	40.30	0	0.00	40.20	1	248	0.40%
2023/05/05	1	40.10	0	0.00	40.00	1	249	0.40%
2023/04/27	0	39.85	0	0.00	39.90	0	252	0.00%
2023/04/25	1	39.80	0	0.00	39.80	1	251	0.40%
2023/04/21	0	0.00	0	40.92	40.40	0	253	0.00%
2023/04/18	0	42.20	3	42.00	41.80	-3	244	-1.23%
2023/04/17	0	42.85	0	0.00	42.05	0	242	0.00%
2023/04/14	0	0.00	1	42.20	42.00	-1	241	-0.41%
2023/04/13	0	42.65	0	0.00	42.05	0	235	0.00%
2023/04/12	0	43.25	0	0.00	43.20	0	227	0.00%
2023/04/07	0.1	42.21	0	0.00	42.15	0.1	221	0.05%
2023/03/30	0	41.50	0	0.00	41.60	0	221	0.00%
2023/03/29	0	41.70	0	0.00	41.30	0	223	0.00%
2023/03/28	0	42.50	0	0.00	41.25	0	228	0.00%
2023/03/27	0	42.45	0	0.00	41.85	0	234	0.00%
2023/03/24	0	42.50	0	0.00	42.15	0	237	0.00%
2023/03/23	0	42.85	0	0.00	42.20	0	240	0.00%
2023/03/22	1	43.50	0	0.00	43.25	1	239	0.42%
2023/03/21	0	43.25	0	0.00	42.90	0	264	0.00%
2023/03/20	0	43.82	0	0.00	42.75	0	273	0.00%
2023/03/13	0	42.50	1	42.40	42.45	-1	277	-0.36%
2023/03/10	0	43.45	0	0.00	43.00	0	277	0.00%
2023/03/07	0	44.50	0	0.00	44.30	0	277	0.00%
2023/03/06	3	44.85	0	0.00	44.35	3	274	1.09%
2023/03/03	0	43.35	1	42.50	43.25	-1	259	-0.39%
2023/02/24	0	42.73	0	0.00	42.40	0	256	0.00%
2023/02/20	0	41.95	0	0.00	41.55	0	270	0.00%
2023/01/04	0	41.60	0	0.00	40.95	0	481	0.00%
2022/12/28	0	40.95	0	0.00	40.70	0	502	0.00%
2022/12/20	0	41.85	0	0.00	41.15	0	536	0.00%
2022/12/19	2	41.90	0	0.00	41.90	2	546	0.37%
2022/12/13	1	44.20	0	0.00	44.00	1	558	0.18%
2022/12/12	1	46.30	0	0.00	46.55	1	543	0.18%
2022/12/05	0	46.60	0	0.00	46.35	0	618	0.00%
2022/11/29	0.1	45.90	0	45.20	45.35	0.1	660	0.01%
2022/11/28	0	0.00	0.1	44.62	44.60	-0.1	674	-0.02%
2022/11/21	1.1	45.00	0	0.00	44.40	1.1	831	0.13%
2022/11/15	1	45.85	0	0.00	46.15	1	960	0.10%
2022/11/14	0	0.00	1	46.00	46.00	-1	979	-0.10%
2022/11/11	3	45.67	0	0.00	45.25	3	998	0.30%
2022/11/10	3	47.67	0	0.00	47.60	3	982	0.31%
2022/11/08	1	47.70	0	0.00	47.45	1	1,044	0.10%
2022/11/04	0	0.00	2	46.60	47.60	-2	1,106	-0.18%
2022/10/27	0	0.00	2	44.00	44.10	-2	1,268	-0.16%
2022/10/25	1	43.00	0	0.00	42.90	1	1,260	0.08%
2022/10/21	4	44.33	1	46.85	44.15	3	1,251	0.24%
2022/10/20	2	47.80	1	48.30	48.10	1	1,216	0.08%
2022/10/14	0	0.00	4	49.08	48.95	-4	1,196	-0.33%
2022/10/13	4	49.60	18	47.95	46.95	-14	1,198	-1.17%
2022/10/05	10	50.80	0	0.00	50.10	10	1,174	0.85%
2022/10/03	4	48.60	0	0.00	48.70	4	1,178	0.34%
2022/09/30	0	0.00	2	49.00	50.20	-2	1,175	-0.17%
2022/09/28	0	0.00	22	50.16	49.20	-22	1,169	-1.88%
2022/09/27	5	52.10	4	52.33	52.50	1	1,161	0.09%
2022/09/26	3	52.00	0	0.00	52.10	3	1,161	0.26%
2022/09/23	6	54.80	2	54.85	54.70	4	1,153	0.35%
2022/09/22	14	55.01	0	0.00	54.80	14	1,149	1.22%
2022/09/19	2	56.70	2	57.80	56.20	0	1,127	0.00%
2022/09/15	1	57.50	0	0.00	57.20	1	1,116	0.09%
2022/09/14	4	57.50	4	58.58	57.40	0	1,114	0.00%
2022/09/13	7	57.57	17	59.00	57.00	-10	1,097	-0.91%
2022/09/12	4	58.35	1	58.90	58.30	3	1,050	0.29%
2022/09/08	0	0.00	1	58.20	58.30	-1	1,044	-0.10%
2022/09/07	0	0.00	3	56.83	57.40	-3	1,036	-0.29%
2022/09/06	3	56.73	0	0.00	56.50	3	1,027	0.29%
2022/09/05	2	57.75	3	58.23	58.80	-1	1,010	-0.10%
2022/09/02	4.2	58.71	8	59.05	58.60	-3.8	997	-0.38%
2022/09/01	2	59.30	1	59.30	58.70	1	984	0.10%
2022/08/31	2	59.00	1	58.40	59.10	1	970	0.10%
2022/08/30	1	59.60	1	59.60	58.80	0	972	0.00%
2022/08/29	2	57.65	2	57.35	57.60	0	949	0.00%
2022/08/26	5	57.20	14	57.84	57.80	-9	930	-0.97%
2022/08/25	3	56.33	14	55.55	55.30	-11	851	-1.29%
2022/08/24	5	55.58	0	0.00	55.70	5	807	0.62%
2022/08/23	6	55.30	4	54.48	54.80	2	783	0.26%
2022/08/22	3	54.00	3	54.30	53.30	0	750	0.00%
2022/08/19	4	52.40	18	52.67	52.60	-14	712	-1.96%
2022/08/18	22	53.67	16	53.51	53.50	6	691	0.87%
2022/08/17	6	52.87	6	52.67	52.80	0	663	0.00%
2022/08/15	6	51.98	1	51.60	52.50	5	610	0.82%
2022/08/10	6	51.07	2	51.20	51.00	4	495	0.81%
2022/08/09	10	50.12	5	50.25	50.30	5	457	1.09%
2022/08/08	1	48.05	1	48.05	48.05	0	366	0.00%
2022/08/05	0	43.85	0	0.00	43.70	0	298	0.00%
2022/07/28	0	42.65	0	0.00	41.75	0	294	0.00%
2022/07/27	0	42.95	0	0.00	42.85	0	289	0.00%
2022/07/25	0	43.10	0	0.00	43.20	0	287	0.00%
2022/07/07	1	41.00	1	41.20	41.45	0	249	0.00%
2022/07/06	1	42.60	0	0.00	41.15	1	246	0.41%
2022/07/05	1	42.80	1	43.10	42.80	0	245	0.00%
2022/07/04	0	43.80	1	43.10	42.70	-1	243	-0.41%
2022/06/30	0	46.00	0	0.00	45.75	0	235	0.00%
