先進光 (3362)-台新-建北券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
255.0
漲跌
▲23.0
漲幅
+9.91%
成交量
7,828張
產業
上櫃光電類股
405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

先進光 (3362)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	13	242.81	16	248.31	255.00	-3	2,314	-0.13%
2024/06/13	0	0.00	1.2	229.93	232.00	-1.2	2,213	-0.05%
2024/06/12	1	234.00	8.2	233.39	228.50	-7.2	2,255	-0.32%
2024/06/11	2	226.00	27	230.35	223.00	-25	2,237	-1.12%
2024/06/07	21	233.90	3	233.83	234.00	18	2,253	0.80%
2024/06/06	6.3	238.84	8	239.75	235.00	-1.7	2,268	-0.08%
2024/06/05	7.2	242.45	4	243.00	242.50	3.2	2,279	0.14%
2024/06/04	1	235.00	1	235.50	230.50	0	2,216	0.00%
2024/06/03	11	237.55	4	238.88	237.00	7	2,190	0.32%
2024/05/31	13.2	242.20	18	239.72	236.50	-4.9	2,134	-0.23%
2024/05/30	11	234.95	16	235.34	233.00	-5	1,969	-0.25%
2024/05/29	9.1	230.25	13	225.12	227.00	-3.9	1,799	-0.22%
2024/05/28	1	215.50	0	0.00	216.00	1	1,749	0.06%
2024/05/27	4.3	209.27	1	216.00	215.00	3.3	1,751	0.19%
2024/05/24	0	0.00	1	208.00	207.50	-1	1,760	-0.06%
2024/05/22	1	208.00	0	0.00	207.00	1	1,822	0.05%
2024/05/21	1	208.00	0	0.00	205.50	1	1,959	0.05%
2024/05/20	21	215.33	20	209.00	209.00	1	2,071	0.05%
2024/05/17	4	219.50	2	219.00	214.50	2	2,203	0.09%
2024/05/16	1	217.50	15	220.17	223.00	-14	2,258	-0.62%
2024/05/14	1	210.00	4	207.50	206.50	-3	2,352	-0.13%
2024/05/13	2	202.00	1	201.50	198.00	1	2,422	0.04%
2024/05/10	3	190.67	9	193.11	198.50	-6	2,512	-0.24%
2024/05/09	3	200.33	0	0.00	200.00	3	2,618	0.11%
2024/05/03	2	208.00	2	209.00	205.50	0	2,993	0.00%
2024/04/30	0.2	203.27	3.1	206.97	206.50	-2.9	3,122	-0.09%
2024/04/29	3	204.50	0	0.00	205.00	3	3,259	0.09%
2024/04/26	1.1	201.65	0	0.00	201.50	1.1	3,294	0.03%
2024/04/25	2	203.50	0	0.00	202.50	2	3,314	0.06%
2024/04/24	0	205.50	0	0.00	206.50	0	3,335	0.00%
2024/04/22	1	202.00	0	0.00	193.50	1	3,367	0.03%
2024/04/19	3	199.83	1.1	199.70	201.00	2	3,414	0.06%
2024/04/18	0	211.00	0	0.00	205.50	0	3,499	0.00%
2024/04/16	8	197.62	9	198.85	201.00	-1	3,526	-0.03%
2024/04/15	21.4	210.96	2	206.01	206.00	19.4	3,516	0.55%
2024/04/12	5	229.40	6	229.08	228.00	-1	3,475	-0.03%
2024/04/11	0.1	223.50	0	0.00	226.00	0.1	3,465	0.00%
2024/04/10	5.2	225.58	1	226.50	224.00	4.2	3,478	0.12%
2024/04/09	21.5	232.57	14	237.86	229.00	7.5	3,469	0.22%
2024/04/08	10	232.90	30	229.97	236.50	-20	3,431	-0.58%
2024/04/03	17	223.44	3	223.00	223.00	14	3,410	0.41%
2024/04/02	10	223.50	2	223.25	222.00	8	3,430	0.23%
2024/04/01	1	225.57	0	0.00	225.00	1	3,475	0.03%
2024/03/28	4	229.63	3.2	227.81	223.00	0.8	3,594	0.02%
2024/03/27	7	226.07	4	225.88	227.50	3	3,675	0.08%
2024/03/26	14.7	233.51	3	226.17	224.50	11.7	3,720	0.32%
2024/03/25	26.5	236.44	16	236.00	239.00	10.5	3,731	0.28%
2024/03/22	7	229.50	4	230.13	231.00	3	3,744	0.08%
2024/03/21	20	229.70	21	229.55	227.50	-1	3,755	-0.03%
2024/03/20	32.1	234.61	25	235.42	232.50	7.1	3,793	0.19%
2024/03/19	5	234.40	7	237.43	231.00	-2	3,961	-0.05%
2024/03/18	9.1	237.22	1	239.50	235.50	8.1	4,078	0.20%
2024/03/15	29.1	234.25	22	239.16	232.00	7.1	4,094	0.17%
2024/03/14	7.1	226.50	4	228.75	230.00	3.1	4,052	0.08%
2024/03/13	8	230.88	1	231.00	228.00	7	4,023	0.17%
2024/03/12	6.1	242.95	3	244.00	240.00	3.1	3,978	0.08%
2024/03/11	5.2	242.90	4	242.75	237.00	1.2	3,942	0.03%
2024/03/08	0.2	261.00	28.3	265.21	260.00	-28.1	3,879	-0.72%
2024/03/07	1	280.50	1	285.00	280.00	0	3,866	0.00%
2024/03/05	0	0.00	2	276.50	280.00	-2	3,909	-0.05%
2024/03/04	2	279.75	3	280.00	277.00	-1	3,915	-0.03%
2024/03/01	2	281.50	0	0.00	279.50	2	4,073	0.05%
2024/02/29	1	281.00	0	0.00	283.00	1	4,216	0.02%
2024/02/27	5	277.70	0	0.00	278.00	5	4,405	0.11%
2024/02/26	20	265.00	3	268.67	275.50	17	4,929	0.34%
2024/02/23	6.1	274.84	3.1	265.50	261.50	3	5,136	0.06%
2024/02/22	1.1	280.27	1	283.50	281.00	0.1	5,227	0.00%
2024/02/21	14	257.46	13	257.62	259.00	1	5,205	0.02%
2024/02/20	19	247.72	17	249.76	251.00	2	5,118	0.04%
2024/02/19	20	237.68	16	236.41	242.00	4	5,087	0.08%
2024/02/16	21	223.64	24.1	227.61	225.50	-3.1	5,044	-0.06%
2024/02/15	15.2	221.74	15	222.90	222.00	0.2	4,979	0.00%
2024/02/05	5.1	209.87	4.1	212.77	212.00	1	4,882	0.02%
2024/02/02	14	211.32	15	214.03	210.00	-1	4,828	-0.02%
2024/02/01	12.3	207.31	15	206.40	208.00	-2.7	4,740	-0.06%
2024/01/31	40.8	204.40	44.2	203.51	205.00	-3.5	4,613	-0.07%
2024/01/30	2.2	193.00	1	191.00	193.00	1.2	4,390	0.03%
2024/01/29	3	184.67	4	185.00	184.50	-1	4,327	-0.02%
2024/01/26	5.2	178.56	2	178.00	180.00	3.2	4,282	0.07%
2024/01/25	1	179.00	0	0.00	179.00	1	4,282	0.02%
2024/01/24	0	0.00	35.2	184.12	182.00	-35.2	4,252	-0.83%
