先進光 (3362)-永豐金-台中券商分點個股進出

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
247.0
漲跌
▼2.0
漲幅
-0.80%
成交量
1,631張
產業
上櫃光電類股
409人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	3.1	248.51	0.3	251.50	247.00	2.8	2,460	0.11%
2024/06/25	2.3	245.23	2	240.50	249.00	0.3	2,466	0.01%
2024/06/24	3.4	250.40	1	252.00	248.00	2.4	2,465	0.10%
2024/06/21	0	0.00	3	251.67	254.00	-3	2,483	-0.12%
2024/06/20	0	0.00	6.1	253.92	250.50	-6.1	2,481	-0.24%
2024/06/19	12.4	248.75	3.2	251.59	245.50	9.2	2,427	0.38%
2024/06/18	18.2	250.12	19	252.68	254.00	-0.8	2,410	-0.03%
2024/06/17	7.5	251.80	5	252.60	248.00	2.5	2,389	0.10%
2024/06/14	6	245.67	23.5	246.35	255.00	-17.5	2,314	-0.76%
2024/06/13	6.1	230.74	4	231.38	232.00	2.1	2,213	0.09%
2024/06/12	2.1	229.72	2.2	230.64	228.50	-0.1	2,255	0.00%
2024/06/11	11.3	226.81	3	222.17	223.00	8.3	2,237	0.37%
2024/06/07	4.1	234.07	3	233.33	234.00	1.1	2,253	0.05%
2024/06/06	12	238.00	2	237.00	235.00	10	2,268	0.44%
2024/06/05	11.1	241.23	17.2	240.99	242.50	-6.1	2,279	-0.27%
2024/06/04	8	233.50	4	235.63	230.50	4	2,216	0.18%
2024/06/03	13.2	240.52	15	237.77	237.00	-1.8	2,190	-0.08%
2024/05/31	24.4	241.25	16	243.47	236.50	8.4	2,134	0.39%
2024/05/30	14	236.61	14	237.29	233.00	0	1,969	0.00%
2024/05/29	3	228.83	7.8	227.41	227.00	-4.8	1,799	-0.27%
2024/05/28	1.1	217.00	2.1	216.00	216.00	-1.1	1,749	-0.06%
2024/05/27	2	211.00	3	211.67	215.00	-1	1,751	-0.06%
2024/05/24	1.3	207.94	0	0.00	207.50	1.3	1,760	0.07%
2024/05/23	4.1	211.42	1.1	214.50	211.00	3	1,773	0.17%
2024/05/21	2	208.25	1	217.00	205.50	1	1,959	0.05%
2024/05/20	3	212.17	0	0.00	209.00	3	2,071	0.14%
2024/05/17	4	219.13	2	219.25	214.50	2	2,203	0.09%
2024/05/16	1	221.50	6.8	218.54	223.00	-5.8	2,258	-0.26%
2024/05/15	3.1	208.06	1	208.59	203.00	2.1	2,262	0.09%
2024/05/14	0	0.00	2	204.50	206.50	-2	2,352	-0.09%
2024/05/13	0	0.00	2	199.00	198.00	-2	2,422	-0.08%
2024/05/10	3	190.35	6	195.75	198.50	-3	2,512	-0.12%
2024/05/07	0	0.00	1	203.50	202.50	-1	2,945	-0.03%
2024/05/06	4.7	207.13	2.2	210.64	201.00	2.5	2,996	0.08%
2024/05/03	1	205.50	2.2	207.50	205.50	-1.2	2,993	-0.04%
2024/05/02	1.2	201.96	0.2	203.00	201.50	1	3,026	0.03%
2024/04/30	0	0.00	0.1	203.00	206.50	-0.1	3,122	0.00%
2024/04/29	1	202.00	1.1	204.95	205.00	-0.1	3,259	0.00%
2024/04/26	2	204.13	1.1	205.91	201.50	0.9	3,294	0.03%
2024/04/24	1	207.50	3	203.00	206.50	-2	3,335	-0.06%
2024/04/23	0	196.00	0	0.00	196.50	0	3,350	0.00%
2024/04/22	1	195.00	0.2	201.50	193.50	0.8	3,367	0.02%
2024/04/19	5	200.50	2	199.75	201.00	3	3,414	0.09%
2024/04/18	0	0.00	3.3	205.18	205.50	-3.3	3,499	-0.09%
2024/04/17	2	206.75	2	207.75	206.50	0	3,525	0.00%
2024/04/16	8.7	197.78	2	198.00	201.00	6.7	3,526	0.19%
2024/04/15	3.5	211.00	1	214.00	206.00	2.5	3,516	0.07%
2024/04/12	4	228.88	2	230.25	228.00	2	3,475	0.06%
2024/04/11	0	0.00	1	223.50	226.00	-1	3,465	-0.03%
2024/04/10	3	225.67	0	0.00	224.00	3	3,478	0.09%
2024/04/09	8	236.19	5.6	237.01	229.00	2.4	3,469	0.07%
2024/04/08	3	234.33	5	236.00	236.50	-2	3,431	-0.06%
2024/04/02	0	0.00	1	224.00	222.00	-1	3,430	-0.03%
2024/04/01	1	225.50	0	0.00	225.00	1	3,475	0.03%
2024/03/27	2	223.75	0	0.00	227.50	2	3,675	0.05%
2024/03/26	4.2	230.71	33	234.58	224.50	-28.8	3,720	-0.77%
2024/03/25	1.1	235.77	4	235.25	239.00	-2.9	3,731	-0.08%
2024/03/21	36	230.65	0	0.00	227.50	36	3,755	0.96%
2024/03/20	21	235.67	11	238.82	232.50	10	3,793	0.26%
2024/03/19	1	232.00	0	238.50	231.00	1	3,961	0.02%
2024/03/18	0	0.00	0.1	236.50	235.50	-0.1	4,078	0.00%
2024/03/15	3.1	233.03	0.2	239.80	232.00	2.9	4,094	0.07%
2024/03/14	0.1	225.92	0	0.00	230.00	0.1	4,052	0.00%
2024/03/13	3	235.66	2	235.94	228.00	1	4,023	0.03%
2024/03/12	3.2	244.28	0	0.00	240.00	3.2	3,978	0.08%
2024/03/11	4.2	243.42	2	247.75	237.00	2.2	3,942	0.06%
2024/03/08	1	279.00	0.8	265.00	260.00	0.2	3,879	0.01%
2024/03/07	1	289.50	0	0.00	280.00	1	3,866	0.03%
2024/03/04	0.1	282.00	0	0.00	277.00	0.1	3,915	0.00%
2024/03/01	1.1	279.36	0	0.00	279.50	1.1	4,073	0.03%
2024/02/29	0	0.00	1	280.00	283.00	-1	4,216	-0.02%
2024/02/27	0	0.00	0.1	275.00	278.00	-0.1	4,405	0.00%
2024/02/26	1.1	274.55	1	272.00	275.50	0.1	4,929	0.00%
2024/02/23	1.1	264.82	3	275.00	261.50	-1.9	5,136	-0.04%
2024/02/22	20.2	275.78	7	277.65	281.00	13.2	5,227	0.25%
2024/02/21	7.5	255.38	6	257.67	259.00	1.5	5,205	0.03%
2024/02/20	9.3	245.74	11	248.59	251.00	-1.7	5,118	-0.03%
2024/02/19	3.2	233.02	11.1	239.29	242.00	-7.9	5,087	-0.16%
2024/02/16	6.2	224.32	1	224.50	225.50	5.2	5,044	0.10%
2024/02/15	0.2	222.00	2	223.25	222.00	-1.8	4,979	-0.04%
2024/02/05	4	213.25	4	213.75	212.00	0	4,882	0.00%
2024/02/02	3.4	212.45	1	213.00	210.00	2.4	4,828	0.05%
2024/02/01	1.1	203.73	3	209.01	208.00	-1.9	4,740	-0.04%
2024/01/31	12.3	203.48	12.1	204.23	205.00	0.2	4,613	0.00%
2024/01/30	3	190.67	11	190.23	193.00	-8	4,390	-0.18%
2024/01/29	2.2	183.59	7	185.43	184.50	-4.8	4,327	-0.11%
2024/01/26	0.2	180.00	1	180.00	180.00	-0.8	4,282	-0.02%
2024/01/25	10	179.35	1	179.00	179.00	9	4,282	0.21%
2024/01/24	12.2	185.65	10	187.40	182.00	2.2	4,252	0.05%
2024/01/23	12.7	182.82	62.1	183.03	182.50	-49.4	4,195	-1.18%
2024/01/22	3	173.83	4	177.00	173.00	-1	4,064	-0.02%
2024/01/19	2	173.50	0	0.00	174.00	2	4,044	0.05%
2024/01/18	0	0.00	1	173.50	171.50	-1	4,034	-0.02%
2024/01/17	5	171.60	0	0.00	170.00	5	4,083	0.12%
2024/01/16	13	176.46	2	175.00	173.50	11	4,073	0.27%
2024/01/15	8	179.25	10	178.65	176.50	-2	4,060	-0.05%
2024/01/12	53.1	178.40	30	177.65	176.50	23.1	4,027	0.57%
2024/01/11	10	171.00	3.1	169.03	169.50	6.9	3,990	0.17%
2024/01/10	0	165.50	1	163.50	164.00	-1	4,004	-0.02%
2024/01/09	3	165.50	1	168.00	165.00	2	4,013	0.05%
2024/01/08	2	165.00	2	168.00	165.00	0	4,003	0.00%
2024/01/05	2	166.75	6	167.92	165.50	-4	4,013	-0.10%
2024/01/04	3	166.67	3	166.33	166.00	0	4,005	0.00%
2024/01/03	1	171.50	0	0.00	169.00	1	4,015	0.02%
2024/01/02	4	173.50	5	175.90	171.50	-1	4,017	-0.02%
2023/12/29	8	172.50	1	174.00	173.00	7	4,104	0.17%
2023/12/28	4	175.38	0	0.00	174.00	4	4,099	0.10%
2023/12/27	6	174.83	15	176.40	176.50	-9	4,090	-0.22%
2023/12/26	2	170.75	5	171.60	172.50	-3	4,061	-0.07%
2023/12/25	17	170.73	6	170.42	170.00	11	4,054	0.27%
2023/12/22	10.1	176.08	55	175.56	178.00	-44.9	4,026	-1.11%
2023/12/21	31	169.98	6	172.00	175.50	25	3,936	0.64%
2023/12/20	12	170.04	14	169.96	169.50	-2	3,904	-0.05%
2023/12/19	1	162.00	19	163.97	165.00	-18	3,858	-0.47%
2023/12/18	2	167.25	2	168.75	166.00	0	3,850	0.00%
2023/12/15	6	172.25	7	172.79	169.50	-1	3,849	-0.03%
2023/12/14	21	179.24	7	183.79	174.00	14	3,830	0.37%
2023/12/13	9	182.56	6	187.92	181.50	3	3,678	0.08%
2023/12/12	1	184.50	8	189.38	188.00	-7	3,706	-0.19%
2023/12/11	3	185.33	5	181.50	184.50	-2	3,736	-0.05%
2023/12/07	3	178.50	2	181.00	179.50	1	3,775	0.03%
2023/12/06	1	181.00	0	0.00	180.00	1	3,849	0.03%
2023/12/05	0.1	181.00	0	0.00	181.00	0.1	3,896	0.00%
2023/12/04	2	186.50	0	0.00	186.00	2	3,925	0.05%
2023/12/01	1	181.50	5.1	189.77	193.00	-4.1	4,045	-0.10%
2023/11/30	1	178.00	8	183.25	184.50	-7	4,017	-0.17%
2023/11/29	2	176.50	0	0.00	180.00	2	3,999	0.05%
2023/11/28	14.1	179.57	4	179.63	178.50	10.1	3,986	0.25%