2022/06/27	5	47.70	0	0.00	47.55	5	236	2.12%
2022/06/23	1	44.70	1	45.00	45.10	0	228	0.00%
2022/06/20	0	0.00	15	45.28	45.15	-15	218	-6.85%
2022/06/17	1	46.65	0	0.00	46.60	1	213	0.47%
2022/06/16	1	47.70	1	47.95	47.25	0	214	0.00%
2022/06/14	1	48.65	0	0.00	48.20	1	212	0.47%
2022/06/13	1	49.75	1	49.85	49.20	0	208	0.00%
2022/06/10	16	50.09	1	49.95	50.20	15	205	7.31%
2022/06/09	1	49.90	1	50.10	49.85	0	201	0.00%
2022/06/08	2	50.65	3	50.70	49.65	-1	199	-0.50%
2022/06/01	0	49.80	2	49.95	49.30	-2	184	-1.08%
2022/05/31	0	48.85	0	0.00	48.50	0	175	0.00%
2022/05/26	1	47.90	0	0.00	47.75	1	176	0.57%
2022/05/25	1	48.00	0	0.00	48.00	1	177	0.56%
2022/05/20	0	0.00	4	48.45	48.30	-4	186	-2.15%
2022/05/19	1	47.50	0	0.00	47.80	1	187	0.53%
2022/05/10	0	0.00	0	46.20	47.00	0	192	0.00%
2022/04/25	1	45.90	0	0.00	45.65	1	252	0.40%
2022/04/14	0	51.60	0	0.00	47.60	0	474	0.00%
2022/04/13	0	51.70	0	0.00	47.60	0	475	0.00%
2022/04/11	2	47.15	0	0.00	47.20	2	483	0.41%
2022/04/06	0	0.00	2	47.25	47.05	-2	488	-0.41%
2022/03/29	1	47.70	0	0.00	47.65	1	484	0.21%
2022/03/28	0	0.00	1	47.90	48.15	-1	483	-0.21%
2022/03/24	0	48.80	0	0.00	48.65	0	484	0.00%
2022/03/22	0	49.65	0	0.00	49.25	0	487	0.00%
2022/03/17	0	0.00	1	48.15	48.20	-1	495	-0.20%
2022/03/15	0	0.00	0	52.90	47.10	0	494	0.00%
2022/03/11	1	47.20	2.1	47.11	47.25	-1.1	493	-0.22%
2022/03/09	1	44.60	0	0.00	45.10	1	489	0.20%
2022/03/08	0	45.90	0	0.00	44.35	0	489	0.00%
2022/03/04	1	47.60	0	52.35	47.60	1	478	0.21%
2022/03/03	0	0.00	0.1	48.65	48.10	-0.1	479	-0.01%
2022/02/24	1	47.15	1	48.00	47.25	0	489	0.00%
2022/02/23	0	0.00	1	48.50	48.70	-1	491	-0.20%
2022/02/22	1	48.30	0	0.00	48.35	1	494	0.20%
2022/02/15	0	49.55	0	0.00	49.00	0	538	0.00%
2022/02/14	0	52.80	0	0.00	49.05	0	552	0.00%
2022/02/10	1	50.80	0	0.00	50.40	1	574	0.17%
2022/02/09	1	50.50	2	50.05	50.50	-1	568	-0.18%
2022/02/07	0	0.00	1	47.70	48.30	-1	571	-0.17%
2022/01/26	0	50.00	0	0.00	47.00	0	570	0.00%
2022/01/24	1	46.40	0	0.00	47.15	1	567	0.18%
2022/01/21	1	47.70	0	0.00	47.75	1	560	0.18%
2022/01/19	3	49.44	2	49.50	49.50	1	544	0.19%
2022/01/17	0	50.40	3	51.30	51.20	-3	528	-0.57%
2022/01/14	0.1	50.40	0	0.00	50.40	0.1	524	0.01%
2022/01/13	3	53.60	1	54.50	52.50	2	512	0.39%
2022/01/12	0	0.00	2	53.55	53.90	-2	478	-0.42%
2022/01/11	7.1	53.09	5	53.38	53.80	2.1	459	0.45%
2022/01/10	1	53.50	2	53.30	54.70	-1	389	-0.26%
2022/01/07	0	50.20	0	0.00	49.80	0	316	0.00%
2022/01/03	0	0.00	1	50.00	49.95	-1	314	-0.32%
2021/12/30	1	48.70	1	48.52	48.90	0	312	-0.01%
2021/12/22	0	0.00	1	48.75	48.40	-1	366	-0.27%
2021/12/17	1	48.70	0	0.00	48.15	1	409	0.24%
2021/12/14	0	0.00	1	48.95	48.90	-1	437	-0.23%
2021/12/13	24	50.60	0	0.00	50.40	24	436	5.50%
2021/12/07	0	0.00	1	48.55	48.60	-1	473	-0.21%
2021/12/03	1	48.35	1	48.85	48.60	0	505	0.00%
2021/12/02	1	48.45	0	0.00	48.35	1	509	0.20%
2021/12/01	0	0.00	1	49.20	49.20	-1	515	-0.19%
2021/11/26	0	49.40	0	0.00	49.15	0	537	0.00%
2021/11/25	0	51.70	0	0.00	50.50	0	534	0.00%
2021/11/24	0	53.40	0	0.00	51.10	0	537	0.00%
2021/11/23	0	52.00	0	0.00	50.30	0	538	0.00%
2021/11/19	1	50.70	0	0.00	50.70	1	535	0.19%
2021/11/18	1	50.00	0	0.00	51.00	1	535	0.19%
2021/11/17	1	51.10	0	52.00	50.80	1	532	0.19%
2021/11/16	1	49.40	0	0.00	50.20	1	518	0.19%
2021/11/15	0	0.00	8	49.21	49.40	-8	518	-1.54%
2021/11/12	2	51.00	3	49.20	49.55	-1	522	-0.19%
2021/11/11	1	49.70	5	49.40	49.80	-4	525	-0.76%
2021/11/10	5	49.35	2	48.28	49.35	3	526	0.57%
2021/11/09	8	46.95	0	0.00	46.80	8	519	1.54%
2021/11/05	1	46.70	1	46.60	46.50	0	545	0.00%
2021/11/04	1	47.35	0	0.00	47.25	1	583	0.17%
2021/11/03	0	49.90	0	0.00	45.70	0	597	0.00%
2021/10/28	1	46.05	0	0.00	46.20	1	685	0.15%
2021/10/26	0	46.50	1	46.90	46.60	-1	894	-0.11%
2021/10/20	1	45.05	0	0.00	44.55	1	998	0.10%
2021/10/15	0	47.55	0	0.00	44.35	0	1,041	0.00%
2021/10/13	1	44.00	0	0.00	44.15	1	1,069	0.09%
2021/10/06	0	0.00	1	45.00	44.90	-1	1,163	-0.09%
2021/10/04	1	45.80	0	0.00	45.00	1	1,269	0.08%
2021/09/24	0	52.80	0	0.00	52.60	0	1,671	0.00%
2021/09/23	0	0.00	2	53.10	52.60	-2	1,729	-0.12%
2021/09/15	0	0.00	1	52.00	51.70	-1	1,949	-0.05%
2021/09/14	0	0.00	1	52.20	51.90	-1	1,945	-0.05%
2021/09/13	0	0.00	1	52.40	51.20	-1	1,934	-0.05%
2021/09/10	1	51.10	1	52.00	51.10	0	1,932	0.00%
2021/09/09	1	47.30	3	48.82	50.90	-2	1,912	-0.10%
2021/09/08	2	47.33	0	0.00	47.35	2	1,890	0.11%
