先進光 (3362)-元大-永和券商分點個股進出

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
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－元大-永和券商分點個股進出

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

元大-永和券商分點個股進出
元大-永和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
2024/04/23	2	197.50	1	197.50	196.50	1	3,350	0.03%
2024/04/19	3	201.17	0	0.00	201.00	3	3,414	0.09%
2024/04/18	0	0.00	7	206.93	205.50	-7	3,499	-0.20%
2024/04/17	6	205.42	7	206.21	206.50	-1	3,525	-0.03%
2024/04/16	5	202.50	2	202.00	201.00	3	3,526	0.09%
2024/04/15	6	218.67	3.3	206.30	206.00	2.7	3,516	0.08%
2024/04/12	9	228.78	1	231.00	228.00	8	3,475	0.23%
2024/04/11	2	225.00	3	225.33	226.00	-1	3,465	-0.03%
2024/04/09	5	236.50	3	234.17	229.00	2	3,469	0.06%
2024/04/08	0.2	231.75	0	0.00	236.50	0.2	3,431	0.01%
2024/04/03	0	0.00	1	223.00	223.00	-1	3,410	-0.03%
2024/04/01	0	0.00	0.1	226.50	225.00	-0.1	3,475	0.00%
2024/03/29	1	226.00	1	226.00	226.00	0	3,495	0.00%
2024/03/28	3	227.17	2	225.00	223.00	1	3,594	0.03%
2024/03/27	0	0.00	0.1	227.50	227.50	-0.1	3,675	0.00%
2024/03/26	1	225.00	0	0.00	224.50	1	3,720	0.03%
2024/03/25	2	234.00	2	233.75	239.00	0	3,731	0.00%
2024/03/21	1	231.50	1	229.00	227.50	0	3,755	0.00%
2024/03/20	2	235.00	0	0.00	232.50	2	3,793	0.05%
2024/03/19	0	233.50	0	0.00	231.00	0	3,961	0.00%
2024/03/15	3.2	238.08	4	237.00	232.00	-0.8	4,094	-0.02%
2024/03/14	3	227.50	2	230.25	230.00	1	4,052	0.02%
2024/03/13	2.1	231.88	4	232.25	228.00	-1.9	4,023	-0.05%
2024/03/12	5	240.90	3	242.67	240.00	2	3,978	0.05%
2024/03/11	5.1	249.01	3	241.84	237.00	2	3,942	0.05%
2024/03/08	1	267.00	5	263.70	260.00	-4	3,879	-0.10%
2024/03/07	0	0.00	2.2	281.59	280.00	-2.2	3,866	-0.06%
2024/03/06	0	0.00	0.1	277.50	285.00	-0.1	3,895	0.00%
2024/03/05	1	274.50	10	276.00	280.00	-9	3,909	-0.23%
2024/03/04	1	282.00	0	0.00	277.00	1	3,915	0.03%
2024/03/01	1	279.03	0	0.00	279.50	1	4,073	0.03%
2024/02/29	10	280.00	1	277.00	283.00	9	4,216	0.21%
2024/02/27	0	0.00	0	266.50	278.00	0	4,405	0.00%
2024/02/23	4.1	284.69	28	264.71	261.50	-24	5,136	-0.47%
2024/02/22	4	277.50	9.1	281.70	281.00	-5.1	5,227	-0.10%
2024/02/21	8.1	257.37	1	260.00	259.00	7.1	5,205	0.14%
2024/02/20	12	245.21	4.1	249.60	251.00	7.9	5,118	0.15%
2024/02/19	7.1	236.32	13	242.08	242.00	-5.9	5,087	-0.12%
2024/02/16	5.1	224.04	2	225.50	225.50	3.1	5,044	0.06%
2024/02/15	6	223.58	3.2	218.89	222.00	2.8	4,979	0.06%
2024/02/05	10	213.50	24.1	209.75	212.00	-14.1	4,882	-0.29%
2024/02/02	4.1	213.95	1.1	214.98	210.00	3	4,828	0.06%
2024/02/01	7.1	206.03	3.1	207.34	208.00	4	4,740	0.08%
2024/01/31	12.1	204.26	10.5	204.72	205.00	1.5	4,613	0.03%
2024/01/30	11.2	188.60	3.1	188.70	193.00	8	4,390	0.18%
2024/01/29	10.1	185.18	1	188.00	184.50	9.1	4,327	0.21%
2024/01/26	0.1	178.00	1	181.50	180.00	-0.9	4,282	-0.02%
2024/01/25	3.4	180.05	2	180.75	179.00	1.4	4,282	0.03%
2024/01/24	3	183.67	4	187.38	182.00	-1	4,252	-0.02%
2024/01/23	2	184.00	5.3	182.76	182.50	-3.3	4,195	-0.08%
2024/01/22	2	174.75	0	0.00	173.00	2	4,064	0.05%
2024/01/19	1	172.00	0	0.00	174.00	1	4,044	0.02%
2024/01/18	0	0.00	1	173.50	171.50	-1	4,034	-0.02%
2024/01/17	1	172.00	1	169.00	170.00	0	4,083	0.00%
2024/01/16	1.1	175.00	2	173.75	173.50	-1	4,073	-0.02%
2024/01/15	2	180.93	0	0.00	176.50	2	4,060	0.05%
2024/01/12	4.3	174.65	6	177.08	176.50	-1.8	4,027	-0.04%
2024/01/11	0.2	170.33	0	0.00	169.50	0.2	3,990	0.01%
2024/01/10	1	164.00	1	165.00	164.00	0	4,004	0.00%
2024/01/09	1	167.50	1	164.50	165.00	0	4,013	0.00%
2024/01/08	1	165.00	0	0.00	165.00	1	4,003	0.02%
2024/01/05	2	166.00	0	0.00	165.50	2	4,013	0.05%
2024/01/04	1	167.00	0	0.00	166.00	1	4,005	0.02%
2023/12/29	0	0.00	3	171.83	173.00	-3	4,104	-0.07%
2023/12/28	1	174.50	0	0.00	174.00	1	4,099	0.02%
2023/12/27	4.2	176.60	1	177.50	176.50	3.2	4,090	0.08%
2023/12/25	2.1	170.90	2	170.50	170.00	0.1	4,054	0.00%
2023/12/22	1	179.00	1	175.00	178.00	0	4,026	0.00%
2023/12/21	0	0.00	3	172.33	175.50	-3	3,936	-0.08%
2023/12/20	1	169.50	0	0.00	169.50	1	3,904	0.03%
2023/12/19	1	163.00	0	0.00	165.00	1	3,858	0.03%
2023/12/15	4.1	171.15	2	171.75	169.50	2.1	3,849	0.05%
2023/12/14	4	180.88	6	180.58	174.00	-2	3,830	-0.05%
2023/12/13	6.5	185.42	3	187.00	181.50	3.5	3,678	0.10%
2023/12/12	0	0.00	1	189.50	188.00	-1	3,706	-0.03%
2023/12/07	3	179.67	0	0.00	179.50	3	3,775	0.08%
2023/12/05	0	0.00	1	180.00	181.00	-1	3,896	-0.03%
2023/12/04	0.2	188.00	0	0.00	186.00	0.2	3,925	0.01%
2023/12/01	0	0.00	1.1	193.05	193.00	-1.1	4,045	-0.03%
2023/11/30	1	180.50	1	182.50	184.50	0	4,017	0.00%
2023/11/29	1	178.50	0	0.00	180.00	1	3,999	0.03%
2023/11/28	1.2	177.58	4	173.50	178.50	-2.8	3,986	-0.07%
2023/11/27	2	185.00	26	185.35	182.50	-24	3,836	-0.63%
2023/11/24	1	182.50	1	183.00	185.50	0	3,690	0.00%
2023/11/22	2	166.00	3.3	174.46	175.00	-1.3	2,948	-0.04%
2023/11/21	0.2	162.00	1	160.00	159.50	-0.8	2,727	-0.03%
