先進光 (3362)-玉山券商分點個股進出

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
206.5
漲跌
▲1.5
漲幅
+0.73%
成交量
564張
產業
上櫃光電類股▼1.66%
399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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	5	204.80	4.8	205.77	206.50	0.2	3,122	0.01%
2024/04/29	0.1	204.00	4.6	204.11	205.00	-4.5	3,259	-0.14%
2024/04/26	7	205.00	0	0.00	201.50	7	3,294	0.21%
2024/04/25	6	203.58	0.2	203.81	202.50	5.8	3,314	0.18%
2024/04/24	0	0.00	1	207.50	206.50	-1	3,335	-0.03%
2024/04/23	20	195.50	19	197.50	196.50	1	3,350	0.03%
2024/04/22	3.1	201.81	1.2	194.38	193.50	1.9	3,367	0.06%
2024/04/19	36.3	201.93	0	0.00	201.00	36.3	3,414	1.06%
2024/04/18	35.3	210.12	1.4	205.57	205.50	33.9	3,499	0.97%
2024/04/17	2.2	206.05	101	205.97	206.50	-98.8	3,525	-2.80%	大賣/
2024/04/16	4.3	195.84	3.4	195.44	201.00	1	3,526	0.03%
2024/04/15	10.2	214.63	0	0.00	206.00	10.2	3,516	0.29%
2024/04/12	5	230.30	2	228.00	228.00	3	3,475	0.09%
2024/04/11	3.2	222.25	2.1	223.98	226.00	1.2	3,465	0.03%
2024/04/10	6.1	225.28	2	225.50	224.00	4.1	3,478	0.12%
2024/04/09	13.7	232.19	13	228.65	229.00	0.7	3,469	0.02%
2024/04/08	2	229.00	6	235.67	236.50	-4	3,431	-0.12%
2024/04/03	1.3	223.22	1	223.50	223.00	0.3	3,410	0.01%
2024/04/02	1.3	223.22	1.3	224.41	222.00	0	3,430	0.00%
2024/04/01	8	226.87	32	226.13	225.00	-24	3,475	-0.69%
2024/03/29	2	227.00	6	225.25	226.00	-4	3,495	-0.11%
2024/03/28	4.4	226.26	2	224.00	223.00	2.4	3,594	0.07%
2024/03/27	25	222.72	3	223.33	227.50	22	3,675	0.60%
2024/03/26	12	227.55	10	229.35	224.50	2	3,720	0.05%
2024/03/25	4.3	237.84	24	236.17	239.00	-19.8	3,731	-0.53%
2024/03/22	3	228.83	1	229.00	231.00	2	3,744	0.05%
2024/03/21	21.1	230.00	1	227.50	227.50	20.1	3,755	0.54%
2024/03/20	2	234.77	0	0.00	232.50	2	3,793	0.05%
2024/03/19	3.1	234.37	0	0.00	231.00	3.1	3,961	0.08%
2024/03/18	1	239.00	1	238.50	235.50	0	4,078	0.00%
2024/03/15	3.1	238.91	1.5	244.50	232.00	1.6	4,094	0.04%
2024/03/14	4.7	229.31	6	223.50	230.00	-1.4	4,052	-0.03%
2024/03/13	4.6	229.37	4.5	229.40	228.00	0.2	4,023	0.00%
2024/03/12	8	243.35	4	241.00	240.00	4	3,978	0.10%
2024/03/11	4.6	243.88	50.2	250.94	237.00	-45.6	3,942	-1.16%
2024/03/08	9.2	268.21	7.1	268.55	260.00	2.2	3,879	0.06%
2024/03/07	2.1	280.24	1	281.00	280.00	1.1	3,866	0.03%
2024/03/06	0.3	282.89	1.2	284.08	285.00	-0.9	3,895	-0.02%
2024/03/05	6.2	278.71	12	270.01	280.00	-5.8	3,909	-0.15%
2024/03/04	1	277.06	0.2	280.00	277.00	0.9	3,915	0.02%
2024/03/01	4.4	279.87	0	280.00	279.50	4.4	4,073	0.11%
2024/02/27	8.1	282.13	9	278.33	278.00	-0.9	4,405	-0.02%
2024/02/26	2.4	274.57	0	275.50	275.50	2.4	4,929	0.05%
2024/02/23	1.3	265.59	18.5	269.20	261.50	-17.1	5,136	-0.33%
2024/02/22	24.1	277.73	28	275.55	281.00	-3.9	5,227	-0.07%
2024/02/21	15	258.00	12.5	258.64	259.00	2.5	5,205	0.05%
2024/02/20	16	247.41	16.1	248.69	251.00	0	5,118	0.00%
2024/02/19	31.9	230.56	14	240.14	242.00	17.9	5,087	0.35%
2024/02/16	12.6	225.21	6	225.92	225.50	6.6	5,044	0.13%
2024/02/15	37	225.15	5	223.20	222.00	32	4,979	0.64%
2024/02/05	5.1	213.02	8.3	209.39	212.00	-3.2	4,882	-0.07%
2024/02/02	7.3	211.45	46	212.85	210.00	-38.7	4,828	-0.80%
2024/02/01	28	208.20	18	207.47	208.00	10	4,740	0.21%
2024/01/31	26.3	200.41	36.3	201.01	205.00	-10	4,613	-0.22%
2024/01/30	43.1	187.71	53	190.27	193.00	-9.9	4,390	-0.23%
2024/01/29	4	184.63	8.1	186.60	184.50	-4.1	4,327	-0.09%
2024/01/26	1	179.00	5.1	179.10	180.00	-4.1	4,282	-0.10%
2024/01/25	22.6	179.98	16	178.56	179.00	6.5	4,282	0.15%
2024/01/24	54	185.45	47.2	185.44	182.00	6.8	4,252	0.16%
2024/01/23	30.1	180.18	31	181.37	182.50	-0.9	4,195	-0.02%
2024/01/22	17.5	175.98	1.1	173.32	173.00	16.4	4,064	0.40%
2024/01/19	2	170.00	4	173.00	174.00	-2	4,044	-0.05%
2024/01/17	87.1	170.87	6	170.50	170.00	81.1	4,083	1.99%
2024/01/16	10	174.70	3	174.67	173.50	7	4,073	0.17%
2024/01/15	27	178.72	29.1	177.64	176.50	-2.1	4,060	-0.05%
2024/01/12	22	176.89	15.3	177.62	176.50	6.7	4,027	0.17%
2024/01/11	5	167.90	4	169.38	169.50	1	3,990	0.03%
2024/01/10	6	165.17	1	163.50	164.00	5	4,004	0.12%
2024/01/09	2	166.25	5	164.00	165.00	-3	4,013	-0.07%
2024/01/08	7	167.07	0.1	166.00	165.00	6.9	4,003	0.17%
2024/01/05	17.2	168.23	10	165.50	165.50	7.2	4,013	0.18%
2024/01/04	8	167.50	4	166.25	166.00	4	4,005	0.10%
2024/01/03	9.1	169.83	10.1	169.91	169.00	-1	4,015	-0.03%
2024/01/02	5	174.20	4	172.50	171.50	1	4,017	0.02%
2023/12/29	10	172.75	20	173.40	173.00	-10	4,104	-0.24%
2023/12/28	10	176.30	8	174.94	174.00	2	4,099	0.05%
2023/12/27	7	174.86	8	176.63	176.50	-1	4,090	-0.02%
2023/12/26	25	171.20	26	172.46	172.50	-1	4,061	-0.02%
2023/12/25	33	170.65	18	170.61	170.00	15	4,054	0.37%
2023/12/22	19	176.74	50.1	178.67	178.00	-31.1	4,026	-0.77%
2023/12/21	36.1	170.69	34	171.34	175.50	2.1	3,936	0.05%
2023/12/20	9.2	170.47	6.4	171.41	169.50	2.9	3,904	0.07%
2023/12/19	10	163.15	5	164.20	165.00	5	3,858	0.13%
2023/12/18	13	168.73	11	166.14	166.00	2	3,850	0.05%
2023/12/15	15	172.70	16	169.75	169.50	-1	3,849	-0.03%
2023/12/14	71	179.56	101.1	178.56	174.00	-30.1	3,830	-0.79%	大賣/
2023/12/13	100.1	185.56	38	184.28	181.50	62.1	3,678	1.69%
2023/12/12	17	190.65	16	184.38	188.00	1	3,706	0.03%
2023/12/11	1.2	185.00	42	184.03	184.50	-40.9	3,736	-1.09%
2023/12/08	2	181.75	1	182.00	180.50	1	3,752	0.03%
2023/12/07	10	178.60	4	182.12	179.50	6	3,775	0.16%
2023/12/06	21	180.50	2	180.50	180.00	19	3,849	0.49%
2023/12/05	7	183.93	25	183.76	181.00	-18	3,896	-0.46%
2023/12/04	0	190.77	4	190.38	186.00	-4	3,925	-0.10%
2023/12/01	1	189.00	6	189.59	193.00	-5	4,045	-0.12%
2023/11/30	0	0.00	4.6	182.69	184.50	-4.6	4,017	-0.11%
2023/11/29	0	0.00	1	179.00	180.00	-1	3,999	-0.03%
2023/11/28	32.3	178.23	39	177.71	178.50	-6.7	3,986	-0.17%
2023/11/27	21	186.11	17	184.82	182.50	4	3,836	0.10%
2023/11/24	19.4	182.41	29	182.98	185.50	-9.6	3,690	-0.26%
2023/11/22	18	168.28	32	169.31	175.00	-14	2,948	-0.47%
2023/11/21	26	160.33	34	162.15	159.50	-8	2,727	-0.29%
2023/11/20	24	154.56	32	154.42	154.00	-8	2,573	-0.31%
2023/11/17	4	143.75	1.3	146.22	149.50	2.7	2,463	0.11%
2023/11/16	9	148.89	11	150.59	145.50	-2	2,577	-0.08%
2023/11/15	3	148.17	9	145.33	148.50	-6	2,588	-0.23%
2023/11/14	6	140.00	6	139.50	139.50	0	3,031	0.00%
2023/11/13	1	138.50	1	139.50	138.50	0	3,248	0.00%
2023/11/10	6	140.00	2	137.50	137.00	4	3,329	0.12%
2023/11/09	6	139.50	0	0.00	139.00	6	3,488	0.17%
2023/11/08	0	0.00	1	142.00	140.50	-1	3,717	-0.03%
2023/11/06	2	143.00	1	141.00	140.50	1	4,015	0.02%
2023/11/03	2	137.00	18	137.42	137.00	-16	4,094	-0.39%
2023/11/02	17	137.50	17	137.44	137.50	0	4,212	0.00%
2023/11/01	0	0.00	1	135.50	134.00	-1	4,229	-0.02%
2023/10/31	0	0.00	10	135.00	135.00	-10	4,239	-0.24%
2023/10/27	51	142.73	32	142.14	143.00	19	4,223	0.45%
2023/10/26	1	141.00	0	0.00	140.50	1	4,220	0.02%
2023/10/25	8	143.13	9	146.78	141.50	-1	4,212	-0.02%
2023/10/24	3	136.00	2.5	136.80	138.50	0.5	4,162	0.01%
2023/10/20	11	133.77	12	133.50	134.50	-1	4,214	-0.02%
