先進光 (3362)-永豐金-市政券商分點個股進出

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
203.0
漲跌
▼3.5
漲幅
-1.69%
成交量
1,497張
產業
上櫃光電類股
398人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/05/15	2	209.76	3	208.33	203.00	-1	2,262	-0.04%
2024/05/14	0	207.00	2	205.75	206.50	-2	2,352	-0.08%
2024/05/13	2	198.00	2	200.75	198.00	0	2,422	0.00%
2024/05/10	5.2	191.80	3.1	193.22	198.50	2.1	2,512	0.08%
2024/05/09	4	200.50	1.1	200.09	200.00	2.9	2,618	0.11%
2024/05/08	1	202.00	0	0.00	202.50	1	2,843	0.04%
2024/05/07	0	202.00	0.1	200.50	202.50	0	2,945	0.00%
2024/05/06	3	205.66	3	203.83	201.00	0	2,996	0.00%
2024/05/03	2	208.02	0	0.00	205.50	2	2,993	0.07%
2024/05/02	2	202.75	0	0.00	201.50	2	3,026	0.07%
2024/04/30	1.1	205.77	0	0.00	206.50	1.1	3,122	0.04%
2024/04/29	0	0.00	1	203.50	205.00	-1	3,259	-0.03%
2024/04/26	7.2	203.17	0	0.00	201.50	7.2	3,294	0.22%
2024/04/25	0	204.00	0	0.00	202.50	0	3,314	0.00%
2024/04/24	5.2	204.86	3.3	204.87	206.50	1.9	3,335	0.06%
2024/04/23	2	196.73	1.3	196.65	196.50	0.7	3,350	0.02%
2024/04/22	1	200.98	5	197.50	193.50	-4	3,367	-0.12%
2024/04/19	10.4	199.04	0.2	203.32	201.00	10.2	3,414	0.30%
2024/04/18	1	209.01	1	208.99	205.50	0	3,499	0.00%
2024/04/17	1.3	206.76	1	206.50	206.50	0.3	3,525	0.01%
2024/04/16	10	196.46	14	195.75	201.00	-4	3,526	-0.11%
2024/04/15	39.3	216.75	10.1	210.89	206.00	29.2	3,516	0.83%
2024/04/12	23.5	227.85	1	227.00	228.00	22.5	3,475	0.65%
2024/04/11	2.5	225.40	2.3	222.98	226.00	0.2	3,465	0.01%
2024/04/10	2.7	225.32	0	0.00	224.00	2.7	3,478	0.08%
2024/04/09	23.6	235.51	10.3	236.68	229.00	13.3	3,469	0.38%
2024/04/08	11.7	231.89	27	236.09	236.50	-15.3	3,431	-0.45%
2024/04/03	4	224.00	2	223.25	223.00	2	3,410	0.06%
2024/04/02	0.2	223.16	1.2	223.20	222.00	-1	3,430	-0.03%
2024/04/01	1	228.00	0	0.00	225.00	1	3,475	0.03%
2024/03/29	1.1	227.84	1	226.00	226.00	0.1	3,495	0.00%
2024/03/28	5.2	226.31	1	226.50	223.00	4.2	3,594	0.12%
2024/03/27	4.6	224.00	4	225.50	227.50	0.6	3,675	0.02%
2024/03/26	18.6	229.97	7.5	229.85	224.50	11.1	3,720	0.30%
2024/03/25	2	237.49	12	237.71	239.00	-10	3,731	-0.27%
2024/03/22	1.7	228.40	2.1	229.79	231.00	-0.4	3,744	-0.01%
2024/03/21	7.1	230.54	2.1	230.30	227.50	5	3,755	0.13%
2024/03/20	10.5	237.43	0	0.00	232.50	10.5	3,793	0.28%
2024/03/19	2.2	234.12	1.3	238.13	231.00	1	3,961	0.02%