2024/01/23	30	182.73	22.8	183.51	182.50	7.2	4,195	0.17%
2024/01/22	2	173.75	1.5	175.00	173.00	0.5	4,064	0.01%
2024/01/19	22	173.82	1	173.50	174.00	21	4,044	0.52%
2024/01/18	1.1	167.02	5.1	170.95	171.50	-4.1	4,034	-0.10%
2024/01/17	13.1	172.06	9	170.22	170.00	4.1	4,083	0.10%
2024/01/16	6.4	176.48	4	175.13	173.50	2.4	4,073	0.06%
2024/01/15	3	176.17	20.1	178.85	176.50	-17.1	4,060	-0.42%
2024/01/12	29	177.88	80	171.49	176.50	-51	4,027	-1.27%
2024/01/11	8	169.63	22.2	170.03	169.50	-14.2	3,990	-0.36%
2024/01/10	1	165.00	1.2	165.42	164.00	-0.2	4,004	0.00%
2024/01/09	33.3	165.52	0.2	167.50	165.00	33.1	4,013	0.82%
2024/01/08	0.2	164.50	2.2	168.45	165.00	-2	4,003	-0.05%
2024/01/05	46	166.80	2	168.50	165.50	44	4,013	1.10%
2024/01/04	3.1	167.18	3	167.00	166.00	0.1	4,005	0.00%
2024/01/03	1.2	171.67	1	170.00	169.00	0.2	4,015	0.00%
2024/01/02	5.1	173.78	4	174.00	171.50	1.1	4,017	0.03%
2023/12/29	3	172.83	1	172.50	173.00	2	4,104	0.05%
2023/12/28	3	175.83	0	0.00	174.00	3	4,099	0.07%
2023/12/27	13	176.46	12.4	176.73	176.50	0.6	4,090	0.01%
2023/12/26	1.1	172.91	0.1	173.00	172.50	1	4,061	0.02%
2023/12/25	6.4	170.44	5.3	170.52	170.00	1.1	4,054	0.03%
2023/12/22	11.5	177.51	11.3	178.84	178.00	0.2	4,026	0.00%
2023/12/21	14	170.64	14.2	172.44	175.50	-0.2	3,936	-0.01%
2023/12/20	26.1	168.79	26.1	169.90	169.50	0	3,904	0.00%
2023/12/19	1.1	162.14	1	162.00	165.00	0.1	3,858	0.00%
2023/12/18	1.3	167.60	2	167.50	166.00	-0.8	3,850	-0.02%
2023/12/15	5.2	173.60	1	170.00	169.50	4.2	3,849	0.11%
2023/12/14	37.5	183.28	36.1	184.37	174.00	1.4	3,830	0.04%
2023/12/13	15.2	184.64	35	185.41	181.50	-19.8	3,678	-0.54%
2023/12/12	0	0.00	0.1	188.50	188.00	-0.1	3,706	0.00%
2023/12/11	26	184.12	0	0.00	184.50	26	3,736	0.70%
2023/12/08	0.1	183.00	0	0.00	180.50	0.1	3,752	0.00%
2023/12/07	1	179.50	0	0.00	179.50	1	3,775	0.03%
2023/12/06	0	0.00	1	181.50	180.00	-1	3,849	-0.03%
2023/12/05	0.1	181.00	0	0.00	181.00	0.1	3,896	0.00%
2023/12/01	0	0.00	1	189.00	193.00	-1	4,045	-0.02%
2023/11/30	11	183.41	11	184.50	184.50	0	4,017	0.00%
2023/11/29	2	176.50	2	180.00	180.00	0	3,999	0.00%
2023/11/28	27	176.67	127.2	178.90	178.50	-100.2	3,986	-2.51%	大賣/
2023/11/27	19	186.82	68	182.08	182.50	-49	3,836	-1.28%
2023/11/24	44	181.63	25.5	181.06	185.50	18.5	3,690	0.50%
2023/11/22	6	168.58	9.5	173.00	175.00	-3.5	2,948	-0.12%
2023/11/21	10	160.40	10	159.30	159.50	0	2,727	0.00%
2023/11/20	80	152.73	25	154.54	154.00	55	2,573	2.14%
2023/11/17	48	145.70	4	146.88	149.50	44	2,463	1.79%
2023/11/16	3	149.67	4	148.38	145.50	-1	2,577	-0.04%
2023/11/15	4.1	147.39	3	145.33	148.50	1.1	2,588	0.04%
2023/11/14	1	139.50	1	139.00	139.50	0	3,031	0.00%
2023/11/13	1	139.50	0	0.00	138.50	1	3,248	0.03%
2023/11/09	1.1	141.82	1	139.00	139.00	0.1	3,488	0.00%
2023/11/08	1	143.00	2	142.25	140.50	-1	3,717	-0.03%
2023/11/06	3	142.67	2	142.75	140.50	1	4,015	0.02%
2023/11/02	2	137.25	2	137.00	137.50	0	4,212	0.00%
2023/10/31	2	141.00	2	141.75	135.00	0	4,239	0.00%
2023/10/30	0	0.00	2	142.00	142.50	-2	4,225	-0.05%
2023/10/27	3	141.83	1	142.50	143.00	2	4,223	0.05%
2023/10/26	2	140.50	3	141.50	140.50	-1	4,220	-0.02%
2023/10/25	4	145.50	4	145.63	141.50	0	4,212	0.00%
2023/10/24	0	0.00	3	137.83	138.50	-3	4,162	-0.07%
2023/10/23	2	135.50	0	0.00	136.00	2	4,204	0.05%
2023/10/20	2	134.75	1	135.00	134.50	1	4,214	0.02%
2023/10/19	4	136.25	4	136.38	136.00	0	4,254	0.00%
2023/10/18	3	133.17	3	136.33	131.00	0	4,335	0.00%
2023/10/17	3	138.83	2	140.75	138.00	1	4,456	0.02%
2023/10/16	2	139.50	2	139.75	139.00	0	4,713	0.00%
2023/10/13	1	142.00	2	141.50	141.50	-1	5,016	-0.02%
2023/10/12	2	144.50	3	145.33	144.00	-1	5,257	-0.02%
2023/10/11	3	144.33	0	0.00	142.50	3	5,572	0.05%
2023/10/06	2	149.50	4	149.75	147.50	-2	5,727	-0.03%
2023/10/05	10	151.55	5	151.80	148.00	5	5,927	0.08%
2023/10/04	1	145.50	2	146.00	145.50	-1	6,157	-0.02%
2023/10/03	1	144.50	1	149.00	143.50	0	6,581	0.00%
2023/10/02	2	148.50	2	147.00	149.00	0	6,962	0.00%
2023/09/27	11.1	141.19	9	141.50	145.50	2.1	7,601	0.03%
2023/09/26	1	147.50	2	150.75	147.00	-1	7,602	-0.01%
2023/09/25	6	154.08	6	150.58	149.50	0	7,599	0.00%
2023/09/22	1	150.00	2	151.00	151.50	-1	7,576	-0.01%
2023/09/21	3	146.67	2	146.00	149.50	1	7,569	0.01%
2023/09/20	2	147.50	4	148.88	148.00	-2	7,553	-0.03%
2023/09/19	4	149.75	1	154.50	149.50	3	7,566	0.04%
2023/09/18	5	155.30	3	156.17	152.00	2	7,574	0.03%
2023/09/15	9	158.78	9	156.33	155.00	0	7,539	0.00%
2023/09/14	9	156.33	9	157.00	157.50	0	7,413	0.00%
2023/09/12	1	145.00	1	145.50	143.00	0	7,359	0.00%
2023/09/11	2.2	147.43	1	153.00	145.50	1.2	7,396	0.02%
