先進光 (3362)-華南永昌-岡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
207.0
漲跌
▼2.0
漲幅
-0.96%
成交量
344張
產業
上櫃光電類股
415人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/11/21	3	209.33	15	208.00	207.00	-12	1,930	-0.62%
2024/11/20	0	0.00	12.3	211.00	209.00	-12.3	1,932	-0.64%
2024/11/15	1	205.00	0	0.00	203.00	1	1,959	0.05%
2024/11/14	6	204.42	3	205.00	203.00	3	1,967	0.15%
2024/11/13	3	208.50	3	211.00	208.00	0	1,968	0.00%
2024/11/12	16	209.09	0	0.00	207.50	16	1,986	0.81%
2024/11/11	42	212.20	1	211.00	213.00	41	2,007	2.04%
2024/11/08	40	209.44	0	0.00	208.00	40	2,016	1.98%
2024/11/07	1	229.00	0	0.00	226.00	1	1,974	0.05%
2024/11/04	0	0.00	2	225.00	228.50	-2	2,088	-0.10%
2024/10/30	2.1	222.12	1	219.00	222.50	1.1	2,112	0.05%
2024/10/29	1	229.00	0.1	228.50	227.50	0.9	2,106	0.04%
2024/10/28	3.1	232.02	1	234.50	230.50	2.1	2,111	0.10%
2024/10/25	3.1	239.82	2	243.00	238.50	1.1	2,121	0.05%
2024/10/24	2	241.25	1	241.50	241.00	1	2,139	0.05%
2024/10/22	1.1	248.68	2	248.50	246.50	-0.9	2,143	-0.04%
2024/10/18	0	0.00	94	233.72	232.50	-94	2,148	-4.38%
2024/10/17	1	234.50	0	0.00	238.00	1	2,162	0.05%
2024/10/15	1	238.00	0	0.00	233.50	1	2,198	0.05%
2024/10/14	0	0.00	4	236.00	239.00	-4	2,283	-0.18%
2024/10/11	0	0.00	3	233.50	235.50	-3	2,305	-0.13%
2024/10/09	2	238.75	9	237.67	237.00	-7	2,315	-0.30%
2024/10/07	2	237.75	3	237.00	235.00	-1	2,375	-0.04%
2024/10/04	0	0.00	1	226.00	226.00	-1	2,438	-0.04%
2024/10/01	1	230.50	0	0.00	229.50	1	2,490	0.04%
2024/09/30	3	232.33	0	0.00	231.00	3	2,527	0.12%
2024/09/27	2	236.75	0	0.00	234.00	2	2,573	0.08%
2024/09/26	0	241.50	2	240.25	239.00	-2	2,591	-0.08%
2024/09/25	1	242.50	9	240.67	240.00	-8	2,665	-0.30%
2024/09/24	2	240.75	2	239.00	236.00	0	2,762	0.00%
2024/09/23	4	239.25	1	238.50	238.50	3	2,751	0.11%
2024/09/18	1	232.00	0	0.00	232.00	1	2,735	0.04%
2024/09/16	0.3	234.00	0	0.00	235.00	0.3	2,750	0.01%
2024/09/13	5	241.20	1	241.50	240.50	4	2,788	0.14%
2024/09/12	1	231.50	3.5	236.01	238.00	-2.5	2,812	-0.09%
2024/09/11	2.5	233.40	0	0.00	226.00	2.5	2,832	0.09%
2024/09/10	2	245.95	3	227.83	230.00	-1	2,895	-0.03%
2024/09/06	5	258.30	1	259.50	251.00	4	2,899	0.14%
2024/09/05	3	265.50	1.4	262.78	264.00	1.6	2,903	0.06%
2024/09/04	3.2	265.53	2	263.50	265.50	1.2	2,887	0.04%
2024/09/03	1	281.50	5.2	283.49	279.00	-4.2	2,857	-0.15%
2024/09/02	2	290.50	1	288.50	285.00	1	2,869	0.03%
2024/08/30	1	286.50	5	290.30	291.00	-4	2,873	-0.14%
2024/08/29	0	0.00	2	273.00	273.00	-2	2,690	-0.07%
2024/08/28	3	249.00	0	0.00	248.50	3	2,645	0.11%
2024/08/27	2	241.75	0	0.00	245.00	2	2,796	0.07%
2024/08/20	0.2	234.50	0	0.00	234.00	0.2	2,997	0.01%
2024/08/19	0	0.00	3	234.33	235.00	-3	3,008	-0.10%
2024/08/16	1	230.50	10	228.65	231.00	-9	2,999	-0.30%
2024/08/15	1	226.50	1	225.50	224.50	0	3,007	0.00%
2024/08/14	1	231.50	2	231.00	227.50	-1	3,014	-0.03%
2024/08/13	4	223.51	0	0.00	226.00	4	3,063	0.13%
2024/08/09	4	213.63	0	0.00	212.00	4	3,107	0.13%
2024/08/08	5	202.20	3	204.33	204.50	2	3,103	0.06%
2024/08/07	1	203.00	1	209.00	208.50	0	3,096	0.00%
2024/08/06	40	187.44	3	197.00	196.50	37	3,103	1.19%
2024/08/05	77	205.77	0	0.00	205.50	77	3,040	2.53%
2024/08/02	1.2	232.40	0	0.00	228.00	1.2	3,021	0.04%
2024/08/01	1	238.00	1	242.00	238.50	0	3,009	0.00%
2024/07/31	0	0.00	0.2	238.50	236.50	-0.2	3,017	-0.01%
2024/07/30	3	234.67	1	230.00	237.50	2	3,016	0.07%
2024/07/29	1.1	242.48	2	241.00	237.50	-1	2,998	-0.03%
2024/07/26	3.2	253.50	1	253.00	250.50	2.2	2,973	0.07%
2024/07/23	1	259.50	0	0.00	258.50	1	2,962	0.03%
2024/07/19	2.2	257.23	10	257.70	254.00	-7.9	2,899	-0.27%
2024/07/17	0	0.00	1	273.00	273.00	-1	2,865	-0.03%
2024/07/16	1	283.50	1	277.50	274.00	0	2,862	0.00%
2024/07/15	3	283.17	4	285.50	278.50	-1	2,833	-0.04%
2024/07/12	11	272.95	10	268.00	273.00	1	2,745	0.04%
2024/07/11	0	0.00	8	272.69	271.50	-8	2,726	-0.29%
2024/07/10	0	0.00	1	275.00	275.00	-1	2,744	-0.04%
2024/07/09	0	0.00	2	274.75	272.50	-2	2,773	-0.07%
2024/07/08	5	278.40	11	280.73	282.00	-6	2,750	-0.22%
2024/07/05	1	266.00	2	270.50	273.00	-1	2,676	-0.04%
2024/07/04	1	269.50	2	269.25	262.50	-1	2,640	-0.04%
2024/07/03	3	269.17	2	271.25	267.00	1	2,657	0.04%
2024/07/02	0	0.00	0.2	263.67	268.50	-0.2	2,650	-0.01%
2024/07/01	5	267.90	4	266.50	264.00	1	2,628	0.04%
2024/06/28	1	263.50	1	257.00	264.00	0	2,553	0.00%
2024/06/26	1	251.00	2	248.00	247.00	-1	2,460	-0.04%
2024/06/25	2	239.50	1	240.50	249.00	1	2,466	0.04%
2024/06/24	3	251.50	1	247.50	248.00	2	2,465	0.08%
2024/06/21	8	250.44	4	251.50	254.00	4	2,483	0.16%
2024/06/20	6	254.33	4	252.50	250.50	2	2,481	0.08%
2024/06/19	9	247.94	3	250.17	245.50	6	2,427	0.25%
2024/06/18	7	252.71	8	253.19	254.00	-1	2,410	-0.04%
2024/06/17	15	255.50	15	254.57	248.00	0	2,389	0.00%
2024/06/14	1	241.50	11	249.82	255.00	-10	2,314	-0.43%
2024/06/13	0	0.00	1	232.00	232.00	-1	2,213	-0.05%
2024/06/12	2	229.75	1.2	230.39	228.50	0.9	2,255	0.04%
2024/06/11	5.2	224.66	2	226.00	223.00	3.2	2,237	0.14%
2024/06/07	1	234.00	0	0.00	234.00	1	2,253	0.04%
2024/06/06	1.1	241.86	77	240.37	235.00	-75.9	2,268	-3.35%
2024/06/05	3.1	232.00	24	241.69	242.50	-21	2,279	-0.92%
2024/06/04	1	238.00	15	235.50	230.50	-14	2,216	-0.63%
2024/06/03	4	236.50	66	238.43	237.00	-62	2,190	-2.83%
2024/05/31	10.1	241.09	5	238.52	236.50	5.1	2,134	0.24%
2024/05/30	8	236.25	12	237.33	233.00	-4	1,969	-0.20%
2024/05/29	1	231.00	1	227.00	227.00	0	1,799	0.00%
2024/05/28	0	0.00	2	216.25	216.00	-2	1,749	-0.11%
2024/05/27	0	0.00	1	207.00	215.00	-1	1,751	-0.06%
2024/05/24	2	208.00	0	0.00	207.50	2	1,760	0.11%
2024/05/23	2	203.00	2	212.00	211.00	0	1,773	0.00%
2024/05/21	5	208.20	0	0.00	205.50	5	1,959	0.26%
2024/05/20	2	211.75	0	0.00	209.00	2	2,071	0.10%
2024/05/17	1	214.00	0	0.00	214.50	1	2,203	0.05%
2024/05/16	0	0.00	17	216.21	223.00	-17	2,258	-0.75%
2024/05/15	0	0.00	1	209.50	203.00	-1	2,262	-0.04%
2024/05/14	2	200.50	0	0.00	206.50	2	2,352	0.09%
2024/05/10	5	191.10	5	197.10	198.50	0	2,512	0.00%
2024/05/06	0	0.00	11	203.50	201.00	-11	2,996	-0.37%
2024/04/23	1	193.50	1	195.00	196.50	0	3,350	0.00%
2024/04/22	3	201.17	3	198.67	193.50	0	3,367	0.00%
2024/04/19	3	198.17	0	0.00	201.00	3	3,414	0.09%
2024/04/18	1	208.00	1	208.52	205.50	0	3,499	0.00%
2024/04/17	0	206.50	1	206.00	206.50	-1	3,525	-0.03%