2023/11/20	8	153.38	8	153.63	154.00	0	2,573	0.00%
2023/11/17	0	0.00	1	149.00	149.50	-1	2,463	-0.04%
2023/11/16	6	148.75	0	0.00	145.50	6	2,577	0.23%
2023/11/15	1.9	148.34	3	147.82	148.50	-1.2	2,588	-0.05%
2023/11/13	0	137.00	0	0.00	138.50	0	3,248	0.00%
2023/11/09	3	141.00	3	139.00	139.00	0	3,488	0.00%
2023/11/08	0	0.00	2	142.00	140.50	-2	3,717	-0.05%
2023/11/06	1	141.00	0	0.00	140.50	1	4,015	0.02%
2023/10/31	2	142.00	0	0.00	135.00	2	4,239	0.05%
2023/10/26	0.1	143.00	0	0.00	140.50	0.1	4,220	0.00%
2023/10/25	0	0.00	2	142.00	141.50	-2	4,212	-0.05%
2023/10/19	2	136.50	2	136.50	136.00	0	4,254	0.00%
2023/10/18	2	132.75	3	132.17	131.00	-1	4,335	-0.02%
2023/10/17	1	137.50	0	0.00	138.00	1	4,456	0.02%
2023/10/16	2	138.75	2	140.25	139.00	0	4,713	0.00%
2023/10/13	0	0.00	5	141.00	141.50	-5	5,016	-0.10%
2023/10/06	1	149.50	1	148.00	147.50	0	5,727	0.00%
2023/10/05	10	151.95	2	151.75	148.00	8	5,927	0.13%
2023/10/03	3	145.83	3	145.17	143.50	0	6,581	0.00%
2023/10/02	1	151.00	3	148.00	149.00	-2	6,962	-0.03%
2023/09/28	0	0.00	2	143.00	145.50	-2	7,335	-0.03%
2023/09/27	3	142.17	0.1	142.50	145.50	2.9	7,601	0.04%
2023/09/26	0	0.00	1	148.50	147.00	-1	7,602	-0.01%
2023/09/25	1	152.50	1	155.50	149.50	0	7,599	0.00%
2023/09/22	7	152.00	0	0.00	151.50	7	7,576	0.09%
2023/09/21	1	147.00	9	145.94	149.50	-8	7,569	-0.11%
2023/09/20	3	147.17	0	0.00	148.00	3	7,553	0.04%
2023/09/19	3.2	151.72	2	152.00	149.50	1.2	7,566	0.02%
2023/09/18	1	153.00	0	153.50	152.00	1	7,574	0.01%
2023/09/15	9.1	156.14	9.1	155.34	155.00	0	7,539	0.00%
2023/09/14	0	0.00	2	154.50	157.50	-2	7,413	-0.03%
2023/09/13	1	143.00	0	143.00	143.50	1	7,366	0.01%
2023/09/12	1	143.00	0	143.00	143.00	1	7,359	0.01%
2023/09/11	5	148.20	0	147.00	145.50	5	7,396	0.07%
2023/09/08	1	155.00	6	155.83	153.00	-5	7,394	-0.07%
2023/09/06	2.3	156.83	1	161.00	158.00	1.3	7,450	0.02%
2023/09/04	0	0.00	1	162.00	162.50	-1	7,472	-0.01%
2023/08/31	6	159.50	0	0.00	158.00	6	7,609	0.08%
2023/08/30	0	0.00	1	161.00	161.00	-1	7,688	-0.01%
2023/08/29	0	0.00	4	156.50	158.00	-4	7,771	-0.05%
2023/08/28	0	0.00	1	154.00	153.50	-1	7,980	-0.01%
2023/08/25	0	0.00	1	149.50	152.00	-1	8,027	-0.01%
2023/08/23	0	0.00	0.3	153.50	152.00	-0.3	8,269	0.00%
2023/08/22	14	156.04	1	155.00	154.50	13	8,287	0.16%
2023/08/21	1.1	152.23	2	154.50	155.00	-0.9	8,156	-0.01%
2023/08/18	41.2	164.55	42.1	159.08	158.00	-0.9	8,053	-0.01%
2023/08/17	31	152.23	17.1	156.09	162.50	13.9	7,568	0.18%
2023/08/16	3	145.67	1	147.50	148.00	2	7,375	0.03%
2023/08/15	13	148.15	12	147.79	148.00	1	7,370	0.01%
2023/08/14	40	149.15	38	146.57	145.50	2	7,445	0.03%
2023/08/11	10	144.35	9.1	145.96	144.00	0.9	7,296	0.01%
2023/08/10	2	137.00	4	138.25	134.50	-2	7,168	-0.03%
2023/08/09	3	134.83	4.2	135.05	134.00	-1.2	7,041	-0.02%
2023/08/08	5.1	144.30	7	145.57	142.00	-1.9	6,934	-0.03%
2023/08/07	2	152.00	0	0.00	157.00	2	6,834	0.03%
2023/08/04	0	0.00	1	141.50	153.00	-1	6,816	-0.01%
2023/08/02	3	143.67	1	150.00	143.50	2	6,813	0.03%
2023/07/31	0	0.00	2.1	146.04	146.00	-2.1	6,825	-0.03%
2023/07/27	2.5	147.10	2	148.00	148.50	0.5	6,885	0.01%
2023/07/26	2.2	141.91	7	145.86	142.50	-4.8	6,922	-0.07%
2023/07/25	1	153.00	7	151.57	150.50	-6	6,883	-0.09%
2023/07/24	6	150.83	1.2	149.14	148.50	4.8	6,876	0.07%
2023/07/21	3	154.67	6.1	154.40	157.50	-3.1	6,847	-0.05%
2023/07/20	3	155.83	5	153.20	156.50	-2	6,734	-0.03%
2023/07/19	2.2	157.08	5	157.00	155.00	-2.9	6,591	-0.04%
2023/07/18	12.1	153.47	39	150.09	147.00	-26.9	6,367	-0.42%
2023/07/17	6	146.00	12.3	146.24	150.50	-6.3	6,100	-0.10%
2023/07/14	22.2	131.14	19	128.76	137.00	3.2	5,895	0.05%
2023/07/13	14.1	129.87	24	126.31	125.00	-9.9	5,633	-0.18%
2023/07/12	7	126.86	6	126.83	123.00	1	5,470	0.02%
2023/07/11	8	123.95	13	123.15	129.00	-5	5,292	-0.09%
2023/07/10	20	125.93	28.5	126.32	121.00	-8.5	4,986	-0.17%
2023/07/07	24	121.40	10.2	120.00	119.50	13.8	4,576	0.30%
2023/07/06	20.1	118.52	18	117.64	113.00	2.1	4,203	0.05%
2023/07/05	36	111.24	14.1	115.33	117.50	22	3,888	0.56%
2023/07/04	14	105.43	6	105.58	107.00	8	3,632	0.22%
2023/06/30	0	0.00	2	102.50	102.50	-2	3,629	-0.06%
2023/06/28	1	100.00	1	99.50	99.60	0	3,801	0.00%
2023/06/27	8	102.81	2	100.50	100.00	6	4,008	0.15%
2023/06/26	1	103.50	1	104.00	103.00	0	3,999	0.00%
2023/06/21	1	99.80	2	99.90	99.40	-1	3,998	-0.03%
2023/06/20	5	99.40	4	99.23	99.00	1	4,063	0.02%
2023/06/16	2	101.25	1	102.00	101.50	1	4,079	0.02%
2023/06/15	5	102.20	1.5	102.17	102.00	3.5	4,077	0.09%
2023/06/14	4.7	106.78	4	105.88	105.50	0.7	4,061	0.02%
2023/06/13	1	106.00	6	105.75	106.50	-5	4,006	-0.12%
2023/06/12	0	0.00	5	105.70	105.00	-5	3,973	-0.13%
2023/06/09	15.4	103.18	14	104.61	105.00	1.4	3,916	0.04%
2023/06/08	2	98.20	1	98.10	97.80	1	3,847	0.03%
2023/06/07	0	0.00	2	100.50	100.00	-2	3,904	-0.05%
2023/06/06	3	102.67	10	99.94	100.50	-7	4,321	-0.16%