2023/10/19	18	138.58	18.1	138.11	136.00	-0.1	4,254	0.00%
2023/10/18	2	131.75	15	131.03	131.00	-13	4,335	-0.30%
2023/10/17	2.1	138.98	0.2	139.00	138.00	1.9	4,456	0.04%
2023/10/16	4	139.63	2	142.00	139.00	2	4,713	0.04%
2023/10/13	4.1	141.06	3	142.00	141.50	1.1	5,016	0.02%
2023/10/11	23	149.15	2	143.00	142.50	21	5,572	0.38%
2023/10/06	3	148.17	0	0.00	147.50	3	5,727	0.05%
2023/10/05	18	153.31	23	150.74	148.00	-5	5,927	-0.08%
2023/10/04	0	0.00	0.8	145.00	145.50	-0.8	6,157	-0.01%
2023/10/03	4	145.75	2	144.52	143.50	2	6,581	0.03%
2023/10/02	0	0.00	12	148.08	149.00	-12	6,962	-0.17%
2023/09/28	13	146.08	23	145.30	145.50	-10	7,335	-0.14%
2023/09/27	26	141.67	21.1	139.46	145.50	4.9	7,601	0.06%
2023/09/26	3.5	148.29	0	0.00	147.00	3.5	7,602	0.05%
2023/09/25	6	151.17	7.1	150.47	149.50	-1.1	7,599	-0.01%
2023/09/22	0	0.00	2	149.00	151.50	-2	7,576	-0.03%
2023/09/21	1	150.50	7	149.43	149.50	-6	7,569	-0.08%
2023/09/20	5	148.60	22	148.09	148.00	-17	7,553	-0.23%
2023/09/19	7.1	151.97	6	150.00	149.50	1.1	7,566	0.01%
2023/09/18	5	155.90	3	152.50	152.00	2	7,574	0.03%
2023/09/15	22.3	157.10	23	156.13	155.00	-0.7	7,539	-0.01%
2023/09/14	7	152.57	19.5	157.22	157.50	-12.5	7,413	-0.17%
2023/09/13	4	141.50	4	142.75	143.50	0	7,366	0.00%
2023/09/12	7.5	144.53	3	143.00	143.00	4.5	7,359	0.06%
2023/09/11	13	148.19	7	147.71	145.50	6	7,396	0.08%
2023/09/08	23.4	156.47	21.1	153.93	153.00	2.3	7,394	0.03%
2023/09/07	17	157.82	30	159.62	158.50	-13	7,410	-0.18%
2023/09/06	46.3	158.73	23.1	158.69	158.00	23.2	7,450	0.31%
2023/09/05	3	162.50	2	165.00	163.00	1	7,451	0.01%
2023/09/04	2	158.50	1	162.00	162.50	1	7,472	0.01%
2023/09/01	3	158.83	0	0.00	158.50	3	7,503	0.04%
2023/08/31	22	158.64	5	160.10	158.00	17	7,609	0.22%
2023/08/30	3	160.50	11	160.77	161.00	-8	7,688	-0.10%
2023/08/29	0	0.00	9.2	156.80	158.00	-9.2	7,771	-0.12%
2023/08/28	5	153.40	2.3	153.10	153.50	2.7	7,980	0.03%
2023/08/24	0	149.00	1	153.00	149.50	-1	8,137	-0.01%
2023/08/23	0	151.00	3.1	153.31	152.00	-3.1	8,269	-0.04%
2023/08/22	23.7	157.10	133	157.59	154.50	-109.3	8,287	-1.32%	大賣/鉅額交易
2023/08/21	111	155.41	37	155.66	155.00	74	8,156	0.91%	大買/
2023/08/18	46	163.86	38.3	162.46	158.00	7.7	8,053	0.10%
2023/08/17	22.1	157.52	84.1	153.94	162.50	-62	7,568	-0.82%
2023/08/16	10	146.85	16	146.88	148.00	-6	7,375	-0.08%
2023/08/15	83	146.61	41	147.62	148.00	42	7,370	0.57%
2023/08/14	56.2	144.80	48	148.93	145.50	8.2	7,445	0.11%
2023/08/11	11.1	144.52	20	146.28	144.00	-8.9	7,296	-0.12%
2023/08/10	24	138.85	19	137.71	134.50	5	7,168	0.07%
2023/08/09	33.3	134.74	42.1	133.91	134.00	-8.9	7,041	-0.13%
2023/08/08	25.5	147.61	7.1	146.87	142.00	18.3	6,934	0.26%
2023/08/07	2.1	156.86	2	153.50	157.00	0.1	6,834	0.00%
2023/08/04	3	148.14	2.5	145.08	153.00	0.6	6,816	0.01%
2023/08/02	5	146.00	1	144.00	143.50	4	6,813	0.06%
2023/08/01	4	145.00	3	147.33	146.00	1	6,804	0.02%
2023/07/31	2	149.51	4	148.00	146.00	-2	6,825	-0.03%
2023/07/28	4	148.62	1	148.00	148.50	3	6,868	0.04%
2023/07/27	1.2	147.87	11	146.82	148.50	-9.9	6,885	-0.14%
2023/07/26	4	144.00	6.7	143.60	142.50	-2.7	6,922	-0.04%
2023/07/25	3.5	151.16	1.1	150.55	150.50	2.5	6,883	0.04%
2023/07/24	10.5	151.14	14.5	153.48	148.50	-4	6,876	-0.06%
2023/07/21	11.4	155.98	7.6	155.80	157.50	3.9	6,847	0.06%
2023/07/20	21	154.26	11	154.50	156.50	10	6,734	0.15%
2023/07/19	70.1	155.88	80	156.56	155.00	-9.9	6,591	-0.15%
2023/07/18	87.6	154.10	83.4	152.37	147.00	4.2	6,367	0.07%
2023/07/17	75	143.87	49.1	148.67	150.50	25.9	6,100	0.42%
2023/07/14	51.2	130.72	65.9	133.37	137.00	-14.7	5,895	-0.25%
2023/07/13	25.6	127.40	27	127.26	125.00	-1.4	5,633	-0.02%
2023/07/12	48.8	127.63	49	124.34	123.00	-0.2	5,470	0.00%
2023/07/11	69	124.27	77.1	125.46	129.00	-8.1	5,292	-0.15%
2023/07/10	49	126.80	53	126.27	121.00	-4	4,986	-0.08%
2023/07/07	45	118.43	51.6	119.89	119.50	-6.6	4,576	-0.14%
2023/07/06	97.2	118.02	65.1	116.41	113.00	32.1	4,203	0.76%
2023/07/05	31.5	112.55	39.9	114.37	117.50	-8.4	3,888	-0.22%
2023/07/04	10.2	104.86	9.1	103.68	107.00	1.1	3,632	0.03%
2023/07/03	10	102.30	1	102.50	102.00	9	3,593	0.25%
2023/06/30	1.6	101.95	4	100.50	102.50	-2.4	3,629	-0.07%
2023/06/29	1	102.00	2	101.25	101.50	-1	3,693	-0.03%
2023/06/28	3.3	100.65	12	100.00	99.60	-8.7	3,801	-0.23%
2023/06/27	7.2	103.65	14	100.57	100.00	-6.8	4,008	-0.17%
2023/06/26	5	103.16	2	103.00	103.00	3	3,999	0.08%
2023/06/21	2	99.85	2	99.85	99.40	0	3,998	0.00%
2023/06/20	4.1	99.65	13	99.24	99.00	-8.9	4,063	-0.22%
2023/06/19	5.1	103.06	17	102.35	102.00	-11.9	4,072	-0.29%
2023/06/16	2	102.25	2.5	102.59	101.50	-0.5	4,079	-0.01%
2023/06/15	21.3	104.05	35	102.13	102.00	-13.7	4,077	-0.34%
2023/06/14	15	106.07	14	106.21	105.50	1	4,061	0.02%
2023/06/13	6	104.92	3	105.67	106.50	3	4,006	0.07%
2023/06/12	8	106.44	16	105.13	105.00	-8	3,973	-0.20%
2023/06/09	35	104.07	31	103.42	105.00	4	3,916	0.10%
2023/06/08	16.2	98.39	6	98.22	97.80	10.2	3,847	0.27%
2023/06/07	3.2	100.71	2	101.00	100.00	1.2	3,904	0.03%
2023/06/06	12.1	100.96	33	100.08	100.50	-20.9	4,321	-0.48%
2023/06/05	16.5	106.76	14	107.71	106.50	2.5	4,905	0.05%
2023/06/02	3.2	105.61	6.5	105.81	104.50	-3.4	5,298	-0.06%
2023/06/01	30.5	105.19	24.6	106.21	105.00	5.9	5,956	0.10%
2023/05/31	19	101.26	5	100.70	101.00	14	6,135	0.23%
2023/05/30	12.1	101.02	7	101.64	101.00	5.1	6,418	0.08%
2023/05/29	69.5	98.41	59	98.87	99.50	10.5	6,498	0.16%
2023/05/26	11	95.25	22	94.38	93.90	-11	6,433	-0.17%
2023/05/25	12	96.59	3	96.23	96.10	9	6,463	0.14%
2023/05/24	10	96.03	12	96.32	95.80	-2	6,596	-0.03%
2023/05/23	5	98.38	14	98.06	97.40	-9	6,766	-0.13%
2023/05/22	13	97.62	3	97.70	97.90	10	6,736	0.15%
2023/05/19	9	97.94	6.2	97.48	97.10	2.8	6,716	0.04%
2023/05/18	70.1	101.38	48	99.34	97.00	22.1	6,641	0.33%
2023/05/17	3	95.43	21.2	95.95	99.10	-18.2	6,385	-0.29%
2023/05/16	21	91.24	6	90.50	90.10	15	6,303	0.24%
2023/05/15	2	88.50	20	88.28	88.80	-18	6,263	-0.29%
2023/05/12	18	88.59	0	0.00	89.70	18	6,270	0.29%
2023/05/11	1.1	88.97	6	88.70	88.10	-4.9	6,277	-0.08%
2023/05/10	14	90.00	1	89.50	90.00	13	6,310	0.21%
2023/05/09	2	89.75	5.4	90.06	89.10	-3.4	6,390	-0.05%
2023/05/08	6	91.62	5	91.30	91.10	1	6,388	0.02%
2023/05/05	3.3	92.91	1	93.80	92.20	2.3	6,426	0.04%
2023/05/04	7	94.60	3	93.67	92.70	4	6,469	0.06%
2023/05/03	9.1	92.79	7	92.26	92.00	2.1	6,419	0.03%
2023/05/02	12.1	95.23	6	94.25	94.50	6.1	6,402	0.10%
2023/04/28	3.2	92.29	0	0.00	91.50	3.2	6,351	0.05%
2023/04/27	3	91.50	8	91.81	92.20	-5	6,329	-0.08%
2023/04/26	11	91.46	4	91.50	92.00	7	6,315	0.11%
2023/04/25	2	92.30	3	90.47	90.30	-1	6,313	-0.02%
2023/04/24	5	94.70	7.1	93.01	93.30	-2.1	6,280	-0.03%
2023/04/21	22.1	93.73	8	93.65	92.90	14.1	6,260	0.22%
2023/04/20	9.1	96.74	6.3	97.09	96.00	2.8	6,219	0.04%
2023/04/19	4.1	99.49	4.1	99.10	98.50	0	6,173	0.00%
2023/04/18	9	100.50	5	103.20	100.00	4	6,121	0.07%
2023/04/17	0	0.00	13	104.27	105.00	-13	6,062	-0.21%
2023/04/14	7.5	103.73	3	103.67	103.00	4.5	6,057	0.07%
2023/04/13	18	104.97	7	105.36	104.00	11	6,024	0.18%