2024/03/18	5.2	235.81	2.1	235.76	235.50	3.1	4,078	0.07%
2024/03/15	12.1	236.73	8	240.86	232.00	4.1	4,094	0.10%
2024/03/14	3.2	228.56	3	226.33	230.00	0.2	4,052	0.00%
2024/03/13	18.6	231.66	9.1	230.52	228.00	9.6	4,023	0.24%
2024/03/12	22.1	242.14	10	243.85	240.00	12.1	3,978	0.30%
2024/03/11	14.4	244.02	20	244.85	237.00	-5.6	3,942	-0.14%
2024/03/08	7.7	266.25	4.3	266.95	260.00	3.4	3,879	0.09%
2024/03/07	7.6	282.89	4	282.65	280.00	3.6	3,866	0.09%
2024/03/06	3	281.00	3.2	282.84	285.00	-0.2	3,895	-0.01%
2024/03/05	3.1	276.50	3.3	276.49	280.00	-0.2	3,909	0.00%
2024/03/04	1.3	279.96	2	282.00	277.00	-0.7	3,915	-0.02%
2024/03/01	3.6	286.56	0	286.92	279.50	3.6	4,073	0.09%
2024/02/29	0	278.86	1	281.00	283.00	-1	4,216	-0.02%
2024/02/27	3.5	278.11	2	273.51	278.00	1.5	4,405	0.03%
2024/02/26	1	264.51	3	270.90	275.50	-2	4,929	-0.04%
2024/02/23	7.6	274.39	21.9	267.45	261.50	-14.4	5,136	-0.28%
2024/02/22	17	274.89	18.1	277.14	281.00	-1.1	5,227	-0.02%
2024/02/21	18.7	257.38	23.2	257.19	259.00	-4.5	5,205	-0.09%
2024/02/20	30.2	246.35	19.3	250.46	251.00	10.9	5,118	0.21%
2024/02/19	15.8	237.26	23.2	238.10	242.00	-7.4	5,087	-0.15%
2024/02/16	24.2	226.54	12	224.46	225.50	12.2	5,044	0.24%
2024/02/15	14.4	221.72	11.4	222.52	222.00	3	4,979	0.06%
2024/02/05	10.1	212.61	15.5	211.94	212.00	-5.4	4,882	-0.11%
2024/02/02	18.2	211.53	16.1	211.94	210.00	2.1	4,828	0.04%
2024/02/01	41	207.44	27.3	207.21	208.00	13.7	4,740	0.29%
2024/01/31	29.6	202.26	52.2	203.03	205.00	-22.6	4,613	-0.49%
2024/01/30	17.1	189.46	25.3	190.02	193.00	-8.2	4,390	-0.19%
2024/01/29	13.1	184.73	9.2	184.88	184.50	3.8	4,327	0.09%
2024/01/26	1.2	179.08	2	180.50	180.00	-0.8	4,282	-0.02%
2024/01/25	9.1	179.17	2	179.00	179.00	7.1	4,282	0.17%
2024/01/24	13.4	185.62	17.6	185.87	182.00	-4.2	4,252	-0.10%
2024/01/23	24.2	182.84	28.8	182.06	182.50	-4.6	4,195	-0.11%
2024/01/22	5	175.51	8.2	175.80	173.00	-3.1	4,064	-0.08%
2024/01/19	6	172.34	6	173.42	174.00	0	4,044	0.00%
2024/01/18	6.1	170.62	9	169.89	171.50	-2.9	4,034	-0.07%
2024/01/17	5.1	170.68	4	171.13	170.00	1.1	4,083	0.03%
2024/01/16	9.1	175.35	3	174.67	173.50	6.1	4,073	0.15%
2024/01/15	4	177.75	10.2	177.43	176.50	-6.2	4,060	-0.15%
2024/01/12	8.9	175.65	19	177.38	176.50	-10.1	4,027	-0.25%
2024/01/11	6	167.67	8	169.19	169.50	-2	3,990	-0.05%
