中探針 (6217)-新光-高雄券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.90
漲跌
▲0.30
漲幅
+0.66%
成交量
1,592張
產業
上櫃電子零組件類股
380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

中探針 (6217)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
2024/04/30	2	45.53	8	45.78	45.90	-6	3,384	-0.18%
2024/04/29	17.3	46.18	26	45.74	45.60	-8.7	3,362	-0.26%
2024/04/26	53	46.59	39.9	46.74	47.20	13.1	3,291	0.40%
2024/04/25	0	0.00	17.5	43.43	45.00	-17.5	3,098	-0.57%
2024/04/24	0	0.00	1.3	42.52	43.35	-1.3	3,063	-0.04%
2024/04/23	0	0.00	7	41.68	41.70	-7	3,050	-0.23%
2024/04/22	0	0.00	4	42.15	41.40	-4	3,043	-0.13%
2024/04/19	1	42.00	1	42.35	42.10	0	3,041	0.00%
2024/04/18	4	44.08	1	44.35	43.85	3	3,019	0.10%
2024/04/17	0	43.50	2.1	43.31	43.75	-2.1	3,039	-0.07%
2024/04/16	4	42.89	1	41.95	42.30	3	3,034	0.10%
2024/04/15	2	45.58	4	46.14	45.05	-2	2,996	-0.07%
2024/04/12	24	47.48	26.2	47.61	46.65	-2.2	2,966	-0.07%
2024/04/11	9	46.35	18.5	46.85	46.30	-9.5	2,849	-0.33%
2024/04/10	0	0.00	5.3	44.69	44.55	-5.3	2,762	-0.19%
2024/04/09	1	43.25	1	43.40	43.50	0	2,718	0.00%
2024/04/08	0	42.90	0	0.00	43.60	0	2,706	0.00%
2024/04/03	0.1	42.50	0	0.00	42.55	0.1	2,690	0.00%
2024/04/02	3	42.52	0	0.00	42.60	3	2,687	0.11%
2024/04/01	2	42.75	0	0.00	42.75	2	2,685	0.07%
2024/03/29	5	42.25	0	0.00	42.20	5	2,682	0.19%
2024/03/26	4	42.30	0	42.50	42.45	4	2,653	0.15%
2024/03/25	0.4	43.50	0	0.00	43.50	0.4	2,636	0.02%
2024/03/22	1.3	42.76	0	0.00	42.50	1.3	2,610	0.05%
2024/03/21	1.4	42.16	0	0.00	42.05	1.4	2,601	0.05%
2024/03/20	3.7	42.56	2.1	42.51	41.70	1.6	2,593	0.06%
2024/03/19	0.8	42.77	0.1	42.60	42.55	0.7	2,569	0.03%
2024/03/18	2.4	42.16	4.1	42.61	42.40	-1.7	2,551	-0.06%
2024/03/15	4.4	41.99	3	41.82	41.90	1.4	2,514	0.06%
2024/03/14	22.7	42.57	10	41.94	41.95	12.7	2,474	0.51%
2024/03/13	10.3	47.27	91.3	47.59	45.70	-81.1	2,268	-3.57%
2024/03/12	6	49.89	4	50.50	49.65	2	2,117	0.09%
2024/03/11	81	51.47	11.8	51.70	50.80	69.3	1,975	3.51%
2024/03/08	11.7	48.92	6.7	49.11	48.75	5.1	1,661	0.30%
2024/03/07	11	50.04	58.1	50.41	49.60	-47.1	1,462	-3.22%
2024/03/06	44.1	49.39	23.5	49.43	50.10	20.6	1,290	1.59%
2024/03/05	48.3	48.66	48.1	48.65	49.35	0.2	1,054	0.02%
2024/03/04	1	45.70	7.1	46.53	46.55	-6.1	718	-0.85%
2024/03/01	0	43.05	0	0.00	42.35	0	592	0.00%
2024/02/29	0.4	43.60	0	0.00	43.10	0.4	581	0.07%
2024/02/27	0.5	43.15	0	0.00	43.10	0.5	577	0.08%
2024/02/26	2.3	44.39	0	0.00	44.15	2.3	558	0.42%
2024/02/23	7	42.01	20	43.24	44.40	-13	516	-2.52%
2024/02/22	2	41.72	3	41.55	41.55	-1	439	-0.23%
2024/02/21	0	41.60	0	0.00	41.80	0	439	0.00%
2024/02/19	0	42.10	1	42.10	42.15	-1	439	-0.23%
2024/02/16	2	42.05	0	0.00	42.20	2	434	0.46%
2024/02/15	0	41.45	0	0.00	41.50	0	426	0.00%
2024/02/05	2	41.00	0	0.00	41.00	2	423	0.47%
2024/01/31	5	41.59	0	0.00	41.40	5	414	1.21%
2024/01/30	30	42.02	22	42.03	42.15	8	405	1.97%
2024/01/26	0.1	40.85	0	0.00	40.40	0.1	354	0.01%
2024/01/25	0	41.70	0	0.00	40.55	0	357	0.00%
2024/01/24	10	41.24	0	0.00	41.20	10	359	2.78%
2024/01/23	6	41.25	0	0.00	41.20	6	361	1.66%
2024/01/22	2	41.50	0	0.00	41.25	2	359	0.56%
2024/01/19	4	40.34	0	0.00	40.35	4	353	1.13%
2024/01/17	0	41.10	0	0.00	40.30	0	353	0.01%
2024/01/12	0	40.95	0	0.00	41.70	0	341	0.00%
2024/01/11	0	0.00	5	40.90	41.10	-5	340	-1.47%
2024/01/09	5	40.90	0	0.00	40.55	5	309	1.61%
2024/01/08	5	40.31	0	0.00	40.15	5	305	1.64%
2024/01/04	0	0.00	5	40.28	40.40	-5	307	-1.63%
2024/01/03	1	40.85	0	0.00	40.85	1	308	0.32%
2024/01/02	0	0.00	0	41.55	41.35	0	309	0.00%
2023/12/12	0	0.00	1	40.90	41.00	-1	308	-0.32%
2023/12/08	0	0.00	1	42.10	41.65	-1	379	-0.26%
2023/11/29	0	42.20	0	0.00	42.30	0	429	0.00%
2023/11/28	1	41.70	0	0.00	42.10	1	444	0.22%
2023/11/24	1	42.25	0	0.00	42.30	1	541	0.18%
2023/11/22	0	0.00	1	42.10	42.20	-1	537	-0.19%
2023/11/21	2.4	41.87	0	0.00	41.80	2.4	541	0.44%
2023/11/16	0	0.00	3	41.22	41.10	-3	550	-0.55%
2023/11/14	0	40.05	0	0.00	40.00	0	558	0.00%
2023/11/03	0	0.00	1	40.95	40.40	-1	656	-0.15%
2023/11/02	0	0.00	3	40.35	40.35	-3	682	-0.44%
2023/11/01	1	39.65	0	0.00	39.70	1	711	0.14%
2023/10/31	0	0.00	3	41.40	40.30	-3	718	-0.42%
2023/10/25	1	42.55	0	0.00	42.40	1	1,000	0.10%
2023/10/24	0	0.00	1	41.45	41.70	-1	1,019	-0.10%
2023/10/20	0	41.65	0	0.00	41.30	0	1,109	0.00%
2023/10/19	5	41.90	8	41.91	41.65	-3	1,183	-0.25%
2023/10/18	0	41.95	0	0.00	41.65	0	1,287	0.00%
2023/10/17	1	42.65	0	0.00	42.65	1	1,597	0.06%
2023/10/11	2	42.75	0	0.00	42.70	2	1,803	0.11%
2023/10/05	1	44.05	0	0.00	43.85	1	1,891	0.05%
2023/10/04	1	43.50	0	0.00	43.40	1	1,909	0.05%
2023/10/03	1	44.10	0	0.00	44.00	1	1,920	0.05%
2023/10/02	1	44.25	0	0.00	44.35	1	1,950	0.05%
2023/09/27	2	43.50	0	0.00	43.25	2	2,170	0.09%
2023/09/26	0	0.00	0.5	43.95	43.80	-0.5	2,216	-0.02%
2023/09/22	0	0.00	27	43.75	44.05	-27	2,309	-1.17%
2023/09/21	2	44.65	0	0.00	44.00	2	2,367	0.08%
2023/09/20	0	0.00	1	45.35	45.20	-1	2,383	-0.04%
2023/09/19	3	45.78	0	0.00	45.50	3	2,452	0.12%
2023/09/15	0	0.00	2.1	46.11	46.65	-2.1	2,687	-0.08%
2023/09/14	3	46.60	0	0.00	46.40	3	3,019	0.10%
2023/09/13	3	46.03	6	46.30	46.35	-3	3,036	-0.10%
2023/09/12	2	45.70	1	46.10	45.75	1	3,002	0.03%
2023/09/11	2	45.38	6	45.95	44.75	-4	2,993	-0.13%
2023/09/08	1	46.00	0	0.00	46.00	1	3,003	0.03%
2023/09/07	7	46.21	0	0.00	46.20	7	3,057	0.23%
2023/09/06	2	46.13	0	0.00	46.10	2	3,058	0.07%
2023/09/05	1	46.25	2	46.33	46.30	-1	3,062	-0.03%
2023/08/31	10	46.18	9.1	46.28	46.35	0.9	3,106	0.03%
2023/08/30	3	45.83	0	0.00	45.65	3	3,072	0.10%
2023/08/25	0	0.00	18	43.25	42.95	-18	3,051	-0.59%
2023/08/24	1	43.10	0	0.00	43.00	1	3,056	0.03%
2023/08/23	0	43.15	1	43.05	43.15	-1	3,088	-0.03%
2023/08/18	1	43.70	0	0.00	43.60	1	3,236	0.03%
2023/08/17	1	43.90	0	0.00	44.10	1	3,232	0.03%
2023/08/16	0	44.00	0	0.00	43.40	0	3,231	0.00%
2023/08/15	1	43.11	0	0.00	43.10	1	3,228	0.03%
2023/08/14	1	44.15	2	43.20	43.10	-1	3,222	-0.03%
2023/08/11	1	45.30	0	0.00	45.30	1	3,206	0.03%
2023/08/10	2	45.70	8	46.18	45.20	-6	3,195	-0.19%
2023/08/09	6	47.47	0	0.00	47.65	6	3,162	0.19%
2023/08/08	3	47.35	3	48.00	48.00	0	3,156	0.00%
2023/08/07	0	0.00	20	48.75	48.90	-20	3,137	-0.64%
2023/08/04	1	47.45	0	0.00	47.85	1	3,109	0.03%
2023/08/02	2	47.80	3	47.60	47.55	-1	3,109	-0.03%
2023/08/01	47.1	48.87	1	48.85	48.70	46.1	3,082	1.49%
2023/07/31	9	50.40	13	50.56	49.00	-4	3,064	-0.13%
2023/07/28	6	48.60	13.3	49.90	51.90	-7.3	2,944	-0.25%
2023/07/27	3	48.95	0.1	48.85	49.00	2.9	2,853	0.10%
2023/07/26	2	49.38	0	0.00	48.70	2	2,836	0.07%
2023/07/25	0	0.00	1	50.10	49.60	-1	2,799	-0.04%
2023/07/24	33	50.23	3	49.30	49.20	30	2,759	1.09%
2023/07/21	13	50.70	14	49.68	50.70	-1	2,693	-0.04%
2023/07/20	70	50.77	53.1	50.30	50.10	16.9	2,608	0.65%
2023/07/19	12	49.22	4	49.60	49.10	8	2,299	0.35%