2024/04/16	3	193.33	10	195.00	201.00	-7	3,526	-0.20%
2024/04/15	46	210.10	0	0.00	206.00	46	3,516	1.31%
2024/04/12	6	230.50	1	233.50	228.00	5	3,475	0.14%
2024/04/11	4	222.75	1	224.00	226.00	3	3,465	0.09%
2024/04/10	7	225.50	0	0.00	224.00	7	3,478	0.20%
2024/04/09	12	238.17	10	234.10	229.00	2	3,469	0.06%
2024/04/08	8	232.13	5	234.50	236.50	3	3,431	0.09%
2024/04/03	10	223.80	0	0.00	223.00	10	3,410	0.29%
2024/04/01	2	226.00	0	0.00	225.00	2	3,475	0.06%
2024/03/29	37	225.70	0	0.00	226.00	37	3,495	1.06%
2024/03/28	35	224.10	0	0.00	223.00	35	3,594	0.97%
2024/03/27	8	223.50	0	0.00	227.50	8	3,675	0.22%
2024/03/26	11	228.36	1	238.00	224.50	10	3,720	0.27%
2024/03/25	0	232.00	1	234.50	239.00	-1	3,731	-0.03%
2024/03/22	0	230.00	0	0.00	231.00	0	3,744	0.00%
2024/03/21	7	230.64	2	232.50	227.50	5	3,755	0.13%
2024/03/19	12	233.25	1	236.50	231.00	11	3,961	0.28%
2024/03/18	0	0.00	1	237.50	235.50	-1	4,078	-0.02%
2024/03/15	1	234.50	1	237.00	232.00	0	4,094	0.00%
2024/03/14	1	226.00	0	0.00	230.00	1	4,052	0.02%
2024/03/13	41	230.23	1	237.00	228.00	40	4,023	0.99%
2024/03/12	4	241.50	3	243.33	240.00	1	3,978	0.03%
2024/03/11	4	246.25	0	0.00	237.00	4	3,942	0.10%
2024/03/08	0	0.00	2	263.50	260.00	-2	3,879	-0.05%
2024/03/07	1	280.00	0	0.00	280.00	1	3,866	0.03%
2024/03/05	1	272.00	0	0.00	280.00	1	3,909	0.03%
2024/02/26	0	0.00	6	267.08	275.50	-6	4,929	-0.12%
2024/02/23	2	266.50	2	270.00	261.50	0	5,136	0.00%
2024/02/22	8	277.63	3	279.49	281.00	5	5,227	0.10%
2024/02/21	5	258.10	1	257.00	259.00	4	5,205	0.08%
2024/02/20	3	248.17	6	242.08	251.00	-3	5,118	-0.06%
2024/02/19	6	240.75	1	244.50	242.00	5	5,087	0.10%
2024/02/16	2	224.00	0	0.00	225.50	2	5,044	0.04%
2024/02/15	2	219.02	2	223.75	222.00	0	4,979	0.00%
2024/02/05	5	211.60	3	209.17	212.00	2	4,882	0.04%
2024/02/02	1	210.50	3	211.50	210.00	-2	4,828	-0.04%
2024/02/01	2	205.01	5	206.70	208.00	-3	4,740	-0.06%
2024/01/31	2	204.00	6.2	205.68	205.00	-4.2	4,613	-0.09%
2024/01/30	4	188.13	6	187.33	193.00	-2	4,390	-0.05%
2024/01/29	1	184.50	15	185.33	184.50	-14	4,327	-0.32%
2024/01/26	1	179.00	2	179.75	180.00	-1	4,282	-0.02%
2024/01/25	7	179.07	0	180.50	179.00	7	4,282	0.16%
2024/01/24	2	184.50	12	186.79	182.00	-10	4,252	-0.24%
2024/01/23	0	0.00	23.2	184.47	182.50	-23.2	4,195	-0.55%
2024/01/22	2	173.50	0	0.00	173.00	2	4,064	0.05%
2024/01/19	0	0.00	3	172.00	174.00	-3	4,044	-0.07%
2024/01/17	1	169.00	1	170.50	170.00	0	4,083	0.00%
2024/01/15	1.2	177.39	1	177.50	176.50	0.2	4,060	0.00%
2024/01/12	1	176.00	0	0.00	176.50	1	4,027	0.02%
2024/01/11	1	170.50	0	0.00	169.50	1	3,990	0.03%
2024/01/10	0	0.00	2	163.50	164.00	-2	4,004	-0.05%
2024/01/04	1	166.00	1	166.00	166.00	0	4,005	0.00%
2024/01/03	0	0.00	1	167.50	169.00	-1	4,015	-0.02%
2023/12/29	2	171.25	0	0.00	173.00	2	4,104	0.05%
2023/12/28	1	176.01	3	175.50	174.00	-2	4,099	-0.05%
2023/12/27	3	177.00	0	0.00	176.50	3	4,090	0.07%
2023/12/25	3	169.83	0	0.00	170.00	3	4,054	0.07%
2023/12/22	0	0.00	1	178.00	178.00	-1	4,026	-0.02%
2023/12/20	1	170.50	0	0.00	169.50	1	3,904	0.03%
2023/12/19	4	162.75	2	163.50	165.00	2	3,858	0.05%
2023/12/18	1	166.00	0	0.00	166.00	1	3,850	0.03%
2023/12/15	5	170.90	0	0.00	169.50	5	3,849	0.13%
2023/12/14	5	176.20	1	174.00	174.00	4	3,830	0.10%
2023/12/13	4	182.88	2	186.75	181.50	2	3,678	0.05%
2023/12/12	0	0.00	3	189.50	188.00	-3	3,706	-0.08%
2023/12/11	3	183.00	0	0.00	184.50	3	3,736	0.08%
2023/12/06	1	181.00	0	0.00	180.00	1	3,849	0.03%
2023/12/05	1	184.00	1	183.00	181.00	0	3,896	0.00%
2023/12/04	1	187.00	0	0.00	186.00	1	3,925	0.03%
2023/11/29	2	180.00	0	0.00	180.00	2	3,999	0.05%
2023/11/28	4	178.50	1	180.00	178.50	3	3,986	0.08%
2023/11/27	1	185.50	0	0.00	182.50	1	3,836	0.03%
2023/11/24	7	182.14	10.1	183.27	185.50	-3.1	3,690	-0.08%
2023/11/22	7	166.86	14	169.61	175.00	-7	2,948	-0.24%
2023/11/21	0	0.00	7.2	161.11	159.50	-7.2	2,727	-0.26%
2023/11/20	1	155.00	5.1	154.70	154.00	-4.1	2,573	-0.16%
2023/11/17	1.1	145.79	1	149.00	149.50	0.1	2,463	0.00%
2023/11/16	6	148.58	8	149.75	145.50	-2	2,577	-0.08%
2023/11/15	0	0.00	18.2	148.27	148.50	-18.2	2,588	-0.70%
2023/11/13	0	0.00	1	138.50	138.50	-1	3,248	-0.03%
2023/11/10	2	137.25	0	0.00	137.00	2	3,329	0.06%
2023/11/09	0	141.00	0	0.00	139.00	0	3,488	0.00%
2023/11/08	0	0.00	1	143.50	140.50	-1	3,717	-0.03%
2023/11/07	1	141.00	0	0.00	141.00	1	3,880	0.03%
2023/11/03	1	138.50	0	0.00	137.00	1	4,094	0.02%
2023/11/02	0	0.00	15	137.10	137.50	-15	4,212	-0.36%
2023/11/01	0	0.00	21	134.57	134.00	-21	4,229	-0.50%
2023/10/26	0	0.00	1	139.00	140.50	-1	4,220	-0.02%
2023/10/25	1	141.50	0	0.00	141.50	1	4,212	0.02%
2023/10/23	0	0.00	4	135.75	136.00	-4	4,204	-0.10%
2023/10/20	1	132.50	0	0.00	134.50	1	4,214	0.02%
2023/10/19	5	137.20	4	139.13	136.00	1	4,254	0.02%
2023/10/18	12	132.29	6	130.50	131.00	6	4,335	0.14%
2023/10/16	0.2	139.50	0	0.00	139.00	0.2	4,713	0.00%
2023/10/11	6	146.33	6	145.42	142.50	0	5,572	0.00%
2023/10/06	0	0.00	1	148.00	147.50	-1	5,727	-0.02%
2023/10/05	4	152.13	3	149.83	148.00	1	5,927	0.02%
2023/10/04	1	142.00	2	143.75	145.50	-1	6,157	-0.02%
2023/10/03	11	147.27	0	0.00	143.50	11	6,581	0.17%
2023/10/02	2	147.75	3	149.83	149.00	-1	6,962	-0.01%
2023/09/28	1	146.50	0	0.00	145.50	1	7,335	0.01%
2023/09/27	9	140.33	9	140.89	145.50	0	7,601	0.00%
2023/09/26	1	149.50	0	0.00	147.00	1	7,602	0.01%
2023/09/25	1	151.00	0	0.00	149.50	1	7,599	0.01%
2023/09/21	1	147.00	0	0.00	149.50	1	7,569	0.01%
2023/09/20	10	150.00	10	146.50	148.00	0	7,553	0.00%
2023/09/19	10	151.60	10	150.50	149.50	0	7,566	0.00%
2023/09/15	6	161.00	5	155.60	155.00	1	7,539	0.01%
2023/09/13	1	142.00	41	140.90	143.50	-40	7,366	-0.54%
2023/09/11	0	0.00	3	146.00	145.50	-3	7,396	-0.04%
2023/09/08	71	157.35	0	0.00	153.00	71	7,394	0.96%
2023/09/06	18	158.56	15	156.33	158.00	3	7,450	0.04%
2023/09/05	0	0.00	2	163.00	163.00	-2	7,451	-0.03%
2023/08/30	1	159.00	2	159.50	161.00	-1	7,688	-0.01%
2023/08/29	1	155.00	0	0.00	158.00	1	7,771	0.01%
2023/08/28	10	153.65	0	0.00	153.50	10	7,980	0.13%
2023/08/22	8	154.94	23	152.41	154.50	-15	8,287	-0.18%
2023/08/21	30	154.88	11	155.55	155.00	19	8,156	0.23%
2023/08/18	7	163.50	96	162.89	158.00	-89	8,053	-1.11%
2023/08/17	1	149.50	5	162.50	162.50	-4	7,568	-0.05%