2023/09/07	1	159.50	4	158.75	158.50	-3	7,410	-0.04%
2023/09/06	10	159.90	9	159.06	158.00	1	7,450	0.01%
2023/08/31	1	158.00	1	162.50	158.00	0	7,609	0.00%
2023/08/30	1	160.00	0	0.00	161.00	1	7,688	0.01%
2023/08/25	0	0.00	1	152.00	152.00	-1	8,027	-0.01%
2023/08/22	7	157.21	5	155.30	154.50	2	8,287	0.02%
2023/08/21	4.2	152.95	2	155.00	155.00	2.2	8,156	0.03%
2023/08/18	48	163.73	58	163.70	158.00	-10	8,053	-0.12%
2023/08/17	7	154.00	8	154.25	162.50	-1	7,568	-0.01%
2023/08/16	9	146.56	10	146.35	148.00	-1	7,375	-0.01%
2023/08/15	15	147.03	13	145.62	148.00	2	7,370	0.03%
2023/08/14	39	148.87	28	148.05	145.50	11	7,445	0.15%
2023/08/11	11	145.50	15	145.03	144.00	-4	7,296	-0.05%
2023/08/10	28	137.32	25	139.10	134.50	3	7,168	0.04%
2023/08/09	10	134.30	13	137.00	134.00	-3	7,041	-0.04%
2023/08/08	14.2	146.13	11	146.50	142.00	3.2	6,934	0.05%
2023/08/07	0.3	158.00	1	152.50	157.00	-0.7	6,834	-0.01%
2023/08/02	0	0.00	2	145.50	143.50	-2	6,813	-0.03%
2023/07/31	1	146.00	0	0.00	146.00	1	6,825	0.01%
2023/07/27	0	0.00	1	142.00	148.50	-1	6,885	-0.01%
2023/07/26	2	140.50	0	0.00	142.50	2	6,922	0.03%
2023/07/21	7	155.93	6	155.25	157.50	1	6,847	0.01%
2023/07/20	0	0.00	36	151.79	156.50	-36	6,734	-0.53%
2023/07/19	34	155.07	35	153.77	155.00	-1	6,591	-0.02%
2023/07/18	35	148.06	10	147.80	147.00	25	6,367	0.39%
2023/07/17	21	147.21	22.1	145.50	150.50	-1.1	6,100	-0.02%
2023/07/14	11.1	133.42	22	128.43	137.00	-10.9	5,895	-0.19%
2023/07/13	23	126.35	14.2	125.77	125.00	8.8	5,633	0.16%
2023/07/12	6.2	125.65	3	124.50	123.00	3.2	5,470	0.06%
2023/07/11	7	124.00	8	123.63	129.00	-1	5,292	-0.02%
2023/07/10	53	126.76	46	127.05	121.00	7	4,986	0.14%
2023/07/07	55	117.82	64	115.99	119.50	-9	4,576	-0.20%
2023/07/06	7	117.07	8.5	115.91	113.00	-1.5	4,203	-0.04%
2023/07/05	14	114.21	14.1	115.75	117.50	-0.1	3,888	0.00%
2023/07/04	2.5	106.40	2	105.50	107.00	0.5	3,632	0.01%
2023/07/03	2	103.00	0	0.00	102.00	2	3,593	0.06%
2023/06/27	0	0.00	2	103.50	100.00	-2	4,008	-0.05%
2023/06/26	2	103.75	0	0.00	103.00	2	3,999	0.05%
2023/06/16	0	0.00	1	101.50	101.50	-1	4,079	-0.02%
2023/06/15	2	102.00	2	101.50	102.00	0	4,077	0.00%
2023/06/14	0.1	106.00	1	105.50	105.50	-0.9	4,061	-0.02%
2023/06/13	1	104.50	2	105.00	106.50	-1	4,006	-0.02%
2023/06/09	1	103.50	2	102.00	105.00	-1	3,916	-0.03%
2023/06/08	1	98.50	0	0.00	97.80	1	3,847	0.03%
2023/06/07	1	100.00	2	101.50	100.00	-1	3,904	-0.03%
2023/06/06	6	100.50	3	100.30	100.50	3	4,321	0.07%
2023/06/05	1	107.00	3.5	107.50	106.50	-2.5	4,905	-0.05%
2023/06/02	4	106.00	1	107.50	104.50	3	5,298	0.06%
2023/06/01	50.5	107.89	55	106.14	105.00	-4.5	5,956	-0.08%
2023/05/31	0	0.00	3	101.17	101.00	-3	6,135	-0.05%
2023/05/30	5	101.40	5	101.98	101.00	0	6,418	0.00%
2023/05/29	2	98.35	2	97.55	99.50	0	6,498	0.00%
2023/05/26	0	0.00	1	94.80	93.90	-1	6,433	-0.02%
2023/05/23	2	98.80	11	98.16	97.40	-9	6,766	-0.13%
2023/05/22	0	0.00	1	97.90	97.90	-1	6,736	-0.01%
2023/05/19	4	98.10	3	97.73	97.10	1	6,716	0.01%
2023/05/18	51	99.82	38	99.33	97.00	13	6,641	0.20%
2023/05/17	6	96.48	17	94.55	99.10	-11	6,385	-0.17%
2023/05/16	12	91.49	6	90.45	90.10	6	6,303	0.10%
2023/05/15	1	88.50	1	88.10	88.80	0	6,263	0.00%
2023/05/12	0	0.00	70	88.21	89.70	-70	6,270	-1.12%
2023/05/11	0	0.00	20	88.06	88.10	-20	6,277	-0.32%
2023/05/08	2	91.00	0	0.00	91.10	2	6,388	0.03%
2023/05/04	6	94.73	3	94.80	92.70	3	6,469	0.05%
2023/05/02	1	94.80	4	95.25	94.50	-3	6,402	-0.05%
2023/04/26	2	90.00	0	0.00	92.00	2	6,315	0.03%
2023/04/25	0	0.00	1	90.30	90.30	-1	6,313	-0.02%
2023/04/24	0	0.00	6	94.45	93.30	-6	6,280	-0.10%
2023/04/21	1	94.10	1	92.90	92.90	0	6,260	0.00%
2023/04/20	1	96.00	1	96.60	96.00	0	6,219	0.00%
2023/04/19	0	0.00	1	99.00	98.50	-1	6,173	-0.02%
2023/04/18	3	102.00	2	100.00	100.00	1	6,121	0.02%
2023/04/17	1	105.00	0	0.00	105.00	1	6,062	0.02%
2023/04/14	4	104.13	2	105.50	103.00	2	6,057	0.03%
2023/04/13	2	104.75	0	0.00	104.00	2	6,024	0.03%
2023/04/12	3	106.83	1	107.50	107.50	2	5,999	0.03%
2023/04/11	3	107.33	3	107.00	107.00	0	5,991	0.00%
2023/04/10	4	108.88	4	108.38	108.00	0	5,978	0.00%
2023/04/07	3	105.33	3	104.00	103.50	0	5,900	0.00%
2023/04/06	4	106.00	3	103.33	106.50	1	5,877	0.02%
2023/03/31	7	103.14	6	103.08	103.50	1	5,837	0.02%
2023/03/30	13	105.15	14.2	105.80	106.00	-1.2	5,801	-0.02%
2023/03/29	11.2	103.36	12	103.17	103.50	-0.8	5,745	-0.01%
2023/03/28	18	110.83	11	108.23	104.50	7	5,679	0.12%
2023/03/22	1	118.50	6	117.25	117.00	-5	5,721	-0.09%
2023/03/21	2	116.50	0	0.00	115.00	2	5,692	0.04%
2023/03/20	3	115.00	0	0.00	114.00	3	5,683	0.05%
2023/03/17	0	0.00	15	111.30	114.50	-15	5,722	-0.26%