2021/09/07	1	47.20	1	47.30	47.10	0	1,892	0.00%
2021/09/06	0	0.00	1	48.10	47.60	-1	1,893	-0.05%
2021/09/03	2	48.40	0	0.00	48.05	2	1,905	0.10%
2021/09/01	0	0.00	2	48.35	48.25	-2	1,914	-0.10%
2021/08/26	2	48.50	6	48.38	48.35	-4	1,937	-0.21%
2021/08/25	2	48.70	0	0.00	48.90	2	1,946	0.10%
2021/08/17	3	49.18	1	47.65	47.50	2	1,986	0.10%
2021/08/16	0	0.00	6	47.60	49.10	-6	1,979	-0.30%
2021/08/13	3	50.12	1	50.40	49.00	2	1,971	0.10%
2021/08/12	2	50.55	1	50.90	50.80	1	1,959	0.05%
2021/08/11	1	51.30	2	50.75	50.70	-1	1,961	-0.05%
2021/08/10	4	52.30	6	51.80	51.60	-2	1,952	-0.10%
2021/08/09	2	55.20	0	0.00	54.30	2	1,927	0.10%
2021/08/06	1	54.70	2	55.00	55.00	-1	1,917	-0.05%
2021/08/05	1	56.60	1	56.60	56.50	0	1,906	0.00%
2021/08/04	5	58.42	41	58.49	57.60	-36	1,914	-1.88%
2021/08/03	1	57.10	0	0.00	56.70	1	1,893	0.05%
2021/08/02	2	59.00	4	57.35	57.30	-2	1,903	-0.11%
2021/07/30	56	61.32	11	60.88	58.50	45	1,871	2.40%
2021/07/29	5	58.40	7	58.13	58.80	-2	1,709	-0.12%
2021/07/28	4	55.53	8	55.33	56.70	-4	1,678	-0.24%
2021/07/27	4	56.48	7	56.71	56.20	-3	1,678	-0.18%
2021/07/26	8	57.86	5	57.80	57.80	3	1,679	0.18%
2021/07/23	1	55.20	5	55.34	55.10	-4	1,660	-0.24%
2021/07/21	0	0.00	3	53.33	52.90	-3	1,669	-0.18%
2021/07/20	2	54.75	8	54.80	54.40	-6	1,657	-0.36%
2021/07/19	0	0.00	1	56.60	56.40	-1	1,650	-0.06%
2021/07/16	3	57.50	3	56.70	56.70	0	1,667	0.00%
2021/07/14	5	55.96	4	56.10	56.30	1	1,678	0.06%
2021/07/13	2	55.50	16	56.33	55.50	-14	1,690	-0.83%
2021/07/12	2	59.00	10	59.54	58.10	-8	1,654	-0.48%
2021/07/09	10	60.55	3	60.70	60.50	7	1,593	0.44%
2021/07/08	12	60.96	22	60.87	61.50	-10	1,600	-0.62%
2021/07/07	10	59.20	11	57.75	59.00	-1	1,539	-0.06%
2021/07/06	13	58.50	16	59.43	58.80	-3	1,574	-0.19%
2021/07/05	24	57.03	44	57.03	58.00	-20	1,762	-1.13%
2021/07/02	6	55.25	6	55.05	55.10	0	1,773	0.00%
2021/07/01	4	55.70	4	56.33	54.70	0	1,778	0.00%
2021/06/30	45	55.53	11	55.65	55.00	34	1,754	1.94%
2021/06/29	11	53.53	7	52.76	52.70	4	1,690	0.24%
2021/06/28	23	54.61	20	54.02	54.60	3	1,673	0.18%
2021/06/25	6	53.92	9	53.63	53.00	-3	1,659	-0.18%
2021/06/24	26	53.85	14	52.61	54.40	12	1,574	0.76%
2021/06/18	0	0.00	5	49.60	49.70	-5	1,542	-0.32%
2021/06/16	1	49.65	10	49.27	49.30	-9	1,542	-0.58%
2021/06/15	0	0.00	9	50.13	50.20	-9	1,536	-0.59%
2021/06/11	14	50.94	0	0.00	49.95	14	1,532	0.91%
2021/06/10	17	51.62	7	51.49	51.40	10	1,514	0.66%
2021/06/04	2	51.25	1	50.30	49.80	1	1,492	0.07%
2021/06/02	1	49.70	0	0.00	49.70	1	1,469	0.07%
2021/05/31	0	0.00	1	50.20	49.10	-1	1,454	-0.07%
2021/05/26	0	0.00	1	49.75	49.70	-1	1,438	-0.07%
2021/05/25	7	50.70	0	0.00	51.50	7	1,420	0.49%
2021/05/21	2	46.00	1	45.95	45.95	1	1,392	0.07%
2021/05/17	0	44.00	0	0.00	39.20	0	1,396	0.00%
2021/05/12	0	0.00	27	43.28	43.85	-27	1,353	-2.00%
2021/05/11	0	48.05	2	49.65	48.00	-2	1,339	-0.15%
2021/05/10	2	51.75	2	52.70	51.00	0	1,327	0.00%
2021/05/07	0	0.00	1	49.80	49.60	-1	1,313	-0.08%
2021/05/06	2	49.60	0	0.00	48.25	2	1,313	0.15%
2021/05/05	0	0.00	1	48.10	48.20	-1	1,310	-0.08%
2021/05/04	0	0.00	10	48.21	48.10	-10	1,307	-0.76%
2021/04/29	0	0.00	5	52.20	52.70	-5	1,279	-0.39%
2021/04/28	1	52.10	3	51.70	52.50	-2	1,275	-0.16%
2021/04/27	4	53.75	0	0.00	52.60	4	1,269	0.32%
2021/04/26	0	0.00	1	54.50	54.70	-1	1,257	-0.08%
2021/04/23	20	54.39	0	0.00	54.40	20	1,267	1.58%
2021/04/22	4	55.73	6	56.20	53.50	-2	1,271	-0.16%
2021/04/21	0	0.00	3	57.87	57.50	-3	1,249	-0.24%
2021/04/20	7	58.23	7	58.04	57.50	0	1,242	0.00%
2021/04/19	13	57.65	10	57.04	58.20	3	1,239	0.24%
2021/04/16	6	56.40	5	56.26	56.00	1	1,205	0.08%
2021/04/15	3	56.50	7	56.97	56.90	-4	1,222	-0.33%
2021/04/14	9	55.59	8.2	54.67	56.50	0.8	1,218	0.07%
2021/04/13	15	58.54	5	60.06	57.80	10	1,181	0.85%
2021/04/12	32	60.29	18	58.96	58.10	14	1,130	1.24%
2021/04/09	59.1	61.87	20	60.48	60.20	39.1	1,047	3.73%
2021/04/08	12.2	55.24	21	56.41	57.60	-8.8	767	-1.15%
2021/04/07	2	51.85	1	51.90	52.40	1	673	0.15%
2021/04/06	2	50.55	0	0.00	50.80	2	638	0.31%
2021/04/01	4	49.26	3	49.25	48.60	1	617	0.16%
2021/03/30	5	49.11	2	49.35	48.90	3	593	0.51%
2021/03/29	0	46.35	0	0.00	46.40	0	552	0.00%
2021/03/26	1	46.20	1	45.75	45.75	0	559	0.00%
2021/03/25	4	46.61	5	46.59	45.40	-1	587	-0.17%
2021/03/24	0	0.00	6	44.93	44.95	-6	597	-1.00%
2021/03/23	0	0.00	3	45.10	44.55	-3	601	-0.50%
2021/03/22	6	44.56	0	0.00	44.85	6	604	0.99%