2023/08/16	2	147.50	1	146.00	148.00	1	7,375	0.01%
2023/08/15	6	144.83	8	146.06	148.00	-2	7,370	-0.03%
2023/08/14	8	147.75	6	146.75	145.50	2	7,445	0.03%
2023/08/11	1	145.00	10	145.20	144.00	-9	7,296	-0.12%
2023/08/10	11	136.45	11	136.82	134.50	0	7,168	0.00%
2023/08/09	19	133.47	3	136.00	134.00	16	7,041	0.23%
2023/08/08	21.2	145.09	3	143.50	142.00	18.2	6,934	0.26%
2023/08/07	1	152.50	4	150.50	157.00	-3	6,834	-0.04%
2023/08/04	0.1	157.00	1.1	143.75	153.00	-1	6,816	-0.02%
2023/08/02	26.1	142.44	3	143.17	143.50	23.1	6,813	0.34%
2023/08/01	34	145.47	4	144.00	146.00	30	6,804	0.44%
2023/07/31	32	148.34	0	0.00	146.00	32	6,825	0.47%
2023/07/28	4.1	147.82	2	147.50	148.50	2.1	6,868	0.03%
2023/07/27	1	145.00	4	147.00	148.50	-3	6,885	-0.04%
2023/07/26	3	143.83	0	0.00	142.50	3	6,922	0.04%
2023/07/25	6	152.16	0	0.00	150.50	6	6,883	0.09%
2023/07/24	1	148.10	1	153.50	148.50	0	6,876	0.00%
2023/07/21	9	154.00	9	155.33	157.50	0	6,847	0.00%
2023/07/20	28	152.86	25	154.02	156.50	3	6,734	0.04%
2023/07/19	27	153.81	27	155.56	155.00	0	6,591	0.00%
2023/07/18	59	154.09	30	150.02	147.00	29	6,367	0.46%
2023/07/17	18	146.86	25	144.78	150.50	-7	6,100	-0.11%
2023/07/14	13	135.31	6	132.67	137.00	7	5,895	0.12%
2023/07/13	7	127.43	4	126.25	125.00	3	5,633	0.05%
2023/07/12	5	128.20	4	124.50	123.00	1	5,470	0.02%
2023/07/11	13	123.65	32	125.19	129.00	-19	5,292	-0.36%
2023/07/10	17	123.59	21	128.19	121.00	-4	4,986	-0.08%
2023/07/07	3	118.33	4	117.63	119.50	-1	4,576	-0.02%
2023/07/06	14	116.96	8	118.68	113.00	6	4,203	0.14%
2023/07/05	1	109.50	5	114.50	117.50	-4	3,888	-0.10%
2023/07/04	5	105.10	1	106.00	107.00	4	3,632	0.11%
2023/06/30	0	0.00	2	102.00	102.50	-2	3,629	-0.06%
2023/06/28	0	0.00	1	99.90	99.60	-1	3,801	-0.03%
2023/06/27	1	102.50	2	104.00	100.00	-1	4,008	-0.02%
2023/06/26	1	103.50	1	103.00	103.00	0	3,999	0.00%
2023/06/21	2	99.60	0	0.00	99.40	2	3,998	0.05%
2023/06/20	2	100.50	3	99.10	99.00	-1	4,063	-0.02%
2023/06/16	1	103.00	1	102.50	101.50	0	4,079	0.00%
2023/06/15	7	101.93	0	0.00	102.00	7	4,077	0.17%
2023/06/14	4	108.38	4	106.00	105.50	0	4,061	0.00%
2023/06/13	3	103.50	2	106.49	106.50	1	4,006	0.02%
2023/06/12	3	106.83	4	105.88	105.00	-1	3,973	-0.03%
2023/06/09	0	0.00	15	105.43	105.00	-15	3,916	-0.38%
2023/06/08	3	98.10	1	99.50	97.80	2	3,847	0.05%
2023/06/07	3	101.50	1	100.00	100.00	2	3,904	0.05%
2023/06/06	2	99.80	3	100.13	100.50	-1	4,321	-0.02%
2023/06/05	7	108.07	15	106.97	106.50	-8	4,905	-0.16%
2023/06/02	8	105.06	4	106.50	104.50	4	5,298	0.08%
2023/06/01	7	106.29	4	107.13	105.00	3	5,956	0.05%
2023/05/31	1	101.50	0	0.00	101.00	1	6,135	0.02%
2023/05/30	2	101.50	20	102.48	101.00	-18	6,418	-0.28%
2023/05/29	5	98.36	7	98.39	99.50	-2	6,498	-0.03%
2023/05/25	1	96.80	1	96.00	96.10	0	6,463	0.00%
2023/05/24	2	97.10	5	96.06	95.80	-3	6,596	-0.05%
2023/05/23	7	98.24	1	97.50	97.40	6	6,766	0.09%
2023/05/22	1	97.70	0	0.00	97.90	1	6,736	0.01%
2023/05/19	4	98.08	3	97.53	97.10	1	6,716	0.01%
2023/05/18	40	100.41	16	99.54	97.00	24	6,641	0.36%
2023/05/17	1	97.10	1	99.10	99.10	0	6,385	0.00%
2023/05/16	6	91.83	6	90.50	90.10	0	6,303	0.00%
2023/05/15	1	88.00	0	0.00	88.80	1	6,263	0.02%
2023/05/12	1	89.60	0	0.00	89.70	1	6,270	0.02%
2023/05/08	0	0.00	5	92.30	91.10	-5	6,388	-0.08%
2023/05/04	2	95.40	3	93.37	92.70	-1	6,469	-0.02%
2023/04/28	1	92.30	1	92.10	91.50	0	6,351	0.00%
2023/04/26	1	92.30	1	92.60	92.00	0	6,315	0.00%
2023/04/21	1	96.20	1	93.50	92.90	0	6,260	0.00%
2023/04/20	5	96.12	2	96.35	96.00	3	6,219	0.05%
2023/04/19	6	98.95	2	99.05	98.50	4	6,173	0.06%
2023/04/18	4	99.98	1	101.00	100.00	3	6,121	0.05%
2023/04/17	1	105.00	1	105.00	105.00	0	6,062	0.00%
2023/04/14	1	105.00	2	103.50	103.00	-1	6,057	-0.02%
2023/04/13	1	105.00	1	104.00	104.00	0	6,024	0.00%
2023/04/12	1	107.50	0	0.00	107.50	1	5,999	0.02%
2023/04/10	4	109.38	3	108.17	108.00	1	5,978	0.02%
2023/04/07	1	105.00	3	104.83	103.50	-2	5,900	-0.03%
2023/04/06	2	106.00	0	0.00	106.50	2	5,877	0.03%
2023/03/31	2	103.00	0	0.00	103.50	2	5,837	0.03%
2023/03/30	1	103.00	1	105.50	106.00	0	5,801	0.00%
2023/03/29	5	103.10	4	103.00	103.50	1	5,745	0.02%
2023/03/28	6	105.75	10	104.50	104.50	-4	5,679	-0.07%
2023/03/27	2	116.50	0	0.00	116.00	2	5,550	0.04%
2023/03/24	1	125.00	1	118.50	118.50	0	5,740	0.00%
2023/03/23	1	124.50	6	121.67	124.50	-5	5,717	-0.09%
2023/03/22	0	0.00	1	117.00	117.00	-1	5,721	-0.02%
2023/03/20	0	0.00	1	116.00	114.00	-1	5,683	-0.02%
2023/03/17	0	0.00	5.1	113.63	114.50	-5.1	5,722	-0.09%
2023/03/16	0	0.00	1	108.50	109.00	-1	5,751	-0.02%
2023/03/15	2	112.00	1	112.50	108.00	1	5,801	0.02%
2023/03/13	0	0.00	3	107.50	110.50	-3	5,800	-0.05%
2023/03/10	2	109.50	11	109.64	108.50	-9	5,756	-0.16%
2023/03/09	19	115.13	9	114.61	116.00	10	5,712	0.18%
2023/03/08	10	114.65	7	115.00	114.00	3	5,429	0.06%
2023/03/07	10	110.25	16	111.97	114.50	-6	4,766	-0.13%
2023/03/06	55	103.21	50.4	102.83	104.50	4.6	4,331	0.11%
2023/03/03	3	93.50	7	95.49	98.60	-4	3,607	-0.11%
2023/03/02	12	87.90	12	88.31	89.70	0	3,256	0.00%
2023/03/01	17.3	86.60	10	86.80	85.50	7.3	3,056	0.24%
2023/02/24	1	82.70	2	84.50	83.30	-1	2,905	-0.03%
2023/02/23	11	83.05	4.2	82.82	83.10	6.8	2,893	0.24%
2023/02/22	8.1	83.64	7.1	83.35	82.80	1	2,931	0.03%
2023/02/21	5	82.24	10	82.68	87.40	-5	2,949	-0.17%
2023/02/20	0.1	79.40	0	0.00	79.50	0.1	2,829	0.00%
2023/02/17	0	0.00	2	78.30	78.20	-2	2,935	-0.07%
2023/02/16	0	0.00	2.8	77.88	78.30	-2.8	2,976	-0.09%
2023/02/15	0	0.00	1	77.10	77.10	-1	3,126	-0.03%
2023/02/10	5	78.70	0	0.00	78.10	5	3,159	0.16%
2023/02/09	2	77.90	0	0.00	78.70	2	3,152	0.06%
2023/02/08	1	79.70	1	80.30	78.00	0	3,147	0.00%
2023/02/07	4	78.98	3	79.80	78.70	1	3,113	0.03%
2023/02/03	2	77.50	0	0.00	76.50	2	3,042	0.07%
2023/02/02	0	0.00	3	75.90	76.50	-3	3,006	-0.10%
2023/02/01	4	72.83	3	72.73	72.80	1	2,954	0.03%
2023/01/31	0	0.00	22.2	71.15	72.10	-22.2	2,948	-0.75%
2023/01/30	22.1	71.35	0	0.00	71.20	22.1	2,945	0.75%
2023/01/17	0	0.00	1	69.10	69.00	-1	2,946	-0.03%
2023/01/16	1	69.20	10	68.95	69.10	-9	2,951	-0.30%
2023/01/13	3	67.20	0	0.00	68.30	3	2,954	0.10%
2023/01/12	4.2	69.71	2.1	69.24	69.10	2.1	2,926	0.07%
2023/01/11	0	0.00	1.2	70.14	70.10	-1.2	2,931	-0.04%
2023/01/10	1.6	70.84	1	70.50	70.00	0.6	2,933	0.02%