2023/07/18	1	49.45	13.3	49.48	49.50	-12.3	2,251	-0.54%
2023/07/17	4	48.90	4	48.85	48.85	0	2,201	0.00%
2023/07/14	4	48.43	1.3	48.70	49.40	2.7	2,185	0.12%
2023/07/13	2	48.33	5	48.50	48.15	-3	2,168	-0.14%
2023/07/12	0	0.00	4	47.60	47.50	-4	2,120	-0.19%
2023/07/11	0	0.00	4	47.89	47.85	-4	2,160	-0.19%
2023/07/10	0.1	47.70	1	47.30	47.45	-0.9	2,182	-0.04%
2023/07/07	1	47.80	1	48.30	48.10	0	2,298	0.00%
2023/07/06	0	0.00	2	48.80	48.30	-2	2,348	-0.09%
2023/07/05	3	50.15	8.1	50.20	49.50	-5.1	2,317	-0.22%
2023/07/04	0	48.35	1	48.90	48.60	-1	2,143	-0.05%
2023/07/03	11	48.90	10	48.39	48.25	1	2,099	0.05%
2023/06/30	3	47.00	0	0.00	46.95	3	2,024	0.15%
2023/06/29	3	47.53	9	47.28	47.05	-6	2,016	-0.30%
2023/06/28	0	0.00	3	46.15	46.10	-3	1,965	-0.15%
2023/06/27	3	46.48	4	46.99	46.10	-1	1,955	-0.05%
2023/06/26	16	48.97	5.2	48.73	48.15	10.8	1,895	0.57%
2023/06/21	11	48.39	14.5	48.24	50.00	-3.5	1,809	-0.19%
2023/06/20	57.3	48.62	57.7	48.59	49.10	-0.4	1,677	-0.02%
2023/06/19	6.4	46.55	1	46.50	46.60	5.4	1,360	0.40%
2023/06/15	0	0.00	1	45.30	45.30	-1	1,324	-0.08%
2023/06/14	1.4	45.58	1	46.15	45.65	0.4	1,323	0.03%
2023/06/13	3	46.03	3	46.17	45.80	0	1,328	0.00%
2023/06/09	0	0.00	1	45.50	45.10	-1	1,291	-0.08%
2023/06/08	7.4	46.21	0	0.00	45.15	7.4	1,309	0.56%
2023/06/07	1.3	45.69	1	45.75	45.70	0.3	1,299	0.02%
2023/06/06	0.8	45.45	2.4	45.67	45.50	-1.6	1,344	-0.12%
2023/06/05	0	44.85	0	0.00	45.15	0	1,376	0.00%
2023/06/02	1.1	45.06	1	44.80	44.75	0.1	1,374	0.01%
2023/05/31	1.7	44.95	1	45.35	44.75	0.7	1,397	0.05%
2023/05/30	2	44.33	1	44.00	44.30	1	1,396	0.07%
2023/05/29	2	44.97	1	44.60	44.70	1	1,398	0.07%
2023/05/26	12	45.60	10	45.78	45.40	2	1,386	0.14%
2023/05/25	1.1	42.40	4	42.40	42.25	-2.9	1,258	-0.23%
2023/05/24	0	0.00	5	43.00	42.65	-5	1,275	-0.39%
2023/05/23	1.1	42.70	1	42.80	42.70	0.1	1,294	0.01%
2023/05/22	7	42.50	0	0.00	42.70	7	1,322	0.53%
2023/05/19	1	41.60	0	0.00	41.60	1	1,361	0.07%
2023/05/18	1	42.40	1	41.95	41.95	0	1,400	0.00%
2023/05/17	2	42.00	0	0.00	41.95	2	1,471	0.14%
2023/05/16	0.1	41.40	0	0.00	41.25	0.1	1,483	0.01%
2023/05/15	0.1	40.80	0	0.00	40.65	0.1	1,495	0.00%
2023/05/12	0	41.30	0	0.00	41.30	0	1,529	0.00%
2023/05/11	4	41.10	6	41.05	40.90	-2	1,583	-0.13%
2023/05/10	0.1	42.15	0	42.40	42.15	0	1,697	0.00%
2023/05/09	0	0.00	0.2	42.33	42.15	-0.2	1,803	-0.01%
2023/05/08	1	43.00	0	0.00	43.15	1	1,815	0.06%
2023/05/05	0.1	43.35	0.8	43.15	43.15	-0.7	1,838	-0.04%
2023/05/04	0.1	43.80	0	0.00	43.95	0.1	1,855	0.01%
2023/05/03	0	0.00	0	44.20	44.15	0	1,872	0.00%
2023/05/02	1	43.60	0.1	43.60	43.90	0.9	1,873	0.05%
2023/04/26	0.1	42.70	1	42.45	43.35	-0.9	1,896	-0.05%
2023/04/25	1.7	43.97	0	0.00	43.50	1.7	1,894	0.09%
2023/04/21	1.3	45.24	0	45.24	44.90	1.3	1,872	0.07%
2023/04/20	0.1	46.00	0	0.00	45.70	0.1	1,868	0.00%
2023/04/19	1.1	47.19	4	47.28	46.60	-3	1,859	-0.16%
2023/04/18	4	47.61	3	47.93	47.00	1	1,846	0.06%
2023/04/17	1	47.95	5	47.75	47.70	-4	1,817	-0.22%
2023/04/14	3.1	48.18	17	47.72	47.30	-14	1,790	-0.78%
2023/04/13	12.1	47.42	7	47.57	47.30	5.1	1,740	0.29%
2023/04/12	8.1	47.57	39	47.17	47.85	-30.9	1,706	-1.81%
2023/04/11	41	46.39	3	46.92	47.00	38	1,586	2.40%
2023/04/07	0	44.98	0	0.00	44.75	0	1,512	0.00%
2023/04/06	0	45.02	0	0.00	44.90	0	1,514	0.00%
2023/03/31	0.1	45.55	0	0.00	45.25	0.1	1,514	0.01%
2023/03/30	0	45.20	0	0.00	45.10	0	1,510	0.00%
2023/03/28	0.4	45.25	2	45.85	45.10	-1.6	1,537	-0.11%
2023/03/27	1	46.15	0	0.00	46.00	1	1,532	0.07%
2023/03/24	1	46.60	0	0.00	46.50	1	1,539	0.06%
2023/03/22	1.4	46.44	2	46.23	46.45	-0.6	1,534	-0.04%
2023/03/21	2	45.55	1	45.80	45.50	1	1,527	0.07%
2023/03/20	0	45.00	0	0.00	44.95	0	1,533	0.00%
2023/03/17	0	0.00	2	44.65	44.70	-2	1,575	-0.13%
2023/03/16	4	44.55	0	0.00	44.35	4	1,627	0.25%
2023/03/15	3	45.88	0	0.00	45.55	3	1,669	0.18%
2023/03/14	0	0.00	1	46.60	46.30	-1	1,776	-0.06%
2023/03/13	4	46.10	0	0.00	46.05	4	1,848	0.22%
2023/03/10	2	46.90	5.4	47.06	46.75	-3.4	1,918	-0.18%
2023/03/09	6.1	47.09	4	46.79	46.70	2.1	1,938	0.11%
2023/03/08	4	47.80	12.8	47.90	48.05	-8.8	1,986	-0.44%
2023/03/07	1.2	47.24	1	47.30	47.25	0.2	1,956	0.01%
2023/03/06	1.1	46.72	10	47.03	47.10	-8.9	1,953	-0.46%
2023/03/03	0	0.00	2	45.80	45.95	-2	1,948	-0.10%
2023/03/02	6	45.76	3	45.72	45.70	3	1,952	0.15%
2023/03/01	0	46.55	0	0.00	46.10	0	1,946	0.00%
2023/02/24	7	47.09	0	0.00	46.75	7	1,951	0.36%
2023/02/23	2	47.65	1.4	47.44	47.50	0.6	1,937	0.03%
2023/02/22	2	46.58	4	46.53	46.70	-2	1,951	-0.10%
2023/02/21	4	47.21	0.7	47.42	47.10	3.3	2,037	0.16%
2023/02/20	10.1	47.51	2	47.45	47.40	8.1	2,109	0.38%
2023/02/17	4	47.21	0	0.00	47.30	4	2,135	0.19%
2023/02/16	1.6	47.52	4.4	47.46	47.50	-2.8	2,196	-0.13%
2023/02/15	14	46.83	14	47.11	46.95	0	2,264	0.00%
2023/02/14	2	46.23	0	0.00	46.15	2	2,210	0.09%
2023/02/13	0	0.00	2	46.33	45.90	-2	2,257	-0.09%
2023/02/10	7	46.32	3	46.47	46.10	4	2,270	0.18%
2023/02/09	5.8	46.42	2	46.25	46.40	3.8	2,256	0.17%
2023/02/08	12.4	47.58	4	47.71	47.45	8.4	2,220	0.38%
2023/02/07	12	46.48	25	46.49	47.15	-13	2,123	-0.61%
2023/02/06	10	44.80	10	45.55	44.75	0	2,040	0.00%
2023/02/03	1.1	44.78	1	45.15	44.65	0.1	2,038	0.00%
2023/02/02	2	45.53	0	0.00	45.60	2	2,028	0.10%
2023/02/01	3	45.05	3	44.95	45.00	0	2,027	0.00%
2023/01/31	0	44.45	1	44.40	44.45	-1	2,052	-0.05%
2023/01/30	0	0.00	2	44.03	43.95	-2	2,054	-0.10%
2023/01/16	0	42.95	0	0.00	42.80	0	2,053	0.00%
2023/01/12	0.4	43.20	1	42.60	42.50	-0.6	2,064	-0.03%
2023/01/11	1	43.25	2	42.98	42.75	-1	2,071	-0.05%
2023/01/05	0	42.70	0	0.00	42.25	0	2,182	0.00%
2022/12/29	4	41.90	4	41.83	41.85	0	2,228	0.00%
2022/12/28	5	42.90	2	43.08	42.60	3	2,265	0.13%
2022/12/26	0	0.00	1	43.95	44.05	-1	2,362	-0.04%
2022/12/22	2	43.70	2	43.63	43.45	0	2,389	0.00%
2022/12/21	1	43.75	0	0.00	43.25	1	2,420	0.04%
2022/12/20	2.1	44.59	2	43.28	43.25	0.1	2,446	0.00%
2022/12/19	0.1	43.70	2.3	43.44	43.85	-2.2	2,488	-0.09%
2022/12/16	0	0.00	1	44.35	44.10	-1	2,503	-0.04%
2022/12/15	0	0.00	9	45.23	45.15	-9	2,513	-0.36%
2022/12/12	0	0.00	6	45.78	45.35	-6	2,562	-0.23%
2022/12/09	11	45.80	3	45.63	45.80	8	2,562	0.31%
2022/12/08	13	45.97	29	45.80	46.55	-16	2,533	-0.63%
2022/12/07	5	45.70	3	45.93	45.10	2	2,503	0.08%
2022/12/06	4.2	47.47	2	47.51	47.10	2.2	2,480	0.09%
2022/12/05	3	46.65	15	46.81	47.35	-12	2,386	-0.50%
2022/12/02	16	45.83	27	46.19	46.05	-11	2,355	-0.47%
2022/12/01	12	44.80	9	44.84	44.75	3	2,376	0.13%
2022/11/30	62	44.71	36.2	44.32	44.60	25.8	2,493	1.04%
2022/11/29	2	41.86	2	42.18	42.40	0	2,415	0.00%
2022/11/28	1	42.85	7	42.36	42.40	-6	2,427	-0.25%
2022/11/25	7	43.16	0	0.00	42.70	7	2,451	0.29%
2022/11/23	0	42.80	0	0.00	42.35	0	2,565	0.00%
2022/11/21	5.1	42.90	0	0.00	42.80	5.1	2,654	0.19%
2022/11/18	3	43.98	0	0.00	43.10	3	2,680	0.11%