2023/11/27	12	184.04	12.1	185.81	182.50	-0.1	3,836	0.00%
2023/11/24	10.1	181.37	8.5	183.18	185.50	1.6	3,690	0.04%
2023/11/22	11	168.32	32	171.00	175.00	-21	2,948	-0.71%
2023/11/21	7	159.57	16	159.22	159.50	-9	2,727	-0.33%
2023/11/20	20	154.95	36.1	155.11	154.00	-16.1	2,573	-0.63%
2023/11/17	5	144.10	5	146.80	149.50	0	2,463	0.00%
2023/11/16	15	148.47	6	151.17	145.50	9	2,577	0.35%
2023/11/15	0	0.00	14	146.50	148.50	-14	2,588	-0.54%
2023/11/14	3	139.33	3	139.50	139.50	0	3,031	0.00%
2023/11/13	0	0.00	2	138.75	138.50	-2	3,248	-0.06%
2023/11/10	3	139.00	3	137.00	137.00	0	3,329	0.00%
2023/11/09	4	138.63	1	138.50	139.00	3	3,488	0.09%
2023/11/08	0	0.00	4	143.13	140.50	-4	3,717	-0.11%
2023/11/07	0	0.00	3	141.50	141.00	-3	3,880	-0.08%
2023/11/06	2	141.75	7	143.36	140.50	-5	4,015	-0.12%
2023/11/03	1	137.00	6	138.25	137.00	-5	4,094	-0.12%
2023/11/01	9	134.83	2	135.00	134.00	7	4,229	0.17%
2023/10/31	10	139.65	3	135.00	135.00	7	4,239	0.17%
2023/10/30	0	0.00	5	142.80	142.50	-5	4,225	-0.12%
2023/10/27	0	0.00	9	142.11	143.00	-9	4,223	-0.21%
2023/10/26	2	141.00	7	141.07	140.50	-5	4,220	-0.12%
2023/10/25	16.5	145.59	6	144.42	141.50	10.5	4,212	0.25%
2023/10/24	6	135.58	5	136.70	138.50	1	4,162	0.02%
2023/10/23	1	135.00	1	138.00	136.00	0	4,204	0.00%
2023/10/20	8	133.31	5	134.50	134.50	3	4,214	0.07%
2023/10/19	3	136.17	11	138.68	136.00	-8	4,254	-0.19%
2023/10/18	2	134.23	2	131.50	131.00	0	4,335	0.00%
2023/10/17	4	140.24	4	138.00	138.00	0	4,456	0.00%
2023/10/16	5	140.70	3	138.50	139.00	2	4,713	0.04%
2023/10/13	15	142.63	8	142.69	141.50	7	5,016	0.14%
2023/10/12	4	144.25	6	144.17	144.00	-2	5,257	-0.04%
2023/10/11	7	145.64	0	0.00	142.50	7	5,572	0.13%
2023/10/06	6	148.67	4	148.00	147.50	2	5,727	0.03%
2023/10/05	13	152.12	13	152.73	148.00	0	5,927	0.00%
2023/10/04	2	143.25	1	142.00	145.50	1	6,157	0.02%
2023/10/03	11	146.73	2.2	145.09	143.50	8.8	6,581	0.13%
2023/10/02	1	147.50	5	149.50	149.00	-4	6,962	-0.06%
2023/09/28	4	143.75	5.1	145.81	145.50	-1.1	7,335	-0.01%
2023/09/27	11.1	140.67	8	143.06	145.50	3.1	7,601	0.04%
2023/09/26	1	147.50	2	151.50	147.00	-1	7,602	-0.01%
2023/09/25	8	151.44	5	153.50	149.50	3	7,599	0.04%
2023/09/22	2	150.25	3.1	151.31	151.50	-1.1	7,576	-0.01%
2023/09/21	1	148.50	2	149.25	149.50	-1	7,569	-0.01%
2023/09/20	4.1	148.46	0	0.00	148.00	4.1	7,553	0.05%
2023/09/19	5	150.79	2	154.25	149.50	3	7,566	0.04%
2023/09/18	8	153.06	4	157.88	152.00	4	7,574	0.05%
2023/09/15	11.1	157.59	8	158.25	155.00	3.1	7,539	0.04%
2023/09/14	0	0.00	20	154.13	157.50	-20	7,413	-0.27%
2023/09/13	1	141.50	1	143.50	143.50	0	7,366	0.00%
2023/09/12	4	144.00	2	144.50	143.00	2	7,359	0.03%
2023/09/11	6	147.75	5	147.80	145.50	1	7,396	0.01%
2023/09/08	8	154.81	1	153.00	153.00	7	7,394	0.09%
2023/09/07	4	156.75	4	160.00	158.50	0	7,410	0.00%
2023/09/06	26	157.96	11	160.55	158.00	15	7,450	0.20%
2023/09/05	0	0.00	1	165.50	163.00	-1	7,451	-0.01%
2023/09/04	1	158.50	2	162.00	162.50	-1	7,472	-0.01%
2023/09/01	1	158.50	1	161.00	158.50	0	7,503	0.00%
2023/08/31	0	0.00	6	162.17	158.00	-6	7,609	-0.08%
2023/08/30	0	0.00	3	160.17	161.00	-3	7,688	-0.04%
2023/08/29	2	155.00	1	157.00	158.00	1	7,771	0.01%
2023/08/28	0	0.00	6	153.42	153.50	-6	7,980	-0.08%
2023/08/24	0	0.00	2	149.50	149.50	-2	8,137	-0.02%
2023/08/23	3	152.67	0	0.00	152.00	3	8,269	0.04%
2023/08/22	38	156.30	28	156.38	154.50	10	8,287	0.12%
2023/08/21	14	153.64	7	154.79	155.00	7	8,156	0.09%
2023/08/18	50	162.46	35	161.37	158.00	15	8,053	0.19%
2023/08/17	16	152.91	38.3	156.07	162.50	-22.3	7,568	-0.29%
2023/08/16	5	145.40	11	147.73	148.00	-6	7,375	-0.08%
2023/08/15	17	145.47	17	148.41	148.00	0	7,370	0.00%
2023/08/14	17	146.59	18.1	148.26	145.50	-1.1	7,445	-0.01%
2023/08/11	8	142.31	25.1	144.37	144.00	-17.1	7,296	-0.23%
2023/08/10	19	136.24	16	137.72	134.50	3	7,168	0.04%
2023/08/09	14.2	133.82	14	135.29	134.00	0.2	7,041	0.00%
2023/08/08	20.5	145.72	7	144.50	142.00	13.5	6,934	0.20%
2023/08/07	5	155.30	10	154.45	157.00	-5	6,834	-0.07%
2023/08/04	2	142.00	1	150.50	153.00	1	6,816	0.01%
2023/08/02	9	146.60	7	150.71	143.50	2	6,813	0.03%
2023/08/01	3.2	143.74	2	145.50	146.00	1.2	6,804	0.02%
2023/07/31	2	146.25	9	147.78	146.00	-7	6,825	-0.10%
2023/07/27	3	143.35	5	147.00	148.50	-2	6,885	-0.03%
2023/07/26	10	143.35	2	144.00	142.50	8	6,922	0.12%
2023/07/25	1	150.50	11	151.36	150.50	-10	6,883	-0.15%
2023/07/24	24.7	150.64	5	155.20	148.50	19.7	6,876	0.29%
2023/07/21	26.3	153.26	25.1	155.94	157.50	1.2	6,847	0.02%
2023/07/20	32.1	153.36	34	154.97	156.50	-1.9	6,734	-0.03%
2023/07/19	33	155.24	45	156.46	155.00	-12	6,591	-0.18%
2023/07/18	45	150.87	30	150.38	147.00	15	6,367	0.24%
2023/07/17	36	142.99	27.1	148.13	150.50	9	6,100	0.15%
2023/07/14	29	131.93	25	134.00	137.00	4	5,895	0.07%
2023/07/13	22.9	125.92	16	126.47	125.00	6.9	5,633	0.12%
2023/07/12	11.1	128.71	12	125.79	123.00	-1	5,470	-0.02%
2023/07/11	15.2	122.70	19	124.82	129.00	-3.8	5,292	-0.07%
2023/07/10	31	126.66	37	127.34	121.00	-6	4,986	-0.12%
2023/07/07	16	117.97	33	117.23	119.50	-17	4,576	-0.37%
2023/07/06	33	117.63	57	116.93	113.00	-24	4,203	-0.57%
2023/07/05	64	115.44	45	114.90	117.50	19	3,888	0.49%
2023/07/04	2	103.25	5	105.50	107.00	-3	3,632	-0.08%
2023/07/03	4	102.75	4	102.00	102.00	0	3,593	0.00%
2023/06/30	5	100.90	8	102.13	102.50	-3	3,629	-0.08%
2023/06/29	2	100.75	3.1	101.34	101.50	-1.1	3,693	-0.03%
2023/06/28	1.1	99.99	2	99.60	99.60	-1	3,801	-0.02%
2023/06/27	7	101.86	7	101.93	100.00	0	4,008	0.00%
2023/06/26	5	102.70	6	103.50	103.00	-1	3,999	-0.03%
2023/06/21	0	0.00	3.1	99.44	99.40	-3.1	3,998	-0.08%
2023/06/20	7.1	100.64	2	99.00	99.00	5.1	4,063	0.13%
2023/06/19	8	102.38	6	102.17	102.00	2	4,072	0.05%
2023/06/16	9	102.28	10.1	102.06	101.50	-1.1	4,079	-0.03%
2023/06/15	8.1	102.25	9	101.61	102.00	-0.9	4,077	-0.02%
2023/06/14	5	106.90	4	106.13	105.50	1	4,061	0.02%
2023/06/13	3	104.67	17	106.35	106.50	-14	4,006	-0.35%
2023/06/12	10	105.80	2	105.75	105.00	8	3,973	0.20%
2023/06/09	10	103.55	21.1	103.69	105.00	-11.1	3,916	-0.28%
2023/06/08	22	99.30	1	98.90	97.80	21	3,847	0.55%
2023/06/07	6.1	100.92	5	100.40	100.00	1.1	3,904	0.03%
2023/06/06	8	100.60	6.3	100.30	100.50	1.7	4,321	0.04%
2023/06/05	2	106.50	6	106.92	106.50	-4	4,905	-0.08%
2023/06/02	9.3	106.38	5	106.70	104.50	4.3	5,298	0.08%
2023/06/01	19	105.97	20	107.00	105.00	-1	5,956	-0.02%
2023/05/31	4	101.75	2.1	100.52	101.00	2	6,135	0.03%
2023/05/30	3.1	100.02	6	101.42	101.00	-3	6,418	-0.05%
2023/05/29	5	98.54	14	98.24	99.50	-9	6,498	-0.14%
2023/05/26	7	96.09	3	93.90	93.90	4	6,433	0.06%
2023/05/25	9	96.66	1	97.10	96.10	8	6,463	0.12%
2023/05/24	8	96.60	6	95.80	95.80	2	6,596	0.03%
2023/05/23	5	98.06	0	0.00	97.40	5	6,766	0.07%
2023/05/22	0	0.00	2	98.00	97.90	-2	6,736	-0.03%
2023/05/19	3	96.97	3	97.77	97.10	0	6,716	0.00%
2023/05/18	8	99.79	3	98.27	97.00	5	6,641	0.08%
2023/05/17	3	96.80	6	98.10	99.10	-3	6,385	-0.05%
2023/05/16	7	91.43	8	91.30	90.10	-1	6,303	-0.02%
2023/05/12	0	0.00	1	89.20	89.70	-1	6,270	-0.02%
2023/05/11	0	88.10	0	0.00	88.10	0	6,277	0.00%
2023/05/09	3	89.43	1.2	90.00	89.10	1.8	6,390	0.03%
2023/05/08	3	91.13	4	92.20	91.10	-1	6,388	-0.02%