2023/01/09	11	72.19	10	71.80	71.90	1	2,937	0.03%
2023/01/05	0	0.00	0.1	72.10	71.30	-0.1	2,966	0.00%
2023/01/04	1	72.40	3	72.00	71.10	-2	2,971	-0.07%
2023/01/03	10	70.98	10	71.15	70.90	0	2,976	0.00%
2022/12/28	2.3	69.92	0	0.00	69.40	2.3	3,006	0.08%
2022/12/27	0	0.00	9.1	72.01	71.70	-9.1	3,033	-0.30%
2022/12/26	8	72.08	0	72.40	72.00	8	3,036	0.26%
2022/12/22	1	71.80	0	0.00	71.40	1	3,061	0.03%
2022/12/21	2	70.90	0	0.00	70.70	2	3,103	0.06%
2022/12/20	4	73.23	0	0.00	71.30	4	3,103	0.13%
2022/12/19	1	75.90	0	0.00	75.40	1	3,084	0.03%
2022/12/16	11	83.81	11	83.32	80.90	0	3,005	0.00%
2022/12/15	3	81.87	2	81.75	82.40	1	2,792	0.04%
2022/12/14	0	0.00	2	82.15	82.40	-2	2,765	-0.07%
2022/12/13	3	79.53	1	78.40	78.30	2	2,689	0.07%
2022/12/09	3.3	81.26	10	81.95	80.20	-6.7	2,698	-0.25%
2022/12/08	3.2	78.33	9	79.87	82.20	-5.8	2,666	-0.22%
2022/12/07	12	78.75	15	80.31	78.30	-3	2,642	-0.11%
2022/12/06	17	81.06	6	81.38	80.10	11	2,627	0.42%
2022/12/05	1	81.30	11	81.05	81.10	-10	2,658	-0.38%
2022/12/02	12	80.18	1	80.90	81.20	11	2,727	0.40%
2022/12/01	5	80.90	1	80.90	80.00	4	2,818	0.14%
2022/11/30	3	81.93	4	82.63	81.40	-1	3,226	-0.03%
2022/11/29	0	0.00	13	79.52	80.90	-13	3,198	-0.41%
2022/11/28	3	79.53	6	78.97	80.30	-3	3,714	-0.08%
2022/11/25	17	78.92	0	0.00	78.10	17	3,859	0.44%
2022/11/24	4	78.35	0	0.00	78.50	4	3,890	0.10%
2022/11/23	1	79.60	0	0.00	79.30	1	4,000	0.02%
2022/11/22	0	0.00	18	78.88	78.80	-18	3,894	-0.46%
2022/11/21	8	78.94	2	79.90	78.50	6	3,910	0.15%
2022/11/18	13	78.25	3	77.97	79.10	10	3,858	0.26%
2022/11/17	4	78.68	5	78.44	78.10	-1	3,769	-0.03%
2022/11/16	1	72.80	5	74.32	74.60	-4	3,625	-0.11%
2022/11/15	1	70.50	1	74.70	74.50	0	3,572	0.00%
2022/11/14	0	0.00	3	69.60	69.70	-3	3,470	-0.09%
2022/11/11	11	67.56	6	67.42	68.20	5	3,450	0.14%
2022/11/10	0	0.00	2	63.75	65.10	-2	3,324	-0.06%
2022/11/09	1	59.40	1	59.20	59.20	0	3,393	0.00%
2022/11/08	2	59.20	1	59.70	58.10	1	3,444	0.03%
2022/11/07	1	58.20	0	0.00	58.10	1	3,454	0.03%
2022/11/04	0	0.00	2	57.80	58.20	-2	3,517	-0.06%
2022/11/03	2	57.40	0	0.00	57.60	2	3,776	0.05%
2022/11/02	1	57.00	1	57.50	56.70	0	3,871	0.00%
2022/11/01	0	0.00	2	55.30	56.00	-2	3,900	-0.05%
2022/10/31	2	55.00	0	0.00	54.70	2	3,951	0.05%
2022/10/28	1	53.80	0	0.00	52.10	1	3,959	0.03%
2022/10/25	0	0.00	9	54.16	54.00	-9	3,983	-0.23%
2022/10/19	0	0.00	1	57.60	57.40	-1	4,097	-0.02%
2022/10/14	0	0.00	2	58.35	58.00	-2	4,332	-0.05%
2022/10/13	0	0.00	1	55.50	56.00	-1	4,538	-0.02%
2022/10/12	0	0.00	2	61.10	60.10	-2	4,916	-0.04%
2022/10/07	1	65.70	0	0.00	64.60	1	5,468	0.02%
2022/10/06	3	65.43	3	66.13	65.60	0	5,614	0.00%
2022/10/05	3	66.33	1	66.10	64.60	2	5,629	0.04%
2022/10/04	4	65.40	3	65.43	66.00	1	5,605	0.02%
2022/10/03	0	0.00	1	62.30	62.50	-1	5,583	-0.02%
2022/09/30	1	61.80	1	61.80	63.00	0	5,643	0.00%
2022/09/28	1	63.80	12	62.65	62.50	-11	5,612	-0.20%
2022/09/27	2	67.15	3	68.07	69.40	-1	5,556	-0.02%
2022/09/26	1	69.70	0	0.00	67.00	1	5,537	0.02%
2022/09/23	1	72.80	0	0.00	72.50	1	5,512	0.02%
2022/09/22	2	74.20	1	74.60	75.50	1	5,492	0.02%
2022/09/21	1	75.20	1	75.60	75.10	0	5,482	0.00%
2022/09/20	2	75.75	0	0.00	75.90	2	5,469	0.04%
2022/09/19	0	0.00	2	76.60	75.70	-2	5,463	-0.04%
2022/09/16	1	77.00	0	0.00	76.60	1	5,455	0.02%
2022/09/15	1	79.20	0	0.00	79.20	1	5,418	0.02%
2022/09/14	30	79.56	31	81.01	81.20	-1	5,392	-0.02%
2022/09/13	4	83.18	33	82.19	82.00	-29	5,340	-0.54%
2022/09/08	40	84.65	15	82.27	83.50	25	5,218	0.48%
2022/09/07	6	82.85	6	83.45	82.30	0	5,128	0.00%
2022/09/06	64	86.82	51	86.92	85.10	13	5,009	0.26%
2022/09/05	4	83.53	8	83.94	83.90	-4	4,556	-0.09%
2022/09/02	16	86.40	11	85.05	83.00	5	4,421	0.11%
2022/09/01	5	81.58	7	83.33	87.00	-2	3,922	-0.05%
2022/08/31	3	77.77	7	78.27	79.10	-4	3,738	-0.11%
2022/08/30	3	77.57	3	77.87	78.20	0	3,687	0.00%
2022/08/29	2	74.60	1	74.20	74.00	1	3,575	0.03%
2022/08/26	0	0.00	1	76.70	77.60	-1	3,593	-0.03%
2022/08/25	2	74.80	1	75.40	73.60	1	3,528	0.03%
2022/08/24	1	74.00	1	75.00	73.50	0	3,519	0.00%
2022/08/22	0	0.00	1	75.80	75.00	-1	3,472	-0.03%
2022/08/19	0	0.00	1	77.90	77.30	-1	3,453	-0.03%
2022/08/18	1	76.90	2	77.80	77.30	-1	3,431	-0.03%
2022/08/17	4	77.08	0	0.00	76.60	4	3,392	0.12%
2022/08/16	2	79.45	5	78.12	77.70	-3	3,351	-0.09%
2022/08/15	1	75.60	2	75.75	77.90	-1	3,242	-0.03%
2022/08/12	2	77.65	4	77.95	78.00	-2	3,180	-0.06%
2022/08/11	2	78.05	1	79.30	77.50	1	3,142	0.03%
2022/08/10	7	81.19	5	80.72	78.80	2	3,063	0.07%
2022/08/09	3	79.07	16	80.06	78.90	-13	2,789	-0.47%
2022/08/08	4	80.80	2	80.65	82.60	2	2,668	0.07%
2022/08/05	11	79.50	3	79.57	79.80	8	2,606	0.31%
2022/08/04	2	75.85	0	0.00	75.30	2	2,544	0.08%
2022/08/03	2	78.65	0	0.00	77.20	2	2,509	0.08%
2022/08/02	0	0.00	1	77.00	77.00	-1	2,486	-0.04%
2022/08/01	0	0.00	3	78.87	78.20	-3	2,475	-0.12%
2022/07/29	2	78.55	0	0.00	78.80	2	2,454	0.08%
2022/07/28	1	77.20	0	0.00	76.90	1	2,423	0.04%
2022/07/27	1	79.00	0	0.00	79.10	1	2,389	0.04%
2022/07/26	4	78.03	0	0.00	76.00	4	2,341	0.17%
2022/07/25	1	76.00	3	79.50	79.10	-2	2,304	-0.09%
2022/07/22	1	77.10	0	0.00	76.80	1	2,235	0.04%
2022/07/20	2	76.40	3	76.43	77.10	-1	2,035	-0.05%
2022/07/19	7	76.87	11	75.32	76.10	-4	1,816	-0.22%
2022/07/18	14	71.18	13	70.31	72.90	1	1,408	0.07%
2022/07/15	6	66.48	2	69.50	69.60	4	1,012	0.40%
2022/07/14	6	59.17	9	62.62	63.30	-3	813	-0.37%
2022/07/13	0	0.00	3	57.60	57.60	-3	654	-0.46%
2022/07/12	0	0.00	10	52.03	52.40	-10	612	-1.63%
2022/07/11	2	56.90	0	0.00	56.20	2	599	0.33%
2022/07/08	1	58.50	0	0.00	58.70	1	578	0.17%
2022/07/07	0	0.00	4	52.60	56.20	-4	505	-0.79%
2022/07/06	2	51.10	0	0.00	51.10	2	493	0.41%
2022/07/05	0	0.00	2	52.20	52.60	-2	493	-0.41%
2022/07/04	2	51.20	0	0.00	51.20	2	498	0.40%
2022/07/01	0	0.00	4	52.05	52.00	-4	495	-0.81%
2022/06/27	0	0.00	1	59.30	59.40	-1	496	-0.20%
2022/06/22	2	57.20	0	0.00	58.80	2	502	0.40%
2022/06/16	1	66.10	8	65.70	62.00	-7	489	-1.43%
2022/06/15	8	65.43	0	0.00	65.10	8	489	1.64%
2022/06/14	0	0.00	15	63.59	64.90	-15	489	-3.07%
2022/06/13	6	65.37	12	65.40	64.60	-6	486	-1.23%
2022/06/10	23	68.68	2	67.90	67.20	21	477	4.40%
2022/06/06	0	0.00	2	67.90	67.90	-2	358	-0.56%
2022/06/01	0	0.00	1	62.20	62.00	-1	320	-0.31%
2022/05/30	0	0.00	2	60.50	60.50	-2	317	-0.63%
2022/05/17	2	58.50	0	0.00	58.80	2	347	0.58%