2024/01/10	1.1	164.54	3	164.50	164.00	-1.9	4,004	-0.05%
2024/01/09	11.6	164.15	8	164.81	165.00	3.6	4,013	0.09%
2024/01/08	0	164.90	1	168.00	165.00	-1	4,003	-0.02%
2024/01/05	4	166.75	3	168.17	165.50	1	4,013	0.03%
2024/01/04	18.1	166.98	7	167.64	166.00	11.1	4,005	0.28%
2024/01/03	21.1	169.03	4	171.00	169.00	17.1	4,015	0.43%
2024/01/02	4	172.63	3	174.00	171.50	1	4,017	0.03%
2023/12/29	9.4	173.20	10	172.75	173.00	-0.6	4,104	-0.01%
2023/12/28	8	176.75	10	175.00	174.00	-2	4,099	-0.05%
2023/12/27	14.1	176.14	16	176.60	176.50	-1.9	4,090	-0.05%
2023/12/26	5.1	171.28	19	170.53	172.50	-13.9	4,061	-0.34%
2023/12/25	24.8	170.31	15	170.40	170.00	9.8	4,054	0.24%
2023/12/22	24.3	177.57	23.1	177.74	178.00	1.2	4,026	0.03%
2023/12/21	6.2	170.42	10	171.70	175.50	-3.9	3,936	-0.10%
2023/12/20	14.3	169.03	25	169.42	169.50	-10.7	3,904	-0.27%
2023/12/19	17.1	162.80	3.2	164.95	165.00	13.9	3,858	0.36%
2023/12/18	8.1	167.38	2	169.00	166.00	6.1	3,850	0.16%
2023/12/15	12.2	171.51	12	169.75	169.50	0.2	3,849	0.00%
2023/12/14	40.4	178.70	26.7	177.08	174.00	13.8	3,830	0.36%
2023/12/13	15.4	185.41	14	184.86	181.50	1.3	3,678	0.04%
2023/12/12	4	187.49	5	189.89	188.00	-1	3,706	-0.03%
2023/12/11	4.1	183.89	0	185.50	184.50	4.1	3,736	0.11%
2023/12/08	2.6	180.23	4	180.50	180.50	-1.4	3,752	-0.04%
2023/12/07	0	178.91	0	179.00	179.50	0	3,775	0.00%
2023/12/06	3.1	182.01	0	183.00	180.00	3.1	3,849	0.08%
2023/12/05	5	182.70	4	183.00	181.00	1	3,896	0.03%
2023/12/04	10	187.21	28	189.07	186.00	-18	3,925	-0.46%
2023/12/01	18	190.19	10	190.94	193.00	8	4,045	0.20%
2023/11/30	1	183.93	3	183.32	184.50	-2	4,017	-0.05%
2023/11/29	2.1	177.26	10	179.20	180.00	-7.9	3,999	-0.20%
2023/11/28	47.1	180.07	42.2	177.63	178.50	4.9	3,986	0.12%
2023/11/27	32	184.59	50	184.62	182.50	-18	3,836	-0.47%
2023/11/24	48	182.03	48	182.84	185.50	0	3,690	0.00%
2023/11/22	7	169.07	38.9	170.33	175.00	-31.9	2,948	-1.08%
2023/11/21	28.5	159.27	59.5	159.42	159.50	-31	2,727	-1.14%
2023/11/20	23.1	155.33	28.3	153.99	154.00	-5.2	2,573	-0.20%
2023/11/17	12	144.58	13	146.35	149.50	-1	2,463	-0.04%
2023/11/16	28.1	149.12	45	148.78	145.50	-16.9	2,577	-0.66%
2023/11/15	24.5	146.08	34	145.98	148.50	-9.5	2,588	-0.37%
2023/11/14	2	139.50	2	140.00	139.50	0	3,031	0.00%
2023/11/13	1	139.97	1	139.00	138.50	0	3,248	0.00%