2023/04/12	10	106.70	6.1	105.75	107.50	3.9	5,999	0.07%
2023/04/11	1.1	107.55	2	107.50	107.00	-0.9	5,991	-0.02%
2023/04/10	12	109.67	12	108.92	108.00	0	5,978	0.00%
2023/04/07	1	106.50	4	106.25	103.50	-3	5,900	-0.05%
2023/04/06	4.3	104.75	5	105.30	106.50	-0.7	5,877	-0.01%
2023/03/31	6	102.75	10	103.25	103.50	-4	5,837	-0.07%
2023/03/30	12	104.75	10	105.10	106.00	2	5,801	0.03%
2023/03/29	15.1	103.38	11	103.64	103.50	4.1	5,745	0.07%
2023/03/28	20.4	106.50	8.1	107.04	104.50	12.4	5,679	0.22%
2023/03/27	2.1	117.00	8	116.13	116.00	-5.9	5,550	-0.11%
2023/03/24	7	121.50	2	118.50	118.50	5	5,740	0.09%
2023/03/23	0	124.00	18	123.17	124.50	-18	5,717	-0.31%
2023/03/22	2	116.75	4	118.13	117.00	-2	5,721	-0.03%
2023/03/21	1	116.00	7	116.43	115.00	-6	5,692	-0.11%
2023/03/20	1	114.00	0	0.00	114.00	1	5,683	0.02%
2023/03/17	0	0.00	2	113.76	114.50	-2	5,722	-0.04%
2023/03/16	0	0.00	1	109.49	109.00	-1	5,751	-0.02%
2023/03/15	13.1	109.77	3	112.33	108.00	10.1	5,801	0.17%
2023/03/14	0	0.00	1	109.00	110.00	-1	5,803	-0.02%
2023/03/13	0	111.00	11	107.32	110.50	-11	5,800	-0.19%
2023/03/10	16.1	109.76	6	110.42	108.50	10.1	5,756	0.18%
2023/03/09	48	116.81	39	116.18	116.00	9	5,712	0.16%
2023/03/08	69.1	114.38	83.1	113.73	114.00	-14	5,429	-0.26%
2023/03/07	23.1	110.92	58.7	112.31	114.50	-35.6	4,766	-0.75%
2023/03/06	57	102.82	52	103.25	104.50	5	4,331	0.11%
2023/03/03	47	94.10	77	94.80	98.60	-30	3,607	-0.83%
2023/03/02	29	89.57	29.4	88.54	89.70	-0.4	3,256	-0.01%
2023/03/01	30.1	86.99	13	85.15	85.50	17.1	3,056	0.56%
2023/02/24	15.1	81.73	25	82.04	83.30	-9.9	2,905	-0.34%
2023/02/23	49	83.23	25	82.70	83.10	24	2,893	0.83%
2023/02/22	19	83.45	19	83.25	82.80	0	2,931	0.00%
2023/02/21	17	80.68	20.1	83.22	87.40	-3.1	2,949	-0.10%
2023/02/20	24	79.12	0	79.10	79.50	24	2,829	0.85%
2023/02/17	2	78.75	2	78.30	78.20	0	2,935	0.00%
2023/02/16	8	77.99	2	78.60	78.30	6	2,976	0.20%
2023/02/15	0	77.10	12	77.42	77.10	-12	3,126	-0.38%
2023/02/14	4	78.75	2	78.10	78.10	2	3,151	0.06%
2023/02/13	1	77.40	5	77.38	77.70	-4	3,144	-0.13%
2023/02/10	1	78.80	1	78.50	78.10	0	3,159	0.00%
2023/02/09	1	78.70	5	78.00	78.70	-4	3,152	-0.13%
2023/02/08	6	79.55	47	78.72	78.00	-41	3,147	-1.30%
2023/02/07	56	78.83	3	79.53	78.70	53	3,113	1.70%
2023/02/06	5	75.82	45	75.50	76.00	-40	3,051	-1.31%
2023/02/03	81	77.44	24	76.29	76.50	57	3,042	1.87%
2023/02/02	5	76.06	6	76.32	76.50	-1	3,006	-0.03%
2023/02/01	2	72.60	1	72.80	72.80	1	2,954	0.03%
2023/01/17	0	0.00	1	69.50	69.00	-1	2,946	-0.03%
2023/01/16	0	0.00	0	69.20	69.10	0	2,951	0.00%
2023/01/13	0.1	69.20	2	69.45	68.30	-1.9	2,954	-0.07%
2023/01/12	1	69.21	1	69.30	69.10	0	2,926	0.00%
2023/01/10	2	70.75	8	71.38	70.00	-6	2,933	-0.20%
2023/01/09	1	71.80	0	0.00	71.90	1	2,937	0.03%
2023/01/04	3	71.03	0	0.00	71.10	3	2,971	0.10%
2023/01/03	2	70.59	2	70.90	70.90	0	2,976	0.00%
2022/12/30	3	70.03	1	70.90	69.90	2	2,979	0.07%
2022/12/29	1	70.10	6	68.08	70.30	-5	2,996	-0.17%
2022/12/28	1.1	71.22	2	69.80	69.40	-0.9	3,006	-0.03%
2022/12/27	2	72.30	1	72.00	71.70	1	3,033	0.03%
2022/12/26	2	71.50	2	72.00	72.00	0	3,036	0.00%
2022/12/22	1	72.50	1	72.10	71.40	0	3,061	0.00%
2022/12/21	1	71.30	0	0.00	70.70	1	3,103	0.03%
2022/12/20	1.1	74.79	1	74.60	71.30	0.1	3,103	0.00%
2022/12/19	14	75.59	74	77.04	75.40	-60	3,084	-1.95%
2022/12/16	62	83.62	134	82.68	80.90	-72	3,005	-2.40%	大賣/
2022/12/15	39	82.24	5	82.18	82.40	34	2,792	1.22%
2022/12/14	67	81.15	18	81.28	82.40	49	2,765	1.77%
2022/12/13	2	78.90	1	78.50	78.30	1	2,689	0.04%
2022/12/12	11	79.04	7	78.86	79.10	4	2,680	0.15%
2022/12/09	74	81.64	29	80.86	80.20	45	2,698	1.67%
2022/12/08	5	79.40	4	80.95	82.20	1	2,666	0.04%
2022/12/07	13	80.52	5	80.44	78.30	8	2,642	0.30%
2022/12/06	1	80.80	1	81.51	80.10	0	2,627	0.00%
2022/12/05	3	81.33	0	0.00	81.10	3	2,658	0.11%
2022/12/02	3	80.27	0	82.00	81.20	3	2,727	0.11%
2022/12/01	12	81.79	23	80.63	80.00	-11	2,818	-0.39%
2022/11/30	38.2	82.59	26	82.75	81.40	12.2	3,226	0.38%
2022/11/29	13	79.94	13	79.78	80.90	0	3,198	0.00%
2022/11/28	7	79.50	11	79.91	80.30	-4	3,714	-0.11%
2022/11/25	3	78.67	5	78.42	78.10	-2	3,859	-0.05%
2022/11/24	2	78.50	2	79.10	78.50	0	3,890	0.00%
2022/11/23	7	80.41	42	81.74	79.30	-35	4,000	-0.87%
2022/11/22	22	79.10	2	78.70	78.80	20	3,894	0.51%
2022/11/21	18	80.04	4	79.25	78.50	14	3,910	0.36%
2022/11/18	22	78.81	24	79.36	79.10	-2	3,858	-0.05%
2022/11/17	17	76.74	46	76.62	78.10	-29	3,769	-0.77%
2022/11/16	37	74.28	4	74.45	74.60	33	3,625	0.91%
2022/11/15	22	70.58	50.3	72.00	74.50	-28.3	3,572	-0.79%
2022/11/14	44.1	69.56	16	69.88	69.70	28.1	3,470	0.81%
2022/11/11	36	66.96	33	68.59	68.20	3	3,450	0.09%
2022/11/10	1	61.40	61	62.14	65.10	-60	3,324	-1.80%
2022/11/09	4	59.33	0	0.00	59.20	4	3,393	0.12%
2022/11/08	44	59.66	3	60.40	58.10	41	3,444	1.19%
2022/11/07	0	0.00	16	58.39	58.10	-16	3,454	-0.46%
2022/11/04	1	57.20	4	57.98	58.20	-3	3,517	-0.09%
2022/11/03	15	57.71	2	57.35	57.60	13	3,776	0.34%
2022/11/02	2	58.20	2	57.65	56.70	0	3,871	0.00%
2022/11/01	2	55.65	0	0.00	56.00	2	3,900	0.05%
2022/10/28	0	52.30	0	0.00	52.10	0	3,959	0.00%
2022/10/20	6	56.10	0	0.00	56.30	6	4,069	0.15%
2022/10/14	0	0.00	2	58.65	58.00	-2	4,332	-0.05%
2022/10/13	1	59.50	0	0.00	56.00	1	4,538	0.02%
2022/10/12	3	60.10	0	0.00	60.10	3	4,916	0.06%
2022/10/11	12.3	60.69	0	61.50	60.50	12.3	5,294	0.23%
2022/10/07	2	65.50	1	65.00	64.60	1	5,468	0.02%
2022/10/06	1	66.60	0	0.00	65.60	1	5,614	0.02%
2022/10/05	1	67.00	3	65.53	64.60	-2	5,629	-0.04%
2022/10/04	4	64.76	12	64.40	66.00	-8	5,605	-0.14%
2022/09/29	0	0.00	3	62.70	61.90	-3	5,636	-0.05%
2022/09/28	13	62.88	0	0.00	62.50	13	5,612	0.23%
2022/09/26	1	71.20	2	69.00	67.00	-1	5,537	-0.02%
2022/09/23	0	0.00	4	73.10	72.50	-4	5,512	-0.07%
2022/09/22	3	75.10	6	75.13	75.50	-3	5,492	-0.05%
2022/09/21	4	75.75	5	75.18	75.10	-1	5,482	-0.02%
2022/09/20	1	75.80	1	76.40	75.90	0	5,469	0.00%
2022/09/19	2	76.70	2	76.05	75.70	0	5,463	0.00%
2022/09/16	9	77.64	2	78.20	76.60	7	5,455	0.13%
2022/09/15	2	81.15	0.1	80.60	79.20	1.9	5,418	0.04%
2022/09/14	18	80.43	18	80.51	81.20	0	5,392	0.00%
2022/09/13	16.1	82.74	18	84.23	82.00	-1.9	5,340	-0.04%
2022/09/12	5	84.36	11	84.54	84.30	-6	5,288	-0.11%
2022/09/08	11	82.94	23	83.66	83.50	-12	5,218	-0.23%
2022/09/07	25	82.58	26	82.69	82.30	-1	5,128	-0.02%
2022/09/06	64.3	87.30	66.1	85.90	85.10	-1.8	5,009	-0.03%
2022/09/05	15	83.96	15	84.15	83.90	0	4,556	0.00%
2022/09/02	107.1	83.90	81	85.21	83.00	26.1	4,421	0.59%	大買/
2022/09/01	9	83.30	16	86.25	87.00	-7	3,922	-0.18%
2022/08/31	3	78.64	1	78.30	79.10	2	3,738	0.05%
2022/08/30	2	77.20	5	78.44	78.20	-3	3,687	-0.08%
2022/08/29	8	74.13	5	73.78	74.00	3	3,575	0.08%
2022/08/26	2	76.75	0	0.00	77.60	2	3,593	0.06%
2022/08/25	1	74.60	0	0.00	73.60	1	3,528	0.03%
2022/08/24	6	74.32	3	73.87	73.50	3	3,519	0.09%
2022/08/23	2	74.40	7	73.50	74.50	-5	3,508	-0.14%
2022/08/22	0	0.00	1	75.00	75.00	-1	3,472	-0.03%
2022/08/19	4	76.95	1	77.50	77.30	3	3,453	0.09%