2022/05/09	2	57.00	0	0.00	57.00	2	355	0.56%
2022/04/20	0	0.00	2	62.30	63.10	-2	453	-0.44%
2022/04/18	0	0.00	1	62.00	61.80	-1	482	-0.21%
2022/04/11	1	64.50	0	0.00	64.70	1	663	0.15%
2022/04/07	5	66.00	0	0.00	65.80	5	693	0.72%
2022/03/18	1	65.00	0	0.00	65.00	1	1,791	0.06%
2022/03/14	0	0.00	1	62.50	61.80	-1	1,827	-0.05%
2022/03/09	1	61.70	0	0.00	62.60	1	1,848	0.05%
2022/03/04	0	0.00	1	66.50	66.20	-1	1,902	-0.05%
2022/03/03	0	0.00	1	67.80	67.00	-1	1,929	-0.05%
2022/02/17	0	0.00	1	69.90	69.20	-1	2,756	-0.04%
2022/02/14	1	69.60	0	0.00	68.70	1	2,881	0.03%
2022/02/08	1	71.90	0	0.00	71.70	1	2,901	0.03%
2022/01/26	0	0.00	1	68.50	68.50	-1	2,902	-0.03%
2022/01/18	1	72.20	1	72.60	71.10	0	3,121	0.00%
2022/01/17	1	70.00	1	70.50	72.10	0	3,119	0.00%
2022/01/14	13	71.25	11	69.97	70.60	2	3,109	0.06%
2022/01/07	1	76.00	0	0.00	76.30	1	3,035	0.03%
2022/01/06	1	80.40	0	0.00	80.30	1	2,997	0.03%
2022/01/05	0	0.00	1	83.00	80.40	-1	2,986	-0.03%
2022/01/04	3	83.03	4	83.38	83.40	-1	2,959	-0.03%
2022/01/03	2	81.60	0	0.00	81.90	2	2,898	0.07%
2021/12/30	10	81.40	0	0.00	79.80	10	2,878	0.35%
2021/12/29	0	0.00	1	80.50	80.50	-1	2,869	-0.03%
2021/12/28	3	82.67	0	85.00	81.60	3	2,873	0.10%
2021/12/27	0	0.00	1	80.90	80.20	-1	2,847	-0.04%
2021/12/24	1	80.10	3	80.90	80.10	-2	2,843	-0.07%
2021/12/23	3	83.67	0	0.00	82.00	3	2,814	0.11%
2021/12/22	4	85.08	4	83.05	83.30	0	2,754	0.00%
2021/12/21	14	86.59	13	85.14	84.30	1	2,603	0.04%
2021/12/20	1	82.20	1	82.90	83.00	0	2,181	0.00%
2021/12/17	14	82.30	13	82.30	80.20	1	2,042	0.05%
2021/12/16	0	0.00	2	75.35	77.00	-2	1,833	-0.11%
2021/12/15	0	0.00	1	73.80	74.00	-1	1,816	-0.06%
2021/12/14	1	74.20	0	0.00	73.60	1	1,819	0.05%
2021/12/13	0	0.00	2	77.20	76.70	-2	1,814	-0.11%
2021/12/09	0	0.00	1	74.60	75.00	-1	1,815	-0.06%
2021/12/06	1	72.30	1	72.80	72.30	0	1,806	0.00%
2021/12/02	1	73.70	0	0.00	71.20	1	1,868	0.05%
2021/11/30	0	0.00	1	74.50	74.00	-1	1,961	-0.05%
2021/11/29	1	71.50	2	73.25	72.90	-1	2,073	-0.05%
2021/11/26	1	74.30	0	0.00	75.20	1	2,075	0.05%
2021/11/24	2	77.50	5	77.30	77.10	-3	2,014	-0.15%
2021/11/23	0	0.00	7	80.61	78.20	-7	2,006	-0.35%
2021/11/22	18	84.76	12	85.10	84.20	6	2,026	0.30%
2021/11/19	0	0.00	4	81.90	83.20	-4	1,701	-0.24%
2021/11/18	1	75.70	4	77.08	75.70	-3	1,580	-0.19%
2021/11/17	2	74.65	3	75.23	75.10	-1	1,493	-0.07%
2021/11/16	1	72.00	0	0.00	72.40	1	1,454	0.07%
2021/11/15	2	74.80	5	73.16	74.80	-3	1,437	-0.21%
2021/11/12	8	71.14	4	71.03	70.00	4	1,377	0.29%
2021/11/11	1	69.30	0	0.00	68.80	1	1,353	0.07%
2021/11/10	3	70.47	1	70.00	70.50	2	1,367	0.15%
2021/11/08	0	0.00	0.9	67.30	67.70	-0.9	1,382	-0.07%
2021/11/04	1	69.30	5	70.00	68.60	-4	1,422	-0.28%
2021/11/02	0	0.00	3	68.73	68.50	-3	1,443	-0.21%
2021/11/01	0	0.00	3	70.80	70.80	-3	1,437	-0.21%
2021/10/29	8	71.88	8	72.00	72.20	0	1,435	0.00%
2021/10/28	4	71.83	1	71.30	71.10	3	1,422	0.21%
2021/10/27	9	73.97	2.2	72.39	73.40	6.8	1,402	0.49%
2021/10/25	1	63.80	0	0.00	65.40	1	1,282	0.08%
2021/10/22	0	0.00	4	63.30	63.10	-4	1,321	-0.30%
2021/10/07	0	0.00	1	62.50	62.60	-1	1,584	-0.06%
2021/10/06	0	0.00	1	62.90	60.90	-1	1,658	-0.06%
2021/10/05	2	60.00	2	61.75	63.80	0	1,721	0.00%
2021/10/04	0	0.00	1	60.80	60.10	-1	1,735	-0.06%
2021/09/29	0	0.00	1	66.60	66.80	-1	1,826	-0.05%
2021/09/24	3	69.83	0	0.00	70.00	3	2,005	0.15%
2021/09/17	1	69.20	1	70.20	70.10	0	2,431	0.00%
2021/09/16	2	69.95	1	68.80	69.60	1	2,746	0.04%
2021/09/15	0	0.00	1	69.70	68.80	-1	2,903	-0.03%
2021/09/14	1	71.40	0	0.00	71.30	1	3,090	0.03%
2021/09/09	0	0.00	11	73.64	74.00	-11	3,370	-0.33%
2021/09/08	21	73.78	17	73.12	73.00	4	3,424	0.12%
2021/09/06	14	78.11	4	77.90	77.50	10	3,748	0.27%
2021/09/02	7	79.93	2	78.60	74.00	5	3,806	0.13%
2021/09/01	0	0.00	2	78.30	78.30	-2	3,711	-0.05%
2021/08/31	1	70.10	1	69.10	71.20	0	3,731	0.00%
2021/08/30	1	71.10	3	71.10	70.20	-2	3,817	-0.05%
2021/08/27	1	71.40	2	71.80	71.10	-1	3,925	-0.03%
2021/08/26	6	76.83	1	79.00	73.20	5	4,031	0.12%
2021/08/25	0	0.00	2	71.70	74.90	-2	4,286	-0.05%
2021/08/24	0	0.00	2	68.10	68.10	-2	4,377	-0.05%
2021/08/23	5	70.00	1	70.20	70.40	4	4,468	0.09%
2021/08/16	0	0.00	1	67.20	68.70	-1	5,363	-0.02%
2021/08/13	0	0.00	5	70.70	70.00	-5	5,379	-0.09%
2021/08/12	5	74.10	0	0.00	74.10	5	5,416	0.09%
2021/08/11	1	70.30	2	72.60	70.50	-1	5,579	-0.02%
2021/08/10	2	74.50	0	0.00	74.50	2	5,702	0.04%
2021/07/27	1	79.30	1.3	78.90	79.30	-0.3	5,699	-0.01%
2021/07/26	0	0.00	0	82.60	82.30	0	5,799	0.00%
2021/07/22	2	81.95	0	0.00	81.40	2	5,994	0.03%
2021/07/21	1	84.80	0	0.00	81.50	1	6,052	0.02%
2021/07/20	1	88.40	0	0.00	84.00	1	6,097	0.02%
2021/07/16	0	0.00	7	91.73	91.10	-7	6,256	-0.11%
2021/07/14	10	91.85	14	91.60	91.50	-4	6,404	-0.06%
2021/07/12	0	0.00	2.1	94.06	95.40	-2.1	6,359	-0.03%
2021/07/09	0	0.00	4	92.75	92.00	-4	6,365	-0.06%
2021/07/08	0	0.00	1	93.60	93.10	-1	6,355	-0.02%
2021/07/07	0	0.00	5	92.12	93.00	-5	6,321	-0.08%
2021/07/06	3	94.17	0	0.00	92.20	3	6,328	0.05%
2021/07/05	4	93.35	6	92.90	93.00	-2	6,345	-0.03%
2021/07/02	7	91.80	1	93.30	92.50	6	6,323	0.09%
2021/07/01	5	95.18	2	92.40	91.60	3	6,292	0.05%
2021/06/29	1	99.10	6	102.00	98.00	-5	7,095	-0.07%
2021/06/28	8	102.00	4	103.38	103.00	4	7,010	0.06%
2021/06/25	4	100.08	7.1	100.56	99.60	-3.1	6,827	-0.05%
2021/06/24	2	99.00	2	97.40	97.70	0	6,553	0.00%
2021/06/23	9	97.61	10	98.11	98.60	-1	6,422	-0.02%
2021/06/22	5	94.00	2	94.90	93.00	3	6,254	0.05%
2021/06/21	20	94.55	21	93.08	92.50	-1	6,197	-0.02%
2021/06/18	1	97.20	3	96.40	95.90	-2	6,174	-0.03%
2021/06/16	11	94.39	10	93.28	91.70	1	6,054	0.02%
2021/06/15	14	99.76	9	100.08	94.70	5	6,003	0.08%
2021/06/11	0	0.00	4	96.50	97.90	-4	5,756	-0.07%
2021/06/09	4	90.88	2	90.25	88.60	2	6,033	0.03%
2021/06/08	1	89.60	0	0.00	90.00	1	6,106	0.02%
2021/06/07	3	94.07	2	91.70	91.00	1	6,514	0.02%
2021/06/04	11	93.83	6	93.38	92.40	5	6,436	0.08%
2021/06/03	13	95.62	28	93.17	92.20	-15	6,617	-0.23%
2021/06/02	6	98.45	14	100.64	93.90	-8	6,489	-0.12%
2021/06/01	6	92.20	6	95.10	97.70	0	6,152	0.00%
2021/05/31	19	89.97	2.1	89.86	88.90	16.9	6,078	0.28%
2021/05/28	3	92.87	12	93.50	92.00	-9	5,981	-0.15%
2021/05/27	19	93.26	15	93.25	93.00	4	5,834	0.07%
2021/05/26	18	83.69	18	86.53	88.50	0	5,502	0.00%
2021/05/25	4	76.90	15	79.45	80.50	-11	5,222	-0.21%