2023/03/16	0	0.00	80	109.06	109.00	-80	5,751	-1.39%
2023/03/15	0	0.00	70	109.43	108.00	-70	5,801	-1.21%
2023/03/14	0	0.00	4	109.75	110.00	-4	5,803	-0.07%
2023/03/13	4	107.50	7	107.07	110.50	-3	5,800	-0.05%
2023/03/10	2	108.25	1	108.50	108.50	1	5,756	0.02%
2023/03/09	236	116.99	73	118.53	116.00	163	5,712	2.85%	大買/鉅額交易
2023/03/08	21	113.14	42	113.57	114.00	-21	5,429	-0.39%
2023/03/07	151	111.50	159	110.36	114.50	-8	4,766	-0.17%	大買/大賣/
2023/03/06	74	102.64	95	102.97	104.50	-21	4,331	-0.49%
2023/03/03	104	93.71	81	94.33	98.60	23	3,607	0.64%	大買/
2023/03/02	39	89.84	29	90.09	89.70	10	3,256	0.31%
2023/03/01	5	87.40	7	85.64	85.50	-2	3,056	-0.07%
2023/02/24	0	0.00	7	84.54	83.30	-7	2,905	-0.24%
2023/02/23	1	83.50	0	0.00	83.10	1	2,893	0.03%
2023/02/22	10	83.07	48	84.59	82.80	-38	2,931	-1.30%
2023/02/21	70	82.73	31	83.34	87.40	39	2,949	1.32%
2023/02/20	2	78.30	1	78.90	79.50	1	2,829	0.04%
2023/02/16	1	78.30	0	0.00	78.30	1	2,976	0.03%
2023/02/14	0	0.00	3	79.00	78.10	-3	3,151	-0.10%
2023/02/13	0	0.00	7	77.50	77.70	-7	3,144	-0.22%
2023/02/10	3	79.00	3	78.60	78.10	0	3,159	0.00%
2023/02/08	2	78.50	6	78.88	78.00	-4	3,147	-0.13%
2023/02/07	32	78.71	8	78.79	78.70	24	3,113	0.77%
2023/02/06	3	75.47	0	0.00	76.00	3	3,051	0.10%
2023/02/03	9	76.77	10	76.49	76.50	-1	3,042	-0.03%
2023/02/02	12	76.23	6	75.65	76.50	6	3,006	0.20%
2023/01/31	0	0.00	6	71.60	72.10	-6	2,948	-0.20%
2023/01/17	0	0.00	1	69.50	69.00	-1	2,946	-0.03%
2023/01/13	6	69.40	0	0.00	68.30	6	2,954	0.20%
2023/01/12	0	0.00	1	69.80	69.10	-1	2,926	-0.03%
2023/01/11	1	70.70	0	0.00	70.10	1	2,931	0.03%
2023/01/06	1	71.50	1	71.20	71.40	0	2,942	0.00%
2023/01/05	2	72.00	8	71.98	71.30	-6	2,966	-0.20%
2023/01/04	3	71.27	2	72.60	71.10	1	2,971	0.03%
2022/12/29	0	0.00	1	70.30	70.30	-1	2,996	-0.03%
2022/12/27	1	71.40	0	0.00	71.70	1	3,033	0.03%
2022/12/21	5	70.90	0	0.00	70.70	5	3,103	0.16%
2022/12/20	3	73.13	0	0.00	71.30	3	3,103	0.10%
2022/12/19	2	75.25	2	75.65	75.40	0	3,084	0.00%
2022/12/16	45	83.13	49	83.78	80.90	-4	3,005	-0.13%
2022/12/15	5	82.20	0	0.00	82.40	5	2,792	0.18%
2022/12/14	4	81.55	4	82.15	82.40	0	2,765	0.00%
2022/12/13	1	78.90	2	78.70	78.30	-1	2,689	-0.04%
2022/12/12	3	79.43	4	78.20	79.10	-1	2,680	-0.04%
2022/12/09	2	82.50	2	81.90	80.20	0	2,698	0.00%
2022/12/07	6	79.75	4	81.43	78.30	2	2,642	0.08%
2022/12/05	0	81.20	0	0.00	81.10	0	2,658	0.00%
2022/12/01	7	81.16	8	80.58	80.00	-1	2,818	-0.04%
2022/11/30	8	83.14	8	81.59	81.40	0	3,226	0.00%
2022/11/28	1	80.10	1	80.50	80.30	0	3,714	0.00%
2022/11/24	1	78.00	1	78.20	78.50	0	3,890	0.00%
2022/11/23	22	80.45	22	80.19	79.30	0	4,000	0.00%
2022/11/21	0	0.00	7	80.00	78.50	-7	3,910	-0.18%
2022/11/18	15	78.86	8	77.68	79.10	7	3,858	0.18%
2022/11/17	25	78.22	26	79.08	78.10	-1	3,769	-0.03%
2022/11/16	6	74.15	4	73.95	74.60	2	3,625	0.06%
2022/11/15	5	73.44	8	73.51	74.50	-3	3,572	-0.08%
2022/11/14	9	68.22	6	69.82	69.70	3	3,470	0.09%
2022/11/11	1	68.30	16	67.43	68.20	-15	3,450	-0.43%
2022/11/10	13	61.98	0	0.00	65.10	13	3,324	0.39%
2022/11/09	1	59.60	0	0.00	59.20	1	3,393	0.03%
2022/11/04	2	57.30	2	57.65	58.20	0	3,517	0.00%
2022/11/03	2	57.85	2	58.25	57.60	0	3,776	0.00%
2022/10/31	2	54.80	2	55.10	54.70	0	3,951	0.00%
2022/10/13	0	0.00	2	56.20	56.00	-2	4,538	-0.04%
2022/10/11	1	60.40	0	0.00	60.50	1	5,294	0.02%
2022/10/07	6	65.47	5	65.12	64.60	1	5,468	0.02%
2022/10/05	4	65.63	2	67.00	64.60	2	5,629	0.04%
2022/09/30	0	0.00	3	60.00	63.00	-3	5,643	-0.05%
2022/09/29	0	0.00	2	63.00	61.90	-2	5,636	-0.04%
2022/09/28	0	0.00	2	68.40	62.50	-2	5,612	-0.04%
2022/09/27	2	69.45	1	69.20	69.40	1	5,556	0.02%
2022/09/26	2	68.00	3	69.00	67.00	-1	5,537	-0.02%
2022/09/23	0	0.00	1	73.00	72.50	-1	5,512	-0.02%
2022/09/22	0	0.00	1	75.10	75.50	-1	5,492	-0.02%
2022/09/20	0	75.70	0	0.00	75.90	0	5,469	0.00%
2022/09/16	1	77.30	1	77.70	76.60	0	5,455	0.00%
2022/09/15	3	81.33	1	81.80	79.20	2	5,418	0.04%
2022/09/14	1	80.20	3	81.13	81.20	-2	5,392	-0.04%
2022/09/13	3	83.77	0	0.00	82.00	3	5,340	0.06%
2022/09/12	5	84.24	3	84.43	84.30	2	5,288	0.04%
2022/09/08	12	82.48	15	82.52	83.50	-3	5,218	-0.06%
2022/09/07	20	83.29	19	82.59	82.30	1	5,128	0.02%
2022/09/06	65	86.51	71	86.57	85.10	-6	5,009	-0.12%
2022/09/05	9	84.73	5	84.74	83.90	4	4,556	0.09%
2022/09/02	42	87.15	35	87.89	83.00	7	4,421	0.16%
2022/09/01	16	82.79	17	83.50	87.00	-1	3,922	-0.03%
2022/08/31	0	0.00	0	78.30	79.10	0	3,738	0.00%
2022/08/30	26	78.92	27	78.49	78.20	-1	3,687	-0.03%
2022/08/29	1	74.00	1	73.40	74.00	0	3,575	0.00%
2022/08/26	10	77.94	9	77.52	77.60	1	3,593	0.03%
2022/08/25	1	73.60	1	74.70	73.60	0	3,528	0.00%