2023/05/05	1	93.60	0	0.00	92.20	1	6,426	0.02%
2023/05/04	3	93.87	2	94.65	92.70	1	6,469	0.02%
2023/05/03	0	0.00	2	92.20	92.00	-2	6,419	-0.03%
2023/05/02	5	95.64	5	94.12	94.50	0	6,402	0.00%
2023/04/28	4	92.77	2	92.70	91.50	2	6,351	0.03%
2023/04/27	4	90.90	6	91.25	92.20	-2	6,329	-0.03%
2023/04/26	4	91.33	1	90.40	92.00	3	6,315	0.05%
2023/04/25	3	91.70	3	91.77	90.30	0	6,313	0.00%
2023/04/24	4	94.45	4	94.15	93.30	0	6,280	0.00%
2023/04/21	4	95.23	15	92.80	92.90	-11	6,260	-0.18%
2023/04/20	3	96.64	2	95.95	96.00	1	6,219	0.02%
2023/04/19	3	99.00	7	99.41	98.50	-4	6,173	-0.06%
2023/04/18	4	102.50	2	100.00	100.00	2	6,121	0.03%
2023/04/17	1	105.00	5	105.00	105.00	-4	6,062	-0.07%
2023/04/14	4	103.25	3	103.67	103.00	1	6,057	0.02%
2023/04/13	2	105.00	1	105.50	104.00	1	6,024	0.02%
2023/04/12	12	105.71	1	107.49	107.50	11	5,999	0.18%
2023/04/11	4	108.12	2	107.00	107.00	2	5,991	0.03%
2023/04/10	7	109.00	5	109.30	108.00	2	5,978	0.03%
2023/04/07	1	104.50	5	105.00	103.50	-4	5,900	-0.07%
2023/04/06	3	104.67	3	104.50	106.50	0	5,877	0.00%
2023/03/31	1.1	103.93	4	103.25	103.50	-2.9	5,837	-0.05%
2023/03/30	1	104.50	3	104.67	106.00	-2	5,801	-0.03%
2023/03/29	12	102.54	6.3	103.48	103.50	5.7	5,745	0.10%
2023/03/28	12	107.21	1	114.50	104.50	11	5,679	0.19%
2023/03/27	2	117.50	3	116.83	116.00	-1	5,550	-0.02%
2023/03/24	11	120.23	18	119.00	118.50	-7	5,740	-0.12%
2023/03/23	0.1	123.50	5	124.50	124.50	-4.9	5,717	-0.09%
2023/03/22	8	117.94	2	117.00	117.00	6	5,721	0.10%
2023/03/21	21.1	115.78	1	115.50	115.00	20.1	5,692	0.35%
2023/03/20	10.2	114.49	1	115.50	114.00	9.2	5,683	0.16%
2023/03/17	1	111.00	2	114.00	114.50	-1	5,722	-0.02%
2023/03/16	1	108.50	2	109.00	109.00	-1	5,751	-0.02%
2023/03/15	1	110.00	0	0.00	108.00	1	5,801	0.02%
2023/03/14	2	109.50	2	110.25	110.00	0	5,803	0.00%
2023/03/13	1	109.50	2	109.75	110.50	-1	5,800	-0.02%
2023/03/10	5	109.30	2	110.75	108.50	3	5,756	0.05%
2023/03/09	19	117.03	24	116.71	116.00	-5	5,712	-0.09%
2023/03/08	31	113.71	31	112.35	114.00	0	5,429	0.00%
2023/03/07	24	109.48	37	111.88	114.50	-13	4,766	-0.27%
2023/03/06	41	102.61	34	103.53	104.50	7	4,331	0.16%
2023/03/03	9	95.03	15	96.49	98.60	-6	3,607	-0.17%
2023/03/02	13	88.36	16	88.83	89.70	-3	3,256	-0.09%
2023/03/01	6	85.53	13	85.91	85.50	-7	3,056	-0.23%
2023/02/24	6	82.00	2	84.60	83.30	4	2,905	0.14%
2023/02/23	2	83.35	2	83.35	83.10	0	2,893	0.00%
2023/02/22	10	82.70	3	83.40	82.80	7	2,931	0.24%
2023/02/21	8	81.53	15	83.96	87.40	-7	2,949	-0.24%
2023/02/20	0	0.00	1	79.50	79.50	-1	2,829	-0.04%
2023/02/17	1	79.10	2	78.60	78.20	-1	2,935	-0.03%
2023/02/16	1	78.40	0	0.00	78.30	1	2,976	0.03%
2023/02/14	0	0.00	2	78.30	78.10	-2	3,151	-0.06%
2023/02/13	1	77.50	0	0.00	77.70	1	3,144	0.03%
2023/02/10	3	78.43	3	78.37	78.10	0	3,159	0.00%
2023/02/09	3	78.33	3	78.67	78.70	0	3,152	0.00%
2023/02/08	2	79.30	4	80.18	78.00	-2	3,147	-0.06%
2023/02/07	12	79.25	3	79.97	78.70	9	3,113	0.29%
2023/02/06	0	0.00	5	75.64	76.00	-5	3,051	-0.16%
2023/02/03	1	77.60	3	77.77	76.50	-2	3,042	-0.07%
2023/02/02	0	0.00	2	75.40	76.50	-2	3,006	-0.07%
2023/01/31	1	72.20	1.1	72.19	72.10	-0.1	2,948	0.00%
2023/01/30	5	71.32	0.3	71.30	71.20	4.7	2,945	0.16%
2023/01/17	0	0.00	0	69.60	69.00	0	2,946	0.00%
2023/01/16	0	0.00	0.4	68.98	69.10	-0.4	2,951	-0.01%
2023/01/13	2.2	66.94	1	67.30	68.30	1.2	2,954	0.04%
2023/01/12	0.6	69.58	0	0.00	69.10	0.6	2,926	0.02%
2023/01/10	0	0.00	1	71.40	70.00	-1	2,933	-0.03%
2023/01/09	2	71.95	1	72.70	71.90	1	2,937	0.03%
2023/01/06	2	71.30	1	71.40	71.40	1	2,942	0.03%
2023/01/05	0	0.00	2	72.30	71.30	-2	2,966	-0.07%
2023/01/04	1	71.30	0	0.00	71.10	1	2,971	0.03%
2023/01/03	1	69.80	2	69.90	70.90	-1	2,976	-0.03%
2022/12/30	1	71.30	0	0.00	69.90	1	2,979	0.03%
2022/12/29	1	67.10	24	69.16	70.30	-23	2,996	-0.77%
2022/12/28	1	69.70	0	0.00	69.40	1	3,006	0.03%
2022/12/27	1	72.30	0	0.00	71.70	1	3,033	0.03%
2022/12/26	0	0.00	1	72.20	72.00	-1	3,036	-0.03%
2022/12/23	1	70.70	1	71.00	71.10	0	3,047	0.00%
2022/12/22	2	71.80	1	72.00	71.40	1	3,061	0.03%
2022/12/21	1	71.70	1	70.50	70.70	0	3,103	0.00%
2022/12/20	3	75.60	3	74.67	71.30	0	3,103	0.00%
2022/12/19	4	75.73	2	76.35	75.40	2	3,084	0.06%
2022/12/16	7	83.69	4	83.28	80.90	3	3,005	0.10%
2022/12/15	1	82.10	2	81.40	82.40	-1	2,792	-0.04%
2022/12/14	3	81.43	25	82.03	82.40	-22	2,765	-0.80%
2022/12/13	2	78.80	2	79.70	78.30	0	2,689	0.00%
2022/12/12	3	78.90	1	79.10	79.10	2	2,680	0.07%
2022/12/09	4	80.90	5	82.30	80.20	-1	2,698	-0.04%
2022/12/08	0	0.00	2	80.30	82.20	-2	2,666	-0.07%
2022/12/07	3	81.20	2	81.80	78.30	1	2,642	0.04%
2022/12/06	4	80.90	8	81.89	80.10	-4	2,627	-0.15%
2022/12/05	5	81.36	3.1	81.27	81.10	1.9	2,658	0.07%
2022/12/02	4	80.37	1	81.20	81.20	3	2,727	0.11%
2022/12/01	2	81.50	1	81.50	80.00	1	2,818	0.04%
2022/11/30	5	82.60	11	81.74	81.40	-6	3,226	-0.19%
2022/11/29	23	79.63	11	80.26	80.90	12	3,198	0.38%
2022/11/28	1	78.40	8.8	80.09	80.30	-7.8	3,714	-0.21%
2022/11/24	1	78.50	1	79.80	78.50	0	3,890	0.00%
2022/11/23	22	80.30	24	81.21	79.30	-2	4,000	-0.05%
2022/11/22	6	79.78	5	78.28	78.80	1	3,894	0.03%
2022/11/21	14	79.54	4	79.83	78.50	10	3,910	0.26%
2022/11/18	15.8	78.22	2	78.65	79.10	13.8	3,858	0.36%
2022/11/17	14	78.31	9	79.01	78.10	5	3,769	0.13%
2022/11/16	0	0.00	20	75.10	74.60	-20	3,625	-0.55%
2022/11/15	1	70.60	1	72.50	74.50	0	3,572	0.00%
2022/11/14	21	69.63	2	68.65	69.70	19	3,470	0.55%
2022/11/11	1	66.60	3	71.60	68.20	-2	3,450	-0.06%
2022/11/10	0	0.00	4	64.20	65.10	-4	3,324	-0.12%
2022/11/09	0	0.00	6	59.15	59.20	-6	3,393	-0.18%
2022/11/08	5	59.32	2	59.15	58.10	3	3,444	0.09%
2022/11/07	1	58.50	4	58.48	58.10	-3	3,454	-0.09%
2022/11/04	1	57.60	1	58.10	58.20	0	3,517	0.00%
2022/11/03	1	57.60	0	0.00	57.60	1	3,776	0.03%
2022/11/02	2	57.21	4	57.50	56.70	-2	3,871	-0.05%
2022/11/01	0	0.00	2	56.00	56.00	-2	3,900	-0.05%
2022/10/31	6	54.62	2	54.70	54.70	4	3,951	0.10%
2022/10/28	3	53.43	1	53.10	52.10	2	3,959	0.05%
2022/10/27	1	54.30	1	55.20	55.20	0	3,964	0.00%
2022/10/26	2	54.10	2	54.30	53.00	0	3,971	0.00%
2022/10/24	0	0.00	1	55.60	55.60	-1	4,000	-0.02%
2022/10/20	1	56.70	0	0.00	56.30	1	4,069	0.02%
2022/10/18	1	59.40	1	58.70	58.70	0	4,155	0.00%
2022/10/17	0	0.00	1	55.20	58.00	-1	4,194	-0.02%
2022/10/14	1	58.70	0	0.00	58.00	1	4,332	0.02%
2022/10/13	1	57.50	0	0.00	56.00	1	4,538	0.02%
2022/10/11	2	60.55	2	61.00	60.50	0	5,294	0.00%
2022/10/07	1	65.60	0	0.00	64.60	1	5,468	0.02%
2022/10/06	5	65.38	4	65.45	65.60	1	5,614	0.02%
2022/10/05	2	65.65	1	66.10	64.60	1	5,629	0.02%
2022/10/04	2	65.05	2	65.25	66.00	0	5,605	0.00%
2022/10/03	1	62.00	1	62.60	62.50	0	5,583	0.00%
2022/09/30	2	62.15	1	63.20	63.00	1	5,643	0.02%
2022/09/29	2	62.85	3	63.80	61.90	-1	5,636	-0.02%
2022/09/28	1	63.20	0	0.00	62.50	1	5,612	0.02%
2022/09/27	3	67.97	2	67.75	69.40	1	5,556	0.02%
2022/09/26	2	67.40	0	0.00	67.00	2	5,537	0.04%
2022/09/22	2	73.85	2	75.40	75.50	0	5,492	0.00%
2022/09/19	1	76.50	0	0.00	75.70	1	5,463	0.02%
2022/09/16	1	77.00	2	78.40	76.60	-1	5,455	-0.02%
2022/09/15	4	80.70	3	80.63	79.20	1	5,418	0.02%
2022/09/14	4	79.73	3	80.63	81.20	1	5,392	0.02%
2022/09/13	7	83.36	2	83.65	82.00	5	5,340	0.09%