2021/05/24	1	68.50	1	73.20	73.20	0	5,136	0.00%
2021/05/21	3	67.93	2	69.30	69.80	1	5,102	0.02%
2021/05/20	5	68.04	4	68.08	67.10	1	5,111	0.02%
2021/05/19	10	70.83	0	0.00	69.90	10	5,074	0.20%
2021/05/18	4	77.15	5	77.40	77.40	-1	4,920	-0.02%
2021/05/17	0	0.00	1	78.10	70.40	-1	4,782	-0.02%
2021/05/11	0	0.00	20	72.00	69.20	-20	5,042	-0.40%
2021/05/10	1	75.50	0	0.00	76.80	1	5,061	0.02%
2021/05/07	1	77.40	0	0.00	78.20	1	5,174	0.02%
2021/05/06	3	73.90	1	72.50	73.70	2	5,255	0.04%
2021/05/05	1	78.50	7	80.50	80.00	-6	5,263	-0.11%
2021/05/04	2	75.10	1	75.10	75.10	1	5,277	0.02%
2021/05/03	6	82.17	4	80.18	78.20	2	5,255	0.04%
2021/04/29	7	86.21	1	86.70	86.70	6	5,135	0.12%
2021/04/28	1	92.90	13	92.11	88.10	-12	5,035	-0.24%
2021/04/27	1	100.50	2	97.65	96.80	-1	4,910	-0.02%
2021/04/26	2	96.26	3	95.73	96.10	-1	4,829	-0.02%
2021/04/23	3	95.10	12	94.53	94.00	-9	4,729	-0.19%
2021/04/22	6	107.50	0	0.00	104.00	6	4,603	0.13%
2021/04/21	11	126.77	10	118.58	115.50	1	4,484	0.02%
2021/04/16	0	0.00	1	120.00	120.00	-1	4,297	-0.02%
2021/04/15	0	0.00	2	98.60	109.50	-2	4,271	-0.05%
2021/04/14	2	109.50	1	116.00	109.50	1	4,203	0.02%
2021/04/12	0	0.00	1	125.50	124.00	-1	4,189	-0.02%
2021/04/09	0	0.00	1	124.50	124.50	-1	4,163	-0.02%
2021/04/08	0	0.00	2.2	134.81	138.00	-2.2	4,122	-0.05%
2021/04/07	1	133.50	0	0.00	132.00	1	4,109	0.02%
2021/04/06	17.1	126.33	5	125.20	132.00	12.1	4,075	0.30%
2021/04/01	7	117.44	6	119.00	120.00	1	3,508	0.03%
2021/03/31	0	0.00	1	109.50	109.50	-1	3,145	-0.03%
2021/03/30	2	94.00	1	94.00	99.70	1	3,104	0.03%
2021/03/29	0	0.00	6	86.00	90.70	-6	3,051	-0.20%
2021/03/26	1	80.00	0	0.00	82.50	1	3,005	0.03%
2021/03/24	0	0.00	4.2	79.09	80.00	-4.2	2,935	-0.14%
2021/03/23	0	0.00	4	74.70	77.00	-4	2,899	-0.14%
2021/03/22	0	0.00	2	79.10	79.30	-2	2,854	-0.07%
2021/03/19	2	79.80	1	78.00	81.60	1	2,814	0.04%
2021/03/18	0	0.00	2	75.91	76.90	-2	2,768	-0.07%
2021/03/17	1	72.30	2	72.00	73.00	-1	2,717	-0.04%
2021/03/16	22	74.01	8	77.13	71.70	14	2,671	0.52%
2021/03/15	5	73.36	28	73.94	74.20	-23	2,397	-0.96%
2021/03/12	22	67.41	22	67.45	67.50	0	2,224	0.00%
2021/03/11	48	59.08	26.7	59.67	61.40	21.3	2,102	1.01%
2021/03/09	35	50.40	18	50.42	50.90	17	1,638	1.04%
2021/03/05	0	0.00	5	42.15	42.15	-5	1,358	-0.37%
2021/03/04	5	38.30	16	38.47	38.35	-11	1,353	-0.81%
2021/03/02	5	37.13	4	38.00	37.40	1	1,352	0.07%
2021/02/26	1	37.20	26	37.46	37.35	-25	1,350	-1.85%
2021/02/25	8	36.72	22	36.58	36.50	-14	1,341	-1.04%
2021/02/24	20	36.28	3	36.37	36.20	17	1,336	1.27%
2021/02/23	12	37.60	5	37.94	37.60	7	1,321	0.53%
2021/02/22	8	38.03	36	37.91	38.75	-28	1,301	-2.15%
2021/02/19	10.2	36.70	20	36.61	36.80	-9.8	1,257	-0.78%
2021/02/18	8	35.58	17	36.11	36.00	-9	1,242	-0.72%
2021/02/17	20	34.35	0	0.00	34.40	20	1,235	1.62%
2021/02/05	3	34.07	31	34.29	34.15	-28	1,238	-2.26%
2021/02/04	64	35.13	4	35.34	34.70	60	1,222	4.91%
2021/02/03	45	37.09	102	37.32	35.85	-57	1,169	-4.88%	大賣/
2021/02/02	100	37.25	9	37.77	37.55	91	1,040	8.75%
2021/02/01	2	40.85	0	0.00	40.85	2	876	0.23%
2021/01/29	1	42.80	4	45.05	45.35	-3	841	-0.36%
2021/01/28	1	41.25	1	41.25	41.25	0	719	0.00%
2021/01/27	2	37.18	0	0.00	37.50	2	629	0.32%
2021/01/21	0	0.00	1	34.35	34.50	-1	568	-0.18%
2021/01/18	3	36.25	2	35.75	36.40	1	542	0.18%
2021/01/15	0	0.00	1	36.20	36.25	-1	538	-0.19%
2021/01/07	1	36.30	0	0.00	36.40	1	473	0.21%
2021/01/05	0	0.00	0	37.10	36.90	0	458	-0.01%
2020/12/10	3	37.70	0	0.00	37.20	3	361	0.83%
2020/12/04	0	0.00	3	37.35	36.85	-3	390	-0.77%
2020/12/02	1	37.80	0	0.00	37.60	1	378	0.26%
2020/11/27	0	0.00	11	38.07	38.35	-11	359	-3.06%
2020/11/26	0	0.00	1	36.60	36.60	-1	320	-0.31%
2020/11/24	4	36.10	4	35.59	36.30	0	314	0.00%
2020/11/20	10	35.57	10	35.40	35.30	0	298	0.00%
2020/11/19	10	35.23	10	35.23	34.95	0	290	0.00%
2020/11/18	10	35.23	10	35.30	35.10	0	280	0.00%
2020/11/17	13	35.75	11	36.07	35.10	2	279	0.72%
2020/11/13	0	0.00	4	34.65	35.80	-4	263	-1.52%
2020/10/22	4	33.05	0	0.00	33.20	4	290	1.38%
2020/10/20	1	33.25	0	0.00	33.25	1	293	0.34%
2020/10/16	1	33.85	0	0.00	33.45	1	296	0.34%
2020/10/12	0	0.00	4	34.08	33.50	-4	291	-1.37%
2020/10/06	2	35.00	0	0.00	34.40	2	297	0.67%
2020/09/25	0	0.00	1	32.55	32.50	-1	390	-0.26%
2020/09/24	4	33.30	10	33.06	33.00	-6	391	-1.53%
2020/09/23	0	0.00	2	34.15	33.90	-2	391	-0.51%
2020/09/21	0	0.00	5	34.98	35.05	-5	394	-1.27%
2020/09/17	1	35.00	0	0.00	34.95	1	395	0.25%
2020/09/11	1	36.25	2	36.95	36.00	-1	394	-0.25%
2020/09/07	0	0.00	0.8	34.30	34.60	-0.8	364	-0.21%
2020/09/04	0	0.00	4	34.26	35.10	-4	370	-1.08%
2020/09/03	1	35.25	0	0.00	35.10	1	381	0.26%
2020/09/02	2	35.33	0	0.00	36.05	2	383	0.52%
2020/08/26	1	33.60	0	0.00	33.80	1	389	0.26%
2020/08/19	4	34.35	0	0.00	33.70	4	476	0.84%
2020/08/13	1	35.90	0	0.00	36.00	1	471	0.21%
2020/08/06	0	0.00	1	35.30	35.10	-1	480	-0.21%
2020/07/29	1	34.40	0	0.00	34.65	1	620	0.16%
2020/07/28	0	0.00	2	35.90	34.40	-2	620	-0.32%
2020/07/20	1	36.95	0	0.00	36.85	1	630	0.16%
2020/07/15	0	0.00	2	37.80	37.40	-2	633	-0.32%
2020/07/10	1	38.40	0	0.00	37.90	1	641	0.16%
2020/07/08	1	39.75	125	39.54	39.70	-124	637	-19.45%	大賣/鉅額交易
2020/07/07	1	40.05	0	0.00	39.90	1	628	0.16%
2020/07/06	0	0.00	89	38.83	38.60	-89	605	-14.71%
2020/06/23	0	0.00	31	38.21	38.20	-31	603	-5.14%
2020/05/27	0	0.00	7	40.05	40.05	-7	569	-1.23%
2020/05/14	1	38.65	0	0.00	38.45	1	508	0.20%
2020/05/13	2	39.30	0	0.00	39.30	2	504	0.40%
2020/05/08	3	40.00	0	0.00	38.85	3	467	0.64%
2020/04/22	2	31.05	0	0.00	32.15	2	370	0.54%
2020/04/21	0	0.00	3	32.05	31.50	-3	366	-0.82%
2020/04/01	0	0.00	0	26.35	26.30	0	305	-0.01%
2020/03/30	2	26.00	0	0.00	26.10	2	316	0.63%
2020/03/16	3	25.25	0	0.00	24.75	3	328	0.91%
2020/03/10	5	32.75	76	32.62	33.70	-71	300	-23.63%
2020/03/09	0	0.00	70	34.65	34.50	-70	295	-23.70%
2020/03/05	0	0.00	0	35.70	35.70	0	293	-0.01%
2020/03/04	0	0.00	50	35.80	34.95	-50	292	-17.08%
2020/03/02	0	0.00	2	35.60	36.65	-2	283	-0.71%
2020/02/24	3	39.40	1	39.30	39.05	2	275	0.73%
2020/02/14	1	41.30	0	0.00	41.35	1	272	0.37%
2020/02/11	5	39.50	0	0.00	40.10	5	259	1.93%
2020/02/05	1	38.70	0	0.00	38.75	1	261	0.38%
2020/01/13	1	46.40	0	46.45	46.40	1	337	0.29%
2020/01/06	0	0.00	1	47.05	47.00	-1	337	-0.30%
2019/12/30	0	0.00	10	48.70	48.75	-10	345	-2.89%