2023/06/05	5	107.00	7	107.64	106.50	-2	4,905	-0.04%
2023/06/02	6	106.17	6	106.58	104.50	0	5,298	0.00%
2023/06/01	4	106.88	3	109.00	105.00	1	5,956	0.02%
2023/05/31	3	100.50	3	101.00	101.00	0	6,135	0.00%
2023/05/30	2	101.00	6	101.58	101.00	-4	6,418	-0.06%
2023/05/29	15	100.53	6	99.73	99.50	9	6,498	0.14%
2023/05/25	4	96.58	1	96.80	96.10	3	6,463	0.05%
2023/05/24	1	96.10	5	96.46	95.80	-4	6,596	-0.06%
2023/05/23	4	98.35	3	99.17	97.40	1	6,766	0.01%
2023/05/22	0	0.00	1	98.00	97.90	-1	6,736	-0.01%
2023/05/19	5	97.48	3	96.03	97.10	2	6,716	0.03%
2023/05/18	15	99.14	3	100.13	97.00	12	6,641	0.18%
2023/05/17	1	91.30	0	0.00	99.10	1	6,385	0.02%
2023/05/16	6	90.82	15	91.39	90.10	-9	6,303	-0.14%
2023/05/15	0	0.00	1	88.80	88.80	-1	6,263	-0.02%
2023/05/12	1	89.70	0	0.00	89.70	1	6,270	0.02%
2023/05/11	2	89.55	2	87.80	88.10	0	6,277	0.00%
2023/05/09	0	0.00	2	89.70	89.10	-2	6,390	-0.03%
2023/05/08	0	0.00	1	91.10	91.10	-1	6,388	-0.02%
2023/05/05	0	0.00	0.1	92.40	92.20	-0.1	6,426	0.00%
2023/05/04	3	92.87	6	95.85	92.70	-3	6,469	-0.05%
2023/04/28	3	92.23	5	92.08	91.50	-2	6,351	-0.03%
2023/04/27	8	90.68	0	0.00	92.20	8	6,329	0.13%
2023/04/26	1	92.00	12	90.23	92.00	-11	6,315	-0.17%
2023/04/25	2	91.30	1	93.00	90.30	1	6,313	0.02%
2023/04/24	2	93.35	1	95.40	93.30	1	6,280	0.02%
2023/04/21	2	94.10	1	94.10	92.90	1	6,260	0.02%
2023/04/19	8	98.98	2	99.35	98.50	6	6,173	0.10%
2023/04/18	6	101.50	8	100.13	100.00	-2	6,121	-0.03%
2023/04/17	1	105.50	0	0.00	105.00	1	6,062	0.02%
2023/04/14	2	103.00	2	103.75	103.00	0	6,057	0.00%
2023/04/11	1	107.50	1	107.50	107.00	0	5,991	0.00%
2023/04/10	8	108.00	2	110.00	108.00	6	5,978	0.10%
2023/03/31	5	103.40	4	104.00	103.50	1	5,837	0.02%
2023/03/30	3	103.83	0	0.00	106.00	3	5,801	0.05%
2023/03/29	5	102.20	1	103.00	103.50	4	5,745	0.07%
2023/03/28	9	107.39	10	107.60	104.50	-1	5,679	-0.02%
2023/03/27	2	116.50	0	0.00	116.00	2	5,550	0.04%
2023/03/24	4	121.13	21	119.29	118.50	-17	5,740	-0.30%
2023/03/23	25	124.28	6.2	123.13	124.50	18.8	5,717	0.33%
2023/03/22	2	117.50	1	118.50	117.00	1	5,721	0.02%
2023/03/21	3.2	116.19	0	0.00	115.00	3.2	5,692	0.06%
2023/03/20	1	115.00	5	115.10	114.00	-4	5,683	-0.07%
2023/03/17	2	113.25	1	113.00	114.50	1	5,722	0.02%
2023/03/15	1	112.50	1	108.00	108.00	0	5,801	0.00%
2023/03/14	0	0.00	1	110.00	110.00	-1	5,803	-0.02%
2023/03/13	1	109.00	7	106.71	110.50	-6	5,800	-0.10%
2023/03/10	4	109.88	14.3	111.05	108.50	-10.3	5,756	-0.18%
2023/03/09	15	116.53	11	115.82	116.00	4	5,712	0.07%
2023/03/08	15	114.00	28	113.82	114.00	-13	5,429	-0.24%
2023/03/07	19	110.97	23	112.04	114.50	-4	4,766	-0.08%
2023/03/06	22.3	103.26	13	102.15	104.50	9.3	4,331	0.21%
2023/03/03	10	92.72	11	96.63	98.60	-1	3,607	-0.03%
2023/03/02	14	89.92	11	89.67	89.70	3	3,256	0.09%
2023/03/01	3	86.53	2	86.70	85.50	1	3,056	0.03%
2023/02/24	2	81.40	3	82.30	83.30	-1	2,905	-0.03%
2023/02/23	13	82.92	14	83.33	83.10	-1	2,893	-0.03%
2023/02/22	5	83.74	5	82.34	82.80	0	2,931	0.00%
2023/02/21	3	84.53	3	87.03	87.40	0	2,949	0.00%
2023/02/17	1	78.20	1	78.80	78.20	0	2,935	0.00%
2023/02/14	0	0.00	1	78.30	78.10	-1	3,151	-0.03%
2023/02/10	0	0.00	7	78.30	78.10	-7	3,159	-0.22%
2023/02/08	1	80.50	0	0.00	78.00	1	3,147	0.03%
2023/02/07	10	80.04	1	79.80	78.70	9	3,113	0.29%
2023/02/06	3	75.70	0	0.00	76.00	3	3,051	0.10%
2023/02/03	2	76.60	1	78.90	76.50	1	3,042	0.03%
2023/02/02	1	76.50	11	74.63	76.50	-10	3,006	-0.33%
2023/02/01	10	72.50	1	72.60	72.80	9	2,954	0.30%
2023/01/30	0	0.00	1	71.30	71.20	-1	2,945	-0.03%
2023/01/16	1	69.00	1	68.70	69.10	0	2,951	0.00%
2023/01/13	1	67.90	4	66.78	68.30	-3	2,954	-0.10%
2023/01/12	30	69.81	0	0.00	69.10	30	2,926	1.03%
2023/01/11	3	70.20	33	70.48	70.10	-30	2,931	-1.02%
2023/01/10	1	70.80	0	0.00	70.00	1	2,933	0.03%
2023/01/05	0	0.00	1	72.40	71.30	-1	2,966	-0.03%
2023/01/04	3	71.07	3	71.57	71.10	0	2,971	0.00%
2023/01/03	1	70.90	2	71.30	70.90	-1	2,976	-0.03%
2022/12/30	2	69.80	3	71.00	69.90	-1	2,979	-0.03%
2022/12/28	1	69.80	0	0.00	69.40	1	3,006	0.03%
2022/12/23	1	69.70	0	0.00	71.10	1	3,047	0.03%
2022/12/22	0	0.00	1	72.20	71.40	-1	3,061	-0.03%
2022/12/20	3	74.33	0	0.00	71.30	3	3,103	0.10%
2022/12/19	6	76.00	2	75.80	75.40	4	3,084	0.13%
2022/12/16	3	81.90	2	82.70	80.90	1	3,005	0.03%
2022/12/14	4	81.20	4	81.70	82.40	0	2,765	0.00%
2022/12/13	1	78.90	0	0.00	78.30	1	2,689	0.04%
2022/12/12	2	78.90	4	79.13	79.10	-2	2,680	-0.07%
2022/12/09	2	81.40	1.1	80.20	80.20	0.9	2,698	0.03%
2022/12/08	0	0.00	1	81.60	82.20	-1	2,666	-0.04%
2022/12/07	2	82.10	0	0.00	78.30	2	2,642	0.08%
2022/12/06	2	81.00	0	0.00	80.10	2	2,627	0.08%
2022/12/01	0	0.00	1	80.90	80.00	-1	2,818	-0.04%
2022/11/30	4	82.78	7	82.07	81.40	-3	3,226	-0.09%
2022/11/29	10	79.15	16	79.54	80.90	-6	3,198	-0.19%
2022/11/28	7	79.97	1	80.30	80.30	6	3,714	0.16%
2022/11/25	3.1	79.37	3	79.00	78.10	0.1	3,859	0.00%