2022/11/17	19	45.16	51	45.09	44.15	-32	2,696	-1.19%
2022/11/16	51.5	44.12	17	44.33	44.30	34.5	2,685	1.29%
2022/11/15	4.1	43.37	16	43.57	43.30	-11.9	2,639	-0.45%
2022/11/14	22.1	42.68	18	43.00	43.75	4	2,640	0.15%
2022/11/11	28	41.72	13.1	41.52	42.35	14.9	2,597	0.58%
2022/11/10	0	0.00	0	40.15	39.60	0	2,537	0.00%
2022/11/09	5	40.31	5	40.45	40.35	0	2,594	0.00%
2022/11/08	2.1	41.90	3	42.27	41.90	-0.9	2,751	-0.03%
2022/11/07	4	41.83	2	41.95	41.90	2	2,847	0.07%
2022/11/04	9	41.34	6	41.42	41.80	3	2,889	0.10%
2022/11/03	2	41.53	0	0.00	41.70	2	2,921	0.07%
2022/11/02	3	41.00	0	0.00	41.00	3	2,996	0.10%
2022/10/31	6	39.70	9	39.70	39.50	-3	3,109	-0.10%
2022/10/28	7	39.26	5	39.22	39.00	2	3,179	0.06%
2022/10/27	18	38.94	13	39.18	39.60	5	3,255	0.15%
2022/10/26	4	38.11	4	38.38	37.60	0	3,302	0.00%
2022/10/25	5	38.79	5	39.03	38.10	0	3,517	0.00%
2022/10/24	5	39.33	4	39.60	39.00	1	3,641	0.03%
2022/10/21	0	38.40	0	0.00	38.05	0	3,731	0.00%
2022/10/20	4	38.46	0	0.00	38.90	4	3,878	0.10%
2022/10/19	0	0.00	1	40.05	39.75	-1	4,088	-0.02%
2022/10/18	3	41.10	2	40.63	40.30	1	4,222	0.02%
2022/10/17	3	38.33	3	38.60	40.40	0	4,392	0.00%
2022/10/14	16	40.72	18	39.61	40.50	-2	4,504	-0.04%
2022/10/13	4.1	39.76	4	39.91	37.60	0.1	4,636	0.00%
2022/10/12	5	40.44	3	40.80	40.30	2	4,635	0.04%
2022/10/11	2.3	41.31	1	41.15	40.70	1.3	4,698	0.03%
2022/10/07	2	43.73	0	0.00	43.50	2	4,732	0.04%
2022/10/06	2	43.50	1	43.60	44.30	1	4,778	0.02%
2022/10/05	0	43.50	8	44.81	43.05	-8	4,810	-0.17%
2022/10/04	3	44.60	3	44.55	44.40	0	4,862	0.00%
2022/10/03	12	43.95	12	44.33	44.10	0	4,860	0.00%
2022/09/30	3	41.02	7	41.66	42.45	-4	4,910	-0.08%
2022/09/29	1	42.25	2	42.43	42.35	-1	5,011	-0.02%
2022/09/28	10	42.91	7	42.70	41.65	3	5,098	0.06%
2022/09/27	2.1	42.48	9	42.89	44.10	-6.9	5,255	-0.13%
2022/09/26	7.7	43.13	3.3	43.28	42.45	4.4	5,367	0.08%
2022/09/23	7	47.96	3	47.73	47.10	4	5,444	0.07%
2022/09/22	12.1	47.81	4	48.10	48.55	8.1	5,589	0.14%
2022/09/21	6.1	47.86	6	48.04	48.05	0.1	5,745	0.00%
2022/09/20	0	0.00	4	47.20	47.80	-4	5,959	-0.07%
2022/09/19	4.1	48.10	0	0.00	46.90	4.1	6,030	0.07%
2022/09/16	4	49.08	1	49.40	48.65	3	6,147	0.05%
2022/09/15	1	49.70	1	49.85	49.50	0	6,292	0.00%
2022/09/14	1.1	49.04	2	49.13	49.25	-0.9	6,545	-0.01%
2022/09/13	1	50.00	2	50.20	50.00	-1	6,669	-0.01%
2022/09/12	0	0.00	2	49.05	49.15	-2	6,722	-0.03%
2022/09/08	5	48.84	0	0.00	49.00	5	6,774	0.07%
2022/09/07	27.3	48.64	29	48.76	48.50	-1.7	6,873	-0.02%
2022/09/06	19.8	52.51	14	54.20	51.40	5.8	6,872	0.08%
2022/09/05	3	57.60	2	57.90	57.00	1	6,896	0.01%
2022/09/02	3	58.00	4	58.18	58.30	-1	7,012	-0.01%
2022/09/01	10	58.28	4	57.90	57.80	6	7,096	0.08%
2022/08/31	8.5	59.16	8	59.01	59.00	0.5	7,301	0.01%
2022/08/30	10.2	59.70	13.2	59.29	59.30	-3	7,669	-0.04%
2022/08/29	3	56.80	4	57.78	58.00	-1	8,286	-0.01%
2022/08/26	10.1	58.16	15	58.49	58.60	-4.9	8,335	-0.06%
2022/08/25	6	57.65	3	57.73	57.30	3	8,341	0.04%
2022/08/24	3	58.17	2	57.40	57.20	1	8,452	0.01%
2022/08/23	4	57.77	13.5	57.75	58.00	-9.5	8,483	-0.11%
2022/08/22	4	60.00	6	59.70	59.10	-2	8,635	-0.02%
2022/08/19	2	60.30	4.1	60.45	60.30	-2.1	8,731	-0.02%
2022/08/18	5.1	59.84	3	59.83	59.60	2.1	8,820	0.02%
2022/08/17	1	60.01	1	60.30	59.80	0	8,887	0.00%
2022/08/16	7	61.30	7	61.14	60.80	0	9,013	0.00%
2022/08/15	27.1	61.05	9	60.90	60.50	18.1	8,970	0.20%
2022/08/12	5	60.96	6	61.12	61.60	-1	8,789	-0.01%
2022/08/11	4	60.08	4	59.90	59.40	0	8,686	0.00%
2022/08/10	6	59.42	6.1	59.39	59.50	-0.1	8,660	0.00%
2022/08/09	8	59.00	3	58.70	59.20	5	8,638	0.06%
2022/08/08	2	60.45	9	60.30	60.00	-7	8,599	-0.08%
2022/08/05	1	62.70	3	61.83	61.90	-2	8,569	-0.02%
2022/08/04	17	60.52	10	61.07	61.50	7	8,574	0.08%
2022/08/03	11.1	62.16	9	61.86	60.40	2.1	8,506	0.02%
2022/08/02	7	62.31	4	62.23	62.60	3	8,440	0.04%
2022/08/01	41	64.76	35	64.90	63.70	6	8,387	0.07%
2022/07/29	5	63.32	5	63.38	63.60	0	8,205	0.00%
2022/07/28	6.1	62.59	14.1	63.06	62.50	-8	8,208	-0.10%
2022/07/27	12.1	61.81	27	61.94	63.50	-14.9	8,125	-0.18%
2022/07/26	37	62.52	34.1	62.71	62.80	2.9	8,004	0.04%
2022/07/25	29.2	60.28	20	61.43	62.00	9.2	7,820	0.12%
2022/07/22	13	60.03	7	60.77	58.80	6	7,743	0.08%
2022/07/21	16	64.24	6	64.10	64.20	10	7,642	0.13%
2022/07/20	22	63.57	21	63.87	63.20	1	7,570	0.01%
2022/07/19	3	62.43	4	61.78	61.00	-1	7,492	-0.01%
2022/07/18	6	60.80	14	61.57	61.30	-8	7,641	-0.10%
2022/07/15	9	59.24	11	59.19	59.90	-2	7,876	-0.03%
2022/07/14	9	57.58	8	57.05	58.90	1	8,258	0.01%
2022/07/13	13	57.93	8	56.91	56.70	5	8,303	0.06%
2022/07/12	9	57.17	5	57.02	56.70	4	8,354	0.05%
2022/07/11	5	61.42	5	61.06	61.50	0	8,449	0.00%
2022/07/08	11	62.02	8	61.99	61.20	3	8,902	0.03%
2022/07/07	8	60.75	9	60.52	61.50	-1	9,166	-0.01%
2022/07/06	14.1	60.20	11	60.22	58.30	3.1	9,245	0.03%
2022/07/05	35	60.28	19	60.30	61.80	16	9,254	0.17%
2022/07/04	98	56.77	72	55.69	58.70	26	9,164	0.28%
2022/07/01	40	58.72	60	60.01	54.40	-20	9,276	-0.22%
2022/06/30	11	61.40	32	61.39	60.20	-21	9,448	-0.22%
2022/06/29	13	61.72	13	62.34	61.60	0	9,680	0.00%
2022/06/28	29.1	65.88	19	66.22	65.70	10.1	9,711	0.10%
2022/06/27	4	64.23	8	63.80	64.60	-4	9,655	-0.04%
2022/06/24	12	65.16	12	64.82	64.00	0	9,642	0.00%
2022/06/23	9	64.15	14	63.36	65.20	-5	9,568	-0.05%
2022/06/22	24	64.40	40	64.38	64.40	-16	9,604	-0.17%
2022/06/21	18	62.01	14	62.36	63.30	4	9,440	0.04%
2022/06/20	4	61.08	6	61.25	60.00	-2	9,394	-0.02%
2022/06/17	23	63.62	3	63.17	63.30	20	9,344	0.21%
2022/06/16	13	66.43	12	66.76	63.00	1	9,360	0.01%
2022/06/15	28	66.03	42	66.15	65.20	-14	9,249	-0.15%
2022/06/14	40	65.19	24.9	64.29	65.30	15.1	9,177	0.16%
2022/06/13	14	66.80	7	66.47	67.90	7	8,993	0.08%
2022/06/10	9.9	66.23	6	66.47	66.50	3.9	8,864	0.04%
2022/06/09	28	67.39	18	67.74	67.30	10	8,758	0.11%
2022/06/08	78	69.16	70.1	69.01	68.70	7.9	8,533	0.09%
2022/06/07	99.1	68.83	93	69.08	68.90	6.1	8,149	0.07%
2022/06/06	12	64.18	21	64.62	64.50	-9	7,435	-0.12%
2022/06/02	10	63.04	30	63.55	63.80	-20	7,388	-0.27%
2022/06/01	26	64.23	28	64.17	62.80	-2	7,382	-0.03%
2022/05/31	13	63.79	17	63.96	64.10	-4	7,271	-0.05%
2022/05/30	36	63.79	40	64.04	64.00	-4	7,217	-0.06%
2022/05/27	9	60.81	22	61.15	61.60	-13	7,026	-0.19%
2022/05/26	26	60.84	23	60.52	59.70	3	7,005	0.04%
2022/05/25	18	59.04	33	59.19	60.00	-15	6,902	-0.22%
2022/05/24	46	58.80	35	59.05	57.20	11	6,862	0.16%
2022/05/23	0	0.00	3	56.83	57.20	-3	6,833	-0.04%
2022/05/20	6	56.08	1	56.70	57.00	5	6,877	0.07%
2022/05/19	0	0.00	1	54.30	55.80	-1	6,859	-0.01%
2022/05/18	6	56.30	8	56.46	55.30	-2	6,862	-0.03%
2022/05/17	3	56.03	0	0.00	56.10	3	6,947	0.04%
2022/05/16	5	55.32	6	55.48	54.90	-1	6,956	-0.01%
2022/05/13	9	53.03	7	53.34	53.80	2	6,967	0.03%