2022/08/18	6	77.15	7	76.74	77.30	-1	3,431	-0.03%
2022/08/17	2	76.50	1	76.30	76.60	1	3,392	0.03%
2022/08/16	15	80.67	22	79.14	77.70	-7	3,351	-0.21%
2022/08/15	9	75.46	9	75.57	77.90	0	3,242	0.00%
2022/08/12	0	0.00	1	78.20	78.00	-1	3,180	-0.03%
2022/08/11	3	78.73	1	78.50	77.50	2	3,142	0.06%
2022/08/10	49	81.05	46	80.88	78.80	3	3,063	0.10%
2022/08/09	16	79.51	10	79.69	78.90	6	2,789	0.22%
2022/08/08	0	0.00	30	80.96	82.60	-30	2,668	-1.13%
2022/08/05	2	79.70	4	80.00	79.80	-2	2,606	-0.08%
2022/08/04	3	74.47	0	0.00	75.30	3	2,544	0.12%
2022/08/03	0	0.00	1	78.00	77.20	-1	2,509	-0.04%
2022/08/02	0	0.00	2	77.40	77.00	-2	2,486	-0.08%
2022/08/01	0	0.00	2	80.00	78.20	-2	2,475	-0.08%
2022/07/29	0	0.00	1	79.50	78.80	-1	2,454	-0.04%
2022/07/28	1	80.80	1	77.30	76.90	0	2,423	0.00%
2022/07/27	0	0.00	3	77.03	79.10	-3	2,389	-0.13%
2022/07/25	0	0.00	1.2	77.69	79.10	-1.2	2,304	-0.05%
2022/07/22	0	0.00	8	77.28	76.80	-8	2,235	-0.36%
2022/07/21	11	76.26	15	76.19	77.30	-4	2,191	-0.18%
2022/07/20	20	76.07	19	76.10	77.10	1	2,035	0.05%
2022/07/19	32.2	74.73	38	75.22	76.10	-5.8	1,816	-0.32%
2022/07/18	76	71.17	52	70.38	72.90	24	1,408	1.70%
2022/07/15	86	66.75	86	68.60	69.60	0	1,012	0.00%
2022/07/14	26	61.70	24	59.90	63.30	2	813	0.25%
2022/07/13	6	57.60	6.1	57.29	57.60	-0.1	654	-0.01%
2022/07/12	29	53.37	36	52.33	52.40	-7	612	-1.14%
2022/07/11	15	56.00	9	56.47	56.20	6	599	1.00%
2022/07/08	3	56.90	1	58.30	58.70	2	578	0.35%
2022/07/07	7	53.79	11	53.34	56.20	-4	505	-0.79%
2022/07/06	3	52.07	2	53.05	51.10	1	493	0.20%
2022/07/05	2	51.20	2	52.30	52.60	0	493	0.00%
2022/07/04	4	52.73	2	51.80	51.20	2	498	0.40%
2022/07/01	3.1	52.46	1	55.90	52.00	2.1	495	0.43%
2022/06/30	1	58.30	1	57.00	56.60	0	487	0.00%
2022/06/28	1	60.40	1	58.80	58.40	0	495	0.00%
2022/06/27	0	0.00	3	59.40	59.40	-3	496	-0.60%
2022/06/24	4	57.80	0	0.00	57.50	4	497	0.80%
2022/06/23	1	58.40	2	58.15	57.30	-1	496	-0.20%
2022/06/22	4	56.85	1	58.20	58.80	3	502	0.60%
2022/06/21	3	59.67	2	58.65	59.80	1	497	0.20%
2022/06/20	2	57.25	1	58.10	56.40	1	497	0.20%
2022/06/17	0	0.00	3	61.47	61.60	-3	489	-0.61%
2022/06/16	3	64.57	3	64.27	62.00	0	489	0.00%
2022/06/15	1	66.20	1	65.80	65.10	0	489	0.00%
2022/06/13	1	65.10	0	0.00	64.60	1	486	0.21%
2022/06/10	10	67.97	21	68.25	67.20	-11	477	-2.31%
2022/06/09	9	66.43	1	66.90	66.60	8	424	1.88%
2022/06/07	18	66.53	15	65.08	66.50	3	399	0.75%
2022/06/06	3	66.97	6	66.18	67.90	-3	358	-0.84%
2022/06/02	0.1	61.80	0	0.00	61.80	0.1	316	0.03%
2022/06/01	0	0.00	3	62.33	62.00	-3	320	-0.93%
2022/05/30	1	60.00	0	0.00	60.50	1	317	0.31%
2022/05/26	0.1	58.60	0	0.00	58.00	0.1	316	0.03%
2022/05/23	1	59.50	0.1	59.80	59.40	0.9	332	0.27%
2022/05/20	0.1	59.50	0	0.00	59.30	0.1	340	0.03%
2022/05/19	0	57.80	0	0.00	59.50	0	342	0.01%
2022/05/18	0	0.00	2	58.90	59.30	-2	343	-0.58%
2022/05/17	1	58.40	2	58.30	58.80	-1	347	-0.29%
2022/05/16	1	57.10	1	56.20	57.00	0	348	0.00%
2022/05/12	0	55.70	1	53.10	53.10	-1	355	-0.28%
2022/05/11	2	55.70	0	0.00	55.10	2	353	0.57%
2022/05/10	2	55.80	2	56.80	56.10	0	355	0.00%
2022/05/05	0	0.00	1	60.50	61.00	-1	363	-0.28%
2022/05/04	1.1	58.91	0	0.00	59.30	1.1	365	0.30%
2022/05/03	0.1	58.30	0	0.00	58.80	0.1	369	0.01%
2022/04/28	1	57.00	0	0.00	58.00	1	375	0.27%
2022/04/26	1	60.10	2	60.60	60.10	-1	377	-0.26%
2022/04/25	1	60.10	1	60.70	60.40	0	386	0.00%
2022/04/21	0	0.00	1	63.00	62.80	-1	442	-0.23%
2022/04/20	0	0.00	1	63.40	63.10	-1	453	-0.22%
2022/04/19	3	61.83	1	62.00	61.50	2	465	0.43%
2022/04/14	0	0.00	1	64.00	64.10	-1	538	-0.19%
2022/04/01	0	66.63	4	66.75	66.50	-4	746	-0.53%
2022/03/31	2	68.20	15	66.93	68.10	-13	756	-1.72%
2022/03/30	0	66.60	5	66.74	66.60	-5	782	-0.64%
2022/03/29	1	66.60	0	0.00	66.60	1	847	0.12%
2022/03/28	1	66.00	0	0.00	66.30	1	998	0.10%
2022/03/24	0	65.40	0	0.00	65.80	0	1,554	0.00%
2022/03/22	0	63.80	0	0.00	65.20	0	1,780	0.00%
2022/03/18	1	62.80	2	64.65	65.00	-1	1,791	-0.06%
2022/03/17	0	0.00	1	63.20	63.30	-1	1,803	-0.06%
2022/03/16	1	60.50	0	0.00	61.10	1	1,804	0.06%
2022/03/15	1	61.20	0.4	60.50	60.40	0.6	1,818	0.03%
2022/03/14	0	0.00	0.1	61.60	61.80	-0.1	1,827	0.00%
2022/03/11	1	61.80	0	0.00	62.10	1	1,839	0.05%
2022/03/10	3	63.77	2	64.00	63.90	1	1,842	0.05%
2022/03/09	0	0.00	0.1	61.50	62.60	-0.1	1,848	0.00%
2022/03/08	1	61.10	0	0.00	60.90	1	1,867	0.05%
2022/03/07	0	0.00	1	63.50	63.60	-1	1,870	-0.05%
2022/03/03	1	67.10	0	0.00	67.00	1	1,929	0.05%
2022/03/02	1	66.30	0	0.00	66.80	1	1,955	0.05%
2022/03/01	1	66.50	1	67.10	67.10	0	2,006	0.00%
2022/02/25	2	65.00	2	64.90	65.40	0	2,041	0.00%
2022/02/24	2	65.10	0	0.00	64.10	2	2,121	0.09%
2022/02/22	1	67.70	1.1	67.27	67.00	-0.1	2,590	0.00%
2022/02/17	1	70.20	0	0.00	69.20	1	2,756	0.04%
2022/02/14	0	0.00	1	70.20	68.70	-1	2,881	-0.03%
2022/02/11	1	71.30	0	0.00	71.20	1	2,893	0.03%
2022/02/10	1	72.00	0	0.00	71.20	1	2,895	0.03%
2022/02/09	0	0.00	2	71.85	72.00	-2	2,898	-0.07%
2022/02/08	13	71.55	0	0.00	71.70	13	2,901	0.45%
2022/02/07	1	68.30	0	0.00	69.10	1	2,896	0.03%
2022/01/26	0	0.00	1	68.60	68.50	-1	2,902	-0.03%
2022/01/25	5	69.50	0	0.00	68.50	5	2,914	0.17%
2022/01/21	1	70.50	0	0.00	70.20	1	2,940	0.03%
2022/01/19	2	70.95	0	0.00	71.00	2	3,098	0.06%
2022/01/18	1.1	72.66	1	72.50	71.10	0	3,121	0.00%
2022/01/14	16	70.58	9.5	70.09	70.60	6.5	3,109	0.21%
2022/01/13	2	75.70	0	0.00	75.60	2	3,069	0.07%
2022/01/12	0.3	75.30	0	0.00	75.50	0.3	3,062	0.01%
2022/01/11	5	77.22	3	76.70	76.10	2	3,057	0.07%
2022/01/10	0	0.00	2	77.05	77.20	-2	3,042	-0.07%
2022/01/07	5.1	77.95	6.1	76.15	76.30	-1	3,035	-0.03%
2022/01/06	1	80.30	2	80.50	80.30	-1	2,997	-0.03%
2022/01/05	9	82.18	3	81.57	80.40	6	2,986	0.20%
2022/01/04	17	83.71	29	83.75	83.40	-12	2,959	-0.41%
2022/01/03	3.1	80.65	5	81.34	81.90	-1.9	2,898	-0.07%
2021/12/30	3	80.10	28	80.39	79.80	-25	2,878	-0.87%
2021/12/29	2	80.75	0	0.00	80.50	2	2,869	0.07%
2021/12/28	38	82.58	19	82.43	81.60	19	2,873	0.66%
2021/12/27	0.5	81.40	1	80.40	80.20	-0.5	2,847	-0.02%
2021/12/24	2.5	80.02	1	79.70	80.10	1.5	2,843	0.05%
2021/12/23	9	81.96	33	82.09	82.00	-24	2,814	-0.85%
2021/12/22	44	83.59	33	84.06	83.30	11	2,754	0.40%
2021/12/21	104	86.54	102	86.61	84.30	2	2,603	0.08%	大買/大賣/
2021/12/20	24	82.13	14	82.48	83.00	10	2,181	0.46%
2021/12/17	64	82.33	23	78.74	80.20	41	2,042	2.01%
2021/12/16	0.5	77.00	6.1	74.40	77.00	-5.6	1,833	-0.31%
2021/12/15	0	0.00	5	74.20	74.00	-5	1,816	-0.28%
2021/12/14	13	74.12	12.1	75.54	73.60	0.9	1,819	0.05%
2021/12/13	1	76.60	1	76.50	76.70	0	1,814	0.00%
2021/12/10	1	74.40	1	75.00	75.20	0	1,816	0.00%
2021/12/09	0	0.00	5	75.00	75.00	-5	1,815	-0.28%
2021/12/08	14.1	75.12	1	74.00	73.60	13.1	1,805	0.73%
2021/12/07	0	0.00	1	74.00	73.00	-1	1,807	-0.06%
2021/12/03	2	72.80	13	72.24	72.00	-11	1,837	-0.60%
2021/12/02	1	72.00	11	71.51	71.20	-10	1,868	-0.54%
2021/12/01	3	73.00	2	72.80	73.60	1	1,934	0.05%
2021/11/30	12	74.21	0	0.00	74.00	12	1,961	0.61%
2021/11/29	2	72.55	1	72.00	72.90	1	2,073	0.05%
2021/11/26	0	0.00	14.1	75.63	75.20	-14.1	2,075	-0.68%