2022/11/24	2	78.50	1	78.20	78.50	1	3,890	0.03%
2022/11/23	3	80.93	2	82.80	79.30	1	4,000	0.02%
2022/11/21	1	79.60	0	0.00	78.50	1	3,910	0.03%
2022/11/18	4	78.43	3	77.13	79.10	1	3,858	0.03%
2022/11/17	7	75.99	4	78.48	78.10	3	3,769	0.08%
2022/11/16	1	74.70	4	74.63	74.60	-3	3,625	-0.08%
2022/11/15	4	70.08	2	71.65	74.50	2	3,572	0.06%
2022/11/14	0	0.00	3	67.80	69.70	-3	3,470	-0.09%
2022/11/11	16	67.07	12	67.97	68.20	4	3,450	0.12%
2022/11/03	1	57.80	12	55.83	57.60	-11	3,776	-0.29%
2022/10/28	0	0.00	2	53.10	52.10	-2	3,959	-0.05%
2022/10/27	6	55.00	0	0.00	55.20	6	3,964	0.15%
2022/10/26	5	53.80	0	0.00	53.00	5	3,971	0.13%
2022/10/25	1	54.20	0	0.00	54.00	1	3,983	0.03%
2022/10/21	0	0.00	2	56.10	55.40	-2	4,025	-0.05%
2022/10/20	2	56.05	0	0.00	56.30	2	4,069	0.05%
2022/10/19	1	59.30	0	0.00	57.40	1	4,097	0.02%
2022/10/18	1	58.70	0	0.00	58.70	1	4,155	0.02%
2022/10/13	0	0.00	1	57.80	56.00	-1	4,538	-0.02%
2022/10/11	0	0.00	3	60.63	60.50	-3	5,294	-0.06%
2022/10/06	1	65.00	0	0.00	65.60	1	5,614	0.02%
2022/10/05	0	0.00	10	65.95	64.60	-10	5,629	-0.18%
2022/10/04	5	65.20	0	0.00	66.00	5	5,605	0.09%
2022/10/03	1	63.20	0	0.00	62.50	1	5,583	0.02%
2022/09/30	1	61.00	0	0.00	63.00	1	5,643	0.02%
2022/09/29	2	63.10	0	0.00	61.90	2	5,636	0.04%
2022/09/28	5	66.88	4	65.00	62.50	1	5,612	0.02%
2022/09/26	0	0.00	4	68.08	67.00	-4	5,537	-0.07%
2022/09/21	1	75.30	0	0.00	75.10	1	5,482	0.02%
2022/09/19	1	76.40	0	0.00	75.70	1	5,463	0.02%
2022/09/16	2	78.25	3	77.00	76.60	-1	5,455	-0.02%
2022/09/15	1	79.60	2	80.00	79.20	-1	5,418	-0.02%
2022/09/14	0	0.00	1	79.20	81.20	-1	5,392	-0.02%
2022/09/13	1	82.10	0	0.00	82.00	1	5,340	0.02%
2022/09/08	5	83.80	2	84.55	83.50	3	5,218	0.06%
2022/09/07	1	83.50	11	82.31	82.30	-10	5,128	-0.20%
2022/09/06	38	87.71	29	85.23	85.10	9	5,009	0.18%
2022/09/05	8	83.83	8	84.00	83.90	0	4,556	0.00%
2022/09/02	10	83.47	11	87.00	83.00	-1	4,421	-0.02%
2022/09/01	23	81.57	25	84.66	87.00	-2	3,922	-0.05%
2022/08/31	2	78.00	3	78.47	79.10	-1	3,738	-0.03%
2022/08/30	7	78.49	6	79.12	78.20	1	3,687	0.03%
2022/08/29	1	74.00	0	0.00	74.00	1	3,575	0.03%
2022/08/26	0	0.00	3	77.87	77.60	-3	3,593	-0.08%
2022/08/23	0	0.00	0.1	73.20	74.50	-0.1	3,508	0.00%
2022/08/19	0	0.00	1	77.70	77.30	-1	3,453	-0.03%
2022/08/18	2	76.50	0	0.00	77.30	2	3,431	0.06%
2022/08/17	1	76.80	0	0.00	76.60	1	3,392	0.03%
2022/08/16	18	80.18	18	78.58	77.70	0	3,351	0.00%
2022/08/15	8.1	76.17	6	76.38	77.90	2.1	3,242	0.06%
2022/08/11	0	0.00	1	79.00	77.50	-1	3,142	-0.03%
2022/08/10	17	81.66	16	80.46	78.80	1	3,063	0.03%
2022/08/09	7	79.56	8	79.54	78.90	-1	2,789	-0.04%
2022/08/08	2	81.30	5	78.94	82.60	-3	2,668	-0.11%
2022/08/05	8	78.96	1	79.90	79.80	7	2,606	0.27%
2022/08/03	2	77.75	2	78.25	77.20	0	2,509	0.00%
2022/08/01	1	80.00	0	0.00	78.20	1	2,475	0.04%
2022/07/29	1	77.50	5	78.80	78.80	-4	2,454	-0.16%
2022/07/28	0	0.00	11	78.98	76.90	-11	2,423	-0.45%
2022/07/27	2	77.90	1	76.80	79.10	1	2,389	0.04%
2022/07/26	1	77.00	14	77.81	76.00	-13	2,341	-0.56%
2022/07/25	15	78.27	1	78.90	79.10	14	2,304	0.61%
2022/07/22	2	77.05	6	76.13	76.80	-4	2,235	-0.18%
2022/07/21	29	76.48	23	76.93	77.30	6	2,191	0.27%
2022/07/20	17	76.06	18	76.23	77.10	-1	2,035	-0.05%
2022/07/19	42	74.00	48	73.86	76.10	-6	1,816	-0.33%
2022/07/18	13	70.61	15	70.28	72.90	-2	1,408	-0.14%
2022/07/15	1	67.90	2	65.60	69.60	-1	1,012	-0.10%
2022/07/14	9	62.47	4	62.93	63.30	5	813	0.61%
2022/07/13	2	57.60	2	57.60	57.60	0	654	0.00%
2022/07/12	2	52.40	1	53.10	52.40	1	612	0.16%
2022/07/11	1	58.10	1	57.80	56.20	0	599	0.00%
2022/07/08	30	58.51	31	58.55	58.70	-1	578	-0.17%
2022/07/05	1	52.60	0	0.00	52.60	1	493	0.20%
2022/07/01	0	0.00	1	54.50	52.00	-1	495	-0.20%
2022/06/27	1	59.50	0	0.00	59.40	1	496	0.20%
2022/06/22	0	0.00	1	59.25	58.80	-1	502	-0.21%
2022/06/20	1	59.70	0	0.00	56.40	1	497	0.20%
2022/06/10	1	69.50	1	69.60	67.20	0	477	0.00%
2022/06/08	2	66.40	2	66.85	65.00	0	405	0.00%
2022/06/07	1	67.40	2	67.30	66.50	-1	399	-0.25%
2022/06/01	1	62.00	0	0.00	62.00	1	320	0.31%
2022/05/31	0	0.00	1	60.80	60.90	-1	316	-0.32%
2022/05/30	0	0.00	1	60.20	60.50	-1	317	-0.31%
2022/05/23	1	59.40	0	0.00	59.40	1	332	0.30%
2022/05/19	0	0.00	1	57.50	59.50	-1	342	-0.29%
2022/05/17	0	0.00	2	57.30	58.80	-2	347	-0.58%
2022/05/12	2	54.00	0	0.00	53.10	2	355	0.56%
2022/05/10	10	55.55	0	0.00	56.10	10	355	2.81%
2022/05/09	0	0.00	10	59.50	57.00	-10	355	-2.81%
2022/05/05	1	60.00	0	0.00	61.00	1	363	0.28%
2022/04/19	1	62.00	0	0.00	61.50	1	465	0.22%
2022/03/30	1	66.70	0	0.00	66.60	1	782	0.13%
2022/03/23	0	0.00	1	66.10	65.40	-1	1,763	-0.06%
2022/03/14	1	62.00	0	0.00	61.80	1	1,827	0.05%
2022/03/10	0	0.00	2	64.25	63.90	-2	1,842	-0.11%
2022/03/09	1	61.60	0	0.00	62.60	1	1,848	0.05%
2022/03/08	1	62.90	0	0.00	60.90	1	1,867	0.05%
2022/03/04	0	0.00	2	66.30	66.20	-2	1,902	-0.11%
2022/03/01	2	66.70	0	0.00	67.10	2	2,006	0.10%