2019/12/26	20	48.75	0	0.00	48.20	20	354	5.65%
2019/12/24	0	0.00	1	47.80	47.90	-1	344	-0.29%
2019/12/23	1	49.55	0	0.00	48.55	1	340	0.29%
2019/12/19	0	0.00	2	47.00	46.75	-2	292	-0.68%
2019/12/06	2	45.55	0	0.00	45.45	2	305	0.65%
2019/11/29	0	0.00	1	46.75	46.20	-1	328	-0.30%
2019/11/28	1	46.30	0	0.00	46.10	1	355	0.28%
2019/11/21	0	0.00	0	47.00	46.95	0	369	-0.01%
2019/11/15	1	47.35	0	0.00	46.65	1	377	0.27%
2019/11/13	0	0.00	1	47.00	47.25	-1	378	-0.26%
2019/11/12	0	0.00	0.1	48.00	47.20	-0.1	382	-0.02%
2019/11/06	0	0.00	1	48.05	47.80	-1	392	-0.25%
2019/11/04	0	0.00	1	49.55	49.05	-1	388	-0.26%
2019/11/01	0	0.00	10	49.60	49.40	-10	388	-2.57%
2019/10/31	0	0.00	3	50.47	50.20	-3	389	-0.77%
2019/10/30	0	0.00	1	51.60	51.20	-1	387	-0.26%
2019/10/29	10	52.90	0	0.00	51.70	10	382	2.61%
2019/10/28	0	0.00	10	48.25	50.00	-10	333	-3.00%
2019/10/24	0	0.00	2	49.15	49.00	-2	331	-0.60%
2019/10/22	1	47.90	1	46.55	47.65	0	327	0.00%
2019/10/18	1	47.50	0	0.00	47.30	1	328	0.30%
2019/10/14	3	47.08	0	0.00	47.10	3	361	0.83%
2019/10/07	1	48.60	0	0.00	48.05	1	392	0.25%
2019/10/03	4	49.30	0.2	49.30	49.20	3.8	421	0.89%
2019/10/02	1	47.25	9	47.52	48.80	-8	438	-1.83%
2019/09/26	2	49.80	0	0.00	49.85	2	450	0.44%
2019/09/24	1	50.70	0	0.00	50.30	1	470	0.21%
2019/09/18	1	51.00	0	0.00	51.00	1	501	0.20%
2019/09/06	0	0.00	1	51.50	51.30	-1	554	-0.18%
2019/09/05	2	52.95	0	0.00	52.00	2	593	0.34%
2019/09/04	1	53.00	0	0.00	52.70	1	598	0.17%
2019/09/02	8	53.89	11	53.27	54.00	-3	598	-0.50%
2019/08/30	0	0.00	1	51.00	51.00	-1	573	-0.17%
2019/08/26	6	47.90	0	0.00	47.25	6	567	1.06%
2019/08/23	1	50.30	0	0.00	49.35	1	566	0.18%
2019/08/22	1	50.60	1	50.00	50.00	0	565	0.00%
2019/08/21	3	50.40	0	0.00	50.30	3	565	0.53%
2019/08/15	1	48.60	0	0.00	48.50	1	576	0.17%
2019/08/12	1	49.60	0	0.00	49.60	1	578	0.17%
2019/07/29	0	0.00	0	53.90	53.50	0	604	0.00%
2019/07/19	0	0.00	20.5	54.42	55.30	-20.5	634	-3.24%
2019/07/18	0	0.00	1	55.40	54.00	-1	631	-0.16%
2019/07/01	0	0.00	3	54.70	54.30	-3	592	-0.51%
2019/06/21	5	54.50	2	53.30	53.20	3	637	0.47%
2019/06/17	0	0.00	1	50.60	50.60	-1	773	-0.13%
2019/05/31	1	46.50	0	0.00	46.25	1	1,153	0.09%
2019/05/08	0	0.00	1	52.50	53.30	-1	1,877	-0.05%
2019/04/17	0	0.00	1	55.10	54.50	-1	1,906	-0.05%
2019/04/16	0	0.00	1	54.10	54.40	-1	1,902	-0.05%
2019/04/15	1	55.30	6	55.30	55.10	-5	1,898	-0.26%
2019/04/03	0	0.00	1	57.40	57.40	-1	1,838	-0.05%
2019/03/29	0	0.00	3	57.33	57.50	-3	1,796	-0.17%
2019/03/28	1	56.80	0	0.00	56.70	1	1,803	0.06%
2019/03/26	0	0.00	1	59.00	58.50	-1	1,789	-0.06%
2019/03/25	3	57.57	0	0.00	58.10	3	1,769	0.17%
2019/03/22	1	59.50	3	59.60	59.60	-2	1,743	-0.11%
2019/03/21	0	0.00	1	61.00	60.80	-1	1,700	-0.06%
2019/03/20	3	61.30	4	60.13	59.50	-1	1,638	-0.06%
2019/03/19	6	60.25	4	59.60	59.50	2	1,604	0.12%
2019/03/18	1	59.60	0	0.00	60.30	1	1,584	0.06%
2019/03/15	3	60.20	2.1	60.86	59.10	0.9	1,556	0.06%
2019/03/14	2	61.30	4	61.23	61.00	-2	1,511	-0.13%
2019/03/13	6	60.27	5	60.44	60.30	1	1,464	0.07%
2019/03/12	7	60.64	8	60.99	58.90	-1	1,401	-0.07%
2019/03/11	0	0.00	1	58.40	58.40	-1	1,332	-0.08%
2019/03/07	0	0.00	5	58.60	57.80	-5	1,341	-0.37%
2019/03/06	1	60.50	2	60.55	60.60	-1	1,332	-0.08%
2019/03/05	3	61.53	3	61.50	60.00	0	1,297	0.00%
2019/03/04	16	60.64	1	60.00	61.10	15	1,215	1.23%
2019/02/27	8	57.90	8	58.64	58.10	0	1,098	0.00%
2019/02/26	1	55.00	2	54.90	55.30	-1	999	-0.10%
2019/02/25	2	55.90	2.1	56.03	55.40	-0.1	1,055	-0.01%
2019/02/22	12	55.15	12	54.03	54.20	0	954	0.00%
2019/02/21	1	52.00	4	54.80	55.40	-3	890	-0.34%
2019/02/19	0	0.00	1	51.00	51.00	-1	780	-0.13%
2019/02/18	2	50.55	0	0.00	50.30	2	772	0.26%
2019/02/15	0	0.00	2	50.00	50.00	-2	772	-0.26%
2019/02/14	1	49.75	0	0.00	49.65	1	761	0.13%
2019/02/13	2	48.70	0	0.00	48.70	2	776	0.26%
2019/01/29	0	0.00	1	47.40	47.40	-1	939	-0.11%
2019/01/28	1	47.05	0	0.00	47.20	1	950	0.11%
2019/01/25	0	0.00	1	47.65	47.40	-1	1,003	-0.10%
2019/01/24	0	0.00	1	46.20	45.85	-1	1,011	-0.10%
2019/01/18	1	46.35	0	0.00	45.50	1	1,283	0.08%
2019/01/10	1	46.15	1	46.15	45.45	0	1,779	0.00%
2019/01/09	2	45.13	0	0.00	44.85	2	1,795	0.11%
2018/12/27	1	44.90	0	0.00	44.50	1	1,928	0.05%
2018/12/24	1	45.20	0	0.00	45.85	1	1,979	0.05%
2018/12/19	0	0.00	1	45.75	45.30	-1	2,014	-0.05%
2018/12/12	2	46.93	0	0.00	46.80	2	2,123	0.09%
2018/12/11	1.2	45.97	3	45.53	45.55	-1.8	2,155	-0.08%
2018/12/10	0	0.00	2	45.90	45.90	-2	2,208	-0.09%
2018/12/04	2	51.10	1	50.70	50.00	1	2,298	0.04%
2018/12/03	7	51.64	7	51.50	51.30	0	2,306	0.00%
2018/11/27	0	0.00	6	47.38	48.20	-6	2,276	-0.26%
2018/11/26	1	47.00	0	0.00	47.20	1	2,274	0.04%
2018/11/23	1.2	46.92	1	47.05	46.50	0.2	2,274	0.01%
2018/11/22	2	50.03	2	49.95	47.70	0	2,262	0.00%
2018/11/21	0.2	48.05	0	0.00	48.05	0.2	2,196	0.01%
2018/11/19	0.1	47.60	0	0.00	47.95	0.1	2,221	0.00%
2018/11/15	1	46.65	1	47.40	47.30	0	2,232	0.00%
2018/11/14	1	47.00	3	47.60	47.35	-2	2,244	-0.09%
2018/11/09	10	49.89	10	50.00	50.00	0	2,238	0.00%
2018/11/08	2	52.45	1	51.10	50.20	1	2,252	0.04%
2018/11/07	30	50.00	30	51.40	51.40	0	2,216	0.00%
2018/11/06	3	50.87	6	49.98	49.00	-3	2,202	-0.14%
2018/11/05	4	49.98	0	0.00	50.30	4	2,139	0.19%
2018/11/02	2	50.90	0	0.00	49.80	2	2,133	0.09%
2018/11/01	5	50.50	5	50.60	50.60	0	2,097	0.00%
2018/10/29	0	0.00	1	47.10	47.00	-1	1,996	-0.05%
2018/10/26	25	53.48	20	50.20	50.20	5	1,944	0.26%
2018/10/25	1	52.80	0	0.00	52.20	1	1,875	0.05%
2018/10/24	117	55.80	116	54.63	54.40	1	1,798	0.06%	大買/大賣/
2018/10/23	83	52.30	83	52.11	51.00	0	1,671	0.00%
2018/10/22	62	53.18	62	52.23	53.20	0	1,609	0.00%
2018/10/19	3	47.18	3	47.50	48.40	0	1,519	0.00%
2018/10/17	5	45.83	8	46.79	47.00	-3	1,475	-0.20%
2018/10/16	1	44.45	0	0.00	43.70	1	1,510	0.07%
2018/10/12	1	39.70	0	0.00	41.95	1	1,718	0.06%
2018/10/09	1	45.00	0	0.00	44.05	1	1,844	0.05%
2018/10/05	0	0.00	1	46.40	46.10	-1	1,944	-0.05%
2018/10/04	0	0.00	1	49.50	49.85	-1	1,935	-0.05%
2018/10/01	3	52.33	4	52.43	52.50	-1	1,961	-0.05%
2018/09/25	2	50.40	2	50.20	51.90	0	2,035	0.00%
2018/09/19	4	50.50	3	49.75	49.70	1	2,041	0.05%
2018/09/18	3	51.37	2	51.85	50.10	1	2,045	0.05%
2018/09/17	3	54.70	3	53.00	53.50	0	2,028	0.00%
2018/09/14	4	52.60	7	51.77	54.40	-3	2,021	-0.15%
2018/09/13	2	49.50	0	0.00	49.50	2	1,980	0.10%