2021/03/19	2	44.23	1	44.10	44.20	1	622	0.16%
2021/03/17	0	44.25	0	0.00	44.15	0	655	0.00%
2021/03/16	1	44.30	0	0.00	44.25	1	669	0.15%
2021/03/15	1	44.65	1	44.65	44.65	0	699	0.00%
2021/03/11	0	43.70	0	0.00	43.50	0	722	0.00%
2021/03/05	0	46.33	0	0.00	42.35	0	808	0.00%
2021/02/22	2	44.75	0	0.00	44.20	2	957	0.21%
2021/02/19	0	0.00	0	43.50	44.60	0	948	0.00%
2021/02/04	0	41.50	0	0.00	41.30	0	983	0.00%
2021/01/28	0	42.40	0	0.00	41.25	0	1,205	0.00%
2021/01/25	0	42.25	0	0.00	42.60	0	1,283	0.00%
2021/01/18	1	43.70	1	43.70	43.70	0	1,497	0.00%
2021/01/15	0	43.95	0	0.00	42.20	0	1,503	0.00%
2021/01/12	0	44.40	0	0.00	43.70	0	1,563	0.00%
2021/01/11	0	0.00	1	45.70	45.40	-1	1,591	-0.06%
2021/01/08	4	47.05	10	47.11	46.00	-6	1,631	-0.37%
2020/12/31	1	45.55	0	0.00	45.85	1	2,039	0.05%
2020/12/30	1	45.35	0	0.00	45.65	1	2,163	0.05%
2020/12/28	2	44.85	0	0.00	45.45	2	2,611	0.08%
2020/12/25	1	45.50	0	0.00	45.50	1	2,710	0.04%
2020/12/23	0	0.00	3	45.63	45.30	-3	3,289	-0.09%
2020/12/22	4	45.75	0	0.00	45.20	4	3,537	0.11%
2020/12/18	1	48.50	0	0.00	48.60	1	3,662	0.03%
2020/12/15	2	51.25	1	51.60	49.75	1	3,740	0.03%
2020/12/11	1	50.60	0	0.00	50.40	1	3,938	0.03%
2020/12/10	0	0.00	2	50.90	51.30	-2	3,967	-0.05%
2020/12/09	1	52.00	1	51.30	50.70	0	4,020	0.00%
2020/12/04	4	52.03	5	51.70	51.70	-1	4,980	-0.02%
2020/12/02	1	51.60	1	51.90	51.90	0	5,117	0.00%
2020/11/27	0	0.00	1	50.80	51.40	-1	5,216	-0.02%
2020/11/26	1	50.20	2	50.50	50.40	-1	5,261	-0.02%
2020/11/25	0	0.00	6	50.45	50.10	-6	5,342	-0.11%
2020/11/23	6	50.95	8	51.21	51.10	-2	5,441	-0.04%
2020/11/20	1	51.60	1	51.30	50.90	0	5,500	0.00%
2020/11/19	5	50.55	6	51.25	51.70	-1	5,513	-0.02%
2020/11/17	0	0.00	2	49.30	49.05	-2	5,575	-0.04%
2020/11/16	0	0.00	1	49.20	49.30	-1	5,669	-0.02%
2020/11/12	3	49.65	10	49.30	49.05	-7	5,842	-0.12%
2020/11/11	5	50.06	4	49.85	49.80	1	6,032	0.02%
2020/11/10	10	50.78	4	50.48	50.20	6	6,041	0.10%
2020/11/09	13	52.60	8	52.76	51.80	5	6,039	0.08%
2020/11/06	2	51.85	3	51.57	51.10	-1	6,023	-0.02%
2020/11/05	3	51.17	0	0.00	50.90	3	6,089	0.05%
2020/11/04	0	0.00	1	51.20	50.80	-1	6,204	-0.02%
2020/11/03	19	52.31	24	50.99	50.70	-5	6,293	-0.08%
2020/11/02	5	50.82	6	50.27	50.40	-1	6,533	-0.02%
2020/10/30	16	52.46	17	51.26	50.20	-1	6,651	-0.02%
2020/10/29	0	0.00	1	49.70	50.60	-1	6,903	-0.01%
2020/10/28	1	50.10	3	50.20	50.20	-2	7,026	-0.03%
2020/10/27	3	49.87	2	50.35	50.00	1	7,187	0.01%
2020/10/26	0	0.00	1	52.10	51.50	-1	7,215	-0.01%
2020/10/23	14	52.35	5	52.22	52.20	9	7,247	0.12%
2020/10/22	9	51.54	0	0.00	51.50	9	7,246	0.12%
2020/10/21	1	52.20	3	52.00	51.80	-2	7,247	-0.03%
2020/10/20	4	52.03	1	52.00	52.00	3	7,248	0.04%
2020/10/19	6	51.57	6	51.87	52.70	0	7,208	0.00%
2020/10/16	5	51.58	5	50.90	50.60	0	7,171	0.00%
2020/10/15	5	52.74	5	52.06	51.60	0	7,157	0.00%
2020/10/14	0	0.00	5	52.72	52.50	-5	7,140	-0.07%
2020/10/13	13	52.23	16	52.24	52.00	-3	7,134	-0.04%
2020/10/12	9	54.50	24	54.97	52.00	-15	7,070	-0.21%
2020/10/08	41	56.80	41	56.52	56.00	0	6,957	0.00%
2020/10/07	36	55.84	34	55.84	55.70	2	6,908	0.03%
2020/10/06	47	55.65	41	55.25	55.20	6	6,877	0.09%
2020/10/05	19	52.21	27	51.89	53.00	-8	6,569	-0.12%
2020/09/30	50	50.44	57	50.48	50.80	-7	6,483	-0.11%
2020/09/29	81	51.90	80	51.29	49.90	1	6,440	0.02%
2020/09/28	28	49.87	35	50.23	51.20	-7	6,078	-0.12%
2020/09/25	47	48.89	87	49.23	49.50	-40	5,937	-0.67%
2020/09/24	24	48.58	12	48.98	47.70	12	5,731	0.21%
2020/09/23	31	48.24	28	48.01	47.70	3	5,735	0.05%
2020/09/22	30	48.41	17	48.27	48.80	13	5,693	0.23%
2020/09/21	6	47.76	8	47.75	47.35	-2	5,647	-0.04%
2020/09/18	4	47.88	15	47.62	47.30	-11	5,646	-0.19%
2020/09/17	13	47.83	4	47.95	48.05	9	5,641	0.16%
2020/09/16	35	48.06	27	48.16	47.50	8	5,735	0.14%
2020/09/15	20	46.56	20	46.28	46.00	0	5,610	0.00%
2020/09/14	11	45.91	19	45.82	45.70	-8	5,582	-0.14%
2020/09/11	64.5	48.73	51	47.98	46.70	13.5	5,532	0.24%
2020/09/10	40	49.24	31	49.26	48.00	9	5,401	0.17%
2020/09/09	209.5	51.41	228	51.23	49.75	-18.5	5,242	-0.35%	大買/大賣/
2020/09/08	31	46.88	33	49.18	49.55	-2	4,643	-0.04%
2020/09/07	51	45.64	1	45.70	45.05	50	4,544	1.10%
2020/09/04	0	0.00	2	45.65	45.60	-2	4,582	-0.04%
2020/09/03	7	46.82	9	45.67	45.50	-2	4,645	-0.04%
2020/09/02	10	45.08	11	45.17	46.20	-1	4,627	-0.02%
2020/09/01	7	45.66	8	45.68	45.40	-1	4,677	-0.02%
2020/08/31	5	45.06	5	45.26	44.75	0	4,700	0.00%