2022/02/24	0	0.00	2	65.95	64.10	-2	2,121	-0.09%
2022/02/23	1	67.40	0	0.00	67.60	1	2,461	0.04%
2022/02/17	1	70.10	0	0.00	69.20	1	2,756	0.04%
2022/02/11	1	71.20	0	0.00	71.20	1	2,893	0.03%
2022/02/10	1	71.40	0	0.00	71.20	1	2,895	0.03%
2022/02/09	0	0.00	1	71.80	72.00	-1	2,898	-0.03%
2022/01/24	5	68.38	0	0.00	69.30	5	2,927	0.17%
2022/01/21	1	70.00	0	0.00	70.20	1	2,940	0.03%
2022/01/17	0	0.00	7	70.57	72.10	-7	3,119	-0.22%
2022/01/14	1	70.70	0	0.00	70.60	1	3,109	0.03%
2022/01/04	1	83.80	1	83.50	83.40	0	2,959	0.00%
2022/01/03	0	0.00	1	81.90	81.90	-1	2,898	-0.03%
2021/12/29	0	0.00	1	80.70	80.50	-1	2,869	-0.03%
2021/12/28	0	0.00	1	81.80	81.60	-1	2,873	-0.03%
2021/12/24	1	80.50	13	80.99	80.10	-12	2,843	-0.42%
2021/12/23	4	82.93	3	81.80	82.00	1	2,814	0.04%
2021/12/22	11	84.32	6	85.30	83.30	5	2,754	0.18%
2021/12/21	10	86.60	14	87.30	84.30	-4	2,603	-0.15%
2021/12/20	11	82.75	23	82.91	83.00	-12	2,181	-0.55%
2021/12/17	10	81.03	12	82.13	80.20	-2	2,042	-0.10%
2021/12/13	1	77.40	2	76.60	76.70	-1	1,814	-0.06%
2021/12/10	0	0.00	2	75.20	75.20	-2	1,816	-0.11%
2021/12/09	4	74.60	1	74.20	75.00	3	1,815	0.17%
2021/12/08	1	73.80	0	0.00	73.60	1	1,805	0.06%
2021/12/02	2	71.20	0	0.00	71.20	2	1,868	0.11%
2021/11/30	1	75.70	3	74.93	74.00	-2	1,961	-0.10%
2021/11/26	1	75.30	0	0.00	75.20	1	2,075	0.05%
2021/11/25	21	79.13	2	77.90	78.10	19	2,059	0.92%
2021/11/24	1	77.60	1	77.00	77.10	0	2,014	0.00%
2021/11/23	3	79.03	1	78.30	78.20	2	2,006	0.10%
2021/11/22	4	84.65	2	84.70	84.20	2	2,026	0.10%
2021/11/19	0	0.00	21	83.20	83.20	-21	1,701	-1.23%
2021/11/18	3	77.57	3	76.83	75.70	0	1,580	0.00%
2021/11/17	4	72.85	5	74.32	75.10	-1	1,493	-0.07%
2021/11/16	3	72.93	0	0.00	72.40	3	1,454	0.21%
2021/11/15	4	73.45	2	74.50	74.80	2	1,437	0.14%
2021/11/12	2	70.70	0	0.00	70.00	2	1,377	0.15%
2021/11/05	1	68.00	2	67.50	68.00	-1	1,402	-0.07%
2021/11/01	1	71.60	3	70.80	70.80	-2	1,437	-0.14%
2021/10/29	1	71.90	0	0.00	72.20	1	1,435	0.07%
2021/10/27	7	73.09	1	73.60	73.40	6	1,402	0.43%
2021/10/13	0	0.00	10	59.20	59.50	-10	1,538	-0.65%
2021/10/07	1	62.00	0	0.00	62.60	1	1,584	0.06%
2021/09/15	0	0.00	1	69.90	68.80	-1	2,903	-0.04%
2021/09/08	0	0.00	6	75.85	73.00	-6	3,424	-0.18%
2021/09/07	20	77.41	5	76.94	77.50	15	3,493	0.43%
2021/09/06	10	79.62	10.1	79.01	77.50	-0.1	3,748	0.00%
2021/09/03	0	0.00	0	76.00	75.40	0	3,802	0.00%
2021/09/02	2	79.95	10	80.90	74.00	-8	3,806	-0.21%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/31	1	69.20	5	69.90	71.20	-4	3,731	-0.11%
2021/08/30	2	70.80	1	71.90	70.20	1	3,817	0.03%
2021/08/27	4	72.28	2	72.70	71.10	2	3,925	0.05%
2021/08/26	13	76.85	1	74.60	73.20	12	4,031	0.30%
2021/08/16	0	0.00	11	70.05	68.70	-11	5,363	-0.21%
2021/08/12	1	72.70	1	72.40	74.10	0	5,416	0.00%
2021/08/11	1	72.30	0	0.00	70.50	1	5,579	0.02%
2021/08/09	7	74.10	0	0.00	73.60	7	5,702	0.12%
2021/07/30	0	80.60	0	0.00	78.10	0	5,729	0.00%
2021/07/29	0	0.00	7	81.50	79.60	-7	5,723	-0.12%
2021/07/28	7	79.30	8	75.80	80.50	-1	5,719	-0.02%
2021/07/21	1	82.00	2	81.80	81.50	-1	6,052	-0.02%
2021/07/20	1	88.00	1	85.00	84.00	0	6,097	0.00%
2021/07/19	4	91.08	1	91.20	90.60	3	6,155	0.05%
2021/07/16	1	91.90	2	92.60	91.10	-1	6,256	-0.02%
2021/07/15	8	91.80	0	0.00	91.90	8	6,405	0.12%
2021/07/13	8	95.25	11	95.91	92.40	-3	6,404	-0.05%
2021/07/12	5	92.80	33	95.55	95.40	-28	6,359	-0.44%
2021/07/09	18	92.40	0	0.00	92.00	18	6,365	0.28%
2021/07/08	10	93.00	1	93.80	93.10	9	6,355	0.14%
2021/07/07	3	93.53	4	92.33	93.00	-1	6,321	-0.02%
2021/07/06	4	93.63	0	0.00	92.20	4	6,328	0.06%
2021/07/05	1	94.39	0	0.00	93.00	1	6,345	0.02%
2021/07/02	0	0.00	1	90.90	92.50	-1	6,323	-0.02%
2021/07/01	8	94.28	18	92.79	91.60	-10	6,292	-0.16%
2021/06/30	2	96.85	8.1	96.95	95.50	-6.1	6,798	-0.09%
2021/06/29	2	102.98	4	98.50	98.00	-2	7,095	-0.03%
2021/06/28	18	102.69	12	103.17	103.00	6	7,010	0.09%
2021/06/25	28	102.10	22.2	102.21	99.60	5.8	6,827	0.08%
2021/06/24	0	0.00	2	96.90	97.70	-2	6,553	-0.03%
2021/06/23	5	95.84	0	0.00	98.60	5	6,422	0.08%
2021/06/22	0.1	96.50	0	0.00	93.00	0.1	6,254	0.00%
2021/06/21	10.2	95.27	10	92.70	92.50	0.2	6,197	0.00%
2021/06/18	0	0.00	15	97.88	95.90	-15	6,174	-0.24%
2021/06/17	7	94.23	1	94.50	93.50	6	6,070	0.10%
2021/06/16	9	91.77	25	94.34	91.70	-16	6,054	-0.26%
2021/06/15	11	100.70	6	100.88	94.70	5	6,003	0.08%
2021/06/11	27	92.15	5.1	97.90	97.90	21.9	5,756	0.38%
2021/06/10	0	0.00	2	89.00	89.00	-2	5,899	-0.03%
2021/06/09	1	90.80	4	88.50	88.60	-3	6,033	-0.05%
2021/06/08	2	92.50	12	90.50	90.00	-10	6,106	-0.16%
2021/06/07	3	91.77	20	91.83	91.00	-17	6,514	-0.26%
2021/06/04	32	93.49	2	94.20	92.40	30	6,436	0.47%
2021/06/03	8.1	95.45	18	94.18	92.20	-9.9	6,617	-0.15%
2021/06/02	10	101.83	19	98.48	93.90	-9	6,489	-0.14%
2021/06/01	6	95.33	6	97.70	97.70	0	6,152	0.00%
2021/05/31	2	89.00	0	0.00	88.90	2	6,078	0.03%