2022/09/12	11	84.06	14	84.59	84.30	-3	5,288	-0.06%
2022/09/08	4	83.18	5	83.26	83.50	-1	5,218	-0.02%
2022/09/07	14	83.34	13	83.84	82.30	1	5,128	0.02%
2022/09/06	54	85.61	78.1	86.84	85.10	-24.1	5,009	-0.48%
2022/09/05	19	84.15	13.2	84.01	83.90	5.8	4,556	0.13%
2022/09/02	81.3	84.66	66	83.97	83.00	15.3	4,421	0.35%
2022/09/01	30	83.00	33.2	84.19	87.00	-3.2	3,922	-0.08%
2022/08/31	23	77.83	20	78.33	79.10	3	3,738	0.08%
2022/08/30	6	78.82	8	78.26	78.20	-2	3,687	-0.05%
2022/08/29	3	74.27	0	0.00	74.00	3	3,575	0.08%
2022/08/26	2	78.65	6	78.02	77.60	-4	3,593	-0.11%
2022/08/24	3	73.83	1	74.20	73.50	2	3,519	0.06%
2022/08/23	1	73.20	1	73.60	74.50	0	3,508	0.00%
2022/08/22	4	76.65	0	0.00	75.00	4	3,472	0.12%
2022/08/19	4	77.33	6	77.30	77.30	-2	3,453	-0.06%
2022/08/17	9	76.57	9	77.86	76.60	0	3,392	0.00%
2022/08/16	4	78.83	6	79.37	77.70	-2	3,351	-0.06%
2022/08/15	3	75.33	6	75.87	77.90	-3	3,242	-0.09%
2022/08/12	2	77.60	6	78.02	78.00	-4	3,180	-0.13%
2022/08/11	16	78.22	14	78.19	77.50	2	3,142	0.06%
2022/08/10	28	81.69	24	82.04	78.80	4	3,063	0.13%
2022/08/09	4	79.40	1	80.10	78.90	3	2,789	0.11%
2022/08/08	2	81.50	0.3	82.60	82.60	1.7	2,668	0.06%
2022/08/05	3	79.70	2	80.05	79.80	1	2,606	0.04%
2022/08/04	1	73.80	0	0.00	75.30	1	2,544	0.04%
2022/07/29	0	0.00	10	78.50	78.80	-10	2,454	-0.41%
2022/07/28	1	77.20	4	80.80	76.90	-3	2,423	-0.12%
2022/07/27	0	0.00	1	79.10	79.10	-1	2,389	-0.04%
2022/07/26	0	0.00	3	76.63	76.00	-3	2,341	-0.13%
2022/07/25	4	79.70	8	78.85	79.10	-4	2,304	-0.17%
2022/07/22	3	77.57	2	77.20	76.80	1	2,235	0.04%
2022/07/21	3	76.43	1	77.30	77.30	2	2,191	0.09%
2022/07/20	18	75.86	16.1	76.20	77.10	1.9	2,035	0.09%
2022/07/19	30.1	75.08	32	74.36	76.10	-1.9	1,816	-0.10%
2022/07/18	78	70.81	31.1	71.19	72.90	46.9	1,408	3.33%
2022/07/15	30	66.21	79.2	66.93	69.60	-49.2	1,012	-4.86%
2022/07/14	16.1	60.94	27.4	59.90	63.30	-11.3	813	-1.38%
2022/07/13	0	0.00	2	56.80	57.60	-2	654	-0.31%
2022/07/11	1	57.80	0	0.00	56.20	1	599	0.17%
2022/07/08	5	56.90	5	57.40	58.70	0	578	0.00%
2022/07/07	0	0.00	2	55.50	56.20	-2	505	-0.40%
2022/07/01	1	53.30	1	52.00	52.00	0	495	0.00%
2022/06/21	0	0.00	2	59.25	59.80	-2	497	-0.40%
2022/06/20	1	59.70	0	0.00	56.40	1	497	0.20%
2022/06/17	0	0.00	1	60.60	61.60	-1	489	-0.20%
2022/06/16	3	63.27	0	0.00	62.00	3	489	0.61%
2022/06/15	0	0.00	2	65.85	65.10	-2	489	-0.41%
2022/06/14	1	63.50	0	0.00	64.90	1	489	0.20%
2022/06/13	1	65.70	2	65.45	64.60	-1	486	-0.21%
2022/06/10	8	68.39	5	67.76	67.20	3	477	0.63%
2022/06/09	3	65.43	3	66.87	66.60	0	424	0.00%
2022/06/07	17.2	66.08	17	67.43	66.50	0.2	399	0.05%
2022/06/06	1	63.10	3	67.67	67.90	-2	358	-0.56%
2022/05/31	2	60.85	0	0.00	60.90	2	316	0.63%
2022/05/10	1	55.30	1	56.00	56.10	0	355	0.00%
2022/05/04	0	0.00	2	58.90	59.30	-2	365	-0.55%
2022/05/03	1	59.00	0	0.00	58.80	1	369	0.27%
2022/04/28	1	58.60	0	0.00	58.00	1	375	0.27%
2022/04/26	1	60.60	0	0.00	60.10	1	377	0.26%
2022/04/19	0	0.00	9	61.59	61.50	-9	465	-1.94%
2022/04/14	0	0.00	6	64.00	64.10	-6	538	-1.11%
2022/04/12	0	0.00	1	63.20	63.20	-1	588	-0.17%
2022/04/07	2	66.15	1	66.00	65.80	1	693	0.14%
2022/04/06	1	66.80	0	0.00	66.80	1	705	0.14%
2022/03/30	0	0.00	1	66.90	66.60	-1	782	-0.13%
2022/03/29	0	0.00	1	66.10	66.60	-1	847	-0.12%
2022/03/01	0	0.00	0.1	66.60	67.10	-0.1	2,006	0.00%
2022/02/25	0	0.00	1	65.40	65.40	-1	2,041	-0.05%
2022/02/24	2	64.95	0	0.00	64.10	2	2,121	0.09%
2022/02/22	1	67.30	1	66.90	67.00	0	2,590	0.00%
2022/02/16	10	70.20	0	0.00	70.10	10	2,841	0.35%
2022/02/14	1	68.70	0	0.00	68.70	1	2,881	0.03%
2022/02/09	1	71.60	0	0.00	72.00	1	2,898	0.03%
2022/02/08	1	71.80	1	71.70	71.70	0	2,901	0.00%
2022/02/07	0	0.00	1	68.40	69.10	-1	2,896	-0.03%
2022/01/24	2	68.50	0	0.00	69.30	2	2,927	0.07%
2022/01/19	0	0.00	1	70.80	71.00	-1	3,098	-0.03%
2022/01/18	1	72.70	1	72.70	71.10	0	3,121	0.00%
2022/01/17	1	70.60	1	71.50	72.10	0	3,119	0.00%
2022/01/14	2	71.75	1	69.90	70.60	1	3,109	0.03%
2022/01/12	2	75.30	2	75.20	75.50	0	3,062	0.00%
2022/01/10	1	77.20	1	77.20	77.20	0	3,042	0.00%
2022/01/07	1	77.50	1	76.20	76.30	0	3,035	0.00%
2022/01/06	0	0.00	1	81.80	80.30	-1	2,997	-0.03%
2022/01/05	2.1	80.75	1	80.40	80.40	1.1	2,986	0.04%
2022/01/04	5	83.84	8	83.28	83.40	-3	2,959	-0.10%
2022/01/03	5	81.72	2	81.00	81.90	3	2,898	0.10%
2021/12/30	2	81.20	4	79.83	79.80	-2	2,878	-0.07%
2021/12/29	2	80.50	4	80.88	80.50	-2	2,869	-0.07%
2021/12/28	4	83.13	3	82.80	81.60	1	2,873	0.03%
2021/12/27	1	81.10	1	81.10	80.20	0	2,847	0.00%
2021/12/24	4.1	80.92	4	81.20	80.10	0.1	2,843	0.00%
2021/12/23	6	82.32	6	81.88	82.00	0	2,814	0.00%
2021/12/22	7	85.34	3	84.23	83.30	4	2,754	0.15%
2021/12/21	21.2	86.21	34.1	86.53	84.30	-12.9	2,603	-0.50%
2021/12/20	8	82.39	6	82.75	83.00	2	2,181	0.09%
2021/12/17	6	80.27	14	81.37	80.20	-8	2,042	-0.39%
2021/12/16	1	76.40	6	76.67	77.00	-5	1,833	-0.27%
2021/12/13	0	0.00	4	76.60	76.70	-4	1,814	-0.22%
2021/12/10	5	74.90	0	0.00	75.20	5	1,816	0.28%
2021/12/08	0	0.00	10	73.68	73.60	-10	1,805	-0.55%
2021/12/07	1	72.80	0.4	73.25	73.00	0.6	1,807	0.03%
2021/12/06	0.4	72.71	0	0.00	72.30	0.4	1,806	0.02%
2021/12/03	2	72.90	4	72.65	72.00	-2	1,837	-0.11%
2021/12/02	2	71.60	2	72.80	71.20	0	1,868	0.00%
2021/12/01	0	0.00	1	73.00	73.60	-1	1,934	-0.05%
2021/11/30	3	74.47	1	74.30	74.00	2	1,961	0.10%
2021/11/29	1	72.90	3	71.50	72.90	-2	2,073	-0.10%
2021/11/25	7	81.23	3	81.03	78.10	4	2,059	0.19%
2021/11/24	2.1	77.69	0	0.00	77.10	2.1	2,014	0.10%
2021/11/23	21	81.63	10	80.00	78.20	11	2,006	0.55%
2021/11/22	44	84.68	19	84.82	84.20	25	2,026	1.23%
2021/11/19	2	81.25	51	83.06	83.20	-49	1,701	-2.88%
2021/11/18	42	77.38	38	77.57	75.70	4	1,580	0.25%
2021/11/17	5	74.94	0	0.00	75.10	5	1,493	0.33%
2021/11/15	0	0.00	0.1	75.10	74.80	-0.1	1,437	-0.01%
2021/11/12	0	0.00	1	72.00	70.00	-1	1,377	-0.07%
2021/11/11	0	0.00	13	69.79	68.80	-13	1,353	-0.96%
2021/11/10	13	69.15	2	70.20	70.50	11	1,367	0.80%
2021/11/08	0	0.00	5	68.10	67.70	-5	1,382	-0.36%
2021/11/05	1	67.80	2	68.55	68.00	-1	1,402	-0.07%
2021/11/04	2	69.80	2	70.20	68.60	0	1,422	0.00%
2021/11/03	2	69.80	0	0.00	69.80	2	1,435	0.14%
2021/11/02	2.1	68.90	0	0.00	68.50	2.1	1,443	0.14%
2021/10/28	4	72.60	20	72.44	71.10	-16	1,422	-1.12%
2021/10/27	11	74.40	19	74.54	73.40	-8	1,402	-0.57%
2021/10/26	0	0.00	2	71.90	71.90	-2	1,287	-0.16%
2021/10/25	2	65.40	0	0.00	65.40	2	1,282	0.16%
2021/10/22	0	0.00	2	63.75	63.10	-2	1,321	-0.15%
2021/10/21	7	63.67	7	64.63	63.80	0	1,341	0.00%
2021/10/20	0	0.00	0.1	63.40	63.80	-0.1	1,346	-0.01%
2021/10/19	2	63.20	2	62.65	63.20	0	1,372	0.00%
2021/10/15	0	0.00	2	62.40	61.80	-2	1,452	-0.14%
2021/10/07	1	63.00	1	62.60	62.60	0	1,584	0.00%
2021/10/05	1	61.90	1	61.40	63.80	0	1,721	0.00%
2021/10/01	0	65.50	0	0.00	64.10	0	1,774	0.00%
2021/09/30	10	66.80	0	0.00	67.10	10	1,791	0.56%
2021/09/27	0	0.00	5	71.16	70.00	-5	1,938	-0.26%
2021/09/24	1	69.80	0	0.00	70.00	1	2,005	0.05%
2021/09/17	0.1	69.60	0	0.00	70.10	0.1	2,431	0.00%
2021/09/16	21	68.99	2	69.05	69.60	19	2,746	0.69%
2021/09/14	1	71.40	0	0.00	71.30	1	3,090	0.03%
2021/09/09	0	0.00	1	73.50	74.00	-1	3,370	-0.03%
2021/09/08	3	73.47	0	0.00	73.00	3	3,424	0.09%
2021/09/07	1	77.00	1	79.40	77.50	0	3,493	0.00%