2022/08/24	1	74.20	1	73.70	73.50	0	3,519	0.00%
2022/08/22	0	0.00	5	75.32	75.00	-5	3,472	-0.14%
2022/08/19	0	0.00	1	77.30	77.30	-1	3,453	-0.03%
2022/08/17	1	76.70	2	78.20	76.60	-1	3,392	-0.03%
2022/08/16	8	80.45	9	79.17	77.70	-1	3,351	-0.03%
2022/08/15	9	77.04	3	75.10	77.90	6	3,242	0.19%
2022/08/12	8	77.45	9	77.83	78.00	-1	3,180	-0.03%
2022/08/11	10	78.12	10	78.75	77.50	0	3,142	0.00%
2022/08/10	19	82.34	20	81.93	78.80	-1	3,063	-0.03%
2022/08/09	8	78.26	8	79.95	78.90	0	2,789	0.00%
2022/08/08	0	0.00	2	81.40	82.60	-2	2,668	-0.07%
2022/08/05	5	77.60	5	79.80	79.80	0	2,606	0.00%
2022/08/04	0	0.00	1	74.00	75.30	-1	2,544	-0.04%
2022/08/01	5	79.80	14	79.04	78.20	-9	2,475	-0.36%
2022/07/29	5	79.50	0	0.00	78.80	5	2,454	0.20%
2022/07/28	0	0.00	1	79.50	76.90	-1	2,423	-0.04%
2022/07/27	2	79.45	0	0.00	79.10	2	2,389	0.08%
2022/07/26	0	0.00	17	76.80	76.00	-17	2,341	-0.73%
2022/07/25	1	80.00	3	78.30	79.10	-2	2,304	-0.09%
2022/07/22	0	0.00	5	76.80	76.80	-5	2,235	-0.22%
2022/07/21	13	76.63	8	76.66	77.30	5	2,191	0.23%
2022/07/20	27	76.00	15	76.16	77.10	12	2,035	0.59%
2022/07/19	21	74.33	35	75.31	76.10	-14	1,816	-0.77%
2022/07/18	32	70.47	30	70.82	72.90	2	1,408	0.14%
2022/07/15	29	66.74	32	68.35	69.60	-3	1,012	-0.30%
2022/07/14	16	60.56	13	60.92	63.30	3	813	0.37%
2022/07/13	7	55.59	6	55.73	57.60	1	654	0.15%
2022/07/12	2	53.15	0	0.00	52.40	2	612	0.33%
2022/07/11	2	57.00	2	56.85	56.20	0	599	0.00%
2022/07/08	7	57.41	6	57.52	58.70	1	578	0.17%
2022/07/07	4	53.40	5	54.48	56.20	-1	505	-0.20%
2022/07/06	4	52.93	3	51.80	51.10	1	493	0.20%
2022/06/28	0	0.00	2	58.65	58.40	-2	495	-0.40%
2022/06/24	1	57.50	0	0.00	57.50	1	497	0.20%
2022/06/14	0	0.00	3	63.10	64.90	-3	489	-0.61%
2022/06/10	6	69.05	6	67.97	67.20	0	477	0.00%
2022/06/09	0	0.00	6	63.83	66.60	-6	424	-1.41%
2022/06/08	3	65.00	4	66.90	65.00	-1	405	-0.25%
2022/06/07	5	67.22	7	65.36	66.50	-2	399	-0.50%
2022/06/06	24	65.58	3	67.90	67.90	21	358	5.86%
2022/06/01	0	0.00	3	62.10	62.00	-3	320	-0.93%
2022/05/30	0	0.00	1	60.80	60.50	-1	317	-0.31%
2022/05/20	1	59.60	0	0.00	59.30	1	340	0.29%
2022/05/11	0	56.00	0	0.00	55.10	0	353	0.00%
2022/05/10	0	57.00	0	0.00	56.10	0	355	0.00%
2022/04/28	4	58.20	1	58.00	58.00	3	375	0.80%
2022/04/22	1	64.30	0	0.00	62.80	1	396	0.25%
2022/04/20	5	63.10	0	0.00	63.10	5	453	1.10%
2022/03/29	0	0.00	1	66.10	66.60	-1	847	-0.12%
2022/03/24	0	0.00	4	64.90	65.80	-4	1,554	-0.26%
2022/03/22	0.9	64.30	0	0.00	65.20	0.9	1,780	0.05%
2022/03/17	3	63.20	0	0.00	63.30	3	1,803	0.17%
2022/03/02	0	0.00	1	66.50	66.80	-1	1,955	-0.05%
2022/02/25	1	64.70	0	0.00	65.40	1	2,041	0.05%
2022/02/23	1	66.10	2	67.30	67.60	-1	2,461	-0.04%
2022/02/22	1	66.80	0	0.00	67.00	1	2,590	0.04%
2022/02/17	0.6	69.80	0	0.00	69.20	0.6	2,756	0.02%
2022/02/15	0	0.00	2	69.90	69.10	-2	2,877	-0.07%
2022/02/14	2	68.80	0	0.00	68.70	2	2,881	0.07%
2022/02/08	0	0.00	5	71.26	71.70	-5	2,901	-0.17%
2022/01/26	4	68.95	0	0.00	68.50	4	2,902	0.14%
2022/01/24	1	69.30	0	0.00	69.30	1	2,927	0.03%
2022/01/17	5	71.50	0	0.00	72.10	5	3,119	0.16%
2022/01/14	3	70.20	1	70.80	70.60	2	3,109	0.06%
2022/01/13	1	76.80	1	75.80	75.60	0	3,069	0.00%
2022/01/12	3	76.37	0	0.00	75.50	3	3,062	0.10%
2022/01/11	0	0.00	2	77.00	76.10	-2	3,057	-0.07%
2022/01/10	2	77.10	2	77.20	77.20	0	3,042	0.00%
2022/01/07	1	76.20	0	0.00	76.30	1	3,035	0.03%
2022/01/06	5	81.60	0	0.00	80.30	5	2,997	0.17%
2022/01/05	0	0.00	1	80.60	80.40	-1	2,986	-0.03%
2022/01/04	1	83.60	0	0.00	83.40	1	2,959	0.03%
2022/01/03	0.1	81.30	0	0.00	81.90	0.1	2,898	0.00%
2021/12/28	9	82.93	10	82.31	81.60	-1	2,873	-0.03%
2021/12/24	4	81.45	2	79.70	80.10	2	2,843	0.07%
2021/12/23	9	82.19	6	82.50	82.00	3	2,814	0.11%
2021/12/22	16	83.74	27	83.73	83.30	-11	2,754	-0.40%
2021/12/21	33	87.17	31	87.66	84.30	2	2,603	0.08%
2021/12/20	13	82.26	10	82.62	83.00	3	2,181	0.14%
2021/12/17	27	81.10	19	82.25	80.20	8	2,042	0.39%
2021/12/14	0	0.00	1	73.80	73.60	-1	1,819	-0.05%
2021/12/09	1	75.30	0	0.00	75.00	1	1,815	0.06%
2021/12/03	0	0.00	3	73.40	72.00	-3	1,837	-0.16%
2021/12/02	0	0.00	2	71.20	71.20	-2	1,868	-0.11%
2021/12/01	5	73.00	0	0.00	73.60	5	1,934	0.26%
2021/11/29	0	0.00	7	72.43	72.90	-7	2,073	-0.34%
2021/11/25	5	80.36	8	79.49	78.10	-3	2,059	-0.15%
2021/11/23	8	79.84	5	79.32	78.20	3	2,006	0.15%
2021/11/22	18	84.44	15	85.03	84.20	3	2,026	0.15%
2021/11/19	0	0.00	4	79.95	83.20	-4	1,701	-0.24%
2021/11/18	4	76.10	6	76.15	75.70	-2	1,580	-0.13%
2021/11/17	7	75.46	3	75.20	75.10	4	1,493	0.27%
2021/11/15	1	72.40	0	0.00	74.80	1	1,437	0.07%
2021/11/12	3	71.57	0	0.00	70.00	3	1,377	0.22%
2021/11/10	0	0.00	3	68.60	70.50	-3	1,367	-0.22%
