蜜望實 (8043)-新光-高雄券商分點個股進出

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

蜜望實

(8043)

可現股當沖

股價
24.40
漲跌
▲0.10
漲幅
+0.41%
成交量
137張
產業
上櫃電子零組件類股
113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

蜜望實 (8043)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	1	24.95	1	24.50	24.40	0	101	0.00%
2024/04/23	1	24.10	0	0.00	24.05	1	138	0.72%
2024/04/15	0	0.00	0	24.90	24.80	0	137	0.00%
2024/04/10	0	0.00	0	25.90	25.50	0	139	0.00%
2024/04/08	0	26.80	0	0.00	24.45	0	133	0.00%
2024/04/03	0	26.27	0	0.00	24.40	0	134	0.00%
2024/03/28	0	25.34	1	25.00	24.90	-1	132	-0.75%
2024/03/25	1	24.45	3	24.40	24.40	-2	129	-1.54%
2024/03/22	0	25.95	0	0.00	24.45	0	129	0.00%
2024/03/15	0	25.00	0	0.00	23.90	0	133	0.00%
2024/03/13	1	25.50	0	0.00	25.45	1	126	0.79%
2024/03/11	0	26.45	0	0.00	25.80	0	127	0.00%
2024/03/01	0	0.00	7	27.35	27.20	-7	136	-5.11%
2024/02/29	7	27.71	0	0.00	27.55	7	138	5.04%
2024/02/27	0	0.00	3	27.15	27.05	-3	146	-2.05%
2024/02/20	0	27.70	0	0.00	27.40	0	150	0.00%
2024/02/19	0	0.00	1	28.15	28.15	-1	150	-0.66%
2024/02/05	0	0.00	1	26.85	26.80	-1	161	-0.62%
2024/01/31	1	27.20	0	0.00	27.20	1	209	0.48%
2024/01/23	1.1	28.00	0	0.00	28.00	1.1	239	0.45%
2024/01/19	1	28.35	1	28.00	28.00	0	234	0.00%
2024/01/18	1	28.35	1	28.25	28.40	0	218	0.00%
2024/01/17	1	27.55	0	0.00	27.20	1	199	0.50%
2024/01/09	0	0.00	3	27.10	27.10	-3	199	-1.51%
2024/01/04	3	28.05	0	0.00	27.85	3	203	1.47%
2023/12/04	1	28.65	0	0.00	28.60	1	230	0.43%
2023/11/27	0	0.00	2	28.38	27.60	-2	223	-0.89%
2023/11/24	2	28.58	0	0.00	28.35	2	221	0.90%
2023/11/16	0	0.00	0	27.45	27.60	0	213	0.00%
2023/11/15	0	0.00	1	28.30	27.85	-1	212	-0.47%
2023/11/13	1	27.55	0	0.00	26.90	1	219	0.46%
2023/11/10	1	27.95	0	0.00	28.05	1	212	0.47%
2023/11/09	3	29.00	2	29.25	28.35	1	212	0.47%
2023/11/08	1	27.55	4	27.60	27.75	-3	172	-1.74%
2023/11/07	3	27.67	3	27.53	27.80	0	168	0.00%
2023/11/02	1	27.10	6	26.87	26.45	-5	161	-3.10%
2023/11/01	5	26.74	0	0.00	26.85	5	150	3.32%
2023/10/20	0	26.40	0	0.00	25.85	0	152	0.00%
2023/10/18	0	0.00	1	26.55	26.40	-1	157	-0.64%
2023/10/12	3	27.60	0	0.00	26.75	3	211	1.42%
2023/09/20	1	27.35	0	0.00	26.95	1	216	0.46%
2023/09/19	1	28.05	6	28.00	27.75	-5	218	-2.29%
2023/09/18	0	0.00	2	28.35	28.05	-2	219	-0.91%
2023/09/14	3	28.20	2	27.95	28.25	1	221	0.45%
2023/09/13	0	0.00	1	27.55	27.55	-1	211	-0.47%
2023/09/12	9	27.28	1	27.75	27.20	8	224	3.56%
2023/09/11	2	27.50	3	27.55	27.75	-1	234	-0.43%
2023/09/01	2	27.40	1	27.60	27.25	1	267	0.37%
2023/08/29	0	0.00	1	26.55	26.25	-1	267	-0.37%
2023/08/28	1	26.05	0	0.00	26.10	1	264	0.38%
2023/08/17	0	0.00	2	26.40	27.50	-2	292	-0.68%
2023/08/14	1	26.50	0	0.00	26.50	1	286	0.35%
2023/08/02	1	27.25	0	0.00	27.30	1	283	0.35%
2023/07/18	1	29.25	4.1	29.49	28.55	-3.1	305	-1.00%
2023/07/17	3	28.80	0	0.00	29.00	3	282	1.06%
2023/07/10	0	0.00	2	27.00	26.90	-2	290	-0.69%
2023/07/03	2	28.30	0	0.00	28.15	2	305	0.65%
2023/06/29	0.1	27.95	0	0.00	27.90	0.1	305	0.02%
2023/06/26	0	0.00	3	28.20	28.20	-3	308	-0.97%
2023/06/14	1	28.95	1	28.90	29.10	0	272	0.00%
2023/06/09	0	0.00	6	29.30	29.00	-6	261	-2.29%
2023/06/08	6	29.08	0	0.00	28.95	6	254	2.36%
2023/06/06	0	0.00	0	28.55	28.20	0	249	0.00%
2023/05/31	1	28.85	1	28.75	28.60	0	284	0.00%
2023/05/29	1	29.25	5	29.25	28.90	-4	296	-1.36%
2023/05/26	7	29.01	1	29.25	29.05	6	284	2.11%
2023/05/24	1	27.50	0	0.00	27.70	1	292	0.34%
2023/05/23	1	27.80	3	27.85	27.80	-2	305	-0.65%
2023/05/09	1	28.20	0	0.00	28.05	1	439	0.23%
2023/05/08	2	28.60	0	0.00	28.55	2	466	0.43%
2023/05/05	4	29.11	5	29.53	28.80	-1	475	-0.21%
2023/05/04	6	28.93	4	28.93	29.20	2	451	0.44%
2023/04/28	1	27.90	0	0.00	27.20	1	446	0.22%
2023/04/25	1	26.95	0	0.00	26.60	1	451	0.22%
2023/04/17	1	29.15	0	29.05	29.20	1	473	0.21%
2023/04/14	1	29.30	1	29.70	29.35	0	472	0.00%
2023/04/13	3	29.58	0	0.00	29.10	3	467	0.64%
2023/04/10	0	29.00	0	0.00	28.75	0	490	0.00%
2023/04/07	0	27.95	0	0.00	27.90	0	478	0.00%
2023/04/06	0	28.03	0	0.00	27.65	0	477	0.00%
2023/03/31	1	28.45	1	28.15	28.15	0	475	0.00%
2023/03/30	0	28.00	0	0.00	28.00	0	475	0.00%
2023/03/27	0	28.95	0	0.00	28.20	0	471	0.00%
2023/03/22	0	28.95	0	0.00	28.15	0	466	0.00%
2023/03/21	0	0.00	3	28.43	28.20	-3	463	-0.65%
2023/03/17	0	28.90	0	0.00	28.35	0	462	0.00%
2023/03/16	1	27.95	0	0.00	28.20	1	461	0.22%
2023/03/14	0	29.85	0	0.00	28.80	0	461	0.00%
2023/03/10	2	29.65	0	0.00	29.70	2	460	0.43%
2023/03/08	1	31.35	1	31.20	31.20	0	476	0.00%
2023/03/03	0	0.00	2	31.40	31.30	-2	459	-0.44%
2023/03/02	2	30.05	4	30.44	31.00	-2	436	-0.46%
2023/02/24	2	29.70	7	30.01	29.75	-5	419	-1.19%
2023/02/20	7	31.27	15	30.76	31.00	-8	379	-2.11%