2021/09/06	26	79.80	14	79.28	77.50	12	3,748	0.32%
2021/09/03	0	0.00	1	75.40	75.40	-1	3,802	-0.03%
2021/09/02	3	78.80	22	79.12	74.00	-19	3,806	-0.50%
2021/08/30	0	0.00	20	71.25	70.20	-20	3,817	-0.52%
2021/08/27	10	72.50	0	0.00	71.10	10	3,925	0.25%
2021/08/26	9	75.03	9	75.63	73.20	0	4,031	0.00%
2021/08/25	0	0.00	10.1	74.79	74.90	-10.1	4,286	-0.24%
2021/08/24	4.1	68.94	0	0.00	68.10	4.1	4,377	0.09%
2021/08/23	1	69.90	0	0.00	70.40	1	4,468	0.02%
2021/08/18	1	65.20	0	0.00	69.90	1	5,235	0.02%
2021/08/17	0	68.00	0	0.00	66.10	0	5,314	0.00%
2021/08/16	31	68.56	1	68.30	68.70	30	5,363	0.56%
2021/08/13	2	73.00	2	73.30	70.00	0	5,379	0.00%
2021/08/12	5	71.30	0	0.00	74.10	5	5,416	0.09%
2021/08/11	1	70.50	2	70.65	70.50	-1	5,579	-0.02%
2021/08/09	1	73.51	0	0.00	73.60	1	5,702	0.02%
2021/08/06	4	76.63	2	76.15	76.20	2	5,717	0.03%
2021/08/05	1	79.50	0	0.00	77.80	1	5,719	0.02%
2021/08/03	2	80.00	0	0.00	79.90	2	5,735	0.03%
2021/07/30	1	78.60	0	0.00	78.10	1	5,729	0.02%
2021/07/29	22	79.81	1	79.50	79.60	21	5,723	0.37%
2021/07/27	3.1	80.20	0	0.00	79.30	3.1	5,699	0.05%
2021/07/26	0.1	82.90	1	82.40	82.30	-1	5,799	-0.02%
2021/07/23	2	83.20	4	83.18	83.20	-2	5,893	-0.03%
2021/07/22	1	83.40	0	0.00	81.40	1	5,994	0.02%
2021/07/21	4	84.30	0	0.00	81.50	4	6,052	0.07%
2021/07/20	9.1	86.40	0.1	84.10	84.00	8.9	6,097	0.15%
2021/07/19	0.1	91.30	1	91.70	90.60	-1	6,155	-0.02%
2021/07/16	1	91.70	0	0.00	91.10	1	6,256	0.02%
2021/07/15	1	91.90	1	92.20	91.90	0	6,405	0.00%
2021/07/14	4	92.53	0	0.00	91.50	4	6,404	0.06%
2021/07/13	6.1	96.12	6	93.73	92.40	0.1	6,404	0.00%
2021/07/12	4	94.80	2.1	94.89	95.40	1.9	6,359	0.03%
2021/07/09	2	92.55	3	92.27	92.00	-1	6,365	-0.02%
2021/07/08	3.1	93.19	37	93.38	93.10	-34	6,355	-0.53%
2021/07/07	4	92.40	1	94.10	93.00	3	6,321	0.05%
2021/07/06	3.1	92.47	16	92.82	92.20	-13	6,328	-0.20%
2021/07/05	1	93.20	0	0.00	93.00	1	6,345	0.02%
2021/07/02	11.1	91.50	4	92.50	92.50	7.1	6,323	0.11%
2021/07/01	13	93.38	17	93.35	91.60	-4	6,292	-0.06%
2021/06/30	6	97.12	31	98.05	95.50	-25	6,798	-0.37%
2021/06/29	13.1	100.44	13	99.70	98.00	0.1	7,095	0.00%
2021/06/28	69	102.85	59	101.83	103.00	10	7,010	0.14%
2021/06/25	67	101.73	39	101.15	99.60	28	6,827	0.41%
2021/06/24	15	98.01	13	98.58	97.70	2	6,553	0.03%
2021/06/23	9	97.97	24	96.67	98.60	-15	6,422	-0.23%
2021/06/22	19	92.55	5	96.00	93.00	14	6,254	0.22%
2021/06/21	7	92.90	0	0.00	92.50	7	6,197	0.11%
2021/06/18	21	97.71	14.1	97.60	95.90	6.9	6,174	0.11%
2021/06/17	10	93.76	8	93.83	93.50	2	6,070	0.03%
2021/06/16	29.1	93.25	7	92.91	91.70	22.1	6,054	0.36%
2021/06/15	11	99.31	4	98.00	94.70	7	6,003	0.12%
2021/06/11	6	94.23	11.1	96.07	97.90	-5.1	5,756	-0.09%
2021/06/10	0	0.00	1	89.20	89.00	-1	5,899	-0.02%
2021/06/09	1.1	92.08	27	89.84	88.60	-26	6,033	-0.43%
2021/06/08	1.1	92.24	1	91.30	90.00	0.1	6,106	0.00%
2021/06/07	5.1	92.21	19	90.87	91.00	-13.9	6,514	-0.21%
2021/06/04	8	94.90	10	93.13	92.40	-2	6,436	-0.03%
2021/06/03	13	92.95	8	94.05	92.20	5	6,617	0.08%
2021/06/02	35	97.22	9	100.26	93.90	26	6,489	0.40%
2021/06/01	7	92.90	2.1	96.24	97.70	4.9	6,152	0.08%
2021/05/31	13.1	89.51	0	0.00	88.90	13.1	6,078	0.22%
2021/05/28	13	93.68	7	93.04	92.00	6	5,981	0.10%
2021/05/27	14	93.57	16	92.48	93.00	-2	5,834	-0.03%
2021/05/26	6	84.00	5.1	85.83	88.50	1	5,502	0.02%
2021/05/25	0	0.00	12.1	75.48	80.50	-12.1	5,222	-0.23%
2021/05/24	12	73.18	11	69.41	73.20	1	5,136	0.02%
2021/05/21	10	69.92	0	0.00	69.80	10	5,102	0.20%
2021/05/20	15	70.18	14	68.47	67.10	1	5,111	0.02%
2021/05/19	10	69.80	0	0.00	69.90	10	5,074	0.20%
2021/05/18	1	76.70	0	0.00	77.40	1	4,920	0.02%
2021/05/14	0	0.00	1	78.20	78.20	-1	4,776	-0.02%
2021/05/13	0	0.00	2	67.35	71.10	-2	4,794	-0.04%
2021/05/12	0	0.00	2	67.50	64.70	-2	4,903	-0.04%
2021/05/11	0	0.00	1	70.60	69.20	-1	5,042	-0.02%
2021/05/05	1	81.30	0	0.00	80.00	1	5,263	0.02%
2021/05/04	0	0.00	1	74.10	75.10	-1	5,277	-0.02%
2021/05/03	2.1	80.24	1	85.00	78.20	1.1	5,255	0.02%
2021/04/29	1	84.50	10	87.22	86.70	-9	5,135	-0.18%
2021/04/28	14.1	93.64	11	94.12	88.10	3.1	5,035	0.06%
2021/04/27	3	97.43	4.1	96.66	96.80	-1.1	4,910	-0.02%
2021/04/23	2.1	99.17	14	96.14	94.00	-11.9	4,729	-0.25%
2021/04/22	5	105.00	2	104.25	104.00	3	4,603	0.07%
2021/04/21	10	123.55	0	0.00	115.50	10	4,484	0.22%
2021/04/20	4	118.25	1	128.00	128.00	3	4,309	0.07%
2021/04/19	1	125.00	1	122.00	124.00	0	4,318	0.00%
2021/04/16	0	0.00	6	120.00	120.00	-6	4,297	-0.14%
2021/04/15	5	98.60	4	106.90	109.50	1	4,271	0.02%
2021/04/13	4	130.00	0	0.00	121.50	4	4,197	0.10%
2021/04/12	0	0.00	1	123.00	124.00	-1	4,189	-0.02%
2021/04/09	0.1	125.00	4	125.50	124.50	-3.9	4,163	-0.09%
2021/04/08	2	139.00	4	134.75	138.00	-2	4,122	-0.05%
2021/04/07	9	132.00	0	0.00	132.00	9	4,109	0.22%
2021/04/06	27	129.39	37	129.19	132.00	-10	4,075	-0.24%
2021/04/01	11	118.68	12	119.83	120.00	-1	3,508	-0.03%
2021/03/31	0	0.00	20	109.50	109.50	-20	3,145	-0.64%
2021/03/30	15	96.07	0	0.00	99.70	15	3,104	0.48%
2021/03/29	19	87.96	1	90.70	90.70	18	3,051	0.59%
2021/03/26	10	81.06	6	82.17	82.50	4	3,005	0.13%
2021/03/25	0	0.00	4	79.00	79.00	-4	2,971	-0.13%
2021/03/24	0	0.00	2	79.00	80.00	-2	2,935	-0.07%
2021/03/23	0	0.00	6	73.50	77.00	-6	2,899	-0.21%
2021/03/22	3	80.63	0	0.00	79.30	3	2,854	0.11%
2021/03/19	0	0.00	13.4	77.10	81.60	-13.4	2,814	-0.48%
2021/03/18	0	0.00	69	75.80	76.90	-69	2,768	-2.49%
2021/03/17	0	0.00	2	74.00	73.00	-2	2,717	-0.07%
2021/03/16	35	76.18	79	75.05	71.70	-44	2,671	-1.65%
2021/03/15	10	73.48	165	73.64	74.20	-155	2,397	-6.46%	大賣/鉅額交易
2021/03/12	12	66.78	3	67.50	67.50	9	2,224	0.40%
2021/03/11	10	59.34	20	58.62	61.40	-10	2,102	-0.48%
2021/03/09	309	50.78	107.1	50.63	50.90	201.9	1,638	12.32%	大買/大賣/鉅額交易
2021/03/08	0	0.00	1	46.35	46.35	-1	1,348	-0.07%
2021/03/05	38	42.15	1	42.15	42.15	37	1,358	2.72%
2021/03/02	0	0.00	2	38.00	37.40	-2	1,352	-0.15%
2021/02/26	4	37.36	0	0.00	37.35	4	1,350	0.30%
2021/02/24	0	0.00	5	36.15	36.20	-5	1,336	-0.37%
2021/02/23	0	0.00	1	37.80	37.60	-1	1,321	-0.08%
2021/02/22	1	37.70	0	0.00	38.75	1	1,301	0.08%
2021/02/04	1	35.35	1	34.50	34.70	0	1,222	0.00%
2021/02/03	3	37.45	24	37.93	35.85	-21	1,169	-1.80%
2021/02/02	23	37.46	41	37.71	37.55	-18	1,040	-1.73%
2021/02/01	2	40.85	0	0.00	40.85	2	876	0.23%
2021/01/29	2	43.00	3	44.50	45.35	-1	841	-0.12%
2021/01/28	15	37.77	17	38.67	41.25	-2	719	-0.28%
2021/01/27	1	37.45	5	37.42	37.50	-4	629	-0.64%
2021/01/26	55	36.62	9	37.10	36.30	46	610	7.53%
2021/01/19	14	36.81	14	36.30	36.00	0	551	0.00%
2021/01/12	1	37.10	1	37.70	36.65	0	520	0.00%
2021/01/06	1	36.00	0	0.00	35.55	1	475	0.21%
2021/01/05	0	0.00	2	37.60	36.90	-2	458	-0.44%
2020/12/31	2	36.55	0	0.00	36.80	2	428	0.47%
2020/12/30	0	0.00	1	37.85	37.60	-1	411	-0.24%
2020/12/29	0	0.00	2	37.00	37.10	-2	403	-0.50%
2020/12/28	0	0.00	20	36.55	37.30	-20	396	-5.05%
2020/12/25	1	36.00	2	36.00	35.90	-1	382	-0.26%
2020/12/24	10	35.45	0	0.00	36.00	10	374	2.67%
2020/12/23	0.8	35.70	0	0.00	35.65	0.8	370	0.21%
2020/12/22	0	0.00	2	35.60	35.50	-2	370	-0.54%
2020/12/18	0	0.00	5	36.30	35.75	-5	369	-1.35%
2020/12/17	0	0.00	5	36.30	36.20	-5	368	-1.36%
2020/12/14	2	36.93	0	0.00	36.90	2	364	0.55%