2021/05/28	5	93.52	17	92.24	92.00	-12	5,981	-0.20%
2021/05/27	11	92.70	5	93.06	93.00	6	5,834	0.10%
2021/05/26	38	82.76	27	84.29	88.50	11	5,502	0.20%
2021/05/25	1	80.20	0	0.00	80.50	1	5,222	0.02%
2021/05/24	0	0.00	3	68.73	73.20	-3	5,136	-0.06%
2021/05/21	0	0.00	5	67.62	69.80	-5	5,102	-0.10%
2021/05/19	4	71.18	1	69.70	69.90	3	5,074	0.06%
2021/05/18	7	74.94	0	0.00	77.40	7	4,920	0.14%
2021/05/17	0	0.00	1	76.70	70.40	-1	4,782	-0.02%
2021/05/10	9	76.80	0	0.00	76.80	9	5,061	0.18%
2021/05/04	3	75.17	0	0.00	75.10	3	5,277	0.06%
2021/05/03	1	80.60	1	85.30	78.20	0	5,255	0.00%
2021/04/29	10	86.90	0	0.00	86.70	10	5,135	0.19%
2021/04/28	1.1	89.97	3	91.60	88.10	-1.9	5,035	-0.04%
2021/04/27	1	96.30	12	99.73	96.80	-11	4,910	-0.22%
2021/04/26	15	95.89	4	98.20	96.10	11	4,829	0.23%
2021/04/23	4	94.08	69	95.69	94.00	-65	4,729	-1.37%
2021/04/22	14	104.75	157	106.69	104.00	-143	4,603	-3.11%	大賣/鉅額交易
2021/04/21	5	124.20	4	117.25	115.50	1	4,484	0.02%
2021/04/19	90	126.00	0	0.00	124.00	90	4,318	2.08%
2021/04/16	85	114.94	0	0.00	120.00	85	4,297	1.98%
2021/04/15	0	0.00	223	104.70	109.50	-223	4,271	-5.22%	大賣/鉅額交易
2021/04/14	0	0.00	78	119.12	109.50	-78	4,203	-1.86%
2021/04/13	0	0.00	1	124.00	121.50	-1	4,197	-0.02%
2021/04/12	0	0.00	8	123.00	124.00	-8	4,189	-0.19%
2021/04/09	4	131.50	5	129.00	124.50	-1	4,163	-0.02%
2021/04/08	5	140.00	11	132.00	138.00	-6	4,122	-0.15%
2021/04/07	1	134.00	1	130.00	132.00	0	4,109	0.00%
2021/04/06	4	124.75	5	127.90	132.00	-1	4,075	-0.02%
2021/04/01	38	118.36	24.1	117.37	120.00	13.9	3,508	0.40%
2021/03/31	2	109.50	1	109.50	109.50	1	3,145	0.03%
2021/03/30	148	94.65	1	99.70	99.70	147	3,104	4.74%	大買/鉅額交易
2021/03/29	53	86.09	0	0.00	90.70	53	3,051	1.74%
2021/03/26	0	0.00	51	79.46	82.50	-51	3,005	-1.70%
2021/03/25	70	82.86	1	82.60	79.00	69	2,971	2.32%
2021/03/24	27	80.00	146	76.93	80.00	-119	2,935	-4.05%	大賣/鉅額交易
2021/03/23	0	0.00	55	73.73	77.00	-55	2,899	-1.90%
2021/03/22	103	82.87	0	0.00	79.30	103	2,854	3.61%	大買/鉅額交易
2021/03/19	5	78.24	4	76.53	81.60	1	2,814	0.04%
2021/03/18	0	0.00	3	75.93	76.90	-3	2,768	-0.11%
2021/03/17	1	73.00	0	0.00	73.00	1	2,717	0.04%
2021/03/16	6	74.63	21	77.16	71.70	-15	2,671	-0.56%
2021/03/15	119	73.19	4	73.58	74.20	115	2,397	4.80%	大買/鉅額交易
2021/03/12	56	66.96	0	0.00	67.50	56	2,224	2.52%
2021/03/11	42	59.12	8	60.44	61.40	34	2,102	1.62%
2021/03/10	2	55.90	31	55.90	55.90	-29	1,650	-1.76%
2021/03/09	44	50.58	9	50.59	50.90	35	1,638	2.14%
2021/03/05	2	42.15	1	42.15	42.15	1	1,358	0.07%
2021/02/23	1	37.50	0	0.00	37.60	1	1,321	0.08%
2021/02/17	2	34.40	0	0.00	34.40	2	1,235	0.16%
2021/02/05	1	34.10	0	0.00	34.15	1	1,238	0.08%
2021/02/03	5	37.56	8	37.57	35.85	-3	1,169	-0.26%
2021/02/02	5	37.04	3	37.03	37.55	2	1,040	0.19%
2021/02/01	22	43.58	23	42.24	40.85	-1	876	-0.11%
2021/01/29	8	43.83	13	44.40	45.35	-5	841	-0.59%
2021/01/28	0	0.00	0.1	41.25	41.25	-0.1	719	-0.01%
2021/01/27	0	36.60	0	0.00	37.50	0	629	0.00%
2021/01/21	0	0.00	1	35.20	34.50	-1	568	-0.18%
2021/01/14	0	0.00	2	36.90	36.65	-2	530	-0.38%
2021/01/12	3	38.13	3	37.85	36.65	0	520	0.00%
2021/01/06	0	0.00	20	35.59	35.55	-20	475	-4.20%
2021/01/05	0	0.00	6	37.75	36.90	-6	458	-1.31%
2020/12/29	20	37.56	0	0.00	37.10	20	403	4.96%
2020/12/28	1	37.45	0	0.00	37.30	1	396	0.25%
2020/12/02	1	38.00	0	0.00	37.60	1	378	0.26%
2020/12/01	2	36.60	0	0.00	37.90	2	371	0.54%
2020/11/19	0	0.00	1	35.45	34.95	-1	290	-0.34%
2020/11/17	2	35.35	1	35.10	35.10	1	279	0.36%
2020/09/29	0	0.00	1	33.00	33.15	-1	327	-0.31%
2020/09/18	0	0.00	1	34.95	34.90	-1	395	-0.25%
2020/08/18	1	34.80	0	0.00	34.65	1	473	0.21%
2020/08/05	0	0.00	2	35.25	35.20	-2	500	-0.40%
2020/08/04	1	34.80	0	0.00	34.80	1	519	0.19%
2020/08/03	4	34.39	4	34.78	34.50	0	527	0.00%
2020/07/31	1	35.00	0	0.00	34.90	1	556	0.18%
2020/07/30	4	35.30	0	0.00	35.00	4	605	0.66%
2020/07/16	2	37.60	0	0.00	37.60	2	632	0.32%
2020/07/15	1	37.80	0	0.00	37.40	1	633	0.16%
2020/07/09	0	0.00	2	39.75	39.45	-2	643	-0.31%
2020/07/08	4	39.90	0	0.00	39.70	4	637	0.63%
2020/07/07	2	39.78	1	41.65	39.90	1	628	0.16%
2020/07/06	0	0.00	1	38.40	38.60	-1	605	-0.17%
2020/07/01	1	38.55	0	0.00	38.10	1	603	0.17%
2020/06/22	0	0.00	1	38.30	38.20	-1	605	-0.17%
2020/06/09	1	40.15	0	0.00	39.80	1	619	0.16%
2020/06/03	0	0.00	16	39.04	38.95	-16	611	-2.62%
2020/06/02	16	39.15	0	0.00	38.80	16	605	2.64%
2020/05/28	5	41.10	5	39.10	38.70	0	601	0.00%
2020/05/22	0	0.00	1	36.50	36.60	-1	521	-0.19%
2020/05/14	1	38.60	1	38.60	38.45	0	508	0.00%
2020/05/13	0	0.00	1	39.25	39.30	-1	504	-0.20%
2020/05/12	12	41.52	12	40.57	40.00	0	499	0.00%
2020/05/11	7	40.06	9	40.28	40.00	-2	484	-0.41%
2020/05/08	4	40.00	5	39.60	38.85	-1	467	-0.21%
2020/05/07	6	40.75	2	39.80	39.85	4	458	0.87%
2020/05/06	0	0.00	5	36.88	39.95	-5	429	-1.16%
2020/04/28	1	33.95	0	0.00	34.00	1	380	0.26%
2020/04/21	5	32.80	0	0.00	31.50	5	366	1.36%