2022/05/12	3	53.90	2	54.05	51.20	1	6,980	0.01%
2022/05/11	0	0.00	1	56.90	56.70	-1	6,943	-0.01%
2022/05/10	2	55.80	2	57.10	57.20	0	7,110	0.00%
2022/05/09	3	57.40	1	57.90	56.90	2	7,216	0.03%
2022/05/06	3	58.20	2	58.35	58.70	1	7,200	0.01%
2022/05/05	28	60.90	31	60.75	60.80	-3	7,169	-0.04%
2022/05/04	4	59.30	4	58.70	58.40	0	7,062	0.00%
2022/05/03	8	58.66	9	58.76	58.30	-1	7,073	-0.01%
2022/04/29	5	58.82	2	58.15	58.10	3	7,098	0.04%
2022/04/28	7	59.20	6	58.83	58.10	1	7,118	0.01%
2022/04/27	3	57.10	6	57.78	59.10	-3	7,082	-0.04%
2022/04/26	5	57.76	24	58.00	57.40	-19	7,045	-0.27%
2022/04/25	35	57.63	13	57.76	56.70	22	7,035	0.31%
2022/04/22	17	62.38	24	62.44	60.80	-7	7,019	-0.10%
2022/04/21	46	64.62	53.2	64.57	63.80	-7.2	7,015	-0.10%
2022/04/20	38.2	63.95	40	63.63	61.80	-1.8	7,272	-0.02%
2022/04/19	3	60.10	13	61.13	60.80	-10	7,536	-0.13%
2022/04/18	16	59.41	11	60.14	58.90	5	7,783	0.06%
2022/04/15	74	61.97	79	60.31	59.90	-5	7,707	-0.06%
2022/04/14	123	62.35	138	62.02	61.20	-15	7,601	-0.20%	大買/大賣/
2022/04/13	70	60.73	64	61.20	60.60	6	7,316	0.08%
2022/04/12	10	58.74	22.1	59.00	60.20	-12.1	6,943	-0.17%
2022/04/11	24	58.09	14	57.22	56.90	10	6,754	0.15%
2022/04/08	22.1	58.80	19	59.08	60.10	3.1	6,648	0.05%
2022/04/07	69.1	61.11	75	59.00	58.10	-5.9	6,557	-0.09%
2022/04/06	57	60.36	37	60.33	60.40	20	6,308	0.32%
2022/04/01	44	60.33	78	60.21	61.90	-34	6,010	-0.57%
2022/03/31	34	58.86	17	58.83	57.60	17	5,620	0.30%
2022/03/30	15	58.39	10	59.22	58.50	5	5,416	0.09%
2022/03/29	2	58.25	11	56.82	56.90	-9	5,245	-0.17%
2022/03/28	5	58.40	10	58.34	58.20	-5	5,182	-0.10%
2022/03/25	12	58.79	19	58.85	58.90	-7	5,111	-0.14%
2022/03/24	2	57.95	2	58.05	57.00	0	4,929	0.00%
2022/03/23	1	57.40	2	56.45	56.30	-1	4,852	-0.02%
2022/03/22	4	55.82	6	55.82	55.80	-2	4,764	-0.04%
2022/03/21	5	54.82	5	54.64	55.40	0	4,736	0.00%
2022/03/18	3	51.70	5	52.10	53.00	-2	4,675	-0.04%
2022/03/17	6	49.80	9	51.08	51.80	-3	4,661	-0.06%
2022/03/15	1	49.05	1	48.75	48.80	0	4,720	0.00%
2022/03/09	0	50.20	0	0.00	50.00	0	4,847	0.00%
2022/03/08	2	51.00	5	49.84	49.10	-3	4,873	-0.06%
2022/03/07	2	51.35	1	51.60	50.30	1	4,861	0.02%
2022/03/04	2	55.60	6	55.22	54.70	-4	4,817	-0.08%
2022/03/03	5	56.96	5	56.62	56.50	0	4,822	0.00%
2022/03/02	10	56.88	11	56.97	56.50	-1	4,825	-0.02%
2022/03/01	16	57.44	11	57.43	56.80	5	4,791	0.10%
2022/02/25	13	55.07	12	55.44	55.10	1	4,712	0.02%
2022/02/24	1	55.20	5	54.50	53.60	-4	4,721	-0.08%
2022/02/23	11	57.03	9.6	57.35	57.30	1.4	4,676	0.03%
2022/02/22	1	55.00	1	55.20	55.20	0	4,608	0.00%
2022/02/21	1	54.60	2	54.70	55.10	-1	4,637	-0.02%
2022/02/17	6	56.18	10	56.30	55.10	-4	4,747	-0.08%
2022/02/16	1	54.70	3	55.13	55.50	-2	4,719	-0.04%
2022/02/15	14	55.55	10	55.47	54.70	4	4,753	0.08%
2022/02/14	1.5	55.97	5	54.96	55.60	-3.5	4,752	-0.07%
2022/02/11	3	54.93	3	55.50	55.70	0	4,811	0.00%
2022/02/10	20	56.22	13	55.51	55.60	7	4,875	0.14%
2022/02/09	4	53.90	10	53.67	54.90	-6	4,873	-0.12%
2022/02/08	1	50.20	1	50.70	51.00	0	4,938	0.00%
2022/02/07	0	47.00	0	0.00	49.20	0	5,222	0.00%
2022/01/26	5	47.95	5	47.58	47.50	0	5,473	0.00%
2022/01/25	0	48.20	6	47.20	47.20	-6	5,752	-0.10%
2022/01/24	1	48.30	4	47.60	48.30	-3	6,135	-0.05%
2022/01/21	5	51.08	0	0.00	50.00	5	6,311	0.08%
2022/01/19	1	52.00	0	0.00	52.00	1	6,877	0.01%
2022/01/18	4	54.10	2	54.25	53.80	2	7,590	0.03%
2022/01/17	15	54.36	17	54.23	54.60	-2	7,973	-0.03%
2022/01/14	40	55.02	60	55.37	53.50	-20	8,173	-0.24%
2022/01/13	101	59.77	99	59.20	57.10	2	8,297	0.02%	大買/
2022/01/12	120	58.76	109	58.68	58.70	11	8,223	0.13%	大買/大賣/
2022/01/11	44	56.69	42	56.70	55.60	2	7,730	0.03%
2022/01/10	3	52.40	0	52.10	53.30	3	7,877	0.04%
2022/01/07	6	53.26	7	53.79	52.10	-1	8,109	-0.01%
2022/01/06	20	54.75	23.1	54.68	54.90	-3.1	8,064	-0.04%
2022/01/05	1	51.90	1	51.70	51.90	0	7,938	0.00%
2021/12/30	0	0.00	1	52.30	52.10	-1	8,087	-0.01%
2021/12/29	0	0.00	1	51.70	51.80	-1	8,166	-0.01%
2021/12/28	2	52.10	3	52.83	51.80	-1	8,263	-0.01%
2021/12/24	1	52.00	0	0.00	52.10	1	8,671	0.01%
2021/12/23	1	51.60	0	0.00	51.80	1	9,340	0.01%
2021/12/22	0	0.00	1	51.10	51.20	-1	9,553	-0.01%
2021/12/21	2	50.55	0	0.00	50.80	2	9,867	0.02%
2021/12/20	1	50.60	0	0.00	50.10	1	10,004	0.01%
2021/12/17	1	50.50	4	50.65	50.60	-3	10,208	-0.03%
2021/12/16	1	52.30	0	0.00	52.10	1	10,835	0.01%
2021/12/15	2	52.20	0	0.00	52.40	2	11,488	0.02%
2021/12/14	1.1	52.33	2	52.25	51.90	-0.9	11,706	-0.01%
2021/12/13	3	55.20	2	55.70	54.40	1	11,782	0.01%
2021/12/10	1	56.10	6	55.85	55.90	-5	12,077	-0.04%
2021/12/09	13	56.02	6.1	55.94	57.10	6.9	12,160	0.06%
2021/12/08	17.1	55.18	6	55.98	57.10	11.1	12,307	0.09%
2021/12/07	4	53.50	0	0.00	53.40	4	12,617	0.03%
2021/12/06	1	52.20	4	52.45	53.30	-3	12,688	-0.02%
2021/12/03	2	52.80	0	0.00	52.60	2	12,749	0.02%
2021/12/02	0	0.00	2	52.35	51.80	-2	12,893	-0.02%
2021/12/01	2	53.40	3	53.54	54.10	-1	13,239	-0.01%
2021/11/30	1	55.50	0	54.80	54.40	1	13,691	0.01%
2021/11/29	3	54.30	5	53.82	54.80	-2	14,018	-0.01%
2021/11/26	0	55.00	9	53.93	53.40	-9	14,037	-0.06%
2021/11/25	8	55.44	7	55.14	54.80	1	14,045	0.01%
2021/11/24	4	55.20	1	55.12	56.00	3	14,031	0.02%
2021/11/23	6.1	56.37	0	0.00	55.00	6.1	14,012	0.04%
2021/11/22	0	0.00	2	57.35	57.60	-2	13,992	-0.01%
2021/11/19	3	56.17	8	56.49	56.30	-5	13,987	-0.04%
2021/11/18	17	58.16	8	58.84	57.00	9	13,927	0.06%
2021/11/17	1	57.90	11	58.43	58.20	-10	13,882	-0.07%
2021/11/16	6	57.88	9	57.94	57.00	-3	13,827	-0.02%
2021/11/15	10	60.10	23	60.13	59.80	-13	13,743	-0.09%
2021/11/12	12	59.43	11	59.61	59.80	1	13,659	0.01%
2021/11/11	6	59.00	7	58.94	58.30	-1	13,595	-0.01%
2021/11/10	21	57.87	14	58.41	59.00	7	13,542	0.05%
2021/11/09	14	59.61	14	60.09	59.60	0	13,426	0.00%
2021/11/08	24	60.90	13	60.58	59.20	11	13,320	0.08%
2021/11/05	16	61.61	9	62.38	62.30	7	13,157	0.05%
2021/11/04	73	62.84	80	62.85	62.80	-7	12,974	-0.05%
2021/11/03	27	61.26	28	61.28	60.20	-1	12,686	-0.01%
2021/11/02	84	62.78	54	61.70	59.20	30	12,464	0.24%
2021/11/01	62	62.61	69	62.75	63.10	-7	12,161	-0.06%
2021/10/29	17	60.21	39	59.45	61.00	-22	11,753	-0.19%
2021/10/28	79	61.06	64	60.97	58.50	15	11,533	0.13%
2021/10/27	47	58.94	65.2	59.00	59.40	-18.2	11,303	-0.16%
2021/10/26	137.2	59.33	91.1	59.02	58.00	46	11,039	0.42%	大買/
2021/10/25	94	56.76	104	56.69	58.40	-10	10,294	-0.10%	大賣/
2021/10/22	37	53.84	29	53.66	53.10	8	9,895	0.08%
2021/10/21	41.1	53.55	122	53.37	52.00	-80.9	9,662	-0.84%	大賣/
2021/10/20	166	54.85	75	54.00	54.20	91	9,464	0.96%	大買/
2021/10/19	26	51.45	51	51.37	51.60	-25	8,996	-0.28%
2021/10/18	48	50.54	71	49.82	51.00	-23	8,839	-0.26%
2021/10/15	59	48.40	40	48.47	49.60	19	8,374	0.23%
2021/10/14	5	45.76	4	46.10	45.10	1	8,132	0.01%
2021/10/13	10	47.08	7	47.38	45.95	3	8,108	0.04%