2020/12/11	8	36.20	2	36.90	36.20	6	364	1.64%
2020/12/08	2	36.83	0	0.00	36.80	2	391	0.51%
2020/12/07	2	36.48	0	0.00	36.35	2	394	0.51%
2020/12/03	0	0.00	1	37.95	37.35	-1	385	-0.26%
2020/12/02	2	37.95	0	0.00	37.60	2	378	0.53%
2020/11/30	1	38.00	5	37.56	37.40	-4	358	-1.12%
2020/11/27	1	37.45	8	37.39	38.35	-7	359	-1.95%
2020/11/25	0	0.00	1	36.60	36.20	-1	320	-0.31%
2020/11/24	1	36.45	1	36.65	36.30	0	314	0.00%
2020/11/18	5	35.31	0	0.00	35.10	5	280	1.79%
2020/11/16	1	35.35	1	35.80	35.80	0	279	0.00%
2020/11/13	0	0.00	1	33.90	35.80	-1	263	-0.38%
2020/11/12	0	0.00	1	33.75	33.95	-1	252	-0.40%
2020/09/24	1	33.30	2	33.70	33.00	-1	391	-0.26%
2020/09/16	0	0.00	1	34.70	34.70	-1	395	-0.25%
2020/09/15	2	35.73	0	0.00	35.15	2	394	0.51%
2020/09/14	0	0.00	1	35.40	35.35	-1	397	-0.25%
2020/09/11	10	36.63	3	36.98	36.00	7	394	1.77%
2020/09/04	0	0.00	2	34.40	35.10	-2	370	-0.54%
2020/09/03	1	35.30	0	0.00	35.10	1	381	0.26%
2020/09/02	1	35.90	1	36.15	36.05	0	383	0.00%
2020/08/31	3	33.55	0	0.00	33.75	3	384	0.78%
2020/08/28	1	32.70	0	0.00	32.85	1	381	0.26%
2020/08/14	1	35.10	0	0.00	35.10	1	471	0.21%
2020/08/13	0	0.00	2	36.30	36.00	-2	471	-0.42%
2020/08/11	2	36.75	0	0.00	36.25	2	472	0.42%
2020/08/05	0	0.00	1	35.20	35.20	-1	500	-0.20%
2020/07/30	0	0.00	1	35.00	35.00	-1	605	-0.17%
2020/07/23	1	37.45	0	0.00	37.35	1	624	0.16%
2020/07/10	0	0.00	3	38.00	37.90	-3	641	-0.47%
2020/07/09	0	0.00	1	40.30	39.45	-1	643	-0.16%
2020/07/08	1	40.00	0	0.00	39.70	1	637	0.16%
2020/07/07	10	39.95	11	40.92	39.90	-1	628	-0.16%
2020/07/06	0	0.00	2	38.65	38.60	-2	605	-0.33%
2020/06/15	1	36.70	1	36.90	36.70	0	606	0.00%
2020/06/11	2	37.90	1	37.20	37.40	1	620	0.16%
2020/06/03	6	39.38	0	0.00	38.95	6	611	0.98%
2020/05/29	0	0.00	1	38.75	38.60	-1	605	-0.17%
2020/05/27	2	38.93	1	40.00	40.05	1	569	0.18%
2020/05/26	0	0.00	6	36.60	36.45	-6	524	-1.14%
2020/05/25	6	36.00	0	0.00	36.30	6	523	1.15%
2020/05/21	2	36.90	1	36.65	36.60	1	521	0.19%
2020/05/20	0	0.00	0.3	36.15	36.15	-0.3	523	-0.05%
2020/05/11	2	40.55	4	40.24	40.00	-2	484	-0.41%
2020/05/07	1	41.55	0	0.00	39.85	1	458	0.22%
2020/05/06	0	0.00	1	37.00	39.95	-1	429	-0.23%
2020/05/05	1	36.30	0	0.00	36.35	1	384	0.26%
2020/04/30	2	34.00	1	34.00	34.20	1	375	0.27%
2020/04/29	0	0.00	2	34.08	34.00	-2	379	-0.53%
2020/04/28	1	34.00	0	0.00	34.00	1	380	0.26%
2020/04/27	1	33.10	0	0.00	33.80	1	381	0.26%
2020/04/23	0	0.00	2	32.10	32.10	-2	371	-0.54%
2020/04/22	1	30.55	1	31.00	32.15	0	370	0.00%
2020/04/21	1	32.15	2	33.08	31.50	-1	366	-0.27%
2020/04/17	1	33.65	0	0.00	33.50	1	364	0.27%
2020/04/16	1	32.80	0	0.00	33.30	1	360	0.28%
2020/04/15	1	32.70	3	33.37	32.70	-2	356	-0.56%
2020/04/14	0	0.00	1	33.85	33.30	-1	353	-0.28%
2020/04/13	0	0.00	2	32.63	32.20	-2	347	-0.58%
2020/04/10	4	31.98	5	32.70	32.55	-1	344	-0.29%
2020/04/09	1	33.45	0	0.00	33.45	1	334	0.30%
2020/04/08	1	30.30	2	30.55	30.65	-1	307	-0.32%
2020/04/07	3	27.00	0	0.00	27.90	3	300	1.00%
2020/04/06	0	0.00	1	26.00	26.35	-1	301	-0.33%
2020/04/01	3	25.67	0	0.00	26.30	3	305	0.98%
2020/03/26	1	25.85	0	0.00	26.50	1	354	0.28%
2020/03/25	7	26.10	1	25.90	26.40	6	362	1.65%
2020/03/24	3	23.92	3	24.00	24.10	0	359	0.00%
2020/03/23	1	23.00	1	23.25	22.90	0	359	0.00%
2020/03/20	3	21.50	3	22.95	23.00	0	355	0.00%
2020/03/18	2	22.80	1	23.00	23.25	1	343	0.29%
2020/03/16	2	27.35	0	0.00	24.75	2	328	0.61%
2020/03/13	0	0.00	4	27.20	27.50	-4	318	-1.26%
2020/03/12	1	30.15	0	0.00	30.15	1	308	0.32%
2020/03/10	0	0.00	3	33.00	33.70	-3	300	-1.00%
2020/03/09	2	34.70	0	0.00	34.50	2	295	0.68%
2020/03/04	1	35.00	0	0.00	34.95	1	292	0.34%
2020/02/21	0.1	40.40	0	0.00	40.00	0.1	272	0.04%
2020/02/17	0	0.00	1	40.90	41.20	-1	273	-0.37%
2020/02/14	1	41.70	0	0.00	41.35	1	272	0.37%
2020/02/11	0	0.00	2	39.53	40.10	-2	259	-0.77%
2020/02/07	0	0.00	1	39.15	39.15	-1	259	-0.38%
2020/02/06	1	39.20	1	39.70	39.90	0	261	0.00%
2020/02/05	1	38.75	1	39.00	38.75	0	261	0.00%
2020/01/30	3.7	41.15	0	0.00	41.10	3.7	313	1.18%
2020/01/14	2	46.15	1	46.20	46.20	1	336	0.30%
2020/01/13	2	46.10	0	0.00	46.40	2	337	0.59%
2020/01/09	1	45.70	0	0.00	45.45	1	341	0.29%
2019/12/30	2	49.00	0	0.00	48.75	2	345	0.58%
2019/12/27	1	48.60	1	48.25	47.90	0	345	0.00%
2019/12/26	1	48.80	1	48.55	48.20	0	354	0.00%
2019/12/25	0	0.00	1	47.80	47.70	-1	342	-0.29%
2019/12/23	9	49.23	5	49.40	48.55	4	340	1.17%
2019/12/20	0	0.00	1	47.95	48.30	-1	304	-0.33%
2019/12/18	0	0.00	1	46.80	46.80	-1	292	-0.34%
2019/12/16	1	45.50	0	0.00	45.50	1	290	0.34%
2019/12/13	1	46.50	0	0.00	45.20	1	292	0.34%
2019/12/12	0	0.00	2	46.93	46.30	-2	291	-0.69%
2019/12/11	1	45.75	0	0.00	45.55	1	292	0.34%
2019/11/20	0	0.00	1	47.20	47.00	-1	371	-0.27%
2019/11/15	1	47.20	0	0.00	46.65	1	377	0.27%
2019/11/08	0	0.00	0	47.55	47.50	0	386	-0.01%
2019/11/07	0	0.00	1	47.50	47.50	-1	390	-0.26%
2019/11/04	1	49.00	0	0.00	49.05	1	388	0.26%
2019/11/01	1	49.70	0	0.00	49.40	1	388	0.26%
2019/10/30	1	51.60	1	50.90	51.20	0	387	0.00%
2019/10/29	2	52.30	1	53.00	51.70	1	382	0.26%
2019/10/24	0	0.00	1	49.10	49.00	-1	331	-0.30%
2019/10/22	0	0.00	2	48.00	47.65	-2	327	-0.61%
2019/10/09	0	0.00	1	46.60	46.70	-1	365	-0.27%
2019/10/08	1	48.05	5	47.80	47.10	-4	373	-1.07%
2019/10/07	1	48.35	0	0.00	48.05	1	392	0.25%
2019/10/03	0	0.00	1	49.00	49.20	-1	421	-0.24%
2019/10/02	3	46.83	3	47.77	48.80	0	438	0.00%
2019/10/01	0	0.00	0	49.55	49.50	0	429	0.00%
2019/09/27	0	0.00	0.1	49.20	48.90	-0.1	448	-0.01%
2019/09/25	0	0.00	2	49.95	49.85	-2	455	-0.44%
2019/09/23	0	0.00	3	50.47	50.40	-3	475	-0.63%
2019/09/20	1	51.20	0	0.00	50.90	1	494	0.20%
2019/09/18	0	0.00	1	51.20	51.00	-1	501	-0.20%
2019/09/17	0	0.00	1	51.50	51.00	-1	504	-0.20%
2019/09/09	0	0.00	1	51.90	52.20	-1	544	-0.18%
2019/09/06	2	51.10	0	0.00	51.30	2	554	0.36%
2019/09/03	5	54.12	2	53.85	52.90	3	609	0.49%
2019/09/02	7	53.54	0	0.00	54.00	7	598	1.17%
2019/08/30	1	50.80	1	50.00	51.00	0	573	0.00%
2019/08/28	1	48.80	0	0.00	48.80	1	563	0.18%
2019/08/27	0	0.00	1	48.65	48.70	-1	565	-0.18%
2019/08/22	0	0.00	1	50.50	50.00	-1	565	-0.18%
2019/08/21	1	50.00	0	0.00	50.30	1	565	0.18%
2019/08/20	0	0.00	1	50.50	50.50	-1	572	-0.17%
2019/08/16	2	48.70	2	48.78	48.85	0	578	0.00%
2019/08/13	2	50.05	10	49.98	49.90	-8	574	-1.39%
2019/08/12	2	49.85	0	0.00	49.60	2	578	0.35%
2019/08/07	0	0.00	1	51.10	49.90	-1	578	-0.17%
2019/08/05	1	50.00	0	0.00	50.50	1	588	0.17%
2019/08/02	1	51.40	0	0.00	51.00	1	591	0.17%
2019/08/01	2	52.20	0	0.00	52.40	2	592	0.34%
2019/07/26	5	53.78	1	53.60	54.10	4	623	0.64%
2019/07/24	0	0.00	8	53.20	53.40	-8	625	-1.28%
2019/07/19	0	0.00	2	55.40	55.30	-2	634	-0.32%
2019/07/17	2	57.20	1	57.19	56.80	1	624	0.16%
2019/07/16	1	57.90	1	57.00	57.00	0	616	0.00%
2019/07/15	1	57.00	1	57.70	57.00	0	615	0.00%
2019/07/12	2	56.85	0	0.00	57.00	2	618	0.32%
2019/07/11	2	58.30	3	58.37	57.30	-1	614	-0.16%
2019/07/10	1	57.80	1	57.20	57.90	0	601	0.00%
2019/07/09	1	56.00	2	56.40	56.70	-1	583	-0.17%
2019/07/08	3	56.13	0	0.00	56.00	3	585	0.51%
2019/07/05	1	55.00	0	0.00	55.10	1	578	0.17%
2019/07/04	0	0.00	3	55.40	55.20	-3	588	-0.51%
2019/07/03	2	54.00	1	53.80	53.80	1	578	0.17%
2019/07/01	5	54.80	1	55.50	54.30	4	592	0.68%