2020/08/28	5	43.73	6	43.97	43.75	-1	4,634	-0.02%
2020/08/27	4	44.60	2	44.43	44.00	2	4,627	0.04%
2020/08/26	6	44.20	8	43.40	43.45	-2	4,579	-0.04%
2020/08/25	3	43.28	5	43.30	43.00	-2	4,547	-0.04%
2020/08/24	32	44.54	32	43.68	43.45	0	4,546	0.00%
2020/08/21	7	43.03	4	42.60	42.80	3	4,522	0.07%
2020/08/20	14	41.88	15	42.41	39.90	-1	4,556	-0.02%
2020/08/19	8	44.40	6	44.10	44.10	2	4,647	0.04%
2020/08/18	18	46.06	10	45.78	46.10	8	4,627	0.17%
2020/08/17	23	46.27	32	46.94	47.25	-9	4,654	-0.19%
2020/08/14	2	43.60	2	43.55	43.35	0	4,594	0.00%
2020/08/13	2	43.60	1	43.00	43.65	1	4,667	0.02%
2020/08/12	3	42.72	8	43.34	44.20	-5	4,652	-0.11%
2020/08/11	25	43.61	28	43.63	42.70	-3	4,607	-0.07%
2020/08/10	40	45.60	57	45.51	44.20	-17	4,504	-0.38%
2020/08/07	28	45.47	20	45.47	45.60	8	4,360	0.18%
2020/08/06	93	45.14	101	45.41	46.20	-8	4,250	-0.19%	大賣/
2020/08/05	29	41.69	24	41.91	42.30	5	3,962	0.13%
2020/08/04	66	43.19	87	42.77	40.50	-21	3,828	-0.55%
2020/08/03	48	40.41	48	40.96	41.80	0	3,463	0.00%
2020/07/31	14	36.13	25	36.59	38.00	-11	3,318	-0.33%
2020/07/30	31	34.57	12	34.79	34.55	19	3,141	0.60%
2020/07/28	0	0.00	2	31.80	31.70	-2	3,023	-0.07%
2020/07/27	2	32.35	2	32.70	32.35	0	3,015	0.00%
2020/07/23	5	33.27	9	33.53	32.70	-4	2,995	-0.13%
2020/07/22	3	33.23	0	0.00	33.10	3	2,983	0.10%
2020/07/21	2	33.60	1	33.30	33.25	1	2,971	0.03%
2020/07/20	2	32.90	0	0.00	33.05	2	2,937	0.07%
2020/07/15	1	33.45	16	33.99	32.90	-15	2,881	-0.52%
2020/07/14	40	35.17	28	34.72	33.80	12	2,845	0.42%
2020/07/13	15	34.14	3	33.05	34.20	12	2,717	0.44%
2020/07/10	3	32.05	4	32.26	31.80	-1	2,624	-0.04%
2020/07/09	0	0.00	1	33.50	33.20	-1	2,601	-0.04%
2020/07/08	1	33.95	1	33.95	33.95	0	2,560	0.00%
2020/07/06	1	33.95	1	33.45	33.95	0	2,460	0.00%
2020/07/03	2	33.75	2	34.45	33.95	0	2,436	0.00%
2020/07/02	4	34.68	10	33.95	34.80	-6	2,392	-0.25%
2020/07/01	2	32.50	0	0.00	32.35	2	2,277	0.09%
2020/06/30	1	32.75	0	0.00	32.15	1	2,259	0.04%
2020/06/29	0	0.00	1	32.05	32.10	-1	2,241	-0.04%
2020/06/24	2	31.90	0	0.00	32.20	2	2,220	0.09%
2020/06/23	18	34.33	11	35.43	32.20	7	2,192	0.32%
2020/06/22	3	31.55	8	32.64	33.20	-5	2,045	-0.24%
2020/06/16	0	0.00	1	32.30	31.80	-1	1,956	-0.05%
2020/06/15	20	31.91	20	32.12	31.70	0	1,926	0.00%
2020/06/12	0	0.00	7	29.41	30.30	-7	1,867	-0.37%
2020/06/11	7	31.62	13	32.57	31.20	-6	1,815	-0.33%
2020/06/10	14	31.65	5	32.38	32.00	9	1,741	0.52%
2020/06/09	2	34.80	1	35.00	34.30	1	1,652	0.06%
2020/06/08	18	37.06	18	36.70	36.10	0	1,620	0.00%
2020/06/05	10	34.53	14	35.00	35.65	-4	1,521	-0.26%
2020/06/04	7	32.99	2	33.33	32.45	5	1,443	0.35%
2020/06/03	8	32.00	0	0.00	32.20	8	1,423	0.56%
2020/06/02	0	0.00	2	33.80	31.50	-2	1,385	-0.14%
2020/06/01	0	0.00	3	35.00	32.75	-3	1,356	-0.22%
2020/05/29	1	33.20	2	32.78	33.35	-1	1,317	-0.08%
2020/05/28	0	0.00	1	31.00	32.00	-1	1,277	-0.08%
2020/05/27	3	32.68	14.1	30.95	31.25	-11.1	1,233	-0.90%
2020/05/26	10.1	33.96	7	33.52	32.75	3.1	1,151	0.27%
2020/05/25	6	31.28	25	31.41	31.45	-19	957	-1.98%
2020/05/22	44	27.35	26	27.93	28.60	18	911	1.97%
2020/05/21	30	25.38	20	26.02	26.00	10	757	1.32%
2020/05/20	7	23.72	9	23.97	24.00	-2	602	-0.33%
2020/05/19	0	0.00	5	21.51	21.85	-5	493	-1.01%
2020/05/14	1	19.15	0	0.00	18.40	1	429	0.23%
2020/05/12	1	19.45	1	19.85	19.45	0	424	0.00%
2020/05/11	0	0.00	1	20.00	19.85	-1	421	-0.24%
2020/05/07	1	19.55	0	0.00	19.45	1	411	0.24%
2020/05/06	4	20.01	0	0.00	19.55	4	408	0.98%
2020/05/04	2	18.75	0	0.00	18.75	2	389	0.51%
2020/04/21	0	0.00	14	17.40	17.20	-14	385	-3.63%
2020/04/20	0	0.00	6	18.13	18.15	-6	381	-1.57%
2020/04/17	20	18.38	0	0.00	18.30	20	379	5.27%
2020/04/16	0	0.00	1	18.30	18.30	-1	375	-0.27%
2020/04/09	2	18.53	3	18.37	18.35	-1	360	-0.28%
2020/04/08	0	0.00	6	17.43	18.00	-6	337	-1.78%
2020/04/07	4	16.20	1	16.00	16.40	3	324	0.92%
2020/04/06	1	15.50	0	0.00	15.65	1	318	0.31%
2020/03/27	5	16.82	0	0.00	16.00	5	315	1.58%
2020/03/26	0	0.00	5	16.02	16.50	-5	310	-1.61%
2020/03/24	1	16.15	0	0.00	16.25	1	298	0.33%
2020/03/23	0	0.00	1	16.05	16.05	-1	293	-0.34%
2020/03/18	0	0.00	5	14.95	14.60	-5	270	-1.85%
2020/03/16	0	0.00	1	15.45	15.35	-1	272	-0.37%
2020/03/13	0	0.00	2	14.83	15.25	-2	273	-0.73%
2020/03/12	3	16.40	0	0.00	16.40	3	261	1.15%
2020/02/20	2	21.08	2	20.90	20.90	0	234	0.00%
2020/02/07	1	20.80	0	0.00	20.55	1	259	0.39%