2021/10/12	1	46.75	11	46.22	46.05	-10	8,058	-0.12%
2021/10/08	12	47.01	12	46.80	47.20	0	8,079	0.00%
2021/10/07	10	46.24	8	46.36	46.45	2	8,022	0.02%
2021/10/06	13	45.91	15	45.37	44.25	-2	8,026	-0.02%
2021/10/05	13	45.14	11	45.10	45.95	2	7,962	0.03%
2021/10/04	21	45.64	9	45.37	44.75	12	7,865	0.15%
2021/10/01	49	49.78	63	48.37	47.05	-14	7,703	-0.18%
2021/09/30	92	52.50	133	53.03	52.00	-41	7,445	-0.55%	大賣/
2021/09/29	73	50.67	83	51.10	50.20	-10	6,807	-0.15%
2021/09/28	129	51.44	123	51.67	50.40	6	6,711	0.09%	大買/大賣/
2021/09/27	43	50.30	24	49.96	49.90	19	6,392	0.30%
2021/09/24	34	51.05	35	51.30	50.40	-1	6,252	-0.02%
2021/09/23	115	52.16	75	51.27	50.90	40	6,037	0.66%	大買/
2021/09/22	94	49.53	80	49.95	50.40	14	5,383	0.26%
2021/09/17	21	48.65	90	50.72	50.90	-69	4,722	-1.46%
2021/09/16	43	45.86	31	46.31	46.30	12	4,496	0.27%
2021/09/15	115	47.29	112	47.35	47.30	3	4,385	0.07%	大買/大賣/
2021/09/14	7	45.88	22	45.99	45.45	-15	4,069	-0.37%
2021/09/13	37	47.64	32	47.30	46.80	5	3,954	0.13%
2021/09/10	67	46.43	82	46.77	47.30	-15	3,729	-0.40%
2021/09/09	6	44.49	1	44.60	44.40	5	3,312	0.15%
2021/09/08	11	43.65	11	42.91	43.00	0	3,213	0.00%
2021/09/07	25	45.00	22	44.42	44.55	3	3,137	0.10%
2021/09/06	67.1	48.43	46.2	47.06	47.20	20.9	2,976	0.70%
2021/09/03	35	47.16	44	47.89	48.95	-9	2,590	-0.35%
2021/09/02	40	46.13	50	45.98	44.50	-10	2,115	-0.47%
2021/09/01	16	42.94	21	43.01	43.70	-5	1,762	-0.28%
2021/08/31	15	41.64	17	42.46	42.60	-2	1,700	-0.12%
2021/08/30	5	42.15	2	41.93	41.85	3	1,658	0.18%
2021/08/27	8	41.71	13	41.77	41.50	-5	1,653	-0.30%
2021/08/26	5	41.65	2	41.80	41.55	3	1,637	0.18%
2021/08/25	17	41.75	12	41.75	40.90	5	1,615	0.31%
2021/08/24	4	40.70	3	40.48	40.95	1	1,579	0.06%
2021/08/23	14	40.13	13	40.18	40.55	1	1,566	0.06%
2021/08/18	2	37.73	0	0.00	39.20	2	1,506	0.13%
2021/08/17	0	0.00	1	38.80	38.10	-1	1,508	-0.07%
2021/08/16	0	0.00	5	37.59	38.90	-5	1,502	-0.33%
2021/08/13	2	37.85	0	0.00	37.55	2	1,491	0.13%
2021/08/12	0	0.00	0.2	38.50	38.75	-0.2	1,492	-0.01%
2021/08/11	0	0.00	2	37.75	37.75	-2	1,501	-0.13%
2021/08/10	2	39.08	21.1	38.91	38.75	-19.1	1,499	-1.27%
2021/08/09	6	40.07	16.1	40.00	39.90	-10.1	1,500	-0.67%
2021/08/06	19	42.64	4	41.69	41.25	15	1,508	0.99%
2021/08/05	1	41.20	2	41.20	41.60	-1	1,500	-0.07%
2021/08/03	18	41.91	10	41.89	41.75	8	1,579	0.51%
2021/08/02	36	43.64	33	42.66	42.60	3	1,578	0.19%
2021/07/30	2	41.18	9	41.03	41.15	-7	1,461	-0.48%
2021/07/29	6	41.54	3	41.55	41.90	3	1,477	0.20%
2021/07/28	11	41.03	1.2	41.15	40.80	9.9	1,487	0.66%
2021/07/27	6.3	43.21	7	43.39	42.60	-0.7	1,518	-0.05%
2021/07/26	24	43.91	8	43.34	43.35	16	1,531	1.04%
2021/07/23	1	41.60	2	41.20	41.85	-1	1,467	-0.07%
2021/07/22	2	40.98	3	41.42	41.35	-1	1,489	-0.07%
2021/07/20	0	0.00	4	40.03	39.50	-4	1,595	-0.25%
2021/07/19	0	0.00	7	40.47	40.70	-7	1,696	-0.41%
2021/07/16	5	40.88	5	40.75	40.60	0	1,870	0.00%
2021/07/15	23	40.93	12	41.15	41.20	11	2,152	0.51%
2021/07/14	0	0.00	7	38.46	39.00	-7	2,224	-0.31%
2021/07/13	11.1	40.12	2	40.50	39.40	9.1	2,282	0.40%
2021/07/12	1	38.85	3	38.88	38.90	-2	2,255	-0.09%
2021/07/09	2	38.25	0	0.00	38.35	2	2,274	0.09%
2021/07/07	0.1	37.98	0	0.00	37.80	0.1	2,334	0.00%
2021/07/06	1	38.00	21	39.10	38.05	-20	2,360	-0.85%
2021/07/05	28	40.29	8.2	39.51	39.95	19.8	2,371	0.84%
2021/07/02	0	0.00	1	36.90	36.90	-1	2,377	-0.04%
2021/07/01	0	0.00	2	37.20	36.50	-2	2,465	-0.08%
2021/06/30	1	37.00	0	0.00	37.05	1	2,709	0.04%
2021/06/29	2	37.45	0	0.00	36.85	2	2,741	0.07%
2021/06/28	4	37.33	0	0.00	37.15	4	2,744	0.15%
2021/06/25	1	37.10	1	37.10	36.80	0	2,768	0.00%
2021/06/24	1	36.30	0	0.00	36.80	1	2,778	0.04%
2021/06/17	0	0.00	1	36.50	36.40	-1	2,989	-0.03%
2021/06/15	0	0.00	2	36.55	36.40	-2	3,262	-0.06%
2021/06/11	0	0.00	1	36.50	36.15	-1	3,268	-0.03%
2021/06/09	0	0.00	2	35.35	35.55	-2	3,292	-0.06%
2021/06/08	0	0.00	1	35.20	35.10	-1	3,304	-0.03%
2021/06/07	0	0.00	1	34.95	34.95	-1	3,329	-0.03%
2021/06/04	0	0.00	7	35.21	34.95	-7	3,336	-0.21%
2021/06/02	1	35.90	0	0.00	35.60	1	3,338	0.03%
2021/06/01	4	36.35	0	0.00	36.35	4	3,333	0.12%
2021/05/28	4	35.30	7	35.45	35.25	-3	3,456	-0.09%
2021/05/25	0.1	36.00	2	34.38	34.40	-1.9	3,483	-0.05%
2021/05/24	2	33.48	0	0.00	33.80	2	3,485	0.06%
2021/05/21	3	32.67	0	0.00	33.05	3	3,501	0.09%
2021/05/19	0	0.00	5.2	33.21	32.90	-5.2	3,524	-0.15%
2021/05/18	0.3	31.70	0	0.00	32.30	0.3	3,526	0.01%
2021/05/17	0.1	30.51	2	29.50	29.40	-1.9	3,528	-0.06%
2021/05/14	6.1	31.96	1	31.90	31.90	5.1	3,513	0.14%
2021/05/13	0.2	32.00	4	31.05	31.90	-3.8	3,500	-0.11%
2021/05/12	4	31.95	4	33.38	32.25	0	3,479	0.00%
2021/05/11	2.1	35.83	5	35.49	35.25	-3	3,448	-0.09%
2021/05/10	0.1	38.80	0	0.00	38.50	0.1	3,501	0.00%
2021/05/06	1.1	38.23	1	37.20	37.85	0.1	3,477	0.00%
2021/05/05	1	38.45	1	40.15	38.20	0	3,445	0.00%
2021/05/04	2	38.93	8.3	40.50	38.90	-6.3	3,437	-0.18%
2021/05/03	3	43.08	6	43.47	41.80	-3	3,381	-0.09%
2021/04/29	2.2	45.01	1	45.00	45.00	1.2	3,358	0.04%
2021/04/28	5	44.90	3	44.88	44.70	2	3,346	0.06%
2021/04/27	11	45.87	14	46.11	46.00	-3	3,437	-0.09%
2021/04/26	19	47.06	10	47.31	47.15	9	3,780	0.24%
2021/04/23	30.5	45.31	57	46.01	47.00	-26.6	3,738	-0.71%
2021/04/22	68	46.12	33.1	46.55	43.00	34.9	3,689	0.95%
2021/04/21	112.5	47.07	122	46.69	46.30	-9.6	3,698	-0.26%	大買/大賣/
2021/04/20	33	43.54	11	43.56	44.70	22	3,410	0.65%
2021/04/19	22	42.57	27	42.48	42.60	-5	3,361	-0.15%
2021/04/16	18	41.03	3	41.75	41.35	15	3,395	0.44%
2021/04/15	22	41.10	6	40.30	41.20	16	3,634	0.44%
2021/04/14	1	38.00	4	39.14	38.80	-3	3,652	-0.08%
2021/04/13	20	40.85	1	41.05	39.90	19	3,690	0.51%
2021/04/12	2	40.65	1	40.60	40.55	1	3,683	0.03%
2021/04/09	7	42.19	12	42.29	41.80	-5	3,650	-0.14%
2021/04/08	8	43.13	15	42.87	42.30	-7	3,600	-0.19%
2021/04/07	26	41.87	1	41.95	41.80	25	3,462	0.72%
2021/04/06	24	41.95	31	42.15	42.50	-7	3,376	-0.21%
2021/04/01	4	39.93	3	39.98	39.90	1	3,142	0.03%
2021/03/31	3	39.40	0	0.00	39.30	3	3,107	0.10%
2021/03/30	2	39.58	4	39.66	39.40	-2	3,100	-0.06%
2021/03/29	4	39.18	3	38.87	38.85	1	3,065	0.03%
2021/03/26	1	37.55	0	0.00	38.40	1	3,046	0.03%
2021/03/25	2	38.65	0	0.00	38.25	2	3,025	0.07%
2021/03/24	4	39.25	4	39.48	39.25	0	2,997	0.00%
2021/03/23	5	39.68	1	38.85	39.70	4	2,980	0.13%
2021/03/22	7	40.16	8	40.13	40.05	-1	2,916	-0.03%
2021/03/19	28	41.20	16	40.95	40.80	12	2,829	0.42%
2021/03/18	5	38.97	9	38.82	38.90	-4	2,601	-0.15%
2021/03/16	0	38.30	2	38.25	38.05	-2	2,552	-0.08%
2021/03/15	0	38.10	0	0.00	37.90	0	2,553	0.00%
2021/03/12	0	0.00	4	37.81	37.80	-4	2,591	-0.15%
2021/03/11	2	37.85	3	37.68	37.60	-1	2,581	-0.04%
2021/03/10	6	36.97	4	37.10	37.10	2	2,565	0.08%
2021/03/08	0	36.60	0	0.00	36.15	0	2,619	0.00%
2021/03/05	0	37.35	0	0.00	36.35	0	2,618	0.00%