2019/06/28	1	53.60	2	53.50	53.60	-1	587	-0.17%
2019/06/27	3	54.23	6	54.10	53.60	-3	609	-0.49%
2019/06/25	1	52.50	0	0.00	51.10	1	610	0.16%
2019/06/21	0	0.00	6	52.85	53.20	-6	637	-0.94%
2019/06/19	2	52.20	2	52.00	51.60	0	677	0.00%
2019/06/18	4	51.15	0	0.00	50.50	4	735	0.54%
2019/06/17	1	50.80	1	51.00	50.60	0	773	0.00%
2019/06/14	2	51.05	0	0.00	50.80	2	805	0.25%
2019/06/13	10	51.48	6	51.43	51.10	4	827	0.48%
2019/06/12	0	0.00	1	48.70	48.60	-1	836	-0.12%
2019/06/11	1	47.20	5	48.16	48.10	-4	898	-0.45%
2019/05/30	0	0.00	3	45.25	45.25	-3	1,243	-0.24%
2019/05/29	0	0.00	17	45.13	45.20	-17	1,371	-1.24%
2019/05/27	1	46.55	2	45.75	45.45	-1	1,519	-0.07%
2019/05/24	3	45.90	16	45.88	45.80	-13	1,619	-0.80%
2019/05/21	3	46.62	0	0.00	47.65	3	1,804	0.17%
2019/05/17	0	0.00	0.1	46.65	46.65	-0.1	1,827	-0.01%
2019/05/16	0	0.00	5	48.60	48.25	-5	1,854	-0.27%
2019/05/14	2	45.50	2	48.80	48.80	0	1,871	0.00%
2019/05/08	2	52.00	2	53.00	53.30	0	1,877	0.00%
2019/05/06	0	0.00	1	54.30	54.00	-1	1,920	-0.05%
2019/05/03	0	0.00	1	53.40	54.00	-1	1,910	-0.05%
2019/04/30	0	0.00	4	49.80	52.30	-4	1,891	-0.21%
2019/04/29	1	51.00	0	0.00	50.30	1	1,887	0.05%
2019/04/26	0	0.00	10	51.58	52.00	-10	1,899	-0.53%
2019/04/23	4	52.60	0	0.00	52.90	4	1,885	0.21%
2019/04/22	10	54.50	0	0.00	54.10	10	1,882	0.53%
2019/04/17	0	0.00	1	54.50	54.50	-1	1,906	-0.05%
2019/04/15	0	0.00	61	55.29	55.10	-61	1,898	-3.21%
2019/04/12	11	55.55	0	0.00	55.30	11	1,898	0.58%
2019/04/11	2	57.00	0	0.00	56.80	2	1,891	0.11%
2019/04/10	0	0.00	10	56.70	57.00	-10	1,877	-0.53%
2019/04/09	0	0.00	2	58.00	57.80	-2	1,863	-0.11%
2019/04/03	0	0.00	3	57.70	57.40	-3	1,838	-0.16%
2019/04/02	3	58.20	0	0.00	57.50	3	1,834	0.16%
2019/04/01	0	0.00	4	58.03	57.80	-4	1,825	-0.22%
2019/03/28	1	57.10	40	56.98	56.70	-39	1,803	-2.16%
2019/03/27	2	58.20	2	57.90	58.00	0	1,794	0.00%
2019/03/26	25	58.92	0	0.00	58.50	25	1,789	1.40%
2019/03/25	10	58.03	19	57.90	58.10	-9	1,769	-0.51%
2019/03/22	3	59.53	1	61.60	59.60	2	1,743	0.11%
2019/03/21	6	61.92	27	61.60	60.80	-21	1,700	-1.23%
2019/03/20	23	61.12	20	59.50	59.50	3	1,638	0.18%
2019/03/19	28	60.86	2	60.05	59.50	26	1,604	1.62%
2019/03/18	4	59.80	1	60.40	60.30	3	1,584	0.19%
2019/03/15	28	61.10	4	61.83	59.10	24	1,556	1.54%
2019/03/14	21	61.13	2	61.30	61.00	19	1,511	1.26%
2019/03/13	37	61.25	7	60.64	60.30	30	1,464	2.05%
2019/03/12	38	60.64	4	60.50	58.90	34	1,401	2.43%
2019/03/11	2	57.85	2	58.20	58.40	0	1,332	0.00%
2019/03/08	0	0.00	2	58.00	58.20	-2	1,353	-0.15%
2019/03/07	5	58.10	6	59.87	57.80	-1	1,341	-0.07%
2019/03/06	2	60.20	0	0.00	60.60	2	1,332	0.15%
2019/03/05	2	61.75	1	61.40	60.00	1	1,297	0.08%
2019/03/04	3	60.57	4	60.45	61.10	-1	1,215	-0.08%
2019/02/27	8	58.01	16	57.82	58.10	-8	1,098	-0.73%
2019/02/26	14	55.83	0	0.00	55.30	14	999	1.40%
2019/02/25	7	55.63	6	56.18	55.40	1	1,055	0.09%
2019/02/22	6	54.42	0	0.00	54.20	6	954	0.63%
2019/02/21	3	55.20	7	55.16	55.40	-4	890	-0.45%
2019/02/18	0	0.00	2	50.40	50.30	-2	772	-0.26%
2019/02/15	1	51.00	2	51.60	50.00	-1	772	-0.13%
2019/02/14	0	0.00	1	49.45	49.65	-1	761	-0.13%
2019/02/13	2	48.85	8	49.14	48.70	-6	776	-0.77%
2019/02/12	0	0.00	1	48.50	48.50	-1	786	-0.13%
2019/02/11	1	47.20	0	0.00	47.45	1	831	0.12%
2019/01/30	2	47.40	1	47.40	47.40	1	873	0.11%
2019/01/29	0	0.00	1.1	47.97	47.40	-1.1	939	-0.11%
2019/01/28	2	46.98	0	0.00	47.20	2	950	0.21%
2019/01/25	5	48.73	4	47.75	47.40	1	1,003	0.10%
2019/01/24	0	0.00	5	46.17	45.85	-5	1,011	-0.49%
2019/01/23	2	45.85	1	45.85	45.85	1	1,062	0.09%
2019/01/22	4	45.80	0	0.00	45.80	4	1,113	0.36%
2019/01/21	0	0.00	10	46.00	45.80	-10	1,189	-0.84%
2019/01/18	12	45.65	11	46.65	45.50	1	1,283	0.08%
2019/01/15	0	0.00	6	45.70	45.35	-6	1,581	-0.38%
2019/01/14	2	46.03	0	0.00	45.60	2	1,682	0.12%
2019/01/11	0	0.00	4	46.58	45.65	-4	1,767	-0.23%
2019/01/10	1	45.65	2	46.00	45.45	-1	1,779	-0.06%
2019/01/09	6	45.00	6	44.98	44.85	0	1,795	0.00%
2019/01/04	2	41.55	0	0.00	42.10	2	1,847	0.11%
2019/01/03	1	43.75	1	44.30	43.85	0	1,860	0.00%
2018/12/25	0	0.00	6	44.70	44.70	-6	1,968	-0.30%
2018/12/21	5	43.60	0	0.00	45.40	5	2,022	0.25%
2018/12/20	4	44.44	0	0.00	43.90	4	2,015	0.20%
2018/12/19	2	45.90	0	0.00	45.30	2	2,014	0.10%
2018/12/17	4	47.00	0	0.00	46.70	4	2,044	0.20%
2018/12/14	1	46.70	1	47.00	47.00	0	2,074	0.00%
2018/12/13	0	0.00	5	47.55	47.35	-5	2,093	-0.24%
2018/12/12	4	46.80	0	0.00	46.80	4	2,123	0.19%
2018/12/11	2	45.50	1	45.60	45.55	1	2,155	0.05%
2018/12/06	3	46.90	1	46.70	46.70	2	2,285	0.09%
2018/12/05	1	49.25	0	0.00	49.35	1	2,280	0.04%
2018/12/04	3	51.13	2	51.20	50.00	1	2,298	0.04%
2018/12/03	1	51.60	7	51.70	51.30	-6	2,306	-0.26%
2018/11/30	1	49.55	3	49.33	49.80	-2	2,280	-0.09%
2018/11/29	0	0.00	1	49.65	48.60	-1	2,279	-0.04%
2018/11/28	0	0.00	1	48.20	48.20	-1	2,263	-0.04%
2018/11/27	2	47.30	1	48.20	48.20	1	2,276	0.04%
2018/11/26	4	47.33	0	0.00	47.20	4	2,274	0.18%
2018/11/23	3	46.82	1	46.50	46.50	2	2,274	0.09%
2018/11/22	5	50.80	5	51.44	47.70	0	2,262	0.00%
2018/11/21	0	0.00	6	48.00	48.05	-6	2,196	-0.27%
2018/11/19	1	47.95	0	0.00	47.95	1	2,221	0.05%
2018/11/16	0	0.00	1.1	47.77	47.45	-1.1	2,237	-0.05%
2018/11/15	3	47.00	0	0.00	47.30	3	2,232	0.13%
2018/11/13	3	46.83	1	47.85	48.20	2	2,255	0.09%
2018/11/12	5	47.88	4	47.80	47.70	1	2,246	0.04%
2018/11/09	4	49.98	4.1	49.95	50.00	-0.1	2,238	0.00%
2018/11/08	12	50.89	10	51.42	50.20	2	2,252	0.09%
2018/11/07	1	49.35	6	49.83	51.40	-5	2,216	-0.23%
2018/11/06	23	50.96	17	51.05	49.00	6	2,202	0.27%
2018/11/05	2	49.35	3	50.13	50.30	-1	2,139	-0.05%
2018/11/02	6	50.93	4	49.73	49.80	2	2,133	0.09%
2018/11/01	3	49.40	4	50.83	50.60	-1	2,097	-0.05%
2018/10/31	2	48.93	3	49.08	48.75	-1	2,062	-0.05%
2018/10/30	11	46.30	11	46.32	47.20	0	2,028	0.00%
2018/10/29	8	47.50	4	47.35	47.00	4	1,996	0.20%
2018/10/26	32	52.10	33	52.67	50.20	-1	1,944	-0.05%
2018/10/25	7	52.03	12	52.17	52.20	-5	1,875	-0.27%
2018/10/24	28	54.58	28	54.01	54.40	0	1,798	0.00%
2018/10/23	2	52.00	4	52.33	51.00	-2	1,671	-0.12%
2018/10/22	2	50.60	4	53.13	53.20	-2	1,609	-0.12%
2018/10/19	43	47.20	44	47.64	48.40	-1	1,519	-0.07%
2018/10/17	0	0.00	13	46.24	47.00	-13	1,475	-0.88%
2018/10/16	0	0.00	1	42.95	43.70	-1	1,510	-0.07%
2018/10/15	0	0.00	1	42.40	42.60	-1	1,573	-0.06%
2018/10/09	16	45.41	2	45.53	44.05	14	1,844	0.76%
2018/10/08	1	46.00	2	46.23	47.00	-1	1,896	-0.06%
2018/10/05	13	47.44	1	48.55	46.10	12	1,944	0.62%
2018/10/04	0	0.00	1	49.55	49.85	-1	1,935	-0.05%
2018/10/03	1	49.80	0	0.00	49.80	1	1,932	0.05%
2018/10/02	1	52.70	0	0.00	52.20	1	1,944	0.05%
2018/09/28	1	53.10	3	53.57	52.00	-2	2,009	-0.10%
2018/09/27	2	51.80	1	51.40	51.20	1	1,988	0.05%
2018/09/25	2	50.55	2	51.40	51.90	0	2,035	0.00%
2018/09/21	1	49.35	36	50.12	50.50	-35	2,046	-1.71%
2018/09/20	14	48.78	0	0.00	49.30	14	2,051	0.68%
2018/09/19	19	50.24	4	50.80	49.70	15	2,041	0.73%
2018/09/18	1	51.00	1.1	52.12	50.10	-0.1	2,045	0.00%
2018/09/17	14	53.71	0	0.00	53.50	14	2,028	0.69%
2018/09/14	3	52.00	6.1	52.45	54.40	-3.1	2,021	-0.15%
2018/09/13	8	52.18	3.2	52.98	49.50	4.9	1,980	0.24%
2018/09/12	5	56.36	5	57.30	55.00	0	1,975	0.00%
2018/09/11	7	58.24	2	58.70	58.60	5	2,022	0.25%
2018/09/10	5	58.18	8	59.04	58.00	-3	2,044	-0.15%