2021/11/25	4.1	80.73	3	79.47	78.10	1.1	2,059	0.05%
2021/11/24	13	76.74	17	77.97	77.10	-4	2,014	-0.20%
2021/11/23	7	79.73	6.5	78.41	78.20	0.5	2,006	0.03%
2021/11/22	60.2	85.13	27	84.87	84.20	33.2	2,026	1.64%
2021/11/19	5	81.04	14.2	81.92	83.20	-9.2	1,701	-0.54%
2021/11/18	10.1	76.51	6.2	77.37	75.70	3.9	1,580	0.25%
2021/11/17	2	74.10	18	73.96	75.10	-16	1,493	-1.07%
2021/11/16	4	72.73	0	0.00	72.40	4	1,454	0.27%
2021/11/15	6.1	72.98	2	74.25	74.80	4.1	1,437	0.28%
2021/11/12	3.3	70.71	7	71.99	70.00	-3.7	1,377	-0.27%
2021/11/11	0	69.60	0	0.00	68.80	0	1,353	0.00%
2021/11/10	1	69.00	6	68.83	70.50	-5	1,367	-0.37%
2021/11/09	6	67.88	0	0.00	68.00	6	1,366	0.44%
2021/11/05	1	67.60	0	0.00	68.00	1	1,402	0.07%
2021/11/03	2	68.75	26	68.89	69.80	-24	1,435	-1.67%
2021/11/01	1	70.90	30	71.55	70.80	-29	1,437	-2.02%
2021/10/29	0	0.00	4	71.05	72.20	-4	1,435	-0.28%
2021/10/28	1	70.80	2	73.00	71.10	-1	1,422	-0.07%
2021/10/27	28	74.39	18	73.72	73.40	10	1,402	0.71%
2021/10/26	0	0.00	2	69.75	71.90	-2	1,287	-0.16%
2021/10/25	0.1	64.90	2	64.45	65.40	-2	1,282	-0.15%
2021/10/21	1	64.00	1	64.20	63.80	0	1,341	0.00%
2021/10/19	0	0.00	3	62.70	63.20	-3	1,372	-0.22%
2021/10/18	1	60.70	0	0.00	60.80	1	1,394	0.07%
2021/10/12	1	60.81	0	0.00	61.00	1	1,560	0.07%
2021/10/08	0	0.00	2	64.80	63.10	-2	1,574	-0.13%
2021/10/06	7	61.33	2	60.70	60.90	5	1,658	0.30%
2021/10/05	1	57.10	3	60.00	63.80	-2	1,721	-0.12%
2021/10/04	25	61.98	17	61.68	60.10	8	1,735	0.46%
2021/10/01	42	65.48	4	65.30	64.10	38	1,774	2.14%
2021/09/30	0	0.00	1	67.00	67.10	-1	1,791	-0.06%
2021/09/29	2	66.50	0	0.00	66.80	2	1,826	0.11%
2021/09/28	1	68.50	1	68.50	68.80	0	1,867	0.00%
2021/09/27	0	0.00	1	70.30	70.00	-1	1,938	-0.05%
2021/09/24	0	0.00	1	70.00	70.00	-1	2,005	-0.05%
2021/09/23	1	68.60	1	69.40	69.10	0	2,076	0.00%
2021/09/22	1	68.30	1	68.40	68.50	0	2,201	0.00%
2021/09/17	1	68.81	1	70.00	70.10	0	2,431	0.00%
2021/09/16	1	69.40	1	70.50	69.60	0	2,746	0.00%
2021/09/15	1	69.00	0	0.00	68.80	1	2,903	0.03%
2021/09/14	0	0.00	2	71.80	71.30	-2	3,090	-0.06%
2021/09/13	1	72.20	0	0.00	72.60	1	3,179	0.03%
2021/09/09	0	0.00	1	74.00	74.00	-1	3,370	-0.03%
2021/09/08	0	0.00	2	72.60	73.00	-2	3,424	-0.06%
2021/09/07	2	77.30	2	77.55	77.50	0	3,493	0.00%
2021/09/06	5	79.28	5	80.28	77.50	0	3,748	0.00%
2021/09/03	4	76.12	3	75.10	75.40	1	3,802	0.03%
2021/09/02	15	80.91	5	79.16	74.00	10	3,806	0.26%
2021/09/01	0	0.00	4	77.58	78.30	-4	3,711	-0.11%
2021/08/31	2	69.75	1	70.10	71.20	1	3,731	0.03%
2021/08/30	3	70.83	2	71.45	70.20	1	3,817	0.03%
2021/08/27	4	72.10	5	70.98	71.10	-1	3,925	-0.02%
2021/08/26	21	74.78	15	75.95	73.20	6	4,031	0.15%
2021/08/25	3	71.60	3	74.00	74.90	0	4,286	0.00%
2021/08/24	2	69.00	1	68.50	68.10	1	4,377	0.02%
2021/08/23	0	0.00	3	70.17	70.40	-3	4,468	-0.07%
2021/08/20	0	0.00	2	68.65	68.80	-2	4,618	-0.04%
2021/08/19	2	68.65	2	70.50	67.10	0	4,961	0.00%
2021/08/17	1	68.80	0	0.00	66.10	1	5,314	0.02%
2021/08/16	2	68.50	3	68.17	68.70	-1	5,363	-0.02%
2021/08/13	3	72.00	2	71.10	70.00	1	5,379	0.02%
2021/08/12	1	73.60	8.2	73.00	74.10	-7.2	5,416	-0.13%
2021/08/11	4	72.21	3	72.83	70.50	1	5,579	0.02%
2021/08/10	2	72.10	4	73.73	74.50	-2	5,702	-0.04%
2021/08/09	1	74.00	2	75.25	73.60	-1	5,702	-0.02%
2021/08/06	1	77.40	3	76.73	76.20	-2	5,717	-0.03%
2021/08/04	4	78.91	2	79.15	78.50	2	5,734	0.04%
2021/08/03	0	0.00	6	79.73	79.90	-6	5,735	-0.10%
2021/08/02	1	78.49	2	79.50	79.80	-1	5,735	-0.02%
2021/07/30	2	78.61	2	80.70	78.10	0	5,729	0.00%
2021/07/29	2	79.11	1	82.90	79.60	1	5,723	0.02%
2021/07/28	1	74.88	4	77.65	80.50	-3	5,719	-0.05%
2021/07/27	0	81.80	2	83.15	79.30	-2	5,699	-0.03%
2021/07/26	2.1	83.00	1	82.30	82.30	1.1	5,799	0.02%
2021/07/23	2	84.10	4	82.93	83.20	-2	5,893	-0.03%
2021/07/22	7	82.30	13	82.10	81.40	-6	5,994	-0.10%
2021/07/21	9.1	84.26	15	84.23	81.50	-5.9	6,052	-0.10%
2021/07/20	13.4	86.62	9	87.00	84.00	4.3	6,097	0.07%
2021/07/19	3	91.20	3.1	91.65	90.60	-0.1	6,155	0.00%
2021/07/16	3	92.57	4.2	92.39	91.10	-1.2	6,256	-0.02%
2021/07/15	2	92.10	2	91.85	91.90	0	6,405	0.00%
2021/07/14	0	91.90	2	92.20	91.50	-2	6,404	-0.03%
2021/07/13	15	94.64	17	95.89	92.40	-2	6,404	-0.03%
2021/07/12	0	0.00	14	94.46	95.40	-14	6,359	-0.22%
2021/07/09	1	92.11	21	92.95	92.00	-20	6,365	-0.31%
2021/07/08	9	94.24	8	94.19	93.10	1	6,355	0.02%
2021/07/07	11	93.22	4	92.25	93.00	7	6,321	0.11%
2021/07/06	2	92.85	5	94.42	92.20	-3	6,328	-0.05%
2021/07/05	2	92.90	6	93.13	93.00	-4	6,345	-0.06%
2021/07/02	11	91.66	16	91.83	92.50	-5	6,323	-0.08%
2021/07/01	12	94.44	7	93.27	91.60	5	6,292	0.08%
2021/06/30	17.1	96.70	23	96.75	95.50	-6	6,798	-0.09%
2021/06/29	54.2	101.69	32	99.42	98.00	22.2	7,095	0.31%
2021/06/28	36.3	102.03	40	103.28	103.00	-3.7	7,010	-0.05%
2021/06/25	49	100.83	40.1	101.74	99.60	8.9	6,827	0.13%
2021/06/24	53	98.62	50	97.03	97.70	3	6,553	0.05%
2021/06/23	20	96.85	45	96.41	98.60	-25	6,422	-0.39%
2021/06/22	42.1	95.82	36	93.27	93.00	6.1	6,254	0.10%
2021/06/21	11	93.61	13	93.20	92.50	-2	6,197	-0.03%
2021/06/18	29.1	96.82	28	97.54	95.90	1	6,174	0.02%
2021/06/17	16	92.79	12	93.27	93.50	4	6,070	0.07%
2021/06/16	28.1	92.92	6.3	92.79	91.70	21.8	6,054	0.36%
2021/06/15	108.1	100.17	62	97.91	94.70	46.1	6,003	0.77%	大買/
2021/06/11	4	94.50	24	94.44	97.90	-20	5,756	-0.35%
2021/06/10	7	88.99	4	88.83	89.00	3	5,899	0.05%
2021/06/09	2	90.45	5	90.92	88.60	-3	6,033	-0.05%
2021/06/08	5	91.18	5	90.08	90.00	0	6,106	0.00%
2021/06/07	11	92.05	7	92.81	91.00	4	6,514	0.06%
2021/06/04	23	93.50	24.1	94.17	92.40	-1.1	6,436	-0.02%
2021/06/03	44	93.88	45	93.51	92.20	-1	6,617	-0.02%
2021/06/02	68	98.94	55	99.02	93.90	13	6,489	0.20%
2021/06/01	5	94.52	20	94.88	97.70	-15	6,152	-0.24%
2021/05/31	19	90.13	24.3	89.77	88.90	-5.3	6,078	-0.09%
2021/05/28	45.1	92.41	32.1	93.16	92.00	13	5,981	0.22%
2021/05/27	93.3	92.87	79	93.23	93.00	14.3	5,834	0.25%
2021/05/26	28	82.90	28	86.16	88.50	0	5,502	0.00%
2021/05/25	12.3	74.30	21	79.57	80.50	-8.7	5,222	-0.17%
2021/05/24	16	72.58	10	73.30	73.20	6	5,136	0.12%
2021/05/21	5	67.52	5	68.88	69.80	0	5,102	0.00%
2021/05/20	10	68.49	4	69.68	67.10	6	5,111	0.12%
2021/05/19	49	71.57	13.1	74.11	69.90	36	5,074	0.71%
2021/05/18	5	74.84	18	77.29	77.40	-13	4,920	-0.26%
2021/05/14	0	0.00	0.1	78.20	78.20	-0.1	4,776	0.00%
2021/05/13	0.1	64.50	1	67.20	71.10	-1	4,794	-0.02%
2021/05/12	0	0.00	9	65.04	64.70	-9	4,903	-0.18%
2021/05/11	3	70.40	0	0.00	69.20	3	5,042	0.06%
2021/05/10	0	0.00	8	77.10	76.80	-8	5,061	-0.16%
2021/05/06	0	0.00	5	73.40	73.70	-5	5,255	-0.10%
2021/05/04	0	0.00	5	74.24	75.10	-5	5,277	-0.09%
2021/05/03	14	80.29	18	80.23	78.20	-4	5,255	-0.08%
2021/04/29	24	86.23	24	87.58	86.70	0	5,135	0.00%
2021/04/28	26.1	94.56	12	93.25	88.10	14.1	5,035	0.28%
2021/04/27	16	97.98	16	97.04	96.80	0	4,910	0.00%
2021/04/26	41	95.82	36	96.96	96.10	5	4,829	0.10%
2021/04/23	31.3	96.03	62	94.60	94.00	-30.7	4,729	-0.65%
2021/04/22	40	107.25	6	107.02	104.00	34	4,603	0.74%
2021/04/21	8.1	120.21	4.1	124.27	115.50	4	4,484	0.09%