2023/02/17	19	29.74	15	30.32	30.10	4	342	1.17%
2023/02/16	0	0.00	1	28.60	28.10	-1	275	-0.36%
2023/02/09	2	27.50	0	0.00	27.60	2	257	0.78%
2023/02/08	0	0.00	1	27.80	27.60	-1	256	-0.39%
2023/02/06	1	28.50	3	28.48	28.30	-2	268	-0.74%
2023/02/02	0	0.00	3	27.45	27.60	-3	238	-1.26%
2023/02/01	0	0.00	1	27.10	27.10	-1	231	-0.43%
2023/01/31	1	26.30	1	26.75	26.50	0	229	0.00%
2023/01/30	1	26.40	0	0.00	26.45	1	227	0.44%
2023/01/17	2	26.65	0	0.00	26.65	2	225	0.89%
2023/01/12	1	27.40	0	0.00	27.35	1	218	0.46%
2023/01/11	1	27.05	4	27.03	27.10	-3	212	-1.41%
2023/01/09	2	27.35	4	27.00	27.25	-2	197	-1.01%
2023/01/06	0	0.00	1	26.65	26.55	-1	190	-0.53%
2023/01/04	5	26.50	0	0.00	26.05	5	186	2.69%
2022/12/30	2	26.65	6	26.38	26.55	-4	180	-2.21%
2022/12/28	6	25.67	2	25.80	25.65	4	147	2.72%
2022/12/22	0	0.00	1	24.60	24.70	-1	142	-0.70%
2022/12/07	1	25.30	1	25.55	25.30	0	159	0.00%
2022/12/01	2	28.15	9	27.27	27.10	-7	162	-4.31%
2022/11/30	6	26.85	0	0.00	26.85	6	149	4.01%
2022/11/29	0	0.00	4	24.85	25.10	-4	144	-2.77%
2022/11/25	1	25.05	0	0.00	24.90	1	157	0.63%
2022/11/24	0	0.00	1	24.90	24.90	-1	169	-0.59%
2022/11/23	0	0.00	5	25.25	25.05	-5	199	-2.50%
2022/11/17	0	0.00	3	25.55	25.60	-3	309	-0.97%
2022/11/16	3	25.40	0	0.00	25.40	3	311	0.96%
2022/11/14	1	25.70	1	25.85	26.05	0	314	0.00%
2022/11/11	1	25.40	1	25.50	25.40	0	314	0.00%
2022/11/07	1	25.95	1	26.45	25.80	0	348	0.00%
2022/11/02	10	26.05	0	0.00	26.15	10	345	2.90%
2022/09/05	3	26.15	0	0.00	25.85	3	382	0.79%
2022/09/01	1	27.90	0	0.00	27.20	1	394	0.25%
2022/08/31	0	0.00	15	28.40	28.25	-15	385	-3.89%
2022/08/30	0	0.00	3	28.70	28.60	-3	385	-0.78%
2022/08/29	7	29.01	8	28.68	28.75	-1	368	-0.27%
2022/08/26	3	26.65	1	26.60	26.90	2	280	0.71%
2022/08/24	1	25.80	3	25.78	25.35	-2	264	-0.76%
2022/08/23	2	25.60	0	0.00	25.50	2	259	0.77%
2022/08/19	2	26.00	0	0.00	25.70	2	255	0.78%
2022/08/16	0	0.00	3	26.20	26.10	-3	246	-1.22%
2022/08/15	3	26.60	1	25.90	26.75	2	229	0.87%
2022/08/12	0	0.00	4	25.50	25.45	-4	215	-1.85%
2022/08/11	1	25.50	2	25.55	25.45	-1	213	-0.47%
2022/08/05	1	24.50	1	24.85	24.85	0	210	0.00%
2022/08/04	1	23.90	0	0.00	24.35	1	210	0.48%
2022/07/29	1	25.50	1	25.70	25.30	0	205	0.00%
2022/07/28	1	24.80	1	25.30	25.20	0	202	0.00%
2022/07/27	1	25.35	0	0.00	25.30	1	199	0.50%
2022/07/26	1	25.70	0	0.00	25.30	1	197	0.51%
2022/07/20	1	25.15	2	25.15	25.10	-1	177	-0.56%
2022/07/18	0	0.00	1	26.25	25.65	-1	173	-0.58%
2022/07/15	0	0.00	1	24.15	24.85	-1	156	-0.64%
2022/07/14	1	23.20	1	23.55	23.60	0	150	0.00%
2022/07/12	1	23.20	0	0.00	23.20	1	149	0.67%
2022/07/11	2	25.03	1	25.05	24.80	1	147	0.68%
2022/07/08	1	25.80	1	24.80	24.90	0	146	0.00%
2022/07/07	2	24.83	1	24.85	25.00	1	138	0.72%
2022/07/06	0	0.00	1	23.55	24.30	-1	123	-0.81%
2022/07/04	0	0.00	2	22.10	22.50	-2	117	-1.70%
2022/07/01	0	0.00	2	22.80	22.15	-2	118	-1.69%
2022/06/28	1	24.00	0	0.00	24.10	1	116	0.86%
2022/06/27	1	24.00	0	23.80	24.00	1	117	0.85%
2022/06/17	0	0.00	1	24.50	24.55	-1	115	-0.87%
2022/06/16	1	25.85	0	0.00	24.80	1	114	0.87%
2022/06/14	1	26.35	1	26.75	25.95	0	112	0.00%
2022/06/13	1	26.35	2	26.68	26.40	-1	109	-0.92%
2022/06/10	2	26.70	2	26.88	26.65	0	106	0.00%
2022/06/09	0	0.00	1	25.95	26.00	-1	90	-1.10%
2022/06/08	2.1	26.25	0	0.00	25.85	2.1	88	2.31%
2022/06/07	2	26.15	2	26.40	26.30	0	76	0.00%
2022/06/01	1	24.05	1	24.45	24.00	0	67	0.00%
2022/05/31	1	23.90	1	24.15	24.00	0	67	0.00%
2022/05/30	1	23.95	1	24.25	23.95	0	67	0.00%
2022/05/26	1	23.50	1	23.80	23.60	0	67	0.00%
2022/05/25	0	23.70	0	0.00	23.55	0	68	0.00%
2022/05/18	1	23.40	1	23.65	23.60	0	73	0.00%
2022/05/12	1	23.55	0	0.00	23.25	1	76	1.31%
2022/05/11	0	0.00	1	23.90	23.90	-1	79	-1.26%
2022/05/10	1	23.00	0	0.00	23.35	1	80	1.24%
2022/05/03	1	23.85	0	0.00	23.80	1	86	1.16%
2022/04/27	1	23.60	0	0.00	23.60	1	106	0.94%
2022/04/22	1	24.65	0	0.00	24.70	1	114	0.87%
2022/04/20	0	27.00	0	0.00	25.00	0	162	0.00%
2022/04/19	0	24.80	0	0.00	24.80	0	191	0.00%
2022/04/18	0	24.45	0	0.00	24.50	0	194	0.00%
2022/04/14	0	0.00	1	24.95	24.80	-1	206	-0.49%
2022/04/12	1	24.50	0	0.00	24.80	1	229	0.44%
2022/04/08	4	25.23	0	0.00	25.35	4	256	1.56%
2022/04/06	1	25.80	0	0.00	25.85	1	256	0.39%
2022/03/28	0	0.00	1	26.15	26.20	-1	260	-0.38%
2022/03/22	0	25.85	0	0.00	26.20	0	263	0.00%
2022/03/08	0	25.30	0	0.00	24.60	0	270	0.00%
2022/02/16	0	0.00	1	27.25	26.95	-1	317	-0.31%
2022/02/15	1	26.90	0	0.00	26.75	1	318	0.31%
2022/02/09	0	0.00	1	27.25	27.30	-1	318	-0.31%
2022/02/08	1	27.00	1	27.35	27.05	0	319	0.00%
2022/01/26	5	26.40	0	0.00	26.40	5	323	1.54%
2022/01/21	1	27.05	1	26.90	27.10	0	334	0.00%
2022/01/20	1	28.25	1	28.55	28.20	0	331	0.00%
2022/01/18	4	28.99	4	28.68	28.30	0	341	0.00%