2020/04/09	0.1	33.55	0	0.00	33.45	0.1	334	0.03%
2020/04/08	0	0.00	2	29.50	30.65	-2	307	-0.65%
2020/04/06	2	26.30	0	0.00	26.35	2	301	0.66%
2020/02/14	1	41.85	0	0.00	41.35	1	272	0.37%
2019/12/27	0	0.00	8	47.90	47.90	-8	345	-2.32%
2019/12/26	2	48.80	2	49.60	48.20	0	354	0.00%
2019/12/24	0	0.00	1	49.00	47.90	-1	344	-0.29%
2019/12/23	3	50.00	3	49.93	48.55	0	340	0.00%
2019/12/18	3	46.75	0	0.00	46.80	3	292	1.02%
2019/11/27	1	46.60	0	0.00	46.10	1	367	0.27%
2019/11/18	5	46.80	0	0.00	46.85	5	375	1.33%
2019/10/29	10	52.36	3	51.43	51.70	7	382	1.83%
2019/10/28	0	49.60	0	0.00	50.00	0	333	0.00%
2019/10/08	0	0.00	2	47.10	47.10	-2	373	-0.54%
2019/10/02	0	0.00	5	47.40	48.80	-5	438	-1.14%
2019/09/20	0	0.00	0.1	50.90	50.90	-0.1	494	-0.01%
2019/09/19	0	0.00	1	51.00	51.00	-1	500	-0.20%
2019/09/16	0	0.00	18	52.00	51.40	-18	530	-3.39%
2019/09/12	9	53.00	0	0.00	53.00	9	533	1.69%
2019/09/05	1	52.40	0	0.00	52.00	1	593	0.17%
2019/09/04	1	52.70	0	0.00	52.70	1	598	0.17%
2019/09/02	8	53.38	0	0.00	54.00	8	598	1.34%
2019/08/30	1	50.20	5	50.30	51.00	-4	573	-0.70%
2019/08/23	4	49.70	0	0.00	49.35	4	566	0.71%
2019/08/22	0	0.00	4	50.10	50.00	-4	565	-0.71%
2019/08/21	0	0.00	1	50.00	50.30	-1	565	-0.18%
2019/08/19	4	49.30	0	0.00	49.45	4	574	0.70%
2019/08/13	0	0.00	1	49.95	49.90	-1	574	-0.17%
2019/08/12	1	49.60	0	0.00	49.60	1	578	0.17%
2019/08/05	1	50.50	4	50.40	50.50	-3	588	-0.51%
2019/07/26	2	53.50	0	0.00	54.10	2	623	0.32%
2019/07/25	2	53.70	1	53.60	54.00	1	619	0.16%
2019/07/18	1	56.20	1	54.80	54.00	0	631	0.00%
2019/07/17	0	0.00	1	57.20	56.80	-1	624	-0.16%
2019/07/16	1	57.00	1	57.10	57.00	0	616	0.00%
2019/07/15	2	57.05	1	57.50	57.00	1	615	0.16%
2019/07/12	0	0.00	1	56.80	57.00	-1	618	-0.16%
2019/07/11	1	58.50	1	57.30	57.30	0	614	0.00%
2019/07/10	1	56.50	0	0.00	57.90	1	601	0.17%
2019/07/04	3	55.10	14	54.82	55.20	-11	588	-1.87%
2019/07/02	1	54.20	0	0.00	54.00	1	592	0.17%
2019/06/28	0	0.00	2	53.10	53.60	-2	587	-0.34%
2019/06/24	1	52.60	0	0.00	52.60	1	620	0.16%
2019/06/21	2	53.75	1	53.00	53.20	1	637	0.16%
2019/05/09	0	0.00	1	51.10	51.50	-1	1,871	-0.05%
2019/05/06	0	0.00	2	53.40	54.00	-2	1,920	-0.10%
2019/05/03	0	0.00	1	54.00	54.00	-1	1,910	-0.05%
2019/04/30	4	50.00	0	0.00	52.30	4	1,891	0.21%
2019/04/25	2	52.40	1	52.60	52.70	1	1,897	0.05%
2019/04/24	1	51.80	0	0.00	51.80	1	1,890	0.05%
2019/04/18	0	0.00	1	55.00	53.80	-1	1,908	-0.05%
2019/04/16	0	0.00	1	54.00	54.40	-1	1,902	-0.05%
2019/04/15	2	55.30	0	0.00	55.10	2	1,898	0.11%
2019/04/12	3	56.53	0	0.00	55.30	3	1,898	0.16%
2019/04/11	2	58.10	2	56.80	56.80	0	1,891	0.00%
2019/04/10	4	56.85	0	0.00	57.00	4	1,877	0.21%
2019/04/03	0	0.00	2	57.35	57.40	-2	1,838	-0.11%
2019/04/01	10	57.82	10	58.30	57.80	0	1,825	0.00%
2019/03/22	2	61.90	7	59.61	59.60	-5	1,743	-0.29%
2019/03/21	11	61.22	7	60.80	60.80	4	1,700	0.24%
2019/03/20	4	60.20	4	60.80	59.50	0	1,638	0.00%
2019/03/19	1	60.20	0	0.00	59.50	1	1,604	0.06%
2019/03/15	0	0.00	4	61.08	59.10	-4	1,556	-0.26%
2019/03/14	9	61.61	4	61.08	61.00	5	1,511	0.33%
2019/03/13	4	60.75	0	0.00	60.30	4	1,464	0.27%
2019/03/11	0	0.00	1	57.70	58.40	-1	1,332	-0.08%
2019/03/07	0	0.00	0	57.60	57.80	0	1,341	0.00%
2019/03/06	1	61.20	4	60.43	60.60	-3	1,332	-0.23%
2019/03/05	2	62.20	0	0.00	60.00	2	1,297	0.15%
2019/03/04	9	59.99	6	60.52	61.10	3	1,215	0.25%
2019/02/27	17	58.45	18	57.81	58.10	-1	1,098	-0.09%
2019/02/25	19	55.65	23	55.46	55.40	-4	1,055	-0.38%
2019/02/22	4	53.98	0	0.00	54.20	4	954	0.42%
2019/02/21	3	54.07	2	53.10	55.40	1	890	0.11%
2019/02/20	0	0.00	1	51.00	50.40	-1	783	-0.13%
2019/02/19	2	51.30	1	50.90	51.00	1	780	0.13%
2019/02/18	0	0.00	1	50.90	50.30	-1	772	-0.13%
2019/02/15	3	50.70	1	49.95	50.00	2	772	0.26%
2019/02/14	1	49.45	0	0.00	49.65	1	761	0.13%
2019/02/13	0.2	48.70	0	0.00	48.70	0.2	776	0.03%
2019/02/12	0	0.00	1	48.20	48.50	-1	786	-0.13%
2019/01/28	1	47.45	1	47.00	47.20	0	950	0.00%
2019/01/25	2	48.88	1	48.50	47.40	1	1,003	0.10%
2019/01/21	1	46.15	0	0.00	45.80	1	1,189	0.08%
2019/01/18	0	0.00	1	47.00	45.50	-1	1,283	-0.08%
2019/01/02	1	45.10	0	0.00	44.20	1	1,880	0.05%
2018/12/21	2	43.78	2	44.40	45.40	0	2,022	0.00%
2018/12/19	0	0.00	2	45.90	45.30	-2	2,014	-0.10%
2018/12/14	0	0.00	1	46.85	47.00	-1	2,074	-0.05%
2018/12/12	1	46.65	0	0.00	46.80	1	2,123	0.05%
2018/12/11	12	46.12	0	45.55	45.55	12	2,155	0.56%
2018/11/28	0	0.00	1	48.20	48.20	-1	2,263	-0.04%
2018/11/27	0	0.00	1	48.40	48.20	-1	2,276	-0.04%
2018/11/23	2	47.35	0	0.00	46.50	2	2,274	0.09%
2018/11/22	2	50.70	5	50.62	47.70	-3	2,262	-0.13%
2018/11/21	2	47.80	0	0.00	48.05	2	2,196	0.09%
2018/11/19	1	47.90	0	0.00	47.95	1	2,221	0.05%
2018/11/08	2	50.50	0	0.00	50.20	2	2,252	0.09%
2018/11/06	1	53.10	1	49.00	49.00	0	2,202	0.00%
2018/10/26	1	52.00	1	54.30	50.20	0	1,944	0.00%
2018/10/24	11	53.95	11	55.67	54.40	0	1,798	0.00%
2018/10/22	1	51.30	1	52.90	53.20	0	1,609	0.00%