2021/11/08	3	68.07	2	68.90	67.70	1	1,382	0.07%
2021/11/05	3	67.60	0	0.00	68.00	3	1,402	0.21%
2021/11/02	0	0.00	1	69.00	68.50	-1	1,443	-0.07%
2021/10/27	0	0.00	4	75.05	73.40	-4	1,402	-0.29%
2021/09/30	0	0.00	2	66.40	67.10	-2	1,791	-0.11%
2021/09/15	0	0.00	2	68.80	68.80	-2	2,903	-0.07%
2021/09/14	1	71.30	0	0.00	71.30	1	3,090	0.03%
2021/09/09	1	73.50	0	0.00	74.00	1	3,370	0.03%
2021/09/08	2	73.10	1	73.20	73.00	1	3,424	0.03%
2021/09/06	2	79.80	2	80.10	77.50	0	3,748	0.00%
2021/09/03	3	75.60	1	76.50	75.40	2	3,802	0.05%
2021/09/02	8	81.33	8	80.11	74.00	0	3,806	0.00%
2021/08/26	3	78.80	3	79.23	73.20	0	4,031	0.00%
2021/08/23	1	69.50	0	0.00	70.40	1	4,468	0.02%
2021/08/20	2	70.20	4	69.25	68.80	-2	4,618	-0.04%
2021/08/19	4	69.75	4	68.55	67.10	0	4,961	0.00%
2021/08/18	1	65.00	1	65.90	69.90	0	5,235	0.00%
2021/08/16	0	0.00	2	68.00	68.70	-2	5,363	-0.04%
2021/08/12	0	0.00	3	72.50	74.10	-3	5,416	-0.06%
2021/08/11	1	71.00	0	0.00	70.50	1	5,579	0.02%
2021/08/10	0	0.00	1	73.60	74.50	-1	5,702	-0.02%
2021/08/09	0	0.00	1	76.20	73.60	-1	5,702	-0.02%
2021/08/05	1	77.80	0	0.00	77.80	1	5,719	0.02%
2021/08/02	1	78.60	1	79.20	79.80	0	5,735	0.00%
2021/07/30	2	80.10	10	79.98	78.10	-8	5,729	-0.14%
2021/07/29	12	79.62	3	79.77	79.60	9	5,723	0.16%
2021/07/28	1	78.60	0	0.00	80.50	1	5,719	0.02%
2021/07/27	2	81.00	0	0.00	79.30	2	5,699	0.04%
2021/07/26	2	82.00	0	0.00	82.30	2	5,799	0.03%
2021/07/23	0	0.00	12	82.64	83.20	-12	5,893	-0.20%
2021/07/22	2	81.90	2	82.05	81.40	0	5,994	0.00%
2021/07/21	12	81.86	57	84.80	81.50	-45	6,052	-0.74%
2021/07/20	3	86.47	2	88.00	84.00	1	6,097	0.02%
2021/07/13	2	94.45	4	97.10	92.40	-2	6,404	-0.03%
2021/07/12	2	92.50	2.1	95.35	95.40	-0.1	6,359	0.00%
2021/07/09	5	92.62	0	0.00	92.00	5	6,365	0.08%
2021/07/08	1	93.00	0	0.00	93.10	1	6,355	0.02%
2021/07/06	1	94.30	2	94.30	92.20	-1	6,328	-0.02%
2021/07/05	0	0.00	1	93.70	93.00	-1	6,345	-0.02%
2021/07/02	6	92.70	5	92.10	92.50	1	6,323	0.02%
2021/07/01	5	93.74	17	93.32	91.60	-12	6,292	-0.19%
2021/06/29	8	102.24	9	99.36	98.00	-1	7,095	-0.01%
2021/06/28	117	104.12	59	102.49	103.00	58	7,010	0.83%	大買/
2021/06/25	14	101.57	9	101.88	99.60	5	6,827	0.07%
2021/06/24	7	97.89	9	97.14	97.70	-2	6,553	-0.03%
2021/06/23	8	97.81	11	98.52	98.60	-3	6,422	-0.05%
2021/06/22	8	94.55	6	95.23	93.00	2	6,254	0.03%
2021/06/21	6	92.87	1	93.20	92.50	5	6,197	0.08%
2021/06/18	4	97.50	4	97.90	95.90	0	6,174	0.00%
2021/06/17	1	93.50	1	94.60	93.50	0	6,070	0.00%
2021/06/16	2	95.60	1	96.00	91.70	1	6,054	0.02%
2021/06/15	5	101.06	6	99.75	94.70	-1	6,003	-0.02%
2021/06/11	5	94.48	6	97.90	97.90	-1	5,756	-0.02%
2021/06/08	1	91.90	2	90.35	90.00	-1	6,106	-0.02%
2021/06/07	1	91.00	4	91.70	91.00	-3	6,514	-0.05%
2021/06/04	1	92.40	1	93.00	92.40	0	6,436	0.00%
2021/06/03	2	94.65	10	94.20	92.20	-8	6,617	-0.12%
2021/06/02	12	98.15	9	99.04	93.90	3	6,489	0.05%
2021/06/01	2	96.50	7	97.70	97.70	-5	6,152	-0.08%
2021/05/31	2	92.85	3	90.80	88.90	-1	6,078	-0.02%
2021/05/28	12	92.95	15	91.77	92.00	-3	5,981	-0.05%
2021/05/27	29	93.68	17	93.24	93.00	12	5,834	0.21%
2021/05/26	20	84.70	12	84.61	88.50	8	5,502	0.15%
2021/05/25	4	75.50	7	78.33	80.50	-3	5,222	-0.06%
2021/05/24	4	72.90	7	71.00	73.20	-3	5,136	-0.06%
2021/05/20	4	69.68	0	0.00	67.10	4	5,111	0.08%
2021/05/19	10	69.76	1	70.60	69.90	9	5,074	0.18%
2021/05/18	0	0.00	1	75.30	77.40	-1	4,920	-0.02%
2021/05/17	1	80.80	0	0.00	70.40	1	4,782	0.02%
2021/05/07	2	77.40	0	0.00	78.20	2	5,174	0.04%
2021/05/03	5	80.98	4	81.03	78.20	1	5,255	0.02%
2021/04/29	10	87.14	10	85.65	86.70	0	5,135	0.00%
2021/04/28	7	93.07	60	91.42	88.10	-53	5,035	-1.05%
2021/04/27	5	98.50	6	96.98	96.80	-1	4,910	-0.02%
2021/04/23	4.1	96.61	200	93.86	94.00	-195.9	4,729	-4.14%	大賣/鉅額交易
2021/04/22	11	107.55	1	109.00	104.00	10	4,603	0.22%
2021/04/21	20	128.75	3	128.50	115.50	17	4,484	0.38%
2021/04/20	0	0.00	30	125.80	128.00	-30	4,309	-0.70%
2021/04/19	30	123.00	0.1	123.00	124.00	29.9	4,318	0.69%
2021/04/16	1	120.00	1	115.00	120.00	0	4,297	0.00%
2021/04/15	1	107.00	50	101.50	109.50	-49	4,271	-1.15%
2021/04/14	1.1	120.45	0	0.00	109.50	1.1	4,203	0.02%
2021/04/13	1	130.00	0	0.00	121.50	1	4,197	0.02%
2021/04/12	5	124.50	0	0.00	124.00	5	4,189	0.12%
2021/04/09	1.1	132.27	1	128.50	124.50	0.1	4,163	0.00%
2021/04/08	40	134.81	1	140.00	138.00	39	4,122	0.95%
2021/04/07	10.2	131.99	2	132.50	132.00	8.2	4,109	0.20%
2021/04/06	98	125.61	69	126.83	132.00	29	4,075	0.71%
2021/04/01	91	118.68	34	117.00	120.00	57	3,508	1.62%
2021/03/31	22	109.50	30	109.50	109.50	-8	3,145	-0.25%
2021/03/30	81	96.61	0	0.00	99.70	81	3,104	2.61%
2021/03/26	5	80.12	0	0.00	82.50	5	3,005	0.17%