2022/01/17	1	28.10	0	0.00	28.40	1	334	0.30%
2022/01/14	2	28.70	0	0.00	28.35	2	332	0.60%
2022/01/13	3	29.08	3	29.08	29.35	0	316	0.00%
2022/01/12	1	27.30	2	28.28	29.30	-1	288	-0.35%
2022/01/07	0	0.00	1	27.50	27.60	-1	258	-0.39%
2022/01/06	2	29.25	2	28.98	29.20	0	248	0.00%
2022/01/05	1	28.30	2	28.35	28.20	-1	230	-0.43%
2022/01/04	0	0.00	5	29.25	28.15	-5	225	-2.22%
2022/01/03	2	28.00	1.1	28.43	28.50	0.9	212	0.42%
2021/12/21	0	26.90	1	27.10	27.10	-1	213	-0.47%
2021/12/16	1	27.60	1	27.90	27.35	0	214	0.00%
2021/12/13	1	27.35	1	27.45	27.35	0	218	0.00%
2021/12/08	0	27.00	0	0.00	26.70	0	250	0.00%
2021/12/03	1	27.10	0	0.00	27.05	1	260	0.38%
2021/11/30	1	28.05	1	28.30	27.60	0	268	0.00%
2021/11/29	1	26.45	1	26.90	26.95	0	265	0.00%
2021/11/22	0	0.00	1	28.05	28.15	-1	263	-0.38%
2021/11/18	1	27.75	2	27.80	27.80	-1	265	-0.38%
2021/11/17	5	28.08	1	28.30	27.95	4	262	1.52%
2021/11/16	1	26.80	1	27.00	27.00	0	248	0.00%
2021/11/15	1	27.15	1.1	27.00	27.05	-0.1	247	-0.03%
2021/11/12	1	26.85	1	26.70	26.70	0	248	0.00%
2021/11/09	1	26.35	1	26.40	26.30	0	255	0.00%
2021/11/01	1	26.55	0	0.00	26.65	1	273	0.37%
2021/10/29	2	26.80	1	27.15	26.60	1	279	0.36%
2021/10/28	1	26.65	0	0.00	26.30	1	272	0.37%
2021/10/27	0	0.00	1	26.85	26.75	-1	269	-0.37%
2021/10/20	1	25.25	1	25.50	25.05	0	285	0.00%
2021/10/13	1	23.55	0	0.00	23.45	1	375	0.27%
2021/10/08	2	24.60	0	0.00	24.65	2	403	0.50%
2021/10/06	1	23.70	0	0.00	23.70	1	432	0.23%
2021/10/01	0	0.00	3	24.65	24.75	-3	517	-0.58%
2021/09/22	1	25.90	0	0.00	26.30	1	787	0.13%
2021/09/15	1	26.80	7	26.79	27.20	-6	798	-0.75%
2021/09/14	17	27.62	3	27.52	27.40	14	802	1.75%
2021/09/13	1	27.15	1	26.40	26.95	0	816	0.00%
2021/09/09	1	25.90	0	0.00	26.30	1	825	0.12%
2021/09/08	1	24.55	2	24.85	24.50	-1	825	-0.12%
2021/09/07	1	25.20	1	25.45	25.25	0	824	0.00%
2021/08/27	1	26.70	1	26.75	26.75	0	826	0.00%
2021/08/16	1	26.85	1	26.65	27.00	0	887	0.00%
2021/08/11	0	0.00	3	29.25	29.10	-3	920	-0.33%
2021/08/09	1	30.55	0	0.00	30.40	1	939	0.11%
2021/08/06	1	31.80	0.4	31.45	31.60	0.6	948	0.07%
2021/08/05	1	32.60	0	0.00	32.05	1	954	0.10%
2021/08/02	1	30.71	1	30.90	30.90	0	977	0.00%
2021/07/29	2	31.78	2	31.60	31.60	0	1,006	0.00%
2021/07/28	1	32.10	1	32.50	31.30	0	1,012	0.00%
2021/07/27	0	0.00	2	33.80	32.50	-2	1,016	-0.20%
2021/07/26	1	33.10	1	33.45	33.80	0	1,035	0.00%
2021/07/23	2	33.68	1	33.65	33.65	1	1,041	0.10%
2021/07/22	0	0.00	1	34.25	33.60	-1	1,044	-0.10%
2021/07/21	2	32.83	1	32.75	31.70	1	1,046	0.10%
2021/07/19	1.1	34.11	2	34.28	33.90	-0.9	1,104	-0.08%
2021/07/14	1	33.10	3	33.27	32.75	-2	1,221	-0.16%
2021/07/13	0.1	35.20	0	0.00	33.30	0.1	1,220	0.01%
2021/07/12	1.1	33.68	1	33.85	33.90	0.1	1,205	0.01%
2021/07/09	10	34.34	5	34.05	34.00	5	1,187	0.42%
2021/07/08	4	33.86	6	33.81	33.80	-2	1,150	-0.17%
2021/07/07	2	33.70	4	34.01	32.85	-2	1,138	-0.18%
2021/07/05	3	33.17	4	33.21	33.00	-1	1,128	-0.09%
2021/07/02	3	32.70	0	0.00	32.35	3	1,140	0.26%
2021/07/01	17.1	33.84	15	34.37	33.10	2.1	1,133	0.18%
2021/06/30	3	32.47	5	32.42	33.25	-2	1,043	-0.19%
2021/06/29	2	31.15	1	30.80	30.25	1	982	0.10%
2021/06/25	0	0.00	1	30.40	30.50	-1	964	-0.10%
2021/06/24	0	0.00	1	30.55	30.50	-1	962	-0.10%
2021/06/23	1	30.60	1	30.40	30.55	0	960	0.00%
2021/06/22	3	31.02	8	31.11	30.20	-5	956	-0.52%
2021/06/17	0	0.00	1	30.10	30.20	-1	926	-0.11%
2021/06/15	11	29.88	12	30.06	29.70	-1	936	-0.11%
2021/06/11	0	0.00	1	28.80	28.80	-1	941	-0.11%
2021/06/10	1	28.55	1	28.70	28.80	0	1,000	0.00%
2021/06/09	1	29.20	1	29.35	28.80	0	1,021	0.00%
2021/06/02	1	29.20	9	29.66	29.20	-8	1,252	-0.64%
2021/06/01	1	30.15	2	30.05	30.10	-1	1,250	-0.08%
2021/05/28	1	30.25	2	30.45	30.25	-1	1,249	-0.08%
2021/05/27	1	30.10	3	30.20	30.00	-2	1,246	-0.16%
2021/05/26	0	0.00	1	30.00	30.00	-1	1,232	-0.08%
2021/05/25	1	29.10	1	30.15	29.35	0	1,229	0.00%
2021/05/24	4	28.78	4	28.90	28.85	0	1,231	0.00%
2021/05/21	0	0.00	1	28.60	28.60	-1	1,245	-0.08%
2021/05/20	1	26.35	3	26.62	26.00	-2	1,231	-0.16%
2021/05/19	3	25.93	1	25.70	26.20	2	1,247	0.16%
2021/05/18	5	24.66	8	24.64	25.65	-3	1,276	-0.24%
2021/05/17	8	24.07	1	24.45	23.40	7	1,327	0.53%
2021/05/14	3	27.27	1	26.10	26.00	2	1,359	0.15%
2021/05/13	1	26.15	1	26.30	26.10	0	1,362	0.00%
2021/05/12	4	26.05	1	26.50	26.05	3	1,368	0.22%
2021/05/10	1	31.60	1	30.80	30.85	0	1,340	0.00%
2021/05/07	2	30.23	4	30.66	31.65	-2	1,342	-0.15%
2021/05/06	2	29.20	0	0.00	28.80	2	1,323	0.15%
2021/05/04	9	28.78	1	28.95	29.20	8	1,313	0.61%
2021/05/03	3	31.33	4	30.96	30.45	-1	1,309	-0.08%
2021/04/29	6	33.31	4	33.40	33.05	2	1,287	0.16%
2021/04/28	2	34.35	0	0.00	34.00	2	1,279	0.16%
2021/04/27	2	34.95	3	35.50	34.40	-1	1,277	-0.08%