2021/04/20	1.1	119.59	1.1	123.92	128.00	0	4,309	0.00%
2021/04/19	5	125.20	1	122.00	124.00	4	4,318	0.09%
2021/04/16	2	120.00	0	0.00	120.00	2	4,297	0.05%
2021/04/15	13	107.00	10.1	100.75	109.50	2.9	4,271	0.07%
2021/04/14	0	0.00	0	109.50	109.50	0	4,203	0.00%
2021/04/13	0	0.00	1.1	130.00	121.50	-1.1	4,197	-0.03%
2021/04/12	0	0.00	1	123.00	124.00	-1	4,189	-0.02%
2021/04/09	5	128.40	6	126.92	124.50	-1	4,163	-0.02%
2021/04/08	4	138.13	0	0.00	138.00	4	4,122	0.10%
2021/04/07	2	134.00	6	131.75	132.00	-4	4,109	-0.10%
2021/04/06	127.3	124.65	116	126.49	132.00	11.3	4,075	0.28%	大買/大賣/
2021/04/01	89.3	117.19	68	119.01	120.00	21.3	3,508	0.61%
2021/03/31	4	109.50	5	109.50	109.50	-1	3,145	-0.03%
2021/03/30	4	94.00	2.1	96.74	99.70	1.9	3,104	0.06%
2021/03/29	2	90.70	8	87.03	90.70	-6	3,051	-0.20%
2021/03/26	0	0.00	1	79.90	82.50	-1	3,005	-0.03%
2021/03/25	2	81.80	3	80.70	79.00	-1	2,971	-0.03%
2021/03/24	0	0.00	2	79.09	80.00	-2	2,935	-0.07%
2021/03/23	2	75.60	1.1	75.79	77.00	0.9	2,899	0.03%
2021/03/22	3	80.60	2	79.00	79.30	1	2,854	0.04%
2021/03/19	5	78.04	4.1	76.79	81.60	0.9	2,814	0.03%
2021/03/18	1	76.00	10.1	75.93	76.90	-9.1	2,768	-0.33%
2021/03/17	0	0.00	5.1	72.98	73.00	-5.1	2,717	-0.19%
2021/03/16	31.1	76.14	28.6	75.05	71.70	2.5	2,671	0.10%
2021/03/15	17	73.28	8	74.05	74.20	9	2,397	0.38%
2021/03/12	66	66.51	9.8	66.90	67.50	56.2	2,224	2.52%
2021/03/11	71	59.09	48.1	60.23	61.40	22.9	2,102	1.09%
2021/03/09	16	50.28	74	50.81	50.90	-58	1,638	-3.54%
2021/03/08	0	0.00	10	46.35	46.35	-10	1,348	-0.74%
2021/03/05	0	0.00	1	42.15	42.15	-1	1,358	-0.08%
2021/03/04	0	0.00	2	38.60	38.35	-2	1,353	-0.15%
2021/03/03	0	0.00	4	37.20	37.35	-4	1,352	-0.30%
2021/03/02	0	0.00	4.1	37.16	37.40	-4.1	1,352	-0.30%
2021/02/26	3	37.68	1	37.35	37.35	2	1,350	0.15%
2021/02/24	4	36.33	0	0.00	36.20	4	1,336	0.30%
2021/02/22	2	38.85	3	38.35	38.75	-1	1,301	-0.08%
2021/02/19	3.1	36.48	5	37.16	36.80	-1.9	1,257	-0.15%
2021/02/18	1	35.20	2	36.13	36.00	-1	1,242	-0.08%
2021/02/17	1	34.30	2	34.40	34.40	-1	1,235	-0.08%
2021/02/05	3	34.20	4	34.16	34.15	-1	1,238	-0.08%
2021/02/04	21	35.08	6	34.83	34.70	15	1,222	1.23%
2021/02/03	54	37.70	6	38.46	35.85	48	1,169	4.11%
2021/02/02	15.1	37.40	13	37.19	37.55	2.1	1,040	0.21%
2021/02/01	6	42.54	1	41.85	40.85	5	876	0.57%
2021/01/29	5	43.67	10	45.30	45.35	-5	841	-0.59%
2021/01/28	4	38.61	5.1	40.03	41.25	-1.1	719	-0.15%
2021/01/27	5	36.96	6	37.53	37.50	-1	629	-0.16%
2021/01/26	4	37.30	3	36.57	36.30	1	610	0.16%
2021/01/25	0	0.00	3.2	34.98	35.35	-3.2	575	-0.55%
2021/01/20	0	0.00	2.5	35.94	35.05	-2.5	559	-0.45%
2021/01/18	0	0.00	1	35.85	36.40	-1	542	-0.18%
2021/01/15	2	36.20	0	0.00	36.25	2	538	0.37%
2021/01/13	2.2	37.19	0	0.00	37.05	2.2	524	0.41%
2021/01/12	1	37.90	2	38.03	36.65	-1	520	-0.19%
2021/01/11	1	35.50	1	36.70	36.70	0	491	0.00%
2021/01/08	2	35.83	0	0.00	35.80	2	483	0.41%
2021/01/07	0	0.00	1	36.90	36.40	-1	473	-0.21%
2021/01/06	2	35.90	0	0.00	35.55	2	475	0.42%
2020/12/31	1.5	37.12	0	0.00	36.80	1.5	428	0.35%
2020/12/30	0	0.00	1	38.00	37.60	-1	411	-0.24%
2020/12/29	2	37.25	2	37.00	37.10	0	403	0.00%
2020/12/28	0	0.00	3	37.52	37.30	-3	396	-0.76%
2020/12/25	2	36.08	1	36.55	35.90	1	382	0.26%
2020/12/24	2	35.85	0	0.00	36.00	2	374	0.53%
2020/12/23	0	0.00	2	35.95	35.65	-2	370	-0.54%
2020/12/22	0	0.00	2	35.73	35.50	-2	370	-0.54%
2020/12/21	0	0.00	1	35.80	36.00	-1	370	-0.27%
2020/12/18	1	36.20	0	0.00	35.75	1	369	0.27%
2020/12/17	0	0.00	0.6	36.00	36.20	-0.6	368	-0.15%
2020/12/14	0	0.00	2	36.00	36.90	-2	364	-0.55%
2020/12/08	2	36.95	0	0.00	36.80	2	391	0.51%
2020/12/01	1	38.00	0	0.00	37.90	1	371	0.27%
2020/11/30	2	38.50	0	0.00	37.40	2	358	0.56%
2020/11/27	3	38.35	2	38.30	38.35	1	359	0.28%
2020/11/25	1	36.40	0	0.00	36.20	1	320	0.31%
2020/11/24	2	36.20	1	36.60	36.30	1	314	0.32%
2020/11/23	2	35.28	1	35.40	35.40	1	300	0.33%
2020/11/20	0	0.00	1	35.60	35.30	-1	298	-0.33%
2020/11/16	110	35.75	108	35.24	35.80	2	279	0.72%	大買/大賣/
2020/11/13	0	0.00	1	35.30	35.80	-1	263	-0.38%
2020/11/05	1	33.00	0	0.00	33.00	1	258	0.39%
2020/11/04	1	33.40	0	0.00	33.00	1	272	0.37%
2020/11/02	0	0.00	2	32.03	32.50	-2	278	-0.72%
2020/10/28	0	0.00	1	33.30	33.20	-1	284	-0.35%
2020/10/21	0	0.00	5	33.25	33.25	-5	291	-1.71%
2020/10/14	0	0.00	1	34.70	34.20	-1	301	-0.33%
2020/10/08	1	33.90	1	34.40	33.85	0	293	0.00%
2020/10/07	0	0.00	2	34.20	34.15	-2	295	-0.68%
2020/10/06	2	34.90	5	34.90	34.40	-3	297	-1.01%
2020/10/05	4	33.80	0	0.00	34.35	4	298	1.34%
2020/09/25	1	32.30	1	32.70	32.50	0	390	0.00%
2020/09/24	1	33.30	0	0.00	33.00	1	391	0.26%
2020/09/22	0	0.00	1	34.30	34.35	-1	394	-0.25%
2020/09/14	0	0.00	2	35.35	35.35	-2	397	-0.50%
2020/09/11	1	37.40	1	36.55	36.00	0	394	0.00%
2020/09/08	0	0.00	2	34.60	34.85	-2	361	-0.55%
2020/09/07	0	0.00	1	35.30	34.60	-1	364	-0.27%
2020/09/03	1	35.70	2.1	35.60	35.10	-1.1	381	-0.30%
2020/09/02	2	35.43	4	35.65	36.05	-2	383	-0.53%
2020/08/31	1	33.80	5	33.78	33.75	-4	384	-1.04%
2020/08/28	3	32.88	0	0.00	32.85	3	381	0.79%
2020/08/21	0	0.00	1	33.30	33.35	-1	434	-0.23%
2020/08/20	2	32.58	0	0.00	32.00	2	477	0.42%
2020/08/19	3	33.90	0	0.00	33.70	3	476	0.63%
2020/08/18	2	34.70	2	34.65	34.65	0	473	0.00%
2020/08/17	1	34.85	0.2	35.60	35.30	0.8	472	0.17%
2020/08/14	1	35.00	0	0.00	35.10	1	471	0.21%
2020/08/05	0	0.00	2	35.00	35.20	-2	500	-0.40%
2020/07/27	3	36.17	0	0.00	35.60	3	621	0.48%
2020/07/17	0	0.00	1	38.00	37.45	-1	631	-0.16%
2020/07/10	1	38.40	9	38.54	37.90	-8	641	-1.25%
2020/07/09	2	39.45	0	0.00	39.45	2	643	0.31%
2020/07/08	15	40.20	15	39.57	39.70	0	637	0.00%
2020/07/07	14	40.56	9	41.13	39.90	5	628	0.80%
2020/07/06	0	0.00	6	38.73	38.60	-6	605	-0.99%
2020/07/01	0	0.00	1	38.80	38.10	-1	603	-0.17%
2020/06/30	1	37.20	0	0.00	37.25	1	601	0.17%
2020/06/23	1	38.40	0	0.00	38.20	1	603	0.17%
2020/06/18	0	0.00	1	38.70	38.50	-1	607	-0.16%
2020/06/17	1	38.95	2	39.00	38.25	-1	608	-0.16%
2020/06/16	2	38.10	2	38.95	38.55	0	605	0.00%
2020/06/12	0	0.00	3	36.75	37.30	-3	616	-0.49%
2020/06/09	0	0.00	2	39.93	39.80	-2	619	-0.32%
2020/06/05	1	39.35	0	0.00	39.35	1	607	0.16%
2020/06/03	1	39.30	0	0.00	38.95	1	611	0.16%
2020/06/01	0	0.00	1	39.10	38.65	-1	600	-0.17%
2020/05/28	1	38.45	0	0.00	38.70	1	601	0.17%
2020/05/14	2	38.60	0	0.00	38.45	2	508	0.39%
2020/05/12	0	0.00	1	41.00	40.00	-1	499	-0.20%
2020/05/11	1	39.80	0	0.00	40.00	1	484	0.21%
2020/05/07	2	41.40	0	0.00	39.85	2	458	0.44%
2020/05/06	5	37.56	8	39.69	39.95	-3	429	-0.70%
2020/05/04	0	0.00	0.1	33.50	33.50	-0.1	372	-0.04%
2020/04/30	0	0.00	1	34.20	34.20	-1	375	-0.27%
2020/04/17	1	33.50	1	33.80	33.50	0	364	0.00%
2020/04/15	13	33.36	0	0.00	32.70	13	356	3.65%
2020/04/14	2	33.90	1	33.30	33.30	1	353	0.28%
2020/04/09	5	31.70	0	0.00	33.45	5	334	1.49%
2020/04/07	0	0.00	1	27.55	27.90	-1	300	-0.33%
2020/03/25	1	26.25	0	0.00	26.40	1	362	0.28%
2020/03/23	0	0.00	0.2	22.70	22.90	-0.2	359	-0.06%
2020/03/19	0	0.00	3	21.27	20.95	-3	349	-0.86%
2020/03/17	0	0.00	1	23.05	22.35	-1	336	-0.30%
2020/03/12	2	30.15	1	30.80	30.15	1	308	0.32%