2018/10/19	1	46.65	2	47.18	48.40	-1	1,519	-0.07%
2018/10/16	1	42.90	0	0.00	43.70	1	1,510	0.07%
2018/10/08	1	45.60	4	46.45	47.00	-3	1,896	-0.16%
2018/10/05	1	47.35	2	47.83	46.10	-1	1,944	-0.05%
2018/10/04	1	49.30	1	49.80	49.85	0	1,935	0.00%
2018/10/03	1	50.00	1	50.60	49.80	0	1,932	0.00%
2018/09/26	1	51.90	0	0.00	51.00	1	2,002	0.05%
2018/09/18	7	50.57	8	50.30	50.10	-1	2,045	-0.05%
2018/09/17	1	53.30	0	0.00	53.50	1	2,028	0.05%
2018/09/14	10	52.18	10	51.26	54.40	0	2,021	0.00%
2018/09/13	17	52.33	19	51.55	49.50	-2	1,980	-0.10%
2018/09/11	2	58.60	2	57.90	58.60	0	2,022	0.00%
2018/09/07	0	0.00	2	60.50	60.00	-2	2,076	-0.10%
2018/09/03	1	62.30	0	0.00	61.60	1	2,501	0.04%
2018/08/16	0	0.00	0	59.70	59.70	0	4,052	0.00%
2018/08/09	1	65.10	2	65.60	64.70	-1	4,351	-0.02%
2018/08/08	3	66.30	2	66.00	65.30	1	4,365	0.02%
2018/08/07	1	65.60	1	65.40	64.90	0	4,357	0.00%
2018/08/03	0	0.00	0.1	64.00	64.10	-0.1	4,361	0.00%
2018/08/01	1	63.60	2	62.90	63.40	-1	4,354	-0.02%
2018/07/25	1	62.20	0	0.00	62.50	1	4,322	0.02%
2018/07/24	1	64.00	0	0.00	62.80	1	4,314	0.02%
2018/07/23	0	0.00	1	61.70	61.50	-1	4,295	-0.02%
2018/07/20	2	69.40	3	70.23	67.70	-1	4,261	-0.02%
2018/07/19	13	71.88	17	70.95	69.00	-4	4,202	-0.10%
2018/07/18	5	68.78	3	68.17	68.50	2	4,079	0.05%
2018/07/17	8	67.46	6	66.73	69.80	2	4,039	0.05%
2018/07/13	1	65.40	0	0.00	65.10	1	3,933	0.03%
2018/07/11	0	0.00	7	62.20	62.20	-7	3,943	-0.18%
2018/07/10	2	61.70	2	61.90	61.90	0	3,983	0.00%
2018/07/06	0	0.00	1	59.30	61.90	-1	4,134	-0.02%
2018/07/05	1	63.50	0	0.00	61.30	1	4,252	0.02%
2018/07/04	1	63.80	11	63.05	62.50	-10	4,277	-0.23%
2018/07/03	0	0.00	6	63.83	62.90	-6	4,267	-0.14%
2018/07/02	1	64.70	0	0.00	63.50	1	4,242	0.02%
2018/06/29	0	0.00	1	64.90	64.90	-1	4,237	-0.02%
2018/06/28	3	62.47	4	62.55	62.00	-1	4,228	-0.02%
2018/06/27	3	63.90	3	62.77	62.10	0	4,249	0.00%
2018/06/26	0	0.00	1	62.00	63.30	-1	4,336	-0.02%
2018/06/21	0	0.00	3	64.00	64.20	-3	4,375	-0.07%
2018/06/20	2	62.60	3	62.87	65.00	-1	4,364	-0.02%
2018/06/15	1	64.50	0	0.00	64.50	1	4,446	0.02%
2018/06/14	6	67.95	6	67.58	66.90	0	4,427	0.00%
2018/06/13	3	68.60	7	67.61	67.30	-4	4,376	-0.09%
2018/06/12	5	67.48	3	67.37	66.70	2	4,381	0.05%
2018/06/11	4	64.80	3	65.20	65.20	1	4,362	0.02%
2018/06/08	1	66.10	7	66.27	64.00	-6	4,285	-0.14%
2018/06/07	9	62.88	8	62.26	62.50	1	4,133	0.02%
2018/06/06	5	63.50	11	63.30	63.50	-6	4,133	-0.15%
2018/06/05	13	63.90	17	64.68	63.00	-4	4,151	-0.10%
2018/06/04	7	64.40	0	0.00	61.50	7	3,975	0.18%
2018/06/01	10	59.80	1	60.00	62.00	9	3,807	0.24%
2018/05/31	2	54.00	6	54.37	57.20	-4	3,509	-0.11%
2018/05/29	4	54.25	2	53.00	52.90	2	3,403	0.06%
2018/05/28	1	56.20	4	56.33	55.00	-3	3,356	-0.09%
2018/05/25	1	57.50	6	56.08	55.60	-5	3,325	-0.15%
2018/05/24	10	54.49	2	54.85	56.80	8	3,194	0.25%
2018/05/23	4	52.83	5	52.66	51.70	-1	3,019	-0.03%
2018/05/22	13	51.92	9	51.69	51.50	4	2,936	0.14%
2018/05/21	2	48.60	2	49.20	49.50	0	2,818	0.00%
2018/05/16	1	45.20	0	0.00	44.75	1	2,801	0.04%
2018/05/14	0	0.00	1	43.65	44.60	-1	2,821	-0.04%
2018/04/30	0	0.00	3	46.33	47.55	-3	3,008	-0.10%
2018/04/19	2	48.30	0	0.00	48.55	2	3,320	0.06%
2018/04/18	2	48.50	10	48.05	48.60	-8	3,312	-0.24%
2018/04/16	5	53.20	5	53.00	50.60	0	3,232	0.00%
2018/04/13	10	52.00	3	51.23	50.50	7	3,190	0.22%
2018/04/12	1	50.80	3	50.60	51.30	-2	3,138	-0.06%
2018/04/11	1	49.30	5	48.03	49.25	-4	3,024	-0.13%
2018/04/02	2	45.30	0	0.00	44.20	2	2,862	0.07%
2018/03/30	2	44.28	2	44.73	44.25	0	2,881	0.00%
2018/03/29	8	45.38	6	45.18	44.85	2	2,860	0.07%
2018/03/27	0	0.00	2	43.13	42.70	-2	2,765	-0.07%
2018/03/26	1	43.15	0	0.00	42.40	1	2,768	0.04%
2018/03/22	2	43.05	1	44.50	42.85	1	2,771	0.04%
2018/03/21	1	44.80	1	45.90	44.95	0	2,717	0.00%
2018/03/20	1	43.95	1	42.25	42.20	0	2,620	0.00%
2018/03/19	0	0.00	19	44.20	43.85	-19	2,637	-0.72%
2018/03/16	11	45.06	4	44.90	44.60	7	2,744	0.26%
2018/03/15	14	43.05	34	43.22	44.40	-20	2,770	-0.72%
2018/03/09	2	38.15	6	39.36	39.60	-4	3,019	-0.13%
2018/03/07	1	36.20	0	0.00	35.00	1	2,955	0.03%
2018/02/23	3	38.80	0	0.00	38.70	3	3,110	0.10%
2018/02/22	0	0.00	11	37.75	38.75	-11	3,305	-0.33%
2018/02/21	0	0.00	1	36.00	36.25	-1	3,407	-0.03%
2018/02/12	10	34.85	0	0.00	34.85	10	3,426	0.29%
2018/02/08	10	32.60	10	34.28	34.70	0	3,417	0.00%
2018/02/06	1	32.80	0	0.00	32.80	1	3,382	0.03%
2018/02/05	0	0.00	1	34.65	35.65	-1	3,376	-0.03%
2018/01/29	0	0.00	1	39.40	38.40	-1	3,575	-0.03%
2018/01/25	1	39.60	0	0.00	38.00	1	3,534	0.03%
2018/01/24	0	0.00	14	38.69	38.60	-14	3,498	-0.40%
2018/01/23	3	37.65	0	0.00	36.80	3	3,491	0.09%
2018/01/19	4	37.45	0	0.00	37.05	4	3,531	0.11%
2018/01/18	10	37.80	0	0.00	36.90	10	3,530	0.28%
2018/01/16	12	37.81	4	37.95	37.30	8	3,529	0.23%
2018/01/12	1	46.00	0	0.00	46.00	1	3,371	0.03%
2018/01/03	1	47.50	0	0.00	47.10	1	3,935	0.03%
2018/01/02	4	46.35	2	45.45	47.10	2	3,944	0.05%