2023/11/10	14	139.03	14	140.32	137.00	0	3,329	0.00%
2023/11/09	7	139.07	2	140.50	139.00	5	3,488	0.14%
2023/11/08	17	142.12	21	143.07	140.50	-4	3,717	-0.11%
2023/11/07	1.1	140.57	5	141.90	141.00	-3.9	3,880	-0.10%
2023/11/06	8.1	141.19	25	142.58	140.50	-16.9	4,015	-0.42%
2023/11/03	4	137.25	3.2	137.97	137.00	0.8	4,094	0.02%
2023/11/02	10	137.15	12	137.33	137.50	-2	4,212	-0.05%
2023/11/01	23	134.76	3	135.33	134.00	20	4,229	0.47%
2023/10/31	12.1	142.30	15.1	143.88	135.00	-3	4,239	-0.07%
2023/10/30	2	142.50	2	143.25	142.50	0	4,225	0.00%
2023/10/27	4	143.37	0.6	142.00	143.00	3.4	4,223	0.08%
2023/10/26	1	141.00	1	142.50	140.50	0	4,220	0.00%
2023/10/25	2	144.25	3	144.50	141.50	-1	4,212	-0.02%
2023/10/24	2	139.00	3	136.50	138.50	-1	4,162	-0.02%
2023/10/23	0	135.00	0	0.00	136.00	0	4,204	0.00%
2023/10/20	5	132.80	6	134.50	134.50	-1	4,214	-0.02%
2023/10/19	16	141.75	0	0.00	136.00	16	4,254	0.38%
2023/10/18	3.2	132.04	0	0.00	131.00	3.2	4,335	0.07%
2023/10/17	2.5	140.07	2	139.00	138.00	0.5	4,456	0.01%
2023/10/16	2	141.00	0	0.00	139.00	2	4,713	0.04%
2023/10/13	6	142.42	6	142.67	141.50	0	5,016	0.00%
2023/10/12	2	144.25	3.1	144.19	144.00	-1.1	5,257	-0.02%
2023/10/11	2	143.75	2	142.75	142.50	0	5,572	0.00%
2023/10/06	6	149.50	5	151.00	147.50	1	5,727	0.02%
2023/10/05	8	153.62	5	154.60	148.00	3	5,927	0.05%
2023/10/04	0	145.00	0	0.00	145.50	0	6,157	0.00%
2023/10/03	0	145.00	0	0.00	143.50	0	6,581	0.00%
2023/10/02	2	149.00	3	148.17	149.00	-1	6,962	-0.01%
2023/09/28	1	145.50	1.5	145.65	145.50	-0.5	7,335	-0.01%
2023/09/27	14.5	141.41	15	141.57	145.50	-0.5	7,601	-0.01%
2023/09/26	1	149.98	2	148.25	147.00	-1	7,602	-0.01%
2023/09/25	0	151.00	1	152.00	149.50	-1	7,599	-0.01%
2023/09/22	2	150.50	1	149.00	151.50	1	7,576	0.01%
2023/09/21	0	148.50	0	0.00	149.50	0	7,569	0.00%
2023/09/20	1	150.47	0	0.00	148.00	1	7,553	0.01%
2023/09/19	2	153.24	2	150.50	149.50	0	7,566	0.00%
2023/09/18	2	154.50	1	156.00	152.00	1	7,574	0.01%
2023/09/15	14.5	157.29	7	157.29	155.00	7.5	7,539	0.10%
2023/09/14	0	0.00	3	153.50	157.50	-3	7,413	-0.04%
2023/09/13	5	141.90	0	0.00	143.50	5	7,366	0.07%
2023/09/12	1	142.50	0	0.00	143.00	1	7,359	0.01%
2023/09/11	3	148.50	1	152.00	145.50	2	7,396	0.03%
2023/09/08	6.1	154.91	6	156.00	153.00	0.1	7,394	0.00%