2020/03/10	0	0.00	1	33.00	33.70	-1	300	-0.33%
2020/02/11	1	39.20	0	0.00	40.10	1	259	0.39%
2020/02/07	1	39.00	0	0.00	39.15	1	259	0.38%
2020/02/03	1	37.70	0	0.00	37.65	1	261	0.38%
2020/01/30	1	41.10	1	41.10	41.10	0	313	0.00%
2020/01/16	2	46.20	2	45.90	45.85	0	327	0.00%
2020/01/15	0	0.00	2	45.90	45.85	-2	330	-0.60%
2020/01/08	1	45.30	0	0.00	45.30	1	341	0.29%
2020/01/07	1	45.30	0	0.00	46.20	1	340	0.29%
2020/01/03	0	0.00	5	48.04	47.60	-5	338	-1.48%
2019/12/26	2	48.55	2	49.55	48.20	0	354	0.00%
2019/12/23	7	49.83	2	49.70	48.55	5	340	1.47%
2019/12/20	0	0.00	1	48.00	48.30	-1	304	-0.33%
2019/12/19	1	46.80	1	47.55	46.75	0	292	0.00%
2019/12/18	0	0.00	1	46.80	46.80	-1	292	-0.34%
2019/12/13	1	45.20	0	0.00	45.20	1	292	0.34%
2019/12/05	0	0.00	0	45.70	45.65	0	310	-0.01%
2019/11/27	1	46.10	5	46.65	46.10	-4	367	-1.09%
2019/11/26	0	0.00	5	46.90	46.50	-5	366	-1.36%
2019/11/25	10	47.00	0	0.00	46.50	10	366	2.73%
2019/10/29	4	52.83	3	51.90	51.70	1	382	0.26%
2019/10/03	8	49.08	2	48.95	49.20	6	421	1.42%
2019/10/02	1	47.10	0	0.00	48.80	1	438	0.23%
2019/10/01	1	49.50	0	0.00	49.50	1	429	0.23%
2019/09/27	1	49.40	0	0.00	48.90	1	448	0.22%
2019/09/26	1	50.40	0	0.00	49.85	1	450	0.22%
2019/09/23	1	50.50	0	0.00	50.40	1	475	0.21%
2019/09/12	0	0.00	2	52.85	53.00	-2	533	-0.38%
2019/09/09	1	52.40	0	0.00	52.20	1	544	0.18%
2019/09/04	1	53.40	1	53.10	52.70	0	598	0.00%
2019/09/02	1	53.60	1	53.30	54.00	0	598	0.00%
2019/08/22	0	0.00	2	50.40	50.00	-2	565	-0.35%
2019/07/24	0	0.00	1	53.40	53.40	-1	625	-0.16%
2019/07/22	0	0.00	2	54.60	54.80	-2	627	-0.32%
2019/07/19	0	0.00	2	55.00	55.30	-2	634	-0.32%
2019/07/18	0	0.00	2	55.60	54.00	-2	631	-0.32%
2019/07/16	1	57.50	0	0.00	57.00	1	616	0.16%
2019/07/12	0	0.00	3	56.87	57.00	-3	618	-0.49%
2019/07/11	2	57.30	0	0.00	57.30	2	614	0.33%
2019/07/10	2	56.60	1	56.90	57.90	1	601	0.17%
2019/07/09	0	0.00	1	56.30	56.70	-1	583	-0.17%
2019/07/08	0	0.00	1	56.00	56.00	-1	585	-0.17%
2019/07/04	0	0.00	13	55.06	55.20	-13	588	-2.21%
2019/07/03	0	0.00	4	54.10	53.80	-4	578	-0.69%
2019/07/01	4	54.70	0	0.00	54.30	4	592	0.68%
2019/06/28	2	53.30	0	0.00	53.60	2	587	0.34%
2019/06/27	10	54.50	0	0.00	53.60	10	609	1.64%
2019/06/24	2	52.70	0	0.00	52.60	2	620	0.32%
2019/06/21	3	54.50	0	0.00	53.20	3	637	0.47%
2019/06/14	0	0.00	1	50.70	50.80	-1	805	-0.12%
2019/06/13	2	50.80	0	0.00	51.10	2	827	0.24%
2019/06/12	0	0.00	1	49.70	48.60	-1	836	-0.12%
2019/06/11	1	48.25	0	0.00	48.10	1	898	0.11%
2019/06/10	1	45.75	0	0.00	46.20	1	954	0.10%
2019/06/06	0	0.00	1	45.20	44.80	-1	1,032	-0.10%
2019/05/31	1	46.40	1.1	46.75	46.25	-0.1	1,153	-0.01%
2019/05/23	1	45.80	0	0.00	45.80	1	1,682	0.06%
2019/05/14	0	0.00	1	48.10	48.80	-1	1,871	-0.05%
2019/05/13	1	49.20	0	0.00	48.65	1	1,869	0.05%
2019/04/30	0	0.00	1	50.00	52.30	-1	1,891	-0.05%
2019/04/29	0	0.00	1	51.40	50.30	-1	1,887	-0.05%
2019/04/26	1	52.70	0	0.00	52.00	1	1,899	0.05%
2019/04/25	0	0.00	1	52.50	52.70	-1	1,897	-0.05%
2019/04/18	3	54.43	0	0.00	53.80	3	1,908	0.16%
2019/04/17	1	54.80	0	0.00	54.50	1	1,906	0.05%
2019/04/15	1	56.10	0	0.00	55.10	1	1,898	0.05%
2019/04/12	1	56.20	0	0.00	55.30	1	1,898	0.05%
2019/04/11	0	0.00	1	58.40	56.80	-1	1,891	-0.05%
2019/04/10	0	0.00	1	57.00	57.00	-1	1,877	-0.05%
2019/04/09	0	0.00	1	58.10	57.80	-1	1,863	-0.05%
2019/04/08	1	58.50	1	58.50	58.00	0	1,856	0.00%
2019/04/02	0	0.00	10	58.09	57.50	-10	1,834	-0.55%
2019/04/01	0	0.00	1	58.70	57.80	-1	1,825	-0.05%
2019/03/29	1	57.30	5	57.50	57.50	-4	1,796	-0.22%
2019/03/28	1	57.00	2	57.00	56.70	-1	1,803	-0.06%
2019/03/25	1	57.30	0	0.00	58.10	1	1,769	0.06%
2019/03/22	2	60.85	0	0.00	59.60	2	1,743	0.11%
2019/03/21	0	0.00	1	61.80	60.80	-1	1,700	-0.06%
2019/03/20	1	59.80	2	60.20	59.50	-1	1,638	-0.06%
2019/03/19	0	0.00	3	61.00	59.50	-3	1,604	-0.19%
2019/03/18	2	60.55	3	60.60	60.30	-1	1,584	-0.06%
2019/03/15	3	59.37	1	59.30	59.10	2	1,556	0.13%
2019/03/14	3	61.13	2	61.05	61.00	1	1,511	0.07%
2019/03/13	3	60.70	2	60.35	60.30	1	1,464	0.07%
2019/03/12	3	59.77	8	61.23	58.90	-5	1,401	-0.36%
2019/03/11	0	0.00	1	58.50	58.40	-1	1,332	-0.08%
2019/03/08	1	58.10	14	56.90	58.20	-13	1,353	-0.96%
2019/03/07	4	58.88	3	60.10	57.80	1	1,341	0.07%
2019/03/06	3	60.30	0	0.00	60.60	3	1,332	0.23%
2019/03/05	23	62.04	21	61.23	60.00	2	1,297	0.15%
2019/03/04	17	60.51	21	60.26	61.10	-4	1,215	-0.33%
2019/02/27	15	57.97	4	55.38	58.10	11	1,098	1.00%
2019/02/26	1	56.00	4	55.40	55.30	-3	999	-0.30%
2019/02/25	9	55.73	4	56.35	55.40	5	1,055	0.47%
2019/02/22	19	54.04	0	0.00	54.20	19	954	1.99%
2019/02/19	2	50.90	0	0.00	51.00	2	780	0.26%
2019/02/18	2	50.80	0	0.00	50.30	2	772	0.26%
2019/02/15	0	0.00	2	50.90	50.00	-2	772	-0.26%
2019/02/14	3	50.00	7	49.30	49.65	-4	761	-0.53%
2019/01/28	0	0.00	1	47.10	47.20	-1	950	-0.11%
2019/01/18	1	46.40	0	0.00	45.50	1	1,283	0.08%
2019/01/11	2	46.33	2.1	46.69	45.65	-0.1	1,767	0.00%
2019/01/10	1	46.10	2	46.20	45.45	-1	1,779	-0.06%
2019/01/04	2	41.15	2	41.90	42.10	0	1,847	0.00%
2018/12/24	0	0.00	4	45.20	45.85	-4	1,979	-0.20%
2018/12/21	1	42.95	0	0.00	45.40	1	2,022	0.05%
2018/12/20	1	43.80	0	0.00	43.90	1	2,015	0.05%
2018/12/19	2	45.58	0	0.00	45.30	2	2,014	0.10%
2018/12/14	0	0.00	1	47.40	47.00	-1	2,074	-0.05%
2018/12/11	1	46.10	0	0.00	45.55	1	2,155	0.05%
2018/12/10	1	46.55	0	0.00	45.90	1	2,208	0.05%
2018/12/07	1	47.25	1	47.80	47.50	0	2,260	0.00%
2018/12/06	6	48.26	1	49.50	46.70	5	2,285	0.22%
2018/12/05	0	0.00	2	48.85	49.35	-2	2,280	-0.09%
2018/12/03	1	51.70	0	0.00	51.30	1	2,306	0.04%
2018/11/30	0	0.00	4	49.25	49.80	-4	2,280	-0.18%
2018/11/29	0	0.00	2	49.90	48.60	-2	2,279	-0.09%
2018/11/27	0	0.00	1	46.90	48.20	-1	2,276	-0.04%
2018/11/22	6	50.37	3	50.10	47.70	3	2,262	0.13%
2018/11/20	2	47.70	0	0.00	47.60	2	2,209	0.09%
2018/11/19	2	48.00	2	47.90	47.95	0	2,221	0.00%
2018/11/14	1	48.85	1	48.10	47.35	0	2,244	0.00%
2018/11/13	1	45.80	0	0.00	48.20	1	2,255	0.04%
2018/11/12	3	48.13	0	0.00	47.70	3	2,246	0.13%
2018/11/09	1	49.70	0	0.00	50.00	1	2,238	0.04%
2018/11/08	1	51.90	1	51.00	50.20	0	2,252	0.00%
2018/11/06	1	50.60	0	0.00	49.00	1	2,202	0.05%
2018/11/05	1	49.75	1	50.10	50.30	0	2,139	0.00%
2018/11/02	3	50.97	3	50.53	49.80	0	2,133	0.00%
2018/10/29	2	50.40	0	0.00	47.00	2	1,996	0.10%
2018/10/25	2	52.95	2	52.65	52.20	0	1,875	0.00%
2018/10/24	4	54.80	4	53.83	54.40	0	1,798	0.00%
2018/10/23	0	0.00	4	52.23	51.00	-4	1,671	-0.24%
2018/10/22	5	50.28	3	51.53	53.20	2	1,609	0.12%
2018/10/19	4	47.44	5	47.37	48.40	-1	1,519	-0.07%
2018/10/18	0	0.00	1	46.90	46.60	-1	1,461	-0.07%
2018/10/17	2	46.90	3	46.62	47.00	-1	1,475	-0.07%
2018/10/12	2	39.58	0	0.00	41.95	2	1,718	0.12%
2018/10/11	1	39.65	0	0.00	39.65	1	1,758	0.06%
2018/10/08	1	46.10	0	0.00	47.00	1	1,896	0.05%
2018/10/05	0	0.00	2	47.00	46.10	-2	1,944	-0.10%
2018/10/04	1	49.75	0	0.00	49.85	1	1,935	0.05%
2018/10/03	0	0.00	1	50.00	49.80	-1	1,932	-0.05%
2018/10/02	1.1	53.06	0	0.00	52.20	1.1	1,944	0.06%
2018/09/28	4	53.18	3	54.30	52.00	1	2,009	0.05%
2018/09/26	0	0.00	2	51.90	51.00	-2	2,002	-0.10%