2021/03/04	2	36.48	2	36.60	36.30	0	2,618	0.00%
2021/03/03	12	38.40	9	38.36	37.10	3	2,604	0.12%
2021/03/02	1	37.85	0	0.00	37.15	1	2,488	0.04%
2021/02/24	1	36.50	1	37.50	36.40	0	2,460	0.00%
2021/02/22	0	0.00	2	37.68	37.60	-2	2,461	-0.08%
2021/02/19	4	37.50	3	37.65	37.65	1	2,442	0.04%
2021/02/18	0	0.00	2	36.53	36.85	-2	2,424	-0.08%
2021/02/17	1	36.35	1	36.15	36.15	0	2,418	0.00%
2021/02/05	0	0.00	3	33.93	34.00	-3	2,396	-0.13%
2021/02/04	0	34.10	2	33.95	33.85	-2	2,387	-0.08%
2021/02/03	4	33.78	8	33.64	34.00	-4	2,374	-0.17%
2021/02/02	9	32.34	5	32.58	32.65	4	2,357	0.17%
2021/02/01	11	31.80	6	31.74	31.60	5	2,340	0.21%
2021/01/29	1	35.85	0	0.00	34.80	1	2,237	0.04%
2021/01/28	7	35.86	4	35.74	35.85	3	2,225	0.13%
2021/01/27	1	36.60	0	0.00	36.20	1	2,220	0.05%
2021/01/26	2	36.55	23	36.04	35.95	-21	2,216	-0.95%
2021/01/22	13	36.80	1.1	36.63	36.60	12	2,180	0.55%
2021/01/21	7	37.74	7	37.53	37.45	0	2,151	0.00%
2021/01/20	78	38.91	58	38.68	38.05	20	2,116	0.95%
2021/01/19	84.1	41.13	82	41.74	40.85	2.1	1,979	0.10%
2021/01/18	0	39.40	38	39.80	39.30	-38	1,586	-2.40%
2021/01/15	10	38.57	2	38.58	39.30	8	1,511	0.53%
2021/01/14	43	39.26	10	38.82	39.00	33	1,446	2.28%
2021/01/13	0	0.00	1	37.25	37.20	-1	1,250	-0.08%
2021/01/12	2	36.90	4	37.48	36.95	-2	1,226	-0.16%
2021/01/11	10	39.89	5	40.34	39.35	5	1,177	0.42%
2021/01/08	22	39.85	20	39.48	38.90	2	1,305	0.15%
2021/01/07	0	0.00	2	42.20	42.20	-2	1,050	-0.19%
2021/01/06	1	38.40	5	38.40	38.40	-4	992	-0.40%
2021/01/05	0	0.00	1	34.75	34.95	-1	918	-0.11%
2020/12/29	0	0.00	4	33.59	33.35	-4	931	-0.43%
2020/12/25	3	33.00	1	33.05	33.05	2	902	0.22%
2020/12/21	0	0.00	2	32.90	32.95	-2	908	-0.22%
2020/12/18	1	33.05	0	0.00	33.10	1	910	0.11%
2020/12/10	4	34.54	4	34.43	34.20	0	1,014	0.00%
2020/12/09	4	35.19	2	35.05	34.85	2	1,015	0.20%
2020/12/08	6	34.81	6	34.86	34.95	0	999	0.00%
2020/12/07	0	0.00	1	34.20	34.10	-1	974	-0.10%
2020/12/04	1	33.85	0	0.00	33.90	1	985	0.10%
2020/12/03	1	34.20	0	0.00	34.00	1	1,003	0.10%
2020/12/02	6	34.95	6	35.19	34.60	0	1,149	0.00%
2020/12/01	0	0.00	9	34.05	34.05	-9	1,254	-0.72%
2020/11/27	1	33.95	0	0.00	34.00	1	1,270	0.08%
2020/11/26	3	34.10	1	33.85	33.85	2	1,267	0.16%
2020/11/25	0	0.00	1	33.80	33.80	-1	1,262	-0.08%
2020/11/23	11	34.40	0	0.00	34.45	11	1,251	0.88%
2020/11/20	1	34.75	2	34.95	34.75	-1	1,246	-0.08%
2020/11/17	1	33.60	0	0.00	33.30	1	1,206	0.08%
2020/11/16	1	34.10	2	34.10	33.80	-1	1,209	-0.08%
2020/11/12	0	37.03	0	0.00	33.35	0	1,200	0.00%
2020/11/11	2	33.65	0	0.00	33.70	2	1,201	0.17%
2020/11/06	0	0.00	1	33.40	33.35	-1	1,203	-0.08%
2020/11/04	1	33.55	0	0.00	33.55	1	1,206	0.08%
2020/10/29	1	33.80	1	33.55	33.65	0	1,202	0.00%
2020/10/28	1	34.50	0	0.00	34.30	1	1,197	0.08%
2020/10/27	1	35.00	0	0.00	35.00	1	1,194	0.08%
2020/10/23	0	0.00	1	34.75	34.75	-1	1,196	-0.08%
2020/10/20	0	0.00	3	35.62	35.85	-3	1,200	-0.25%
2020/10/19	1	36.10	3	36.07	36.10	-2	1,194	-0.17%
2020/10/16	37	38.20	33	38.55	36.50	4	1,165	0.34%
2020/10/15	10	36.18	9	36.41	35.50	1	931	0.11%
2020/10/14	0	0.00	10	35.20	35.20	-10	911	-1.10%
2020/10/08	1	35.15	0	0.00	35.20	1	925	0.11%
2020/10/07	9	35.98	11	35.80	35.65	-2	951	-0.21%
2020/10/06	1	35.70	0	0.00	35.60	1	949	0.11%
2020/09/29	0	0.00	1	33.60	33.60	-1	1,160	-0.09%
2020/09/25	0	0.00	9	33.18	33.20	-9	1,214	-0.74%
2020/09/24	0	0.00	5	34.55	34.05	-5	1,211	-0.41%
2020/09/22	0	0.00	1	34.95	34.95	-1	1,203	-0.08%
2020/09/21	2	36.05	2	36.35	35.55	0	1,199	0.00%
2020/09/17	3	36.05	4	36.58	36.45	-1	1,187	-0.08%
2020/09/16	4	36.70	6	36.54	36.65	-2	1,174	-0.17%
2020/09/15	3	36.12	3	36.30	34.85	0	1,091	0.00%
2020/09/14	2	35.53	3	35.90	35.90	-1	1,071	-0.09%
2020/09/11	1	35.80	1	35.00	35.30	0	1,063	0.00%
2020/09/10	3	36.45	5	36.06	35.50	-2	1,057	-0.19%
2020/09/09	3	34.93	3	34.60	35.10	0	1,032	0.00%
2020/09/08	2	37.73	0	0.00	35.85	2	1,014	0.20%
2020/09/07	37	38.66	35	38.51	37.00	2	989	0.20%
2020/09/04	28	37.03	27	37.34	37.80	1	836	0.12%
2020/09/03	9	33.41	4	33.06	34.40	5	672	0.74%
2020/09/02	1	32.10	0	0.00	32.00	1	650	0.15%
2020/09/01	1	31.25	2	31.20	31.60	-1	654	-0.15%
2020/08/31	0	0.00	1	31.10	31.35	-1	659	-0.15%
2020/08/27	2	31.20	0	0.00	30.90	2	665	0.30%
2020/08/26	2	31.00	0	0.00	30.95	2	666	0.30%
2020/08/21	1	29.70	0	0.00	30.35	1	673	0.15%
2020/08/20	0	0.00	2	30.00	29.80	-2	682	-0.29%
2020/08/11	5	31.48	4	31.05	30.95	1	697	0.14%
2020/08/06	0	0.00	1	33.10	32.60	-1	698	-0.14%
2020/08/03	0	0.00	1	32.50	32.60	-1	710	-0.14%
2020/07/31	2	32.40	0	0.00	32.20	2	712	0.28%
2020/07/28	0	0.00	4	31.65	30.60	-4	761	-0.53%
2020/07/27	0	0.00	22	32.80	32.45	-22	758	-2.90%
2020/07/23	0	0.00	2	34.35	34.30	-2	750	-0.27%
2020/07/22	4	34.90	0	0.00	34.75	4	752	0.53%
2020/07/21	0	0.00	3	34.85	34.75	-3	751	-0.40%
2020/07/20	4	33.48	6	32.95	34.10	-2	746	-0.27%
2020/07/17	3	33.73	4	33.98	33.50	-1	742	-0.13%
2020/07/16	0	0.00	1	34.85	34.70	-1	737	-0.14%
2020/07/15	2	36.30	1	36.00	35.70	1	737	0.14%
2020/07/14	23	37.89	3	36.32	35.55	20	757	2.64%
2020/07/13	3	38.75	3	39.35	38.05	0	748	0.00%
2020/07/10	25	39.42	18	39.64	39.00	7	732	0.96%
2020/07/09	7	37.74	4	37.93	38.00	3	584	0.51%
2020/07/08	1	33.95	0	0.00	34.55	1	527	0.19%
2020/07/07	8	34.54	0	0.00	34.50	8	513	1.56%
2020/07/06	2	33.08	0	0.00	34.00	2	482	0.41%
2020/07/03	1	32.70	4	32.60	32.20	-3	477	-0.63%
2020/06/17	0	0.00	1	31.05	31.10	-1	502	-0.20%
2020/06/12	1	29.85	3	29.90	29.85	-2	518	-0.39%
2020/06/11	2	30.83	0	0.00	30.40	2	521	0.38%
2020/06/04	0	0.00	2	32.55	32.50	-2	531	-0.38%
2020/06/01	0	0.00	1	32.20	32.25	-1	534	-0.19%
2020/05/28	1	31.85	3	32.20	31.70	-2	543	-0.37%
2020/05/27	8	32.47	4	32.08	32.05	4	544	0.73%
2020/05/26	4	32.20	3	31.90	31.70	1	537	0.19%
2020/05/25	4	31.69	3	31.80	32.35	1	531	0.19%
2020/05/18	0	0.00	3	29.40	30.00	-3	513	-0.58%
2020/05/14	2	30.58	0	0.00	29.95	2	510	0.39%
2020/05/13	2	31.13	0	0.00	31.05	2	509	0.39%
2020/05/12	0	0.00	1	32.30	31.75	-1	509	-0.20%
2020/05/11	0	0.00	1	31.90	32.10	-1	513	-0.19%
2020/05/08	1	31.45	0	0.00	31.40	1	507	0.20%
2020/05/07	1	31.45	0	0.00	31.50	1	503	0.20%
2020/05/06	0	0.00	2	31.60	31.10	-2	503	-0.40%
2020/05/05	3	31.75	0	0.00	31.50	3	498	0.60%
2020/05/04	27	31.91	27	32.23	32.15	0	492	0.00%
2020/04/30	2	31.00	0	0.00	30.85	2	450	0.44%
2020/04/27	0	0.00	2	30.00	29.90	-2	467	-0.43%
2020/04/24	0	0.00	1	29.50	29.55	-1	465	-0.21%
2020/04/22	1	28.40	27	28.76	29.35	-26	464	-5.59%
2020/04/21	0	0.00	1	28.75	29.00	-1	463	-0.22%
2020/04/20	0	0.00	1	29.60	29.70	-1	460	-0.22%
2020/04/17	2	29.75	0	0.00	29.45	2	456	0.44%
2020/04/16	3	29.50	3	30.00	30.05	0	425	0.00%
2020/04/15	2	26.75	0	0.00	27.35	2	404	0.49%
2020/04/09	2	25.58	0	0.00	25.65	2	428	0.47%
2020/04/07	6	23.50	7	23.82	24.00	-1	451	-0.22%