2020/02/03	1	19.30	1	20.45	20.80	0	246	0.00%
2020/01/31	2	19.80	1	20.30	20.85	1	231	0.43%
2020/01/30	1	21.45	0	0.00	21.40	1	229	0.44%
2020/01/20	1	23.85	0	0.00	23.75	1	221	0.45%
2019/12/24	0	0.00	5	24.03	23.75	-5	277	-1.80%
2019/12/18	0	0.00	1	24.30	24.35	-1	281	-0.36%
2019/12/16	1	23.70	0	0.00	23.75	1	278	0.36%
2019/12/12	6	23.58	0	0.00	23.55	6	282	2.13%
2019/12/11	1	23.85	0	0.00	23.50	1	280	0.36%
2019/12/03	2	24.30	0	0.00	24.10	2	255	0.78%
2019/11/21	0	0.00	0.2	24.70	24.60	-0.2	272	-0.07%
2019/11/19	0	0.00	0.2	24.50	24.50	-0.2	283	-0.07%
2019/11/15	1	23.70	0	0.00	24.05	1	290	0.34%
2019/11/14	3	24.92	0	0.00	24.20	3	286	1.05%
2019/11/11	1	26.50	0	0.00	25.60	1	279	0.36%
2019/11/04	2	25.25	0	0.00	25.20	2	276	0.72%
2019/10/28	1	25.75	0	0.00	25.65	1	301	0.33%
2019/10/23	0	0.00	4	26.63	26.50	-4	335	-1.19%
2019/10/18	4	26.25	0	0.00	26.25	4	343	1.16%
2019/10/09	2	26.38	1	26.35	26.20	1	368	0.27%
2019/10/07	2	26.98	5	26.80	26.85	-3	388	-0.77%
2019/10/04	2	26.90	0	0.00	26.80	2	394	0.51%
2019/10/03	3	27.05	0	0.00	27.05	3	400	0.75%
2019/10/02	8	26.73	8	26.86	26.70	0	406	0.00%
2019/09/25	1	28.40	0	0.00	28.40	1	432	0.23%
2019/09/23	1	28.80	0	0.00	28.90	1	435	0.23%
2019/09/20	2	28.90	4	28.85	28.90	-2	435	-0.46%
2019/09/17	1	29.30	1	29.50	29.20	0	441	0.00%
2019/09/04	0	0.00	3	30.30	30.20	-3	512	-0.59%
2019/08/30	0	0.00	2	30.20	29.45	-2	530	-0.38%
2019/08/29	0	0.00	1	29.60	29.20	-1	545	-0.18%
2019/08/28	1	29.95	24	30.00	29.95	-23	557	-4.12%
2019/08/27	0	0.00	13	30.04	29.95	-13	596	-2.18%
2019/08/22	2	30.20	0	0.00	30.05	2	626	0.32%
2019/08/21	4	29.98	4	29.65	30.00	0	634	0.00%
2019/08/13	4	28.99	2	29.00	29.35	2	652	0.31%
2019/08/06	0	0.00	1	28.65	29.05	-1	675	-0.15%
2019/08/02	2	29.90	1	30.20	29.90	1	692	0.14%
2019/08/01	0	0.00	1	30.10	30.40	-1	714	-0.14%
2019/07/30	2	31.90	0	0.00	31.20	2	724	0.28%
2019/07/29	1	32.20	4	32.23	32.45	-3	719	-0.42%
2019/07/22	1	31.15	0	0.00	30.90	1	734	0.14%
2019/07/18	7	31.57	4	31.79	31.55	3	739	0.41%
2019/07/17	4	31.55	5	31.11	31.55	-1	735	-0.14%
2019/07/16	17	32.09	17	31.47	31.30	0	738	0.00%
2019/07/15	3	31.28	3	30.78	31.35	0	729	0.00%
2019/07/12	1	30.45	0	0.00	30.40	1	741	0.13%
2019/07/11	4	31.08	1	31.25	30.85	3	752	0.40%
2019/07/08	4	31.08	3	30.85	30.70	1	788	0.13%
2019/07/05	0	0.00	5	30.10	30.40	-5	804	-0.62%
2019/07/02	2	30.45	5	30.32	30.00	-3	889	-0.34%
2019/06/26	0	0.00	4	29.30	29.35	-4	994	-0.40%
2019/06/24	0	0.00	1	29.85	29.90	-1	1,219	-0.08%
2019/06/21	5	30.67	6	30.98	30.25	-1	1,285	-0.08%
2019/06/20	2	30.00	4	29.78	30.00	-2	1,586	-0.13%
2019/06/17	4	30.51	1	30.40	29.75	3	1,858	0.16%
2019/06/11	2	29.78	1	29.60	29.60	1	1,945	0.05%
2019/06/10	3	29.83	1	29.70	29.60	2	1,951	0.10%
2019/06/06	2	29.65	2	29.60	29.55	0	2,005	0.00%
2019/06/05	1	29.80	1	29.15	29.15	0	2,012	0.00%
2019/06/04	2	29.23	1	29.10	28.95	1	2,019	0.05%
2019/06/03	11	29.42	10	29.47	29.50	1	2,030	0.05%
2019/05/31	1	28.75	1	30.00	30.00	0	1,997	0.00%
2019/05/29	1	27.10	1	27.35	27.10	0	1,996	0.00%
2019/05/27	1	26.90	1	27.25	26.70	0	2,025	0.00%
2019/05/21	1	28.65	2	28.60	28.90	-1	2,146	-0.05%
2019/05/17	2	29.45	2	29.80	28.70	0	2,337	0.00%
2019/05/13	2	30.00	1	29.60	29.60	1	2,537	0.04%
2019/05/09	1	29.75	1	29.60	29.65	0	2,548	0.00%
2019/05/07	5	32.33	0	0.00	32.20	5	2,545	0.20%
2019/05/06	0	0.00	5	32.80	32.20	-5	2,599	-0.19%
2019/04/30	1	33.35	1	33.85	33.95	0	2,748	0.00%
2019/04/29	2	33.30	0	0.00	33.00	2	2,772	0.07%
2019/04/26	1	34.30	2	34.30	34.00	-1	2,831	-0.04%
2019/04/25	2	35.35	0	0.00	35.20	2	3,220	0.06%
2019/04/24	1	35.80	0	0.00	35.55	1	3,320	0.03%
2019/04/19	0	0.00	3	35.50	35.85	-3	3,359	-0.09%
2019/04/18	1	36.15	1	35.45	35.40	0	3,368	0.00%
2019/04/17	2	36.75	0	0.00	36.50	2	3,382	0.06%
2019/04/16	4	36.96	15	36.93	37.00	-11	3,395	-0.32%
2019/04/15	0	0.00	1	36.50	36.85	-1	3,415	-0.03%
2019/04/12	5	36.68	3	36.92	36.50	2	3,473	0.06%
2019/04/11	1	37.35	17	37.57	37.10	-16	3,537	-0.45%
2019/04/10	3	37.78	7.2	37.99	38.05	-4.2	3,552	-0.12%
2019/04/09	2	37.13	5	36.96	36.85	-3	3,545	-0.08%
2019/04/08	5	36.67	1	36.70	36.60	4	3,601	0.11%
2019/04/03	1	37.25	0	0.00	37.05	1	3,644	0.03%
2019/04/02	9	37.42	0	0.00	37.05	9	3,744	0.24%
2019/04/01	7	36.76	2	37.05	36.70	5	3,944	0.13%
2019/03/29	9	37.70	12	37.90	37.45	-3	4,037	-0.07%
2019/03/28	9	39.09	9	39.18	38.55	0	4,070	0.00%