2018/09/21	0	0.00	1	48.95	50.50	-1	2,046	-0.05%
2018/09/17	4	53.05	1	54.90	53.50	3	2,028	0.15%
2018/09/14	0	0.00	5	51.96	54.40	-5	2,021	-0.25%
2018/09/13	0	0.00	3	52.00	49.50	-3	1,980	-0.15%
2018/09/12	2	56.70	1	58.00	55.00	1	1,975	0.05%
2018/09/11	1	58.50	6	58.87	58.60	-5	2,022	-0.25%
2018/09/10	2	59.90	5	57.90	58.00	-3	2,044	-0.15%
2018/09/03	0	0.00	1	63.00	61.60	-1	2,501	-0.04%
2018/08/28	0	0.00	2	61.95	61.60	-2	3,033	-0.07%
2018/08/21	2	59.10	2	59.00	59.50	0	3,639	0.00%
2018/08/17	1	60.40	0	0.00	58.00	1	3,844	0.03%
2018/08/16	0	0.00	2	59.00	59.70	-2	4,052	-0.05%
2018/08/15	3	58.23	1	58.00	58.50	2	4,175	0.05%
2018/08/14	2	61.20	0	0.00	61.00	2	4,285	0.05%
2018/08/13	0	0.00	3	61.00	61.00	-3	4,343	-0.07%
2018/08/09	0	0.00	4	65.60	64.70	-4	4,351	-0.09%
2018/08/08	3	65.00	3	66.30	65.30	0	4,365	0.00%
2018/08/06	2	64.90	2	64.65	64.30	0	4,362	0.00%
2018/08/03	3	63.73	1	63.60	64.10	2	4,361	0.05%
2018/08/02	1	63.80	3	63.17	62.60	-2	4,363	-0.05%
2018/08/01	2	63.55	1	63.80	63.40	1	4,354	0.02%
2018/07/31	3	62.53	1	62.70	62.70	2	4,331	0.05%
2018/07/30	1	63.30	3	62.40	62.10	-2	4,337	-0.05%
2018/07/24	0	0.00	2	63.50	62.80	-2	4,314	-0.05%
2018/07/23	2	61.55	6	62.53	61.50	-4	4,295	-0.09%
2018/07/20	2	70.15	1	67.70	67.70	1	4,261	0.02%
2018/07/19	7	71.89	18	71.25	69.00	-11	4,202	-0.26%
2018/07/18	3	69.40	2	68.40	68.50	1	4,079	0.02%
2018/07/17	1	68.50	1	69.00	69.80	0	4,039	0.00%
2018/07/16	0	0.00	23	67.05	66.00	-23	3,981	-0.58%
2018/07/13	0	0.00	13	66.97	65.10	-13	3,933	-0.33%
2018/07/12	4	63.13	12	63.63	64.00	-8	3,911	-0.20%
2018/07/11	4	61.88	3	62.77	62.20	1	3,943	0.03%
2018/07/10	1	62.10	2	61.90	61.90	-1	3,983	-0.03%
2018/07/09	0	0.00	1	61.80	63.80	-1	4,022	-0.02%
2018/07/06	3	59.93	8	60.43	61.90	-5	4,134	-0.12%
2018/07/04	1	62.50	1	62.90	62.50	0	4,277	0.00%
2018/07/03	0	0.00	1	63.50	62.90	-1	4,267	-0.02%
2018/06/29	1	62.30	1	63.00	64.90	0	4,237	0.00%
2018/06/26	0	0.00	2	62.35	63.30	-2	4,336	-0.05%
2018/06/25	0	0.00	1	63.20	63.00	-1	4,356	-0.02%
2018/06/22	1	62.60	0	0.00	62.00	1	4,356	0.02%
2018/06/21	8	65.10	1	65.50	64.20	7	4,375	0.16%
2018/06/20	2	62.20	22	63.33	65.00	-20	4,364	-0.46%
2018/06/19	2	62.30	0	0.00	62.00	2	4,365	0.05%
2018/06/15	4	65.50	1	67.20	64.50	3	4,446	0.07%
2018/06/14	7	68.24	15	67.32	66.90	-8	4,427	-0.18%
2018/06/13	14	67.08	13	68.20	67.30	1	4,376	0.02%
2018/06/12	13	67.20	5	68.02	66.70	8	4,381	0.18%
2018/06/11	3	64.33	3	64.53	65.20	0	4,362	0.00%
2018/06/08	38	65.68	45	66.21	64.00	-7	4,285	-0.16%
2018/06/07	9	62.17	2	62.30	62.50	7	4,133	0.17%
2018/06/06	43	64.34	32	63.28	63.50	11	4,133	0.27%
2018/06/05	33	64.55	38	65.73	63.00	-5	4,151	-0.12%
2018/06/04	39	62.83	27	64.93	61.50	12	3,975	0.30%
2018/06/01	18	60.98	10	61.17	62.00	8	3,807	0.21%
2018/05/31	2	54.60	0	0.00	57.20	2	3,509	0.06%
2018/05/30	1	52.00	2	52.00	52.00	-1	3,428	-0.03%
2018/05/29	12	54.17	0	0.00	52.90	12	3,403	0.35%
2018/05/28	18	55.97	3	55.77	55.00	15	3,356	0.45%
2018/05/25	11	56.26	7	56.23	55.60	4	3,325	0.12%
2018/05/24	40	55.37	49	55.16	56.80	-9	3,194	-0.28%
2018/05/23	19	52.35	12	53.41	51.70	7	3,019	0.23%
2018/05/22	22	51.42	12	51.45	51.50	10	2,936	0.34%
2018/05/21	1	49.45	0	0.00	49.50	1	2,818	0.04%
2018/05/15	1	44.85	1	44.35	44.30	0	2,797	0.00%
2018/05/14	1	43.40	0	0.00	44.60	1	2,821	0.04%
2018/05/11	0	0.00	6	46.00	44.00	-6	2,817	-0.21%
2018/05/10	0	0.00	1	44.30	44.95	-1	2,810	-0.04%
2018/05/08	0	0.00	2	46.65	46.80	-2	2,801	-0.07%
2018/05/07	1	46.95	0	0.00	47.00	1	2,818	0.04%
2018/05/04	0	0.00	10	46.03	46.60	-10	2,860	-0.35%
2018/05/03	1	47.50	1	46.05	46.05	0	2,884	0.00%
2018/05/02	10	47.33	0	0.00	47.55	10	2,940	0.34%
2018/04/30	0	0.00	5	47.34	47.55	-5	3,008	-0.17%
2018/04/27	1	46.00	2	45.78	46.25	-1	3,036	-0.03%
2018/04/26	7	44.55	1	43.65	45.00	6	3,143	0.19%
2018/04/25	0	0.00	11	47.37	48.00	-11	3,129	-0.35%
2018/04/24	0	0.00	1	47.00	46.45	-1	3,158	-0.03%
2018/04/23	2	49.23	1	50.90	48.55	1	3,199	0.03%
2018/04/20	2	49.80	3	50.25	49.60	-1	3,334	-0.03%
2018/04/19	0	0.00	2	49.25	48.55	-2	3,320	-0.06%
2018/04/18	1	48.50	15	48.24	48.60	-14	3,312	-0.42%
2018/04/17	19	51.51	2	51.40	49.30	17	3,276	0.52%
2018/04/16	2	52.90	0	0.00	50.60	2	3,232	0.06%
2018/04/13	20	51.08	17	51.88	50.50	3	3,190	0.09%
2018/04/12	6	50.78	10	50.30	51.30	-4	3,138	-0.13%
2018/04/11	15	48.53	8	48.41	49.25	7	3,024	0.23%
2018/04/10	5	45.32	2	44.73	44.85	3	2,866	0.10%
2018/04/02	0	0.00	1	45.25	44.20	-1	2,862	-0.03%
2018/03/31	1	44.70	0	0.00	45.05	1	2,879	0.03%
2018/03/30	2	44.88	0	0.00	44.25	2	2,881	0.07%
2018/03/29	8	45.18	8	45.46	44.85	0	2,860	0.00%
2018/03/28	5	43.00	1	43.60	43.30	4	2,782	0.14%
2018/03/26	13	42.31	12	42.94	42.40	1	2,768	0.04%
2018/03/23	2	41.78	2	42.35	42.00	0	2,752	0.00%
2018/03/22	1	46.10	1	45.00	42.85	0	2,771	0.00%
2018/03/21	9	44.76	13	44.51	44.95	-4	2,717	-0.15%
2018/03/20	1	43.40	3	43.13	42.20	-2	2,620	-0.08%
2018/03/16	11	45.00	10	44.55	44.60	1	2,744	0.04%
2018/03/15	6	42.61	16	42.97	44.40	-10	2,770	-0.36%
2018/03/14	4	40.13	0	0.00	40.40	4	2,875	0.14%
2018/03/13	8	40.09	16	40.10	40.75	-8	2,946	-0.27%
2018/03/12	2	39.23	5	39.99	38.95	-3	3,030	-0.10%
2018/03/09	6	39.02	11	39.03	39.60	-5	3,019	-0.17%
2018/03/08	1	36.75	3	35.75	36.75	-2	2,952	-0.07%
2018/03/07	1	35.05	0	0.00	35.00	1	2,955	0.03%
2018/03/06	6	36.08	0	0.00	35.70	6	2,982	0.20%
2018/03/01	0	0.00	1	37.40	37.50	-1	3,038	-0.03%
2018/02/27	1	39.25	1	38.70	37.85	0	3,066	0.00%
2018/02/26	0	0.00	2	38.90	37.50	-2	3,040	-0.07%
2018/02/23	12	39.38	12	38.81	38.70	0	3,110	0.00%
2018/02/22	2	38.70	0	0.00	38.75	2	3,305	0.06%
2018/02/12	1	35.05	0	0.00	34.85	1	3,426	0.03%
2018/02/09	4	33.38	5	34.16	35.25	-1	3,450	-0.03%
2018/02/08	7	33.03	6	33.79	34.70	1	3,417	0.03%
2018/02/07	1	34.70	19	33.84	33.50	-18	3,392	-0.53%
2018/02/06	6	32.58	22	32.61	32.80	-16	3,382	-0.47%
2018/02/05	3	34.82	3	35.00	35.65	0	3,376	0.00%
2018/02/01	0	0.00	9	38.00	37.60	-9	3,428	-0.26%
2018/01/31	5	38.28	5	37.66	37.50	0	3,532	0.00%
2018/01/30	6	38.33	9	38.82	38.15	-3	3,571	-0.08%
2018/01/29	4	38.89	3	39.33	38.40	1	3,575	0.03%
2018/01/25	8	38.39	8	38.87	38.00	0	3,534	0.00%
2018/01/24	26	39.24	24	38.37	38.60	2	3,498	0.06%
2018/01/23	14	37.57	6	38.06	36.80	8	3,491	0.23%
2018/01/22	4	34.31	7	36.05	38.45	-3	3,593	-0.08%
2018/01/19	1	37.40	1	37.05	37.05	0	3,531	0.00%
2018/01/18	7	37.09	5	37.13	36.90	2	3,530	0.06%
2018/01/17	17	37.60	7	37.76	37.50	10	3,520	0.28%
2018/01/16	5	37.94	6	37.49	37.30	-1	3,529	-0.03%
2018/01/15	4	42.08	0	0.00	41.40	4	3,371	0.12%
2018/01/12	2	46.00	3	45.90	46.00	-1	3,371	-0.03%
2018/01/11	0	0.00	1	44.40	44.40	-1	3,394	-0.03%
2018/01/10	1	44.65	0	0.00	44.60	1	3,482	0.03%
2018/01/09	0	0.00	1	45.45	45.65	-1	3,572	-0.03%
2018/01/08	2	46.18	0	0.00	45.30	2	3,587	0.06%
2018/01/05	1	47.35	1	47.95	47.30	0	3,610	0.00%
2018/01/04	2	46.73	1	46.95	46.65	1	3,723	0.03%
2018/01/03	0	0.00	4	47.48	47.10	-4	3,935	-0.10%
2018/01/02	1	45.80	2	47.00	47.10	-1	3,944	-0.03%