2020/03/26	6	21.40	0	0.00	21.65	6	639	0.94%
2020/03/25	1	21.40	0	0.00	21.40	1	643	0.16%
2020/03/19	1	18.65	3	18.30	18.25	-2	644	-0.31%
2020/03/18	1	21.00	0	0.00	20.25	1	652	0.15%
2020/03/17	1	21.45	1	22.00	21.00	0	668	0.00%
2020/03/13	4	23.56	2	23.80	23.95	2	675	0.30%
2020/03/12	1	26.10	0	0.00	26.15	1	681	0.15%
2020/03/10	0	0.00	1	29.00	29.40	-1	830	-0.12%
2020/03/05	2	31.75	2	31.90	31.80	0	868	0.00%
2020/03/04	5	31.60	3	31.50	31.75	2	872	0.23%
2020/03/02	4	29.91	2	30.00	30.05	2	867	0.23%
2020/02/19	1	32.95	0	0.00	32.85	1	1,088	0.09%
2020/02/18	0	0.00	1	33.15	32.80	-1	1,091	-0.09%
2020/02/14	0	0.00	1	33.25	33.20	-1	1,095	-0.09%
2020/02/12	13	33.31	14	33.37	33.45	-1	1,109	-0.09%
2020/02/10	1	31.80	1	31.70	31.70	0	1,127	0.00%
2020/02/07	2	32.75	1	32.60	32.40	1	1,217	0.08%
2020/02/06	2	33.15	2	33.18	33.25	0	1,222	0.00%
2020/02/05	0	0.00	3	32.80	32.70	-3	1,225	-0.24%
2020/02/04	2	31.20	3	31.65	31.80	-1	1,228	-0.08%
2020/02/03	5	29.99	9	30.22	30.45	-4	1,246	-0.32%
2020/01/31	4	33.04	13	32.62	32.75	-9	1,336	-0.67%
2020/01/30	6	33.80	0	0.00	33.35	6	1,341	0.45%
2020/01/20	0	0.00	4	37.16	37.05	-4	1,340	-0.30%
2020/01/17	1	37.00	2	37.23	37.00	-1	1,422	-0.07%
2020/01/15	0	0.00	5	37.00	37.05	-5	1,444	-0.35%
2020/01/14	2	37.20	3	37.20	37.20	-1	1,447	-0.07%
2020/01/13	2	36.88	1	36.80	36.90	1	1,449	0.07%
2020/01/09	5	36.64	1	36.80	36.40	4	1,472	0.27%
2020/01/08	1	36.10	0	0.00	36.25	1	1,476	0.07%
2020/01/07	6	37.12	4	37.05	37.00	2	1,472	0.14%
2020/01/06	2	37.35	1	37.15	37.15	1	1,481	0.07%
2020/01/03	2	38.28	7	37.95	37.90	-5	1,482	-0.34%
2020/01/02	3	38.53	0	0.00	38.55	3	1,484	0.20%
2019/12/31	22	39.26	19	39.48	38.60	3	1,498	0.20%
2019/12/30	41	39.27	41	39.11	39.50	0	1,473	0.00%
2019/12/27	5	38.96	7	39.06	39.00	-2	1,425	-0.14%
2019/12/26	7	38.87	4	39.00	38.50	3	1,406	0.21%
2019/12/25	27	38.93	20	39.35	38.80	7	1,400	0.50%
2019/12/24	16	38.77	15	38.87	39.05	1	1,412	0.07%
2019/12/23	0	0.00	4	38.08	38.00	-4	1,366	-0.29%
2019/12/20	1	37.90	1	38.20	37.90	0	1,370	0.00%
2019/12/19	3	37.87	5	38.07	37.85	-2	1,393	-0.14%
2019/12/18	2	37.85	0	0.00	37.80	2	1,420	0.14%
2019/12/17	1	38.10	1	38.10	38.10	0	1,434	0.00%
2019/12/16	4	37.65	1	37.95	37.70	3	1,440	0.21%
2019/12/13	1	37.55	0	0.00	37.55	1	1,450	0.07%
2019/12/12	0	0.00	4	38.76	38.50	-4	1,448	-0.28%
2019/12/11	0	0.00	1	38.25	38.25	-1	1,453	-0.07%
2019/12/10	7	38.83	4	38.84	38.45	3	1,487	0.20%
2019/12/09	2	38.50	12	38.95	38.35	-10	1,506	-0.66%
2019/12/06	19	39.55	11	39.24	39.10	8	1,519	0.53%
2019/12/05	1	38.45	4	38.36	38.50	-3	1,425	-0.21%
2019/12/04	0	0.00	1	37.65	37.35	-1	1,470	-0.07%
2019/12/03	1	37.65	2	38.10	37.65	-1	1,730	-0.06%
2019/12/02	1	37.75	2	36.90	37.85	-1	1,731	-0.06%
2019/11/29	1	37.00	0	0.00	37.00	1	1,794	0.06%
2019/11/26	0	0.00	1	38.00	37.65	-1	1,907	-0.05%
2019/11/25	2	38.08	1	37.75	37.75	1	1,924	0.05%
2019/11/22	20	38.84	10	38.45	38.15	10	1,937	0.52%
2019/11/21	3	38.37	7	38.87	39.20	-4	1,922	-0.21%
2019/11/20	1	38.10	2.1	38.29	38.10	-1.1	1,912	-0.06%
2019/11/19	6	38.34	7	38.54	38.05	-1	1,940	-0.05%
2019/11/18	2	38.20	10	37.58	38.20	-8	1,911	-0.42%
2019/11/15	1	36.80	2	37.08	36.80	-1	1,933	-0.05%
2019/11/13	1	36.95	1	37.45	36.95	0	2,232	0.00%
2019/11/12	2	37.10	2	37.40	37.05	0	2,264	0.00%
2019/11/11	5	36.82	0	0.00	36.50	5	2,394	0.21%
2019/11/08	1	37.50	0	0.00	37.50	1	2,490	0.04%
2019/11/07	3	37.88	0	0.00	37.65	3	2,640	0.11%
2019/11/06	19	39.19	31	39.17	38.50	-12	2,684	-0.45%
2019/11/05	3	37.65	2	37.80	37.60	1	2,739	0.04%
2019/11/01	0	0.00	2	38.35	38.20	-2	2,861	-0.07%
2019/10/31	4	38.16	0	0.00	37.95	4	2,903	0.14%
2019/10/30	18	39.14	28	39.03	38.85	-10	2,934	-0.34%
2019/10/29	4	37.50	4	37.98	37.35	0	3,122	0.00%
2019/10/28	5	37.98	12	38.27	37.70	-7	3,159	-0.22%
2019/10/25	9	38.82	8	38.63	38.30	1	3,164	0.03%
2019/10/23	2	37.00	4	37.13	36.95	-2	3,081	-0.06%
2019/10/22	2	36.43	0	0.00	36.50	2	3,078	0.06%
2019/10/21	1	36.25	0	0.00	36.30	1	3,090	0.03%
2019/10/18	2	36.38	0	0.00	36.40	2	3,104	0.06%
2019/10/17	3	35.98	3	36.88	36.60	0	3,097	0.00%
2019/10/16	12.1	36.37	1	36.10	36.10	11.1	3,089	0.36%
2019/10/15	0	0.00	2	36.50	36.10	-2	3,089	-0.06%
2019/10/14	0	0.00	3	36.02	35.85	-3	3,090	-0.10%
2019/10/09	4	36.26	2	36.18	36.05	2	3,081	0.06%
2019/10/08	2	36.83	2	36.70	36.85	0	3,081	0.00%
2019/10/07	1	37.80	7	37.33	37.25	-6	3,070	-0.20%
2019/10/04	5	38.46	2	38.75	38.40	3	3,055	0.10%
2019/10/03	1	38.60	2	38.63	38.60	-1	3,064	-0.03%
2019/10/02	4	38.04	4	37.99	38.20	0	3,077	0.00%
2019/10/01	3	37.18	2	37.28	37.60	1	3,128	0.03%
2019/09/27	13	37.33	6	37.16	37.00	7	3,141	0.22%
2019/09/26	4	39.60	0	0.00	39.20	4	3,117	0.13%
2019/09/25	1	39.70	2	39.75	39.50	-1	3,138	-0.03%
2019/09/24	5	40.50	3	40.33	40.10	2	3,170	0.06%
2019/09/23	1	39.80	2	40.30	40.05	-1	3,151	-0.03%
2019/09/20	4	38.99	3	39.28	39.00	1	3,144	0.03%
2019/09/19	4	39.54	1	39.95	39.30	3	3,132	0.10%
2019/09/18	1	39.50	2	39.60	39.60	-1	3,156	-0.03%
2019/09/17	1	39.65	2	40.13	39.60	-1	3,158	-0.03%
2019/09/16	6	40.18	3	40.08	39.95	3	3,164	0.09%
2019/09/12	14	41.39	14	41.44	40.80	0	3,237	0.00%
2019/09/11	6	41.29	5	41.16	41.10	1	3,286	0.03%
2019/09/10	7	40.71	11	40.85	40.55	-4	3,258	-0.12%
2019/09/09	9	40.47	5	40.37	40.40	4	3,245	0.12%
2019/09/06	14	41.50	5	41.18	41.35	9	3,229	0.28%
2019/09/05	55	41.63	50	41.46	42.00	5	3,177	0.16%
2019/09/04	11	39.31	9	39.48	39.55	2	2,963	0.07%
2019/09/03	19	39.75	9	39.71	39.45	10	3,003	0.33%
2019/09/02	19	38.96	9	39.21	39.45	10	2,933	0.34%
2019/08/30	1	37.30	7	37.60	37.80	-6	2,909	-0.21%
2019/08/28	0	0.00	7	37.19	36.75	-7	2,882	-0.24%
2019/08/27	7	36.44	6	36.61	36.70	1	2,876	0.03%
2019/08/26	8	36.74	0	0.00	35.95	8	2,885	0.28%
2019/08/23	5	38.07	6	37.99	38.10	-1	2,868	-0.03%
2019/08/22	6	39.29	6	39.68	38.80	0	2,836	0.00%
2019/08/21	5	39.24	6	39.20	39.30	-1	2,800	-0.04%
2019/08/20	3	39.85	6	39.65	39.15	-3	2,791	-0.11%
2019/08/19	43	41.23	41	40.57	40.05	2	2,784	0.07%
2019/08/16	8	39.24	21	39.45	39.50	-13	2,616	-0.50%
2019/08/15	3	37.75	3	37.88	37.70	0	2,557	0.00%
2019/08/14	18	39.47	23	39.13	38.30	-5	2,577	-0.19%
2019/08/13	9	39.53	17	39.26	39.10	-8	2,491	-0.32%
2019/08/12	35	38.95	22	39.07	39.00	13	2,487	0.52%
2019/08/08	11	36.75	6	37.04	36.65	5	2,509	0.20%
2019/08/07	64	37.43	62	36.76	36.20	2	2,505	0.08%
2019/08/06	5	34.49	22	34.89	36.40	-17	2,443	-0.70%
2019/08/05	1	33.55	6	33.37	33.10	-5	2,405	-0.21%
2019/08/02	7	34.01	5	33.94	33.50	2	2,523	0.08%
2019/08/01	8	35.75	10	35.72	35.50	-2	2,581	-0.08%
2019/07/31	72	38.01	57	38.40	36.80	15	2,606	0.58%
2019/07/30	5	35.36	2	35.50	35.80	3	2,489	0.12%
2019/07/29	0	0.00	1	33.80	34.95	-1	2,506	-0.04%
2019/07/26	1	34.25	0	0.00	34.15	1	2,546	0.04%
2019/07/25	1	34.80	2	34.93	34.75	-1	2,749	-0.04%