2018/09/10	1	57.90	1	58.80	58.00	0	2,044	0.00%
2018/09/07	1.1	59.45	1	63.01	60.00	0.1	2,076	0.01%
2018/08/27	0	0.00	4	61.20	61.80	-4	3,199	-0.13%
2018/08/23	5.2	60.80	1	60.90	60.90	4.2	3,572	0.12%
2018/08/15	2	58.50	0	0.00	58.50	2	4,175	0.05%
2018/08/13	0	0.00	1	62.10	61.00	-1	4,343	-0.02%
2018/08/09	0	0.00	2	65.30	64.70	-2	4,351	-0.05%
2018/08/07	0	0.00	4	65.63	64.90	-4	4,357	-0.09%
2018/08/06	1	65.10	0	0.00	64.30	1	4,362	0.02%
2018/08/03	0	0.00	2	64.10	64.10	-2	4,361	-0.05%
2018/08/02	4	63.65	6	62.67	62.60	-2	4,363	-0.05%
2018/08/01	11	64.00	8	63.15	63.40	3	4,354	0.07%
2018/07/30	4	62.73	1	63.20	62.10	3	4,337	0.07%
2018/07/27	5	62.90	4	62.40	62.40	1	4,327	0.02%
2018/07/25	1	62.40	1	62.30	62.50	0	4,322	0.00%
2018/07/20	6	70.50	3	69.43	67.70	3	4,261	0.07%
2018/07/19	4	71.30	7	71.59	69.00	-3	4,202	-0.07%
2018/07/18	16	68.91	12	68.52	68.50	4	4,079	0.10%
2018/07/17	0	0.00	13	68.42	69.80	-13	4,039	-0.32%
2018/07/16	0	0.00	3	66.77	66.00	-3	3,981	-0.08%
2018/07/13	15	66.24	9	65.41	65.10	6	3,933	0.15%
2018/07/11	0	0.00	1	61.90	62.20	-1	3,943	-0.03%
2018/07/10	2	62.00	0	0.00	61.90	2	3,983	0.05%
2018/07/09	0	0.00	4	61.80	63.80	-4	4,022	-0.10%
2018/07/06	3	59.97	1	59.90	61.90	2	4,134	0.05%
2018/07/05	0	0.00	3	60.97	61.30	-3	4,252	-0.07%
2018/07/04	6	63.00	1	63.20	62.50	5	4,277	0.12%
2018/07/03	0	0.00	5	63.74	62.90	-5	4,267	-0.12%
2018/07/02	0	0.00	5	64.00	63.50	-5	4,242	-0.12%
2018/06/29	2	63.25	1	64.00	64.90	1	4,237	0.02%
2018/06/28	6	62.12	2	62.00	62.00	4	4,228	0.09%
2018/06/27	1	64.00	5	62.54	62.10	-4	4,249	-0.09%
2018/06/26	1	62.50	0	0.00	63.30	1	4,336	0.02%
2018/06/25	5	63.00	8	63.75	63.00	-3	4,356	-0.07%
2018/06/22	6	62.75	5	63.60	62.00	1	4,356	0.02%
2018/06/21	3	64.17	3	65.50	64.20	0	4,375	0.00%
2018/06/20	3	62.70	3	63.33	65.00	0	4,364	0.00%
2018/06/19	3	63.10	3	62.67	62.00	0	4,365	0.00%
2018/06/15	3	67.10	0	0.00	64.50	3	4,446	0.07%
2018/06/14	3	67.93	3	67.07	66.90	0	4,427	0.00%
2018/06/13	11	67.55	5	68.28	67.30	6	4,376	0.14%
2018/06/12	13	67.05	12	67.88	66.70	1	4,381	0.02%
2018/06/11	62	65.32	62	64.59	65.20	0	4,362	0.00%
2018/06/08	7	65.73	9	65.13	64.00	-2	4,285	-0.05%
2018/06/07	5	61.82	1	62.20	62.50	4	4,133	0.10%
2018/06/06	7	64.41	8	63.80	63.50	-1	4,133	-0.02%
2018/06/05	54	65.18	52	63.53	63.00	2	4,151	0.05%
2018/06/04	5	63.56	14	63.29	61.50	-9	3,975	-0.23%
2018/06/01	15	61.64	14	61.03	62.00	1	3,807	0.03%
2018/05/31	0	0.00	4	55.50	57.20	-4	3,509	-0.11%
2018/05/30	2	52.20	1	52.00	52.00	1	3,428	0.03%
2018/05/29	6	54.13	4	52.90	52.90	2	3,403	0.06%
2018/05/28	9	56.43	11	55.59	55.00	-2	3,356	-0.06%
2018/05/25	7	55.73	2	57.25	55.60	5	3,325	0.15%
2018/05/24	13	54.23	18	55.12	56.80	-5	3,194	-0.16%
2018/05/23	10	53.08	9	52.58	51.70	1	3,019	0.03%
2018/05/22	4	51.08	2	51.70	51.50	2	2,936	0.07%
2018/05/21	0	0.00	14	47.22	49.50	-14	2,818	-0.50%
2018/05/18	6	45.35	0	0.00	45.00	6	2,778	0.22%
2018/05/17	0	0.00	5	45.80	45.60	-5	2,805	-0.18%
2018/05/16	0	0.00	2	45.90	44.75	-2	2,801	-0.07%
2018/05/15	2	44.70	0	0.00	44.30	2	2,797	0.07%
2018/05/14	6	44.72	1	44.65	44.60	5	2,821	0.18%
2018/05/10	0	0.00	3	44.90	44.95	-3	2,810	-0.11%
2018/05/04	0	0.00	2	46.40	46.60	-2	2,860	-0.07%
2018/05/03	1	46.25	1	46.30	46.05	0	2,884	0.00%
2018/05/02	3	47.75	0	0.00	47.55	3	2,940	0.10%
2018/04/27	6	45.30	6	45.68	46.25	0	3,036	0.00%
2018/04/26	1	43.60	1	44.50	45.00	0	3,143	0.00%
2018/04/24	0	0.00	1	46.20	46.45	-1	3,158	-0.03%
2018/04/23	8	48.49	2	48.70	48.55	6	3,199	0.19%
2018/04/20	0	0.00	4	50.80	49.60	-4	3,334	-0.12%
2018/04/19	5	48.17	0	0.00	48.55	5	3,320	0.15%
2018/04/18	3	50.02	0	0.00	48.60	3	3,312	0.09%
2018/04/17	2	51.00	1	51.40	49.30	1	3,276	0.03%
2018/04/16	1	50.60	1	52.90	50.60	0	3,232	0.00%
2018/04/13	13	51.90	13	51.27	50.50	0	3,190	0.00%
2018/04/12	33	50.78	32	50.83	51.30	1	3,138	0.03%
2018/04/11	6	48.63	17	49.16	49.25	-11	3,024	-0.36%
2018/04/10	0	0.00	10	44.85	44.85	-10	2,866	-0.35%
2018/03/31	5	43.90	2	44.60	45.05	3	2,879	0.10%
2018/03/30	2	43.60	1	44.25	44.25	1	2,881	0.03%
2018/03/29	13	45.29	1	45.50	44.85	12	2,860	0.42%
2018/03/28	1	43.50	12	43.42	43.30	-11	2,782	-0.40%
2018/03/27	6	42.74	6	44.00	42.70	0	2,765	0.00%
2018/03/26	1	42.10	0	0.00	42.40	1	2,768	0.04%
2018/03/23	8	41.65	2	41.98	42.00	6	2,752	0.22%
2018/03/22	4	44.09	5	44.01	42.85	-1	2,771	-0.04%
2018/03/21	7	45.46	103	44.37	44.95	-96	2,717	-3.53%	大賣/
2018/03/20	3	42.83	25	42.30	42.20	-22	2,620	-0.84%
2018/03/19	9	43.84	19	43.80	43.85	-10	2,637	-0.38%
2018/03/16	8	44.83	8	44.99	44.60	0	2,744	0.00%
2018/03/15	12	42.80	14	43.65	44.40	-2	2,770	-0.07%
2018/03/14	0	0.00	3	40.05	40.40	-3	2,875	-0.10%
2018/03/13	1	39.65	57	40.13	40.75	-56	2,946	-1.90%
2018/03/12	0	0.00	4	39.13	38.95	-4	3,030	-0.13%
2018/03/09	11	38.96	2	39.03	39.60	9	3,019	0.30%
2018/03/07	0	0.00	11	34.93	35.00	-11	2,955	-0.37%
2018/03/05	0	0.00	3	37.30	36.30	-3	2,996	-0.10%
2018/03/02	2	37.70	0	0.00	37.50	2	3,016	0.07%
2018/02/27	46	39.38	8	39.00	37.85	38	3,066	1.24%
2018/02/23	0	0.00	1	38.40	38.70	-1	3,110	-0.03%
2018/02/22	9	38.70	7	38.92	38.75	2	3,305	0.06%
2018/02/21	3	36.25	0	0.00	36.25	3	3,407	0.09%
2018/02/12	1	35.40	0	0.00	34.85	1	3,426	0.03%
2018/02/08	1	34.60	0	0.00	34.70	1	3,417	0.03%
2018/02/07	7	33.86	1	34.20	33.50	6	3,392	0.18%
2018/02/06	1	32.10	0	0.00	32.80	1	3,382	0.03%
2018/02/05	0	0.00	2	35.10	35.65	-2	3,376	-0.06%
2018/02/02	1	37.30	0	0.00	37.10	1	3,402	0.03%
2018/02/01	5	37.90	0	0.00	37.60	5	3,428	0.15%
2018/01/31	1	37.70	1	37.85	37.50	0	3,532	0.00%
2018/01/30	1	39.15	0	0.00	38.15	1	3,571	0.03%
2018/01/29	1	38.80	53	39.15	38.40	-52	3,575	-1.45%
2018/01/26	1	38.60	0	0.00	38.85	1	3,548	0.03%
2018/01/25	2	38.33	2	38.55	38.00	0	3,534	0.00%
2018/01/24	2	39.23	4	38.23	38.60	-2	3,498	-0.06%
2018/01/23	2	37.08	47	37.73	36.80	-45	3,491	-1.29%
2018/01/22	7	35.54	9	36.76	38.45	-2	3,593	-0.06%
2018/01/19	6	37.45	0	0.00	37.05	6	3,531	0.17%
2018/01/18	1	36.90	1	36.45	36.90	0	3,530	0.00%
2018/01/17	11	37.42	5	37.68	37.50	6	3,520	0.17%
2018/01/16	5	37.38	3	37.82	37.30	2	3,529	0.06%
2018/01/15	0	0.00	10	41.60	41.40	-10	3,371	-0.30%
2018/01/09	0	0.00	1	45.30	45.65	-1	3,572	-0.03%
2018/01/05	1	47.80	0	0.00	47.30	1	3,610	0.03%
2018/01/02	0	0.00	3	46.65	47.10	-3	3,944	-0.08%