2021/03/25	0	0.00	10	80.00	79.00	-10	2,971	-0.34%
2021/03/19	0	0.00	8	80.60	81.60	-8	2,814	-0.28%
2021/03/17	30	74.85	0	0.00	73.00	30	2,717	1.10%
2021/03/16	14	72.21	5	78.06	71.70	9	2,671	0.34%
2021/03/15	35	73.69	948	74.20	74.20	-913	2,397	-38.08%	大賣/鉅額交易
2021/03/12	0	0.00	1,018	67.48	67.50	-1,018	2,224	-45.76%	大賣/鉅額交易
2021/03/11	51	58.43	522	61.29	61.40	-471	2,102	-22.41%	大賣/鉅額交易
2021/03/09	5	50.06	12	49.91	50.90	-7	1,638	-0.43%
2021/03/04	1	38.40	0	0.00	38.35	1	1,353	0.07%
2021/03/03	3	37.07	0	0.00	37.35	3	1,352	0.22%
2021/03/02	2	37.28	0	0.00	37.40	2	1,352	0.15%
2021/02/26	5	37.40	0	0.00	37.35	5	1,350	0.37%
2021/02/22	1	37.40	2	37.95	38.75	-1	1,301	-0.08%
2021/02/17	1	34.50	1	34.40	34.40	0	1,235	0.00%
2021/02/05	6	34.50	5	34.42	34.15	1	1,238	0.08%
2021/02/04	4	35.63	4	34.45	34.70	0	1,222	0.00%
2021/02/03	14	38.85	15	38.35	35.85	-1	1,169	-0.09%
2021/02/02	2	38.03	3	37.67	37.55	-1	1,040	-0.10%
2021/02/01	0	0.00	1	42.00	40.85	-1	876	-0.11%
2021/01/29	22	44.69	20	45.00	45.35	2	841	0.24%
2021/01/28	25	40.38	27	40.65	41.25	-2	719	-0.28%
2021/01/26	1	36.50	0	0.00	36.30	1	610	0.16%
2021/01/13	1	36.85	0	0.00	37.05	1	524	0.19%
2021/01/05	1	37.20	0	0.00	36.90	1	458	0.22%
2020/11/30	1	37.80	1	37.40	37.40	0	358	0.00%
2020/11/27	1	38.20	1	38.50	38.35	0	359	0.00%
2020/10/29	0	0.00	1	32.80	32.80	-1	282	-0.35%
2020/10/28	1	33.20	1	33.20	33.20	0	284	0.00%
2020/10/14	1	35.00	0	0.00	34.20	1	301	0.33%
2020/08/10	1	36.95	1	37.35	36.45	0	477	0.00%
2020/07/10	0	0.00	1	38.90	37.90	-1	641	-0.16%
2020/07/07	1	41.10	1	38.75	39.90	0	628	0.00%
2020/07/02	1	38.25	0	0.00	38.20	1	604	0.17%
2020/05/27	1	38.20	1	39.40	40.05	0	569	0.00%
2020/05/07	1	41.40	1	39.95	39.85	0	458	0.00%
2020/04/15	0	0.00	0.1	33.30	32.70	-0.1	356	-0.02%
2020/04/08	0	0.00	13	29.98	30.65	-13	307	-4.22%
2020/04/07	10	26.95	0	0.00	27.90	10	300	3.33%
2020/02/20	0	0.00	1	41.15	40.70	-1	269	-0.37%
2019/12/19	2	46.80	2	47.00	46.75	0	292	0.00%
2019/11/05	0	0.00	0.2	49.00	48.60	-0.2	389	-0.05%
2019/10/21	0	0.00	11	46.75	46.80	-11	327	-3.37%
2019/10/18	1	47.80	0	0.00	47.30	1	328	0.30%
2019/10/07	0	0.00	1	48.05	48.05	-1	392	-0.25%
2019/10/04	1	49.20	0	0.00	48.25	1	414	0.24%
2019/09/12	0	0.00	2	52.80	53.00	-2	533	-0.38%
2019/09/09	0	0.00	3	52.40	52.20	-3	544	-0.55%
2019/09/02	5	53.10	1	52.30	54.00	4	598	0.67%
2019/08/30	0	0.00	2	50.95	51.00	-2	573	-0.35%
2019/08/19	1	49.40	0	0.00	49.45	1	574	0.17%
2019/08/14	1	50.40	0	0.00	49.80	1	575	0.17%
2019/08/12	5	49.91	5	49.87	49.60	0	578	0.00%
2019/08/08	1	50.90	1	50.70	50.70	0	575	0.00%
2019/08/01	5	52.26	5	52.40	52.40	0	592	0.00%
2019/07/26	2	53.80	2	54.20	54.10	0	623	0.00%
2019/07/25	4	53.60	4	53.80	54.00	0	619	0.00%
2019/07/19	0	0.00	1	55.20	55.30	-1	634	-0.16%
2019/07/18	9	55.48	2	55.00	54.00	7	631	1.11%
2019/07/16	2	57.00	0	0.00	57.00	2	616	0.32%
2019/07/15	8	57.21	8	57.28	57.00	0	615	0.00%
2019/07/12	0	0.00	2	56.60	57.00	-2	618	-0.32%
2019/07/11	0	0.00	3	58.90	57.30	-3	614	-0.49%
2019/07/10	12	57.02	12	57.00	57.90	0	601	0.00%
2019/07/08	2	56.15	0	0.00	56.00	2	585	0.34%
2019/07/04	1	55.20	1	55.20	55.20	0	588	0.00%
2019/07/03	0	0.00	4	54.00	53.80	-4	578	-0.69%
2019/07/02	2	54.40	0	0.00	54.00	2	592	0.34%
2019/06/28	2	53.30	1	53.40	53.60	1	587	0.17%
2019/06/27	1	53.70	1	54.00	53.60	0	609	0.00%
2019/06/24	0	0.00	2	52.80	52.60	-2	620	-0.32%
2019/06/19	6	51.87	0	0.00	51.60	6	677	0.89%
2019/06/18	0	0.00	4	50.60	50.50	-4	735	-0.54%
2019/06/17	5	50.70	4	50.65	50.60	1	773	0.13%
2019/06/13	3	51.40	1	49.20	51.10	2	827	0.24%
2019/06/12	4	48.45	5	48.80	48.60	-1	836	-0.12%
2019/06/11	2	48.30	0	0.00	48.10	2	898	0.22%
2019/05/27	0	0.00	1	45.65	45.45	-1	1,519	-0.07%
2019/04/16	1	54.00	0	0.00	54.40	1	1,902	0.05%
2019/03/22	2	59.55	0	0.00	59.60	2	1,743	0.11%
2019/03/19	0	0.00	1	59.50	59.50	-1	1,604	-0.06%
2019/03/18	1	60.70	0	0.00	60.30	1	1,584	0.06%
2019/03/15	0	0.00	1	60.10	59.10	-1	1,556	-0.06%
2019/03/14	2	61.55	2	61.45	61.00	0	1,511	0.00%
2019/03/12	1	60.80	1	58.90	58.90	0	1,401	0.00%
2019/03/05	11	61.35	11	60.34	60.00	0	1,297	0.00%
2019/02/26	5	55.44	6	55.08	55.30	-1	999	-0.10%
2019/02/25	4	56.08	17	55.24	55.40	-13	1,055	-1.23%
2019/02/22	10	54.50	0	0.00	54.20	10	954	1.05%
2019/02/21	16	51.93	19	53.74	55.40	-3	890	-0.34%
2019/02/19	8	51.00	0	0.00	51.00	8	780	1.02%
2018/12/13	0	0.00	1	47.80	47.35	-1	2,093	-0.05%
2018/12/07	0	0.00	1	47.80	47.50	-1	2,260	-0.04%
2018/11/30	1	49.45	0	0.00	49.80	1	2,280	0.04%
2018/11/27	0	0.00	2	47.50	48.20	-2	2,276	-0.09%
2018/11/26	2	47.20	0	0.00	47.20	2	2,274	0.09%
2018/11/22	3	50.87	4	51.68	47.70	-1	2,262	-0.04%