2019/03/27	48	40.13	47	39.78	39.10	1	4,024	0.02%
2019/03/26	14	38.81	19	38.87	38.35	-5	3,878	-0.13%
2019/03/25	51	39.41	36	39.43	39.50	15	3,844	0.39%
2019/03/22	40	37.88	44	38.41	39.25	-4	3,541	-0.11%
2019/03/19	1	35.15	3	35.15	35.15	-2	3,361	-0.06%
2019/03/18	1	35.40	1	35.30	35.30	0	3,390	0.00%
2019/03/15	6	35.60	0	0.00	35.50	6	3,453	0.17%
2019/03/14	3	35.53	10	35.78	35.35	-7	3,469	-0.20%
2019/03/13	1	35.40	1	35.10	35.00	0	3,455	0.00%
2019/03/12	1	35.10	2	35.50	35.10	-1	3,480	-0.03%
2019/03/11	6	34.42	3	34.12	34.10	3	3,517	0.09%
2019/03/08	3	32.88	1	32.20	33.85	2	3,578	0.06%
2019/03/07	2	34.25	4	33.15	33.15	-2	3,607	-0.06%
2019/03/06	3	34.83	0	0.00	34.65	3	3,627	0.08%
2019/03/05	1	34.80	1	34.60	34.60	0	3,648	0.00%
2019/03/04	1	34.30	2	34.10	34.40	-1	3,681	-0.03%
2019/02/27	2	34.95	2	34.53	34.40	0	3,723	0.00%
2019/02/26	0	0.00	1	35.45	35.00	-1	3,731	-0.03%
2019/02/25	2	35.00	0	0.00	35.00	2	3,729	0.05%
2019/02/22	2	35.20	4	35.19	35.15	-2	3,739	-0.05%
2019/02/21	2	36.10	4	35.88	35.70	-2	3,764	-0.05%
2019/02/20	8	36.38	12	36.49	36.00	-4	3,818	-0.10%
2019/02/19	45	36.66	36	36.68	35.75	9	3,829	0.23%
2019/02/18	4	35.10	5	35.26	34.80	-1	3,803	-0.03%
2019/02/15	6	35.40	7	35.64	35.40	-1	3,952	-0.03%
2019/02/14	26	35.46	24	35.43	34.50	2	4,107	0.05%
2019/02/13	3	35.00	6	34.62	34.90	-3	4,148	-0.07%
2019/02/12	17	34.85	14	35.13	34.90	3	4,157	0.07%
2019/01/29	3	34.23	3	33.75	33.70	0	4,087	0.00%
2019/01/28	0	0.00	3	34.08	33.70	-3	4,140	-0.07%
2019/01/25	5	34.28	2	34.08	33.75	3	4,144	0.07%
2019/01/24	19	34.31	26	34.28	34.45	-7	4,096	-0.17%
2019/01/23	9	33.72	1	34.25	33.85	8	4,043	0.20%
2019/01/22	0	0.00	1	32.65	32.65	-1	3,963	-0.03%
2019/01/21	3	33.58	1	33.95	33.10	2	3,951	0.05%
2019/01/18	5	33.56	4	33.63	33.70	1	3,928	0.03%
2019/01/17	99	36.47	86	35.98	34.10	13	3,869	0.34%
2019/01/16	36	34.07	53	33.76	34.70	-17	3,492	-0.49%
2019/01/15	1	31.75	2	31.70	31.55	-1	3,409	-0.03%
2019/01/14	11	30.96	5	31.16	31.00	6	3,405	0.18%
2019/01/11	3	32.47	1	32.65	31.90	2	3,395	0.06%
2019/01/10	12	32.85	13	32.73	32.80	-1	3,402	-0.03%
2019/01/09	10	32.94	11	33.12	32.40	-1	3,394	-0.03%
2019/01/08	7	32.32	6	32.57	32.00	1	3,391	0.03%
2019/01/07	16	33.59	15	33.08	32.65	1	3,379	0.03%
2019/01/04	29	33.31	18	33.21	32.55	11	3,368	0.33%
2019/01/03	25	32.45	29	32.90	33.80	-4	3,310	-0.12%
2019/01/02	19	32.24	13	32.35	31.55	6	3,251	0.18%
2018/12/28	14	33.18	13	33.62	32.60	1	3,222	0.03%
2018/12/27	29	33.81	25	33.82	33.40	4	3,198	0.13%
2018/12/26	6	34.94	7	33.76	32.10	-1	3,136	-0.03%
2018/12/25	9	34.97	14	34.02	34.00	-5	3,083	-0.16%
2018/12/24	28	35.83	24	36.03	35.10	4	2,988	0.13%
2018/12/22	28	32.54	28	32.61	33.45	0	2,789	0.00%
2018/12/21	7	29.43	7	29.11	30.45	0	2,764	0.00%
2018/12/20	2	27.63	0	0.00	27.70	2	2,725	0.07%
2018/12/19	2	29.50	6	29.22	29.10	-4	2,733	-0.15%
2018/12/18	9	29.27	6	29.33	29.10	3	2,735	0.11%
2018/12/17	1	30.80	0	0.00	30.60	1	2,738	0.04%
2018/12/14	12	31.33	14	31.90	31.85	-2	2,751	-0.07%
2018/12/13	3	33.65	3	34.83	33.40	0	2,705	0.00%
2018/12/12	12	34.20	9	34.31	34.25	3	2,677	0.11%
2018/12/11	5	35.84	6	35.24	35.30	-1	2,643	-0.04%
2018/12/10	27	34.97	28	34.94	34.65	-1	2,601	-0.04%
2018/12/07	19	33.36	17	33.23	33.00	2	2,523	0.08%
2018/12/06	16	33.90	38	35.01	32.40	-22	2,485	-0.89%
2018/12/05	28	35.71	4	36.38	35.65	24	2,426	0.99%
2018/12/04	22	39.55	31	39.61	37.00	-9	2,387	-0.38%
2018/12/03	11	38.75	7	38.89	38.70	4	2,291	0.17%
2018/11/30	1	43.25	1	40.15	40.90	0	2,215	0.00%
2018/11/29	3	40.37	5	38.90	41.55	-2	2,162	-0.09%
2018/11/28	0	0.00	1	37.85	37.80	-1	2,116	-0.05%
2018/11/27	16	39.51	3	38.80	38.25	13	2,089	0.62%
2018/11/26	3	37.15	1	38.25	38.25	2	2,033	0.10%
2018/11/22	0	0.00	1	35.00	34.10	-1	1,963	-0.05%
2018/11/21	0	0.00	1	35.30	35.00	-1	1,950	-0.05%
2018/11/20	2	34.60	1	33.20	35.00	1	1,928	0.05%
2018/11/19	18	35.06	9	35.07	34.00	9	1,883	0.48%
2018/11/16	6	36.70	22	37.12	37.30	-16	1,794	-0.89%
2018/11/15	36	33.23	36	33.53	33.95	0	1,714	0.00%
2018/11/14	24	29.91	17	30.67	30.90	7	1,583	0.44%
2018/11/13	28	27.35	33	26.93	28.10	-5	1,394	-0.36%
2018/11/12	7	25.21	2	25.08	25.55	5	1,187	0.42%
2018/11/09	16	22.95	18	22.49	23.25	-2	1,094	-0.18%
2018/11/06	2	21.03	1	21.20	20.25	1	1,066	0.09%
2018/11/05	27	21.29	26	21.92	21.00	1	1,041	0.10%
2018/11/02	10	19.60	10	19.70	20.80	0	973	0.00%