2021/04/26	7	35.43	8.6	35.19	35.30	-1.6	1,254	-0.13%
2021/04/23	4	32.69	2	32.90	32.65	2	1,202	0.17%
2021/04/22	1	32.55	0	0.00	32.00	1	1,208	0.08%
2021/04/21	7	34.99	8.4	35.28	34.00	-1.4	1,205	-0.11%
2021/04/20	4	32.99	12	32.99	33.75	-8	1,139	-0.70%
2021/04/19	5	32.31	1	32.65	32.10	4	1,220	0.33%
2021/04/16	3	31.62	0	0.00	32.10	3	1,345	0.22%
2021/04/15	1	31.60	0	0.00	31.55	1	1,368	0.07%
2021/04/14	8	31.06	2	30.38	31.10	6	1,371	0.44%
2021/04/13	1	32.60	1	32.30	31.65	0	1,371	0.00%
2021/04/12	3	33.15	0	0.00	32.55	3	1,375	0.22%
2021/04/09	1	32.70	0	0.00	32.85	1	1,365	0.07%
2021/04/08	1	33.55	0.7	32.65	33.70	0.3	1,349	0.02%
2021/04/07	1	32.75	3	32.70	32.60	-2	1,325	-0.15%
2021/03/30	0	0.00	1	32.15	32.25	-1	1,364	-0.07%
2021/03/26	0	0.00	1	31.75	31.65	-1	1,365	-0.07%
2021/03/25	5	31.50	0	0.00	31.30	5	1,374	0.36%
2021/03/23	0	32.38	13	32.75	32.05	-13	1,417	-0.92%
2021/03/19	0	32.25	0	0.00	32.45	0	1,437	0.00%
2021/03/18	0	0.00	8	33.06	32.60	-8	1,453	-0.55%
2021/03/17	0	0.00	1	33.55	33.10	-1	1,462	-0.07%
2021/03/16	19	34.68	7	34.50	34.00	12	1,480	0.81%
2021/03/15	3.2	33.58	0	0.00	33.65	3.2	1,549	0.21%
2021/03/12	19.5	32.57	4	33.03	33.45	15.5	1,532	1.01%
2021/03/11	25	33.76	24	34.16	33.15	1	1,505	0.07%
2021/03/10	4	30.89	2	30.95	31.50	2	1,366	0.15%
2021/03/09	3	28.97	0	0.00	32.00	3	1,348	0.22%
2021/03/08	1	30.35	3	30.02	29.70	-2	1,345	-0.15%
2021/03/04	3	30.87	0	0.00	30.85	3	1,385	0.22%
2021/03/03	1	30.70	1	30.90	31.45	0	1,445	0.00%
2021/03/02	1	31.55	3	31.28	30.90	-2	1,451	-0.14%
2021/02/26	1	31.45	0	0.00	31.25	1	1,537	0.07%
2021/02/24	2	31.80	1	32.00	31.30	1	1,609	0.06%
2021/02/23	1	33.50	2	32.98	32.35	-1	1,616	-0.06%
2021/02/22	1	32.85	0	0.00	32.40	1	1,586	0.06%
2021/02/19	1	32.10	1	32.30	32.15	0	1,569	0.00%
2021/02/18	1	32.55	1	32.75	32.75	0	1,550	0.00%
2021/02/17	1	32.90	5	32.62	32.90	-4	1,562	-0.26%
2021/02/05	1	30.70	0	0.00	30.70	1	1,502	0.07%
2021/02/04	1	28.50	0	0.00	28.15	1	1,459	0.07%
2021/02/03	2	28.00	1	27.90	29.40	1	1,450	0.07%
2021/01/29	2	28.35	0	0.00	28.00	2	1,442	0.14%
2021/01/26	1	28.40	0	0.00	28.20	1	1,510	0.07%
2021/01/25	1	29.35	6	29.11	28.80	-5	1,503	-0.33%
2021/01/21	2	28.10	1	28.45	28.65	1	1,485	0.07%
2021/01/20	2	28.90	12	28.95	28.60	-10	1,478	-0.68%
2021/01/18	2	29.20	2	29.90	30.65	0	1,454	0.00%
2021/01/15	5	31.95	3	31.40	31.00	2	1,440	0.14%
2021/01/14	10	32.05	4	32.26	32.70	6	1,417	0.42%
2021/01/13	10	32.44	8	33.01	32.20	2	1,395	0.14%
2021/01/12	34	32.21	27	32.60	31.85	7	1,350	0.52%
2021/01/11	11	32.26	2	32.45	32.80	9	1,235	0.73%
2021/01/07	1	28.60	1	28.65	28.65	0	1,074	0.00%
2021/01/05	0	0.00	1	29.85	29.40	-1	1,057	-0.09%
2020/12/29	0	0.00	5	29.69	29.15	-5	1,040	-0.48%
2020/12/25	10	28.85	11	28.50	29.00	-1	1,012	-0.10%
2020/12/24	5	29.52	6	29.18	28.60	-1	1,005	-0.10%
2020/12/23	0	0.00	5	28.10	28.10	-5	964	-0.52%
2020/12/22	2	28.03	1	27.90	27.10	1	961	0.10%
2020/12/21	0	0.00	2	27.45	27.90	-2	954	-0.21%
2020/12/18	10	28.83	31	28.91	28.20	-21	943	-2.23%
2020/12/17	1	30.10	0	0.00	29.95	1	911	0.11%
2020/12/16	1	29.90	12	30.03	30.75	-11	890	-1.23%
2020/12/15	4	30.20	6	30.38	29.50	-2	871	-0.23%
2020/12/14	18	30.10	5	30.35	29.90	13	851	1.53%
2020/12/11	5	29.97	4	28.89	29.25	1	826	0.12%
2020/12/10	4	28.94	5	29.12	29.30	-1	805	-0.12%
2020/12/09	25	30.35	14	30.83	29.80	11	772	1.42%
2020/12/08	1	28.55	1	28.10	28.10	0	644	0.00%
2020/12/07	0	0.00	8	28.78	28.45	-8	639	-1.25%
2020/12/04	4	28.99	0	0.00	29.00	4	633	0.63%
2020/12/03	1	30.10	1	30.30	29.55	0	625	0.00%
2020/12/02	4	30.59	1	30.80	30.10	3	611	0.49%
2020/12/01	3	30.38	2	29.88	30.10	1	594	0.17%
2020/11/30	1	29.80	0	0.00	29.70	1	560	0.18%
2020/11/27	22	30.20	16	29.91	29.60	6	548	1.09%
2020/11/26	6	28.78	5	28.65	28.65	1	484	0.21%
2020/11/25	37.1	29.73	30	29.81	29.05	7.1	472	1.50%
2020/11/24	7	27.43	14	27.70	28.80	-7	380	-1.84%
2020/11/23	1	26.60	10	26.36	26.20	-9	310	-2.90%
2020/11/19	0	0.00	1	24.70	24.75	-1	276	-0.36%
2020/11/16	1	24.55	0	0.00	24.85	1	280	0.36%
2020/11/12	3	25.70	0	0.00	25.50	3	241	1.24%
2020/11/11	1	25.90	6	26.08	26.00	-5	237	-2.11%
2020/11/10	5	25.55	6	25.96	25.30	-1	231	-0.43%
2020/11/06	20	25.61	0	0.00	25.15	20	231	8.65%
2020/11/05	1	25.75	0	0.00	25.85	1	232	0.43%
2020/11/04	5	26.19	5	26.19	25.80	0	223	0.00%
2020/11/03	8	24.35	8	24.60	24.70	0	173	0.00%
2020/10/22	0	0.00	6	23.75	23.75	-6	226	-2.65%
2020/10/08	5	24.91	5	24.75	24.75	0	473	0.00%
2020/09/29	1	24.20	1	23.80	23.80	0	474	0.00%
2020/09/23	0	0.00	1	24.00	23.95	-1	482	-0.21%
2020/08/18	0	0.00	2	26.05	25.85	-2	531	-0.38%
2020/08/17	2	26.30	0	0.00	26.30	2	528	0.38%