2018/09/07	10	60.70	13	60.17	60.00	-3	2,076	-0.14%
2018/09/04	0	0.00	2	62.00	62.40	-2	2,419	-0.08%
2018/08/31	10	61.50	0	0.00	61.50	10	2,702	0.37%
2018/08/29	1	61.40	0	0.00	60.80	1	2,848	0.04%
2018/08/28	0	0.00	1	61.90	61.60	-1	3,033	-0.03%
2018/08/27	0	0.00	0	61.80	61.80	0	3,199	0.00%
2018/08/24	0	0.00	5	60.50	60.40	-5	3,490	-0.14%
2018/08/23	2	60.15	5	60.80	60.90	-3	3,572	-0.08%
2018/08/22	0	0.00	2	59.10	59.70	-2	3,589	-0.06%
2018/08/20	4.7	57.31	0	0.00	56.80	4.7	3,714	0.13%
2018/08/17	0	0.00	2	59.20	58.00	-2	3,844	-0.05%
2018/08/16	1	58.90	10	57.50	59.70	-9	4,052	-0.22%
2018/08/15	6	58.50	2	58.60	58.50	4	4,175	0.10%
2018/08/14	1	62.00	0	0.00	61.00	1	4,285	0.02%
2018/08/13	1	62.20	1	60.60	61.00	0	4,343	0.00%
2018/08/10	2	63.90	1	63.90	63.90	1	4,327	0.02%
2018/08/09	4	65.18	3	64.70	64.70	1	4,351	0.02%
2018/08/07	0	0.00	1	66.20	64.90	-1	4,357	-0.02%
2018/08/06	5	64.90	3	64.67	64.30	2	4,362	0.05%
2018/08/01	0	0.00	1	63.50	63.40	-1	4,354	-0.02%
2018/07/31	1	62.40	0	0.00	62.70	1	4,331	0.02%
2018/07/30	1	63.00	0	0.00	62.10	1	4,337	0.02%
2018/07/27	0	0.00	3	62.20	62.40	-3	4,327	-0.07%
2018/07/26	7	62.57	4	62.30	61.90	3	4,317	0.07%
2018/07/25	1	62.20	1	62.70	62.50	0	4,322	0.00%
2018/07/24	4	63.28	3	63.90	62.80	1	4,314	0.02%
2018/07/23	4	62.25	5	62.10	61.50	-1	4,295	-0.02%
2018/07/20	5	69.86	4	70.13	67.70	1	4,261	0.02%
2018/07/19	16	71.29	53	71.85	69.00	-37	4,202	-0.88%
2018/07/18	12	68.63	8	68.33	68.50	4	4,079	0.10%
2018/07/17	4	68.05	10	68.81	69.80	-6	4,039	-0.15%
2018/07/16	4	66.83	4	67.25	66.00	0	3,981	0.00%
2018/07/13	1	65.98	1	67.10	65.10	0	3,933	0.00%
2018/07/12	0	0.00	1	63.70	64.00	-1	3,911	-0.03%
2018/07/10	1	62.30	0	0.00	61.90	1	3,983	0.03%
2018/07/09	5	63.14	4	63.33	63.80	1	4,022	0.02%
2018/07/06	4	60.03	16	60.24	61.90	-12	4,134	-0.29%
2018/07/05	2	61.50	0	0.00	61.30	2	4,252	0.05%
2018/07/03	5	64.60	23	63.10	62.90	-18	4,267	-0.42%
2018/07/02	0	0.00	8	64.04	63.50	-8	4,242	-0.19%
2018/06/29	5	63.10	5	62.36	64.90	0	4,237	0.00%
2018/06/28	34	62.84	13	62.41	62.00	21	4,228	0.50%
2018/06/27	5	63.40	5	63.92	62.10	0	4,249	0.00%
2018/06/26	4	61.83	9	62.79	63.30	-5	4,336	-0.12%
2018/06/25	0	0.00	2	64.00	63.00	-2	4,356	-0.05%
2018/06/22	3	62.73	0	0.00	62.00	3	4,356	0.07%
2018/06/21	8	65.90	7	64.40	64.20	1	4,375	0.02%
2018/06/20	0	0.00	9	63.06	65.00	-9	4,364	-0.21%
2018/06/15	2	64.85	1	64.60	64.50	1	4,446	0.02%
2018/06/14	1	67.99	2	68.05	66.90	-1	4,427	-0.02%
2018/06/13	9	67.16	12	68.02	67.30	-3	4,376	-0.07%
2018/06/12	8	67.60	18	67.38	66.70	-10	4,381	-0.23%
2018/06/11	6	65.62	7	65.37	65.20	-1	4,362	-0.02%
2018/06/08	34	66.28	26.9	65.18	64.00	7.1	4,285	0.17%
2018/06/07	11	62.11	17	62.14	62.50	-6	4,133	-0.15%
2018/06/06	18	63.56	16	63.61	63.50	2	4,133	0.05%
2018/06/05	13	63.53	20	64.10	63.00	-7	4,151	-0.17%
2018/06/04	15	63.94	36	62.82	61.50	-21	3,975	-0.53%
2018/06/01	18	61.01	43	60.59	62.00	-25	3,807	-0.66%
2018/05/31	35	55.63	19	55.39	57.20	16	3,509	0.46%
2018/05/30	1	51.70	0	0.00	52.00	1	3,428	0.03%
2018/05/29	9	54.20	8	54.74	52.90	1	3,403	0.03%
2018/05/28	10	56.33	5	56.82	55.00	5	3,356	0.15%
2018/05/25	15	56.83	1	57.40	55.60	14	3,325	0.42%
2018/05/24	19	53.73	26	54.47	56.80	-7	3,194	-0.22%
2018/05/23	23	53.04	16	52.75	51.70	7	3,019	0.23%
2018/05/22	9	51.49	6	51.78	51.50	3	2,936	0.10%
2018/05/21	2	46.60	6	47.41	49.50	-4	2,818	-0.14%
2018/05/18	0	0.00	1	45.65	45.00	-1	2,778	-0.04%
2018/05/17	0	0.00	3	46.50	45.60	-3	2,805	-0.11%
2018/05/16	2	45.35	4	45.75	44.75	-2	2,801	-0.07%
2018/05/11	1	46.00	1	46.00	44.00	0	2,817	0.00%
2018/05/10	7	44.63	0	0.00	44.95	7	2,810	0.25%
2018/05/09	1	46.20	0	0.00	45.50	1	2,802	0.04%
2018/05/04	0	0.00	1	46.60	46.60	-1	2,860	-0.03%
2018/05/03	1	47.30	0	0.00	46.05	1	2,884	0.03%
2018/05/02	1	47.65	1	47.75	47.55	0	2,940	0.00%
2018/04/30	1	47.40	2	47.10	47.55	-1	3,008	-0.03%
2018/04/27	11	46.18	1	46.40	46.25	10	3,036	0.33%
2018/04/26	1	44.70	1	48.20	45.00	0	3,143	0.00%
2018/04/25	1	47.00	5	47.28	48.00	-4	3,129	-0.13%
2018/04/24	14	47.65	4	46.79	46.45	10	3,158	0.32%
2018/04/23	3	48.40	1	50.80	48.55	2	3,199	0.06%
2018/04/20	2	50.70	8	50.42	49.60	-6	3,334	-0.18%
2018/04/19	4	48.53	1	49.50	48.55	3	3,320	0.09%
2018/04/18	5	49.58	16	50.00	48.60	-11	3,312	-0.33%
2018/04/17	7	50.96	7	51.59	49.30	0	3,276	0.00%
2018/04/16	2	50.65	26	52.30	50.60	-24	3,232	-0.74%
2018/04/13	3	51.17	3	51.47	50.50	0	3,190	0.00%
2018/04/12	11	51.34	48	50.89	51.30	-37	3,138	-1.18%
2018/04/11	5	48.16	29	48.63	49.25	-24	3,024	-0.79%
2018/04/10	12	45.36	13	45.42	44.85	-1	2,866	-0.03%
2018/04/09	2	43.00	2	43.30	43.35	0	2,844	0.00%
2018/04/03	2	43.60	2	43.75	43.75	0	2,857	0.00%
2018/04/02	6	44.48	0	0.00	44.20	6	2,862	0.21%
2018/03/31	1	44.10	1	45.05	45.05	0	2,879	0.00%
2018/03/30	3	44.27	4	44.03	44.25	-1	2,881	-0.03%
2018/03/29	54	44.99	60	45.17	44.85	-6	2,860	-0.21%
2018/03/28	13	43.94	21	43.08	43.30	-8	2,782	-0.29%
2018/03/27	1	42.75	1	43.50	42.70	0	2,765	0.00%
2018/03/26	3	42.07	2	42.30	42.40	1	2,768	0.04%
2018/03/23	18	42.14	7	41.89	42.00	11	2,752	0.40%
2018/03/22	10	44.70	11	44.48	42.85	-1	2,771	-0.04%
2018/03/21	22	45.49	46	44.44	44.95	-24	2,717	-0.88%
2018/03/20	0	0.00	1	43.30	42.20	-1	2,620	-0.04%
2018/03/19	1	44.10	0	0.00	43.85	1	2,637	0.04%
2018/03/16	2	45.00	12	44.30	44.60	-10	2,744	-0.36%
2018/03/15	2	42.98	9	43.07	44.40	-7	2,770	-0.25%
2018/03/14	3	40.13	0	0.00	40.40	3	2,875	0.10%
2018/03/13	10	40.33	13	40.33	40.75	-3	2,946	-0.10%
2018/03/12	13	39.05	3	39.12	38.95	10	3,030	0.33%
2018/03/09	3	39.38	25	38.59	39.60	-22	3,019	-0.73%
2018/03/08	16	35.94	2	36.20	36.75	14	2,952	0.47%
2018/03/07	3	35.00	30	35.63	35.00	-27	2,955	-0.91%
2018/03/06	6	36.63	0	0.00	35.70	6	2,982	0.20%
2018/03/05	0	0.00	1	37.80	36.30	-1	2,996	-0.03%
2018/03/02	1	37.75	0	0.00	37.50	1	3,016	0.03%
2018/02/27	26	38.50	11	38.68	37.85	15	3,066	0.49%
2018/02/26	2	38.40	2	37.90	37.50	0	3,040	0.00%
2018/02/22	1	37.35	16	37.89	38.75	-15	3,305	-0.45%
2018/02/21	10	36.20	0	0.00	36.25	10	3,407	0.29%
2018/02/09	1	35.60	0	0.00	35.25	1	3,450	0.03%
2018/02/06	0	0.00	1	34.00	32.80	-1	3,382	-0.03%
2018/02/05	1	34.80	2	35.35	35.65	-1	3,376	-0.03%
2018/02/02	0	0.00	0.1	37.00	37.10	-0.1	3,402	0.00%
2018/01/31	1	37.80	0	0.00	37.50	1	3,532	0.03%
2018/01/30	2.1	38.59	1	38.30	38.15	1.1	3,571	0.03%
2018/01/29	0	0.00	10	39.52	38.40	-10	3,575	-0.28%
2018/01/25	2	38.20	1	38.60	38.00	1	3,534	0.03%
2018/01/24	11	39.30	5.7	38.54	38.60	5.3	3,498	0.15%
2018/01/23	1	37.70	0	0.00	36.80	1	3,491	0.03%
2018/01/22	4.2	37.63	21	38.86	38.45	-16.8	3,593	-0.47%
2018/01/19	0	0.00	6	37.43	37.05	-6	3,531	-0.17%
2018/01/18	2	37.10	51	37.54	36.90	-49	3,530	-1.39%
2018/01/17	106	37.86	26.8	37.74	37.50	79.2	3,520	2.25%	大買/
2018/01/16	88	37.56	100	37.81	37.30	-12	3,529	-0.34%
2018/01/15	15	41.62	0	0.00	41.40	15	3,371	0.44%
2018/01/09	0	0.00	10	45.87	45.65	-10	3,572	-0.28%
2018/01/08	1	45.60	0	0.00	45.30	1	3,587	0.03%
2018/01/05	0	0.00	2	47.70	47.30	-2	3,610	-0.06%
2018/01/04	2	46.83	1	46.50	46.65	1	3,723	0.03%
2018/01/03	0	0.00	1	47.25	47.10	-1	3,935	-0.03%
2018/01/02	3	45.90	2	47.18	47.10	1	3,944	0.03%