2019/07/24	1	35.15	1	35.10	35.20	0	2,900	0.00%
2019/07/23	3	35.25	0	0.00	34.95	3	2,959	0.10%
2019/07/22	0	0.00	1	35.70	35.25	-1	2,969	-0.03%
2019/07/19	1	34.95	0	0.00	34.80	1	3,016	0.03%
2019/07/18	0	0.00	5	34.67	34.70	-5	3,013	-0.17%
2019/07/16	0	0.00	2	34.85	34.85	-2	3,016	-0.07%
2019/07/15	2	34.70	0	0.00	34.75	2	3,011	0.07%
2019/07/12	6	35.04	12	35.15	34.65	-6	3,018	-0.20%
2019/07/10	0	0.00	4	34.05	34.50	-4	3,022	-0.13%
2019/07/09	5	34.31	0	0.00	34.05	5	3,035	0.16%
2019/07/08	5	35.24	0	0.00	35.10	5	3,026	0.17%
2019/07/05	4	36.66	6	36.58	36.20	-2	3,033	-0.07%
2019/07/04	3	35.35	5	35.58	36.15	-2	2,996	-0.07%
2019/07/03	2	35.33	5	35.65	35.40	-3	3,029	-0.10%
2019/07/02	4	35.99	1	35.80	36.00	3	3,015	0.10%
2019/07/01	12	36.44	3	36.15	36.15	9	2,988	0.30%
2019/06/28	1	35.00	1	35.35	35.25	0	2,944	0.00%
2019/06/27	11	35.77	11	36.01	35.55	0	2,932	0.00%
2019/06/26	1	34.95	0	0.00	35.25	1	2,906	0.03%
2019/06/25	7	35.61	7	35.46	34.85	0	2,896	0.00%
2019/06/24	1	34.55	1	35.20	35.40	0	2,861	0.00%
2019/06/21	3	35.23	3	35.27	35.40	0	2,843	0.00%
2019/06/20	31	36.29	30	36.56	35.85	1	2,820	0.04%
2019/06/19	5	35.50	5.4	35.97	35.10	-0.4	2,720	-0.01%
2019/06/14	0	0.00	1	33.90	33.90	-1	2,606	-0.04%
2019/06/13	1.4	34.53	0	0.00	34.20	1.4	2,592	0.05%
2019/06/11	12	33.81	13	33.63	33.30	-1	2,535	-0.04%
2019/06/10	5	31.87	5	31.91	31.90	0	2,466	0.00%
2019/06/06	12	31.90	10	32.23	31.75	2	2,455	0.08%
2019/05/30	2	31.23	2	31.35	31.40	0	2,338	0.00%
2019/05/28	6	30.56	1	30.35	30.90	5	2,302	0.22%
2019/05/27	5	29.90	1	29.55	30.15	4	2,288	0.17%
2019/05/24	14	30.78	11	31.11	30.35	3	2,267	0.13%
2019/05/23	1	30.70	14	30.22	30.25	-13	2,222	-0.58%
2019/05/22	1	31.75	5	31.90	31.75	-4	2,184	-0.18%
2019/05/21	7	31.81	1	32.35	32.35	6	2,145	0.28%
2019/05/20	9	31.39	13	31.27	31.15	-4	2,097	-0.19%
2019/05/17	15	34.50	25	33.72	33.45	-10	2,045	-0.49%
2019/05/16	49	37.22	43	37.76	36.35	6	1,941	0.31%
2019/05/15	7	36.37	2	36.28	36.20	5	1,766	0.28%
2019/05/14	5	36.48	5	36.63	36.60	0	1,708	0.00%
2019/05/13	9	36.59	7	36.71	37.05	2	1,624	0.12%
2019/05/10	37	36.42	41	36.50	37.00	-4	1,544	-0.26%
2019/05/09	24	36.97	47	35.08	34.90	-23	1,405	-1.64%
2019/05/08	10	36.87	16	36.98	37.50	-6	1,295	-0.46%
2019/05/07	25	36.29	16	35.95	37.10	9	1,216	0.74%
2019/05/06	10	33.64	5	33.64	34.20	5	1,041	0.48%
2019/05/03	16	34.76	6	34.48	35.00	10	973	1.03%
2019/05/02	35	34.52	39	34.83	35.10	-4	913	-0.44%
2019/04/30	20	31.95	29.1	31.68	33.20	-9.1	702	-1.29%
2019/04/29	32	30.13	13	30.04	30.20	19	544	3.49%
2019/04/26	5	28.68	0	0.00	28.25	5	473	1.06%
2019/04/25	5	29.15	5	29.23	29.10	0	445	0.00%
2019/04/23	0	0.00	2	27.20	27.55	-2	377	-0.53%
2019/04/22	2	27.50	0	0.00	27.55	2	372	0.54%
2019/04/18	1	28.00	1	28.20	27.15	0	349	0.00%
2019/04/17	1	28.00	17	27.96	27.65	-16	336	-4.75%
2019/04/16	1	27.55	2	26.90	27.10	-1	317	-0.32%
2019/04/15	3	28.25	10	27.61	27.30	-7	309	-2.26%
2019/04/12	0	0.00	7	26.19	26.40	-7	285	-2.45%
2019/04/11	12	28.26	12	27.69	26.95	0	275	0.00%
2019/04/10	10	27.46	1	27.25	27.25	9	240	3.74%
2019/04/09	5.1	26.40	2	27.03	27.55	3.1	213	1.45%
2019/04/08	1	25.05	0	0.00	25.05	1	149	0.67%
2019/04/03	0	0.00	1	23.00	22.80	-1	139	-0.72%
2019/04/01	0	0.00	1	22.20	22.15	-1	133	-0.75%
2019/03/20	0	0.00	1	22.85	22.95	-1	125	-0.80%
2019/03/18	1	23.00	0	0.00	23.00	1	124	0.80%
2019/03/15	6	23.58	7	23.21	23.00	-1	122	-0.81%
2019/03/14	2	23.15	0	0.00	23.15	2	109	1.83%
2019/03/12	1	22.20	1	21.70	21.65	0	99	0.00%
2019/03/08	1	21.25	1	21.50	21.30	0	108	0.00%
2019/03/07	1	21.35	1	21.50	21.40	0	109	0.00%
2019/03/06	0	0.00	2	21.80	21.75	-2	106	-1.88%
2019/02/26	2	21.38	0	0.00	21.30	2	97	2.05%
2019/02/22	0	0.00	1	21.85	21.85	-1	96	-1.04%
2019/02/20	1	21.50	1	21.25	21.20	0	90	0.00%
2019/02/19	0	0.00	1	21.35	21.60	-1	87	-1.14%
2019/02/14	1	21.05	0	0.00	20.80	1	76	1.31%
2019/01/18	0	19.00	0	0.00	19.00	0	63	0.00%
2019/01/04	1	18.80	0	0.00	18.65	1	73	1.35%
2018/12/04	1	21.05	0	0.00	21.10	1	127	0.79%
2018/11/26	0.4	19.20	0	0.00	19.05	0.4	120	0.37%
2018/11/12	0	0.00	1	19.25	19.30	-1	135	-0.74%
2018/10/29	2	18.70	0	0.00	18.50	2	140	1.42%
2018/10/11	0	0.00	3	18.88	18.65	-3	131	-2.28%
2018/10/04	2	21.95	1	21.70	21.80	1	125	0.80%
2018/10/03	1	22.80	0	0.00	22.00	1	125	0.80%
2018/09/27	0	0.00	1	21.50	21.35	-1	120	-0.83%
2018/09/26	0.4	21.50	0	0.00	21.50	0.4	121	0.29%
2018/09/25	1	21.35	0	0.00	21.45	1	122	0.82%
2018/09/13	1	22.00	2	22.55	20.80	-1	113	-0.88%
2018/09/07	2	21.85	0	0.00	21.80	2	86	2.31%
2018/09/06	0	0.00	1	23.90	23.75	-1	82	-1.21%
2018/09/03	1	24.15	0	0.00	24.20	1	82	1.21%
2018/08/23	0	0.00	1	24.00	24.25	-1	83	-1.20%
2018/08/20	1	24.35	0	24.60	24.35	1	81	1.18%
2018/08/10	0.1	25.55	0	0.00	25.60	0.1	82	0.12%
2018/08/07	1	26.05	0	0.00	26.00	1	89	1.12%
2018/07/31	0.1	25.40	0	0.00	25.65	0.1	90	0.11%
2018/07/09	2	25.60	0	0.00	25.60	2	97	2.05%
2018/07/06	2	26.05	1	26.00	26.00	1	97	1.02%
2018/07/05	1	28.45	0	0.00	28.45	1	96	1.03%
2018/07/02	1	28.85	0	0.00	28.65	1	103	0.97%
2018/06/19	2	28.83	0	0.00	28.85	2	125	1.60%
2018/06/07	1	30.25	0	0.00	29.95	1	136	0.73%
2018/06/06	0	0.00	4	29.95	29.95	-4	137	-2.91%
2018/06/05	1	29.35	1	29.30	29.30	0	137	0.00%
2018/06/04	0	0.00	0	28.95	29.30	0	138	-0.01%
2018/05/23	1	28.00	0	0.00	28.00	1	144	0.69%
2018/05/22	1	28.50	0	0.00	28.00	1	162	0.62%
2018/05/21	4	28.20	0	0.00	28.30	4	164	2.44%
2018/05/16	0	0.00	1	27.80	27.85	-1	174	-0.57%
2018/05/04	0	0.00	1.1	28.65	28.65	-1.1	193	-0.54%
2018/04/27	0	0.00	9	29.06	29.05	-9	198	-4.53%
2018/04/26	3	29.05	1	29.20	28.90	2	200	1.00%
2018/04/25	0	0.00	3	29.30	29.20	-3	205	-1.46%
2018/04/24	1	29.50	0	0.00	29.10	1	211	0.47%
2018/04/23	1	29.80	0	0.00	29.80	1	220	0.45%
2018/04/16	5	31.60	0	0.00	31.35	5	233	2.14%
2018/04/12	1	31.60	0	0.00	32.50	1	240	0.42%
2018/04/09	4	31.80	0	0.00	31.95	4	253	1.58%
2018/04/03	2	32.05	0	0.00	31.90	2	249	0.80%
2018/03/30	1	33.00	0	0.00	33.00	1	247	0.40%
2018/03/14	0	0.00	1	31.10	31.50	-1	249	-0.40%
2018/03/05	0	0.00	1	30.50	30.25	-1	246	-0.41%
2018/03/02	1	30.00	2	30.10	30.25	-1	249	-0.40%
2018/02/26	2	30.25	1	30.50	30.30	1	254	0.39%
2018/02/23	1	30.25	0	0.00	30.15	1	253	0.39%
2018/02/22	3	30.50	0	0.00	30.30	3	250	1.20%
2018/02/12	1	29.40	0	0.00	29.90	1	232	0.43%
2018/02/09	1	28.25	0	0.00	28.65	1	229	0.44%
2018/02/06	0	0.00	2	32.00	29.75	-2	220	-0.91%
2018/01/31	1	33.00	0	0.00	33.10	1	213	0.47%
2018/01/30	0	0.00	5	33.20	33.00	-5	215	-2.32%
2018/01/25	0	0.00	1	34.10	33.90	-1	221	-0.45%
2018/01/23	0	0.00	2	34.43	34.25	-2	223	-0.90%
2018/01/19	1	34.70	0	0.00	34.90	1	225	0.44%
2018/01/15	5	33.90	0	0.00	33.85	5	207	2.41%
2018/01/10	0	0.00	1	33.45	33.30	-1	208	-0.48%
2018/01/05	2	34.50	3	34.40	34.40	-1	205	-0.49%