2020/08/12	0	0.00	4	26.35	26.30	-4	533	-0.75%
2020/08/06	0	0.00	14	26.96	26.60	-14	531	-2.63%
2020/08/05	4	26.85	0	0.00	27.10	4	529	0.76%
2020/08/03	10	26.55	0	0.00	26.55	10	530	1.89%
2020/07/31	0	0.00	2	26.25	26.10	-2	537	-0.37%
2020/07/30	2	26.08	2	26.35	26.10	0	558	0.00%
2020/07/29	2	26.05	0	0.00	26.05	2	630	0.32%
2020/07/28	4	26.79	5	27.83	26.15	-1	696	-0.14%
2020/07/27	5	29.21	7	28.74	28.70	-2	703	-0.28%
2020/07/24	40	28.19	46	28.18	28.50	-6	674	-0.89%
2020/07/21	20	28.75	9	28.37	28.00	11	600	1.83%
2020/07/14	0	0.00	2	24.53	24.55	-2	514	-0.39%
2020/07/13	0	0.00	1	24.60	24.65	-1	525	-0.19%
2020/07/09	2	25.00	0	0.00	24.90	2	550	0.36%
2020/07/01	0	0.00	1	24.15	24.05	-1	619	-0.16%
2020/06/15	5	24.47	0	0.00	24.35	5	643	0.78%
2020/06/11	0	0.00	10	25.37	25.05	-10	653	-1.53%
2020/06/10	1	26.00	1	26.00	25.95	0	655	0.00%
2020/06/08	0	0.00	5	26.65	26.65	-5	678	-0.74%
2020/06/05	2	26.73	1	26.60	26.65	1	680	0.15%
2020/06/04	2	26.58	2	26.80	26.80	0	682	0.00%
2020/06/03	2	26.40	2	26.30	26.30	0	680	0.00%
2020/05/26	2	26.25	0	0.00	25.95	2	682	0.29%
2020/05/25	0	0.00	3	26.15	26.15	-3	689	-0.44%
2020/05/21	1	26.75	0	0.00	26.70	1	689	0.15%
2020/05/20	1	26.65	0	0.00	26.65	1	693	0.14%
2020/05/14	10	27.50	0	0.00	26.40	10	699	1.43%
2020/05/08	3	29.18	1	29.20	28.50	2	691	0.29%
2020/05/07	3	28.73	0	0.00	29.00	3	683	0.44%
2020/05/06	3	28.78	14	28.88	28.00	-11	673	-1.63%
2020/05/05	15	30.11	26	29.94	29.05	-11	653	-1.68%
2020/05/04	39	27.51	18	27.61	28.70	21	587	3.57%
2020/04/17	0	0.00	2	24.60	23.85	-2	522	-0.38%
2020/04/16	2	24.53	0	0.00	24.35	2	515	0.39%
2020/04/15	0	0.00	2	24.73	24.60	-2	510	-0.39%
2020/04/09	7	22.69	6	23.67	22.55	1	609	0.16%
2020/04/08	6	21.20	0	0.00	22.15	6	591	1.01%
2020/04/07	0	0.00	1	20.10	20.15	-1	624	-0.16%
2020/03/25	1	17.75	1	17.90	17.95	0	746	0.00%
2020/03/24	0	0.00	1	17.10	16.65	-1	742	-0.13%
2020/03/23	0	0.00	2	15.70	15.85	-2	739	-0.27%
2020/03/20	3	16.90	1	16.40	16.90	2	739	0.27%
2020/03/19	0	0.00	8	15.69	15.55	-8	734	-1.09%
2020/03/18	1	17.20	0	0.00	17.25	1	726	0.14%
2020/03/17	2	18.20	0	0.00	17.70	2	723	0.28%
2020/03/13	3	20.95	1	20.95	21.15	2	715	0.28%
2020/03/11	0	0.00	1	25.80	25.80	-1	700	-0.14%
2020/03/02	0	0.00	1	28.00	27.60	-1	718	-0.14%
2020/02/27	1	28.10	3	28.45	28.00	-2	715	-0.28%
2020/02/26	2	29.68	0	0.00	29.25	2	708	0.28%
2020/02/21	1	30.75	0	0.00	30.90	1	691	0.14%
2020/02/19	2	30.30	2	30.20	30.30	0	679	0.00%
2020/02/14	0	0.00	2	30.65	30.90	-2	670	-0.30%
2020/02/13	0	0.00	1	30.50	30.10	-1	666	-0.15%
2020/02/12	3	30.32	4	30.45	30.40	-1	664	-0.15%
2020/02/11	1	30.25	0	0.00	30.10	1	659	0.15%
2020/02/07	2	29.70	1	29.95	29.35	1	653	0.15%
2020/02/06	1	30.15	1	30.40	30.10	0	651	0.00%
2020/02/04	5	29.80	4	29.88	30.05	1	638	0.16%
2020/02/03	1	28.00	0	0.00	28.05	1	627	0.16%
2020/01/31	1	30.05	1	29.55	29.70	0	617	0.00%
2020/01/30	0	0.00	1	30.20	30.10	-1	609	-0.16%
2020/01/15	8	34.06	4	34.04	33.35	4	590	0.68%
2020/01/14	3	33.82	2	33.75	34.40	1	577	0.17%
2020/01/10	0	0.00	2	32.93	32.65	-2	560	-0.36%
2020/01/08	6	33.18	3	33.18	32.95	3	555	0.54%
2020/01/07	4	33.00	5	33.55	33.05	-1	545	-0.18%
2020/01/06	1	35.75	0	0.00	34.90	1	526	0.19%
2020/01/03	32	35.87	19	35.99	35.30	13	501	2.59%
2020/01/02	6	34.65	16	34.51	34.50	-10	415	-2.41%
2019/12/31	20	34.73	24	34.67	34.70	-4	405	-0.99%
2019/12/30	16	33.57	14	33.93	34.30	2	358	0.56%
2019/12/26	1	32.40	1	32.05	31.60	0	300	0.00%
2019/12/25	0	0.00	1	31.70	31.80	-1	315	-0.32%
2019/12/24	1	31.00	3	31.37	31.40	-2	308	-0.65%
2019/12/20	2	31.40	5	30.87	30.50	-3	339	-0.88%
2019/12/13	2	30.75	0	0.00	30.25	2	319	0.63%
2019/12/11	0	0.00	1	30.70	30.75	-1	341	-0.29%
2019/12/09	2	31.10	0	0.00	30.95	2	334	0.60%
2019/12/06	3	31.65	0	0.00	31.65	3	324	0.92%
2019/12/05	1	31.55	1	31.55	31.40	0	327	0.00%
2019/12/04	1	32.30	0	0.00	31.60	1	320	0.31%
2019/12/03	1	33.45	0	0.00	32.00	1	318	0.31%
2019/11/26	2	32.15	4	32.15	32.05	-2	325	-0.61%
2019/11/21	1	31.40	0	0.00	31.90	1	332	0.30%
2019/11/20	2	31.85	0	0.00	31.80	2	335	0.60%
2019/11/05	1	32.60	0	0.00	32.60	1	352	0.28%
2019/11/04	3	32.77	0	0.00	32.70	3	353	0.85%
2019/10/08	1	34.10	3	34.35	34.15	-2	368	-0.54%
2019/10/04	4	34.46	0	0.00	34.10	4	365	1.09%
2019/09/27	4	34.35	1	34.30	34.20	3	344	0.87%
2019/09/26	11	35.09	4	34.93	34.65	7	338	2.07%
2019/09/25	1	33.80	0	0.00	33.75	1	296	0.34%
2019/09/17	3	34.40	3	34.17	34.10	0	288	0.00%
2019/09/11	0	0.00	1	32.90	32.80	-1	285	-0.35%
2019/09/05	1	33.85	0	0.00	33.25	1	293	0.34%
2019/08/30	2	32.90	2	32.90	32.90	0	282	0.00%
2019/08/28	0	0.00	2	31.18	31.10	-2	268	-0.74%
2019/08/26	0	0.00	1	30.75	30.80	-1	270	-0.37%
2019/08/23	2	32.30	0	0.00	32.25	2	269	0.74%