2018/11/08	1	50.20	2	52.10	50.20	-1	2,252	-0.04%
2018/11/06	4	51.83	4	49.75	49.00	0	2,202	0.00%
2018/11/02	1	51.20	3	50.03	49.80	-2	2,133	-0.09%
2018/11/01	2	50.70	0	0.00	50.60	2	2,097	0.10%
2018/10/31	4	49.20	4	49.20	48.75	0	2,062	0.00%
2018/10/29	1	47.50	1	47.00	47.00	0	1,996	0.00%
2018/10/26	1	53.80	3	54.20	50.20	-2	1,944	-0.10%
2018/10/25	6	52.52	2	51.35	52.20	4	1,875	0.21%
2018/10/24	2	54.50	1	54.80	54.40	1	1,798	0.06%
2018/10/19	5	47.64	5	47.79	48.40	0	1,519	0.00%
2018/10/12	0	0.00	5	38.94	41.95	-5	1,718	-0.29%
2018/09/13	0	0.00	2	51.05	49.50	-2	1,980	-0.10%
2018/09/07	1	58.50	0	0.00	60.00	1	2,076	0.05%
2018/09/03	2	61.65	3	62.16	61.60	-1	2,501	-0.04%
2018/08/30	1	61.20	10	61.65	61.70	-9	2,752	-0.33%
2018/08/29	10	61.10	0	0.00	60.80	10	2,848	0.35%
2018/08/28	1	61.60	0	0.00	61.60	1	3,033	0.03%
2018/08/24	0	0.00	5	60.40	60.40	-5	3,490	-0.14%
2018/08/23	0	0.00	4	60.45	60.90	-4	3,572	-0.11%
2018/08/22	10	59.20	10	59.50	59.70	0	3,589	0.00%
2018/08/21	5	59.50	0	0.00	59.50	5	3,639	0.14%
2018/08/17	1	60.50	0	0.00	58.00	1	3,844	0.03%
2018/08/03	0	0.00	1	64.00	64.10	-1	4,361	-0.02%
2018/07/25	2	62.15	0	0.00	62.50	2	4,322	0.05%
2018/07/23	0	0.00	1	62.00	61.50	-1	4,295	-0.02%
2018/07/20	2	71.30	2	67.70	67.70	0	4,261	0.00%
2018/07/19	5	71.02	4	71.45	69.00	1	4,202	0.02%
2018/07/18	1	69.70	6	67.75	68.50	-5	4,079	-0.12%
2018/07/17	2	67.90	2	67.65	69.80	0	4,039	0.00%
2018/07/13	0	0.00	1	65.80	65.10	-1	3,933	-0.03%
2018/07/04	1	63.80	0	0.00	62.50	1	4,277	0.02%
2018/06/28	0	0.00	4	62.60	62.00	-4	4,228	-0.09%
2018/06/25	1	63.20	1	63.60	63.00	0	4,356	0.00%
2018/06/21	0	0.00	1	64.00	64.20	-1	4,375	-0.02%
2018/06/20	1	61.00	1	62.70	65.00	0	4,364	0.00%
2018/06/19	2	63.25	2	64.00	62.00	0	4,365	0.00%
2018/06/15	1	66.90	1	67.60	64.50	0	4,446	0.00%
2018/06/14	5	67.98	5	67.52	66.90	0	4,427	0.00%
2018/06/13	15	68.98	7	67.91	67.30	8	4,376	0.18%
2018/06/12	5	67.72	3	66.50	66.70	2	4,381	0.05%
2018/06/11	1	65.20	2	65.10	65.20	-1	4,362	-0.02%
2018/06/08	5	66.50	7	65.19	64.00	-2	4,285	-0.05%
2018/06/07	4	61.53	2	62.10	62.50	2	4,133	0.05%
2018/06/06	4	63.88	1	64.40	63.50	3	4,133	0.07%
2018/06/05	9	64.27	11	64.90	63.00	-2	4,151	-0.05%
2018/06/04	5	64.54	2	63.55	61.50	3	3,975	0.08%
2018/06/01	1	60.50	2	61.60	62.00	-1	3,807	-0.03%
2018/05/31	1	53.80	1	57.20	57.20	0	3,509	0.00%
2018/05/30	3	52.03	0	0.00	52.00	3	3,428	0.09%
2018/05/28	1	56.20	1	57.00	55.00	0	3,356	0.00%
2018/05/25	13	57.45	13	56.41	55.60	0	3,325	0.00%
2018/05/23	2	52.95	5	52.74	51.70	-3	3,019	-0.10%
2018/05/22	4	51.43	7	51.61	51.50	-3	2,936	-0.10%
2018/05/21	0	0.00	6	49.50	49.50	-6	2,818	-0.21%
2018/05/18	2	45.48	1	45.70	45.00	1	2,778	0.04%
2018/05/16	4	44.90	0	0.00	44.75	4	2,801	0.14%
2018/05/14	2	44.40	0	0.00	44.60	2	2,821	0.07%
2018/05/11	1	45.80	0	0.00	44.00	1	2,817	0.04%
2018/05/10	0	0.00	2	44.10	44.95	-2	2,810	-0.07%
2018/04/25	0	0.00	1	47.45	48.00	-1	3,129	-0.03%
2018/04/24	0	0.00	3	46.28	46.45	-3	3,158	-0.09%
2018/04/13	3	51.07	6	50.67	50.50	-3	3,190	-0.09%
2018/04/12	8	51.03	6	51.00	51.30	2	3,138	0.06%
2018/04/11	7	48.37	0	0.00	49.25	7	3,024	0.23%
2018/04/03	0	0.00	2	43.10	43.75	-2	2,857	-0.07%
2018/04/02	2	45.90	0	0.00	44.20	2	2,862	0.07%
2018/03/30	4	44.95	5	44.52	44.25	-1	2,881	-0.03%
2018/03/29	25	45.26	25	44.85	44.85	0	2,860	0.00%
2018/03/28	1	43.50	0	0.00	43.30	1	2,782	0.04%
2018/03/22	3	45.30	3	43.65	42.85	0	2,771	0.00%
2018/03/21	6	43.99	6	45.46	44.95	0	2,717	0.00%
2018/03/16	2	44.38	4	44.63	44.60	-2	2,744	-0.07%
2018/03/15	3	43.00	2	43.10	44.40	1	2,770	0.04%
2018/03/14	4	40.28	9	40.04	40.40	-5	2,875	-0.17%
2018/03/13	12	40.18	13	40.43	40.75	-1	2,946	-0.03%
2018/03/12	0	0.00	1	39.10	38.95	-1	3,030	-0.03%
2018/03/09	5	39.25	5	39.15	39.60	0	3,019	0.00%
2018/03/08	1	35.90	0	0.00	36.75	1	2,952	0.03%
2018/02/27	10	39.18	11	37.97	37.85	-1	3,066	-0.03%
2018/02/23	1	39.25	1	38.75	38.70	0	3,110	0.00%
2018/02/22	1	38.90	5	38.62	38.75	-4	3,305	-0.12%
2018/02/21	0	0.00	1	36.00	36.25	-1	3,407	-0.03%
2018/02/12	2	35.95	0	0.00	34.85	2	3,426	0.06%
2018/02/09	3	35.15	5	33.86	35.25	-2	3,450	-0.06%
2018/02/08	1	33.80	1	34.10	34.70	0	3,417	0.00%
2018/02/07	1	34.30	0	0.00	33.50	1	3,392	0.03%
2018/02/06	0	0.00	1	33.80	32.80	-1	3,382	-0.03%
2018/02/01	0	0.00	1	37.70	37.60	-1	3,428	-0.03%
2018/01/29	2	38.70	1	39.05	38.40	1	3,575	0.03%
2018/01/25	7	38.94	4	38.90	38.00	3	3,534	0.08%
2018/01/24	16	39.18	16	39.05	38.60	0	3,498	0.00%
2018/01/22	4	34.63	12	36.99	38.45	-8	3,593	-0.22%
2018/01/16	1	37.30	0	0.00	37.30	1	3,529	0.03%
2018/01/03	1	47.80	1	47.25	47.10	0	3,935	0.00%