2018/10/31	1	18.85	0	0.00	18.85	1	936	0.11%
2018/10/30	0	0.00	1	18.45	18.45	-1	929	-0.11%
2018/10/25	1	18.90	0	0.00	18.25	1	890	0.11%
2018/10/24	1	19.85	3	20.25	19.85	-2	876	-0.23%
2018/10/19	1	18.15	0	0.00	18.20	1	817	0.12%
2018/10/16	2	20.50	1	21.00	19.80	1	762	0.13%
2018/10/15	1	19.60	0	0.00	20.35	1	727	0.14%
2018/10/11	15	18.05	31	18.00	18.00	-16	685	-2.33%
2018/10/08	15	22.31	0	0.00	21.55	15	631	2.38%
2018/10/02	1	24.50	0	0.00	24.60	1	569	0.18%
2018/10/01	2	24.65	2	24.35	24.30	0	551	0.00%
2018/09/28	19	26.22	19	26.91	26.00	0	523	0.00%
2018/09/27	0	0.00	2	24.80	25.90	-2	420	-0.48%
2018/09/26	3	23.28	3	23.50	23.55	0	369	0.00%
2018/09/25	1	22.95	1	22.85	22.85	0	343	0.00%
2018/09/04	0	0.00	1	31.60	31.60	-1	250	-0.40%
2018/08/30	0	0.00	1	32.90	33.00	-1	295	-0.34%
2018/08/29	1	35.15	0	0.00	33.85	1	295	0.34%
2018/08/28	1	34.65	0	0.00	35.25	1	286	0.35%
2018/08/27	1	32.25	0	0.00	32.40	1	276	0.36%
2018/08/13	0	0.00	2	35.98	33.75	-2	258	-0.77%
2018/08/10	2	37.70	0	0.00	37.50	2	252	0.79%
2018/08/08	2	38.50	0	0.00	38.30	2	304	0.66%
2018/08/06	0	0.00	2	38.80	38.55	-2	344	-0.58%
2018/06/25	0	0.00	1	42.35	41.55	-1	449	-0.22%
2018/06/11	6	46.41	8	45.44	44.05	-2	503	-0.40%
2018/06/08	0	0.00	1	45.20	47.30	-1	481	-0.21%
2018/05/30	1	41.30	0	0.00	43.85	1	602	0.17%
2018/05/29	3	42.33	1	42.00	42.00	2	603	0.33%
2018/05/23	0	0.00	2	45.33	44.70	-2	617	-0.32%
2018/05/22	0	0.00	1	47.15	46.25	-1	625	-0.16%
2018/05/18	1	45.50	0	0.00	46.00	1	658	0.15%
2018/05/17	3	47.58	2	47.20	46.65	1	669	0.15%
2018/05/16	2	43.20	6	43.80	45.95	-4	656	-0.61%
2018/05/15	6	42.72	0	0.00	41.80	6	641	0.94%
2018/05/14	9	48.00	0	0.00	46.40	9	649	1.39%
2018/04/19	1	63.00	1	63.00	63.00	0	1,252	0.00%
2018/04/13	0	0.00	5	61.68	62.20	-5	1,438	-0.35%
2018/04/12	9	59.01	3	60.43	60.40	6	1,489	0.40%
2018/04/03	0	0.00	6	69.33	69.90	-6	1,608	-0.37%
2018/03/30	6	68.55	8	68.40	68.40	-2	1,772	-0.11%
2018/03/29	0	0.00	14	68.49	68.20	-14	1,820	-0.77%
2018/03/28	16	68.88	0	0.00	67.50	16	1,852	0.86%
2018/03/27	20	68.66	29	67.98	68.40	-9	1,886	-0.48%
2018/03/26	0	72.70	0	0.00	72.70	0	1,933	0.00%
2018/03/23	0	0.00	1	79.80	80.70	-1	1,972	-0.05%
2018/03/21	0	0.00	2	83.60	83.30	-2	2,012	-0.10%
2018/03/19	0	0.00	3	83.60	83.60	-3	2,042	-0.15%
2018/03/15	0	0.00	5	83.40	83.40	-5	2,077	-0.24%
2018/03/14	3	82.50	3	82.90	82.90	0	2,111	0.00%
2018/03/13	0	0.00	1	84.40	83.20	-1	2,130	-0.05%
2018/03/12	0	0.00	4	83.60	83.60	-4	2,150	-0.19%
2018/03/09	0	0.00	2	84.20	84.20	-2	2,155	-0.09%
2018/03/08	5	81.30	0	0.00	81.30	5	2,147	0.23%
2018/03/07	6	84.58	9	83.96	82.90	-3	2,144	-0.14%
2018/03/06	39	87.60	19	87.08	83.50	20	2,129	0.94%
2018/03/05	5	80.60	9	81.51	83.80	-4	2,075	-0.19%
2018/03/02	2	77.95	2	76.70	76.20	0	2,045	0.00%
2018/03/01	5	73.30	10	77.05	77.10	-5	2,049	-0.24%
2018/02/27	5	75.60	15	75.67	75.00	-10	2,053	-0.49%
2018/02/12	13	73.29	0	0.00	73.00	13	2,084	0.62%
2018/02/09	16	77.93	17	78.17	78.80	-1	2,078	-0.05%
2018/02/08	2	79.10	4	80.00	78.50	-2	2,083	-0.10%
2018/02/07	3	80.80	2	79.10	79.10	1	2,105	0.05%
2018/02/06	11	79.75	1	79.60	77.90	10	2,124	0.47%
2018/02/05	1	86.80	1	85.70	86.50	0	2,119	0.00%
2018/02/02	1	88.70	1	90.60	88.30	0	2,138	0.00%
2018/02/01	20	92.76	21	90.34	89.10	-1	2,168	-0.05%
2018/01/31	9	92.02	10	90.12	92.00	-1	2,168	-0.05%
2018/01/30	4	83.10	6	86.20	86.20	-2	2,122	-0.09%
2018/01/29	3	85.50	0	0.00	83.90	3	2,115	0.14%
2018/01/26	4	87.20	4	85.20	85.50	0	2,109	0.00%
2018/01/25	12	87.28	26	88.27	86.50	-14	2,093	-0.67%
2018/01/24	18	86.30	1	87.20	86.40	17	2,082	0.82%
2018/01/23	28	91.08	29	90.42	89.60	-1	2,053	-0.05%
2018/01/22	23	93.05	14	91.92	90.30	9	2,040	0.44%
2018/01/19	9	92.58	10	92.97	97.40	-1	2,035	-0.05%
2018/01/18	28	95.97	13	94.55	91.20	15	2,038	0.74%
2018/01/17	19	90.21	18	90.89	93.60	1	2,023	0.05%
2018/01/16	19	85.50	27	86.44	86.80	-8	1,987	-0.40%
2018/01/15	7	81.30	7	82.27	83.00	0	2,004	0.00%
2018/01/12	15	82.80	5	79.20	79.00	10	2,025	0.49%
2018/01/11	16	79.64	23	80.76	80.20	-7	2,080	-0.34%
2018/01/10	18	79.52	12	80.47	80.00	6	2,054	0.29%
2018/01/09	3	75.20	0	0.00	75.20	3	2,014	0.15%
2018/01/08	12	79.68	8	80.68	83.50	4	2,032	0.20%
2018/01/05	7	74.60	5	76.64	76.50	2	2,004	0.10%
2018/01/04	6	71.78	7	70.86	71.90	-1	2,020	-0.05%
2018/01/02	3	65.93	4	64.73	66.50	-1	2,050	-0.05%