2019/08/22	0	0.00	1	32.95	32.45	-1	270	-0.37%
2019/08/21	1	35.55	0	0.00	35.55	1	264	0.38%
2019/08/20	0	0.00	1	35.10	35.35	-1	257	-0.39%
2019/08/06	0	0.00	5	34.26	34.90	-5	282	-1.77%
2019/08/05	0	0.00	1	36.15	35.40	-1	286	-0.35%
2019/08/02	4	36.34	0	0.00	36.20	4	291	1.37%
2019/08/01	1	37.10	0	0.00	37.15	1	299	0.33%
2019/07/31	2	37.38	0	0.00	37.45	2	305	0.66%
2019/07/22	0	0.00	6	36.55	36.50	-6	330	-1.81%
2019/07/19	1	36.75	0	0.00	36.90	1	339	0.29%
2019/07/17	0	0.00	1	37.25	37.25	-1	357	-0.28%
2019/07/15	0	0.00	1	37.15	37.15	-1	425	-0.24%
2019/07/10	0	0.00	1	37.50	37.45	-1	583	-0.17%
2019/07/08	10	37.80	0	0.00	37.80	10	685	1.46%
2019/07/04	2	37.95	1	37.95	37.85	1	832	0.12%
2019/07/03	0	0.00	8	37.30	37.25	-8	866	-0.92%
2019/07/02	1	37.20	0	0.00	37.20	1	867	0.12%
2019/07/01	1	36.70	0	0.00	37.10	1	870	0.11%
2019/06/20	2	36.55	1	36.90	36.55	1	892	0.11%
2019/06/19	0	0.00	1	36.00	36.05	-1	889	-0.11%
2019/06/17	0	0.00	1	36.05	36.25	-1	882	-0.11%
2019/06/11	1	34.60	0	0.00	34.70	1	895	0.11%
2019/06/10	0	0.00	1	34.10	34.05	-1	896	-0.11%
2019/06/05	1	34.65	0	0.00	34.60	1	897	0.11%
2019/06/03	2	34.45	0	0.00	34.35	2	912	0.22%
2019/05/31	4	34.95	2	35.05	35.00	2	915	0.22%
2019/05/30	0	0.00	6	34.61	34.65	-6	916	-0.65%
2019/05/28	1	34.75	0	0.00	34.75	1	944	0.11%
2019/05/27	6	34.27	0	0.00	34.25	6	968	0.62%
2019/05/22	0	0.00	4	35.40	35.20	-4	1,011	-0.40%
2019/05/20	4	34.63	0	0.00	34.50	4	1,055	0.38%
2019/05/15	3	36.48	4	36.00	36.20	-1	1,154	-0.09%
2019/05/13	1	36.40	0	0.00	35.80	1	1,332	0.08%
2019/05/10	4	37.38	3	37.72	37.20	1	1,331	0.08%
2019/05/09	2	37.63	3	38.00	37.35	-1	1,327	-0.08%
2019/05/08	1	38.45	0	0.00	38.85	1	1,320	0.08%
2019/05/02	1	40.40	0	0.00	40.40	1	1,321	0.08%
2019/04/30	1	40.35	0	0.00	40.45	1	1,324	0.08%
2019/04/29	2	40.50	0	0.00	40.10	2	1,334	0.15%
2019/04/25	0	0.00	1	41.85	42.50	-1	1,333	-0.08%
2019/04/22	3	45.02	3	44.67	44.30	0	1,313	0.00%
2019/04/19	17	44.01	11	44.15	44.35	6	1,299	0.46%
2019/04/18	10	44.23	18	44.06	43.95	-8	1,261	-0.63%
2019/04/17	0	0.00	2	42.95	42.75	-2	1,177	-0.17%
2019/04/16	2	42.73	2	42.33	42.50	0	1,159	0.00%
2019/04/15	1	43.20	1	43.50	42.05	0	1,139	0.00%
2019/04/12	7	43.61	4	43.69	42.50	3	1,104	0.27%
2019/04/11	6	44.39	9	44.69	42.75	-3	1,052	-0.29%
2019/04/10	2	42.60	3	41.73	42.50	-1	958	-0.10%
2019/04/09	4	42.81	0	0.00	42.10	4	909	0.44%
2019/04/03	1	39.70	0	0.00	39.70	1	893	0.11%
2019/04/01	1	39.05	0	0.00	39.10	1	900	0.11%
2019/03/29	2	39.43	1	39.75	39.30	1	900	0.11%
2019/03/19	0	0.00	1	39.40	39.50	-1	990	-0.10%
2019/03/14	0	0.00	1	39.50	39.30	-1	1,059	-0.09%
2019/03/11	1	39.40	13	39.26	39.35	-12	1,250	-0.96%
2019/03/07	13	40.33	0	0.00	39.70	13	1,361	0.96%
2019/02/27	0	0.00	1	40.60	40.90	-1	1,498	-0.07%
2019/02/26	1	43.40	2	43.53	42.55	-1	1,491	-0.07%
2019/02/25	0	0.00	1	43.40	43.35	-1	1,503	-0.07%
2019/02/22	2	43.50	0	0.00	43.30	2	1,531	0.13%
2019/02/21	2	42.80	2	43.05	43.20	0	1,547	0.00%
2019/02/20	0	0.00	1	43.40	43.00	-1	1,601	-0.06%
2019/02/19	1	42.95	0	0.00	42.75	1	1,708	0.06%
2019/02/18	5	43.28	5	43.32	43.00	0	1,705	0.00%
2019/02/15	1	43.30	5	42.96	42.00	-4	1,693	-0.24%
2019/02/14	20	43.40	20	43.39	43.10	0	1,687	0.00%
2019/02/13	24	42.79	26	43.03	43.70	-2	1,668	-0.12%
2019/02/12	8	39.77	9.4	39.46	41.25	-1.4	1,573	-0.09%
2019/01/28	0	0.00	1.1	37.94	37.40	-1.1	1,682	-0.07%
2019/01/23	1	37.20	1	37.30	37.35	0	1,955	0.00%
2019/01/22	1	37.50	0	0.00	37.40	1	1,981	0.05%
2019/01/18	0	0.00	1	36.90	37.30	-1	2,008	-0.05%
2019/01/11	1	36.50	0	0.00	36.50	1	2,112	0.05%
2019/01/10	1	37.10	1	36.80	36.70	0	2,130	0.00%
2019/01/09	5	37.91	2	38.00	37.10	3	2,192	0.14%
2018/12/27	2	38.35	0	0.00	37.75	2	2,473	0.08%
2018/12/26	0	0.00	3	38.42	37.35	-3	2,501	-0.12%
2018/12/24	1	38.05	0	0.00	38.40	1	2,535	0.04%
2018/12/22	4	37.53	0	0.00	37.35	4	2,542	0.16%
2018/12/21	5	37.14	4	37.74	38.00	1	2,571	0.04%
2018/12/20	1	37.85	0	0.00	37.05	1	2,586	0.04%
2018/12/18	1	38.55	4	38.74	38.80	-3	2,620	-0.11%
2018/12/17	2	40.30	1	40.60	39.90	1	2,637	0.04%
2018/12/14	0	0.00	3	40.00	40.40	-3	2,669	-0.11%
2018/12/13	2	41.48	1	40.45	41.15	1	2,695	0.04%
2018/12/12	4	42.21	2	41.95	41.85	2	2,715	0.07%
2018/12/11	0	0.00	1	41.25	41.20	-1	2,741	-0.04%
2018/12/10	3	40.67	4	40.16	41.00	-1	2,799	-0.04%
2018/12/06	1	43.35	5	42.01	40.55	-4	2,876	-0.14%
2018/12/05	1	42.60	4	43.15	44.45	-3	2,858	-0.10%
2018/12/04	17	44.81	17	44.79	43.90	0	2,872	0.00%
2018/12/03	4	44.08	7	44.06	44.30	-3	2,844	-0.11%
2018/11/30	0	0.00	3.3	40.15	40.30	-3.3	2,806	-0.12%
2018/11/29	6	41.73	3	41.55	39.45	3	2,826	0.11%
2018/11/28	4	40.83	2	41.05	40.50	2	2,833	0.07%
2018/11/26	1	38.50	0	0.00	38.50	1	2,872	0.03%
2018/11/22	2	39.90	6	39.68	38.05	-4	3,070	-0.13%
2018/11/20	6	39.48	5	39.50	39.20	1	3,212	0.03%
2018/11/19	18	39.53	16	39.12	39.60	2	3,220	0.06%
2018/11/16	17	37.79	18	39.42	39.00	-1	3,220	-0.03%
2018/11/15	0	0.00	2	35.65	36.10	-2	3,119	-0.06%
2018/11/14	2	36.10	2	35.55	35.60	0	3,146	0.00%
2018/11/13	2	34.40	2	35.40	35.45	0	3,179	0.00%
2018/11/12	1	35.85	1	35.30	35.75	0	3,295	0.00%
2018/11/09	1	36.75	2	36.65	37.30	-1	3,443	-0.03%
2018/11/08	6	37.21	7	37.11	36.50	-1	3,522	-0.03%
2018/11/07	9	36.10	10	35.66	37.05	-1	3,666	-0.03%
2018/11/06	13	36.42	17	36.64	35.00	-4	3,851	-0.10%
2018/11/05	8	38.10	6	37.92	38.10	2	3,913	0.05%
2018/11/02	26	40.00	20	40.12	38.10	6	3,952	0.15%
2018/11/01	5	37.88	6	38.26	38.60	-1	3,866	-0.03%
2018/10/31	25	34.69	22	34.79	35.10	3	3,845	0.08%
2018/10/30	0	0.00	1	32.75	32.50	-1	3,844	-0.03%
2018/10/29	0	0.00	1	35.65	35.10	-1	3,899	-0.03%
2018/10/26	1	35.40	1	35.70	34.95	0	3,959	0.00%
2018/10/25	2	35.25	3	35.35	34.95	-1	3,986	-0.03%
2018/10/24	1	38.00	1	38.40	38.80	0	4,078	0.00%
2018/10/23	3	39.67	0	0.00	38.50	3	4,146	0.07%
2018/10/22	0	0.00	2	40.90	40.90	-2	4,195	-0.05%
2018/10/18	4	41.95	9	41.90	41.90	-5	4,424	-0.11%
2018/10/17	7	42.54	3	43.00	41.55	4	4,585	0.09%
2018/10/16	6.3	42.20	10	41.83	41.55	-3.7	4,615	-0.08%
2018/10/15	10	41.96	10	41.67	41.00	0	4,665	0.00%
2018/10/12	9	40.49	3	40.75	40.70	6	4,710	0.13%
2018/10/11	2	39.28	7	38.29	38.25	-5	4,806	-0.10%
2018/10/09	0	0.00	4	43.05	42.50	-4	4,906	-0.08%
2018/10/08	14	42.38	13	41.29	42.45	1	4,923	0.02%
2018/10/05	23	41.97	20	42.46	41.85	3	4,936	0.06%
2018/10/04	9	46.26	10	45.74	44.80	-1	4,959	-0.02%
2018/10/03	0	0.00	5	46.85	46.00	-5	5,048	-0.10%
2018/10/02	2	50.40	0	0.00	49.00	2	5,138	0.04%
2018/09/28	11	49.24	13	48.82	49.05	-2	5,487	-0.04%
2018/09/27	11	50.66	9	50.68	49.55	2	5,818	0.03%
2018/09/26	5	52.44	7	52.44	51.30	-2	6,160	-0.03%
2018/09/25	1	52.30	1	52.40	52.60	0	6,412	0.00%
2018/09/21	9	52.30	8	52.25	52.10	1	6,460	0.02%
2018/09/20	21	51.74	21	51.42	51.10	0	6,504	0.00%
2018/09/19	19	52.55	23	51.92	51.10	-4	6,559	-0.06%
2018/09/18	8	52.49	5	52.54	51.70	3	6,775	0.04%
2018/09/17	27	55.11	25	55.18	54.60	2	6,869	0.03%
2018/09/14	35	54.20	34	53.48	55.90	1	6,920	0.01%
2018/09/13	35	52.00	35	51.91	51.00	0	7,059	0.00%
2018/09/12	12	52.97	11	52.92	50.60	1	7,128	0.01%
2018/09/11	16	55.86	13	55.82	55.80	3	7,336	0.04%
2018/09/10	15	56.73	14	56.93	55.30	1	7,336	0.01%
2018/09/07	26	57.25	19	58.33	58.00	7	7,279	0.10%
2018/09/06	20	61.05	19	61.08	60.30	1	7,218	0.01%
2018/09/05	16	61.39	15	61.53	60.50	1	7,173	0.01%
2018/09/04	42	61.71	45	61.63	62.20	-3	7,134	-0.04%
2018/09/03	29	60.35	28	61.40	60.50	1	7,069	0.01%
2018/08/31	13	64.40	17	64.67	64.90	-4	7,007	-0.06%
2018/08/30	26	64.28	20	64.61	64.70	6	6,961	0.09%
2018/08/29	43	64.33	47	64.28	63.90	-4	6,889	-0.06%
2018/08/28	39	63.77	32	63.37	61.50	7	6,760	0.10%
2018/08/27	26	60.98	27	62.26	64.00	-1	6,669	-0.01%
2018/08/24	16	58.42	25	58.56	58.20	-9	6,665	-0.14%
2018/08/23	15	59.65	16	58.74	56.90	-1	6,825	-0.01%
2018/08/22	13	63.50	13	63.58	61.90	0	6,928	0.00%
2018/08/21	7	63.64	7	63.39	63.50	0	6,966	0.00%
2018/08/20	11	62.85	15	63.01	62.70	-4	6,967	-0.06%
2018/08/17	67	64.18	61	64.18	61.50	6	6,952	0.09%
2018/08/16	60	62.73	63	62.67	64.20	-3	6,837	-0.04%
2018/08/15	36	58.85	33	59.34	60.20	3	6,694	0.04%
2018/08/14	78	59.12	78	59.09	59.30	0	6,622	0.00%
2018/08/13	108	56.91	109	56.51	55.90	-1	6,464	-0.02%	大買/大賣/
2018/08/10	8	58.78	13	59.15	56.90	-5	6,258	-0.08%
2018/08/09	23	58.15	26	57.44	58.30	-3	6,186	-0.05%
2018/08/08	28	61.02	24	60.71	58.80	4	6,174	0.06%
2018/08/07	18	61.98	16	62.63	62.80	2	6,331	0.03%
2018/08/06	4	62.90	3	62.67	61.90	1	6,362	0.02%
2018/08/03	19	62.68	20	63.47	62.80	-1	6,514	-0.02%
2018/08/02	32	63.42	34	64.62	63.20	-2	6,567	-0.03%
2018/08/01	18	68.89	18	69.23	68.30	0	6,581	0.00%
2018/07/31	28	67.21	32	67.51	69.70	-4	6,589	-0.06%
2018/07/30	23	69.43	17	70.35	67.50	6	6,551	0.09%
2018/07/27	46	74.96	46	74.67	74.50	0	6,494	0.00%
2018/07/26	37	75.51	33	75.80	74.50	4	6,426	0.06%
2018/07/25	66	73.98	53	73.90	73.80	13	6,282	0.21%
2018/07/24	36	72.82	44	73.37	74.10	-8	6,165	-0.13%
2018/07/23	11	66.72	13	67.04	67.40	-2	6,005	-0.03%
2018/07/20	46	67.92	42	67.20	64.50	4	5,922	0.07%
2018/07/19	39	69.53	40	68.23	71.40	-1	5,848	-0.02%
2018/07/18	30	71.96	34	71.99	68.10	-4	5,794	-0.07%
2018/07/17	38	75.86	35	74.96	75.00	3	5,682	0.05%
2018/07/16	15	76.65	10	76.64	74.00	5	5,600	0.09%
2018/07/13	11	82.45	5	83.36	80.30	6	5,662	0.11%
2018/07/12	51	81.02	53	80.50	81.00	-2	5,663	-0.04%
2018/07/11	62	80.14	66	80.02	80.50	-4	5,809	-0.07%
2018/07/10	43	79.14	44	78.30	78.70	-1	5,808	-0.02%
2018/07/09	71.5	82.74	68	81.85	78.30	3.5	5,718	0.06%
2018/07/06	109	91.44	115	89.74	86.80	-6	5,548	-0.11%	大買/大賣/
2018/07/05	96	95.42	79	95.15	96.40	17	5,353	0.32%
2018/07/04	99	84.29	101	84.59	89.50	-2	4,992	-0.04%	大賣/
2018/07/03	28	79.09	41	79.69	81.40	-13	4,617	-0.28%
2018/07/02	35	74.71	33	75.23	74.00	2	4,343	0.05%
2018/06/29	25	74.74	28	74.50	72.90	-3	4,264	-0.07%
2018/06/28	51	75.34	51	75.91	74.00	0	4,192	0.00%
2018/06/27	54	76.51	51	76.64	76.20	3	4,095	0.07%
2018/06/26	21	68.64	29	69.26	72.80	-8	3,836	-0.21%
2018/06/25	36	71.26	24	71.09	66.20	12	3,707	0.32%
2018/06/22	30	72.35	37	72.70	71.20	-7	3,609	-0.19%
2018/06/21	15	71.20	19	71.45	70.40	-4	3,398	-0.12%
2018/06/20	47	68.51	44	67.70	68.00	3	3,275	0.09%
2018/06/19	0	0.00	1	68.20	68.20	-1	2,998	-0.03%
2018/06/14	0	0.00	2	60.50	60.00	-2	2,956	-0.07%
2018/06/12	0	0.00	2	58.10	59.40	-2	2,956	-0.07%
2018/06/07	5	56.10	0	0.00	55.60	5	2,941	0.17%
2018/06/05	0	0.00	1	55.10	54.60	-1	2,975	-0.03%
2018/06/04	0	0.00	1	57.20	56.90	-1	2,963	-0.03%
2018/06/01	19	60.61	24.1	59.82	57.20	-5.1	2,991	-0.17%
2018/05/31	32	64.79	19	64.19	60.60	13	2,941	0.44%
2018/05/30	66	60.60	66	59.83	62.10	0	2,741	0.00%
2018/05/29	4.1	51.97	2	54.60	56.70	2.1	2,575	0.08%
2018/05/28	3	50.00	7	50.89	51.60	-4	2,502	-0.16%
2018/05/25	5	44.28	6	44.71	46.95	-1	2,466	-0.04%
2018/05/24	0	0.00	3	42.83	42.70	-3	2,440	-0.12%
2018/05/23	2	41.75	2	41.78	40.05	0	2,431	0.00%
2018/05/22	8	44.67	3	42.77	43.70	5	2,411	0.21%
2018/05/21	5	44.13	2	45.00	44.80	3	2,390	0.13%
2018/05/18	4	42.96	1	42.00	42.75	3	2,373	0.13%
2018/05/17	2	42.90	2	45.50	42.75	0	2,358	0.00%
2018/05/16	9	48.88	2	48.35	47.50	7	2,340	0.30%
2018/05/15	41	49.04	40	49.83	50.70	1	2,324	0.04%
2018/05/14	11	44.93	20	45.55	46.10	-9	2,158	-0.42%
2018/05/11	46	41.72	37	41.27	41.95	9	2,135	0.42%
2018/05/10	14	38.38	24.2	38.80	39.60	-10.2	1,969	-0.52%
2018/05/09	25	35.90	26	35.36	36.00	-1	1,852	-0.05%
2018/05/08	34	34.99	24	35.03	33.95	10	1,776	0.56%
2018/05/07	17	34.67	19	34.82	35.60	-2	1,725	-0.12%
2018/05/04	1	32.70	3	32.38	32.40	-2	1,646	-0.12%
2018/04/30	4	32.08	0	0.00	31.70	4	1,682	0.24%
2018/04/27	0	0.00	1	32.50	33.00	-1	1,690	-0.06%
2018/04/26	1	32.00	3	30.20	30.30	-2	1,699	-0.12%
2018/04/25	6	31.43	6	31.56	31.40	0	1,728	0.00%
2018/04/24	2	32.00	1	32.75	32.30	1	1,738	0.06%
2018/04/23	9	35.02	12	34.27	34.40	-3	1,757	-0.17%
2018/04/20	20	34.60	27	34.80	34.00	-7	1,746	-0.40%
2018/04/19	37	35.01	41	34.87	34.20	-4	1,693	-0.24%
2018/04/18	18	32.52	14	32.48	33.60	4	1,578	0.25%
2018/04/17	103	33.13	96	33.37	32.10	7	1,505	0.47%	大買/
2018/04/16	17	31.59	8	30.95	32.10	9	1,272	0.71%
2018/04/13	0	0.00	5	29.55	29.20	-5	1,144	-0.44%
2018/04/12	1	29.00	7	29.00	28.90	-6	1,121	-0.53%
2018/03/29	0	0.00	3	26.63	26.20	-3	1,221	-0.25%
2018/03/28	0	0.00	11	26.80	26.50	-11	1,227	-0.90%
2018/03/22	9	28.53	1	28.60	27.80	8	1,219	0.66%
2018/03/21	3	27.73	0	0.00	27.50	3	1,205	0.25%
2018/03/16	0	0.00	1	28.40	27.60	-1	1,196	-0.08%
2018/03/14	1	29.20	0	0.00	28.90	1	1,185	0.08%
2018/03/13	0	0.00	1	29.40	28.80	-1	1,183	-0.08%
2018/03/12	1	29.60	0	0.00	28.80	1	1,178	0.08%
2018/03/09	3	29.22	0	0.00	29.60	3	1,160	0.26%
2018/03/07	12	29.78	4	30.19	28.40	8	1,131	0.71%
2018/03/06	3	28.87	0	0.00	28.90	3	1,085	0.28%
2018/03/05	0	0.00	2	27.45	27.25	-2	1,054	-0.19%
2018/03/02	0	0.00	6	27.43	27.05	-6	1,055	-0.57%
2018/02/27	4	27.80	4	27.70	27.30	0	1,110	0.00%
2018/02/26	1	28.70	6	28.25	28.10	-5	1,170	-0.43%
2018/02/23	11	30.60	21	30.03	29.50	-10	1,159	-0.86%
2018/02/22	3	29.62	0	0.00	29.70	3	1,172	0.26%
2018/02/12	5	28.47	3	28.72	29.00	2	1,150	0.17%
2018/02/08	5	29.40	0	0.00	27.90	5	1,133	0.44%
2018/02/07	4	30.19	5	31.46	29.00	-1	1,118	-0.09%
2018/02/06	20	30.81	17	29.97	30.60	3	1,073	0.28%
2018/02/05	25	30.26	18	30.77	31.50	7	1,019	0.69%
2018/02/02	0	0.00	1	29.30	30.50	-1	950	-0.11%
2018/01/31	3	28.20	4	27.63	28.50	-1	944	-0.11%
2018/01/30	3	28.00	3	27.10	27.10	0	935	0.00%
2018/01/26	12	29.58	14	30.11	28.80	-2	913	-0.22%
2018/01/25	6	29.18	6	29.37	30.35	0	868	0.00%
2018/01/24	3	27.75	6	27.68	27.75	-3	825	-0.36%
2018/01/23	6	28.68	10	28.86	27.75	-4	821	-0.49%
2018/01/22	18	29.46	7	28.93	28.80	11	800	1.37%
2018/01/19	6	28.08	6	29.40	29.20	0	760	0.00%
2018/01/18	0	0.00	1	27.55	28.10	-1	713	-0.14%
2018/01/17	2	27.48	0	0.00	26.90	2	682	0.29%
2018/01/16	0	0.00	2	25.80	26.70	-2	623	-0.32%
2018/01/04	0	0.00	3	27.45	26.70	-3	563	-0.53%
2018/01/03	6	27.20	7	27.02	26.95	-1	551	-0.18%
2018/01/02	0	0.00	1	26.05	26.80	-1	525	-0.19%