2023/09/07	2	158.00	3	159.00	158.50	-1	7,410	-0.01%
2023/09/06	15	161.30	16.1	159.09	158.00	-1.1	7,450	-0.01%
2023/09/05	0	0.00	1	164.00	163.00	-1	7,451	-0.01%
2023/09/04	0	0.00	3	162.50	162.50	-3	7,472	-0.04%
2023/09/01	0	0.00	1	158.50	158.50	-1	7,503	-0.01%
2023/08/31	1	160.00	0	0.00	158.00	1	7,609	0.01%
2023/08/30	7	160.71	5	160.00	161.00	2	7,688	0.03%
2023/08/22	19	155.26	19	155.66	154.50	0	8,287	0.00%
2023/08/21	7	153.64	5	154.20	155.00	2	8,156	0.02%
2023/08/18	151.5	158.94	142.1	164.72	158.00	9.4	8,053	0.12%	大買/大賣/
2023/08/17	1	155.47	7	155.43	162.50	-6	7,568	-0.08%
2023/08/16	10	146.40	12	147.83	148.00	-2	7,375	-0.03%
2023/08/15	20	147.23	12	148.58	148.00	8	7,370	0.11%
2023/08/14	3	147.33	2	149.00	145.50	1	7,445	0.01%
2023/08/11	3	140.33	16	144.56	144.00	-13	7,296	-0.18%
2023/08/10	2	135.55	1	135.00	134.50	1	7,168	0.01%
2023/08/09	23	134.13	21.1	134.19	134.00	1.9	7,041	0.03%
2023/08/08	31	144.89	23	147.35	142.00	8	6,934	0.12%
2023/08/07	0	154.50	2	153.25	157.00	-2	6,834	-0.03%
2023/08/04	6	143.75	4	149.63	153.00	2	6,816	0.03%
2023/08/02	6	142.25	10	143.25	143.50	-4	6,813	-0.06%
2023/07/31	0	0.00	1	145.50	146.00	-1	6,825	-0.01%
2023/07/27	0	150.00	3	145.82	148.50	-3	6,885	-0.04%
2023/07/26	9	143.17	1	142.00	142.50	8	6,922	0.12%
2023/07/25	5	150.50	0	151.50	150.50	5	6,883	0.07%
2023/07/24	12	152.00	7	149.07	148.50	5	6,876	0.07%
2023/07/21	13.2	155.95	3.2	154.38	157.50	10	6,847	0.15%
2023/07/20	5	154.30	2	156.19	156.50	3	6,734	0.04%
2023/07/19	13	153.89	14	155.07	155.00	-1	6,591	-0.01%
2023/07/18	5	152.78	10	150.60	147.00	-5	6,367	-0.08%
2023/07/17	14	146.39	10	147.85	150.50	4	6,100	0.07%
2023/07/14	9.2	128.74	15	134.50	137.00	-5.8	5,895	-0.10%
2023/07/13	13	127.08	16	126.53	125.00	-3	5,633	-0.05%
2023/07/12	19	127.89	18	127.67	123.00	1	5,470	0.02%
2023/07/11	33	124.11	44	125.72	129.00	-11	5,292	-0.21%
2023/07/10	26	126.44	21.1	127.31	121.00	4.9	4,986	0.10%
2023/07/07	21.1	117.50	26	118.42	119.50	-4.9	4,576	-0.11%
2023/07/06	26.1	117.87	17	115.85	113.00	9.1	4,203	0.22%
2023/07/05	5	113.81	24	114.58	117.50	-19	3,888	-0.49%
2023/07/04	5	105.50	3	105.66	107.00	2	3,632	0.05%
2023/07/03	1	102.00	1	102.02	102.00	0	3,593	0.00%
2023/06/29	2	101.50	0	0.00	101.50	2	3,693	0.05%
2023/06/28	0	0.00	2	101.00	99.60	-2	3,801	-0.05%
2023/06/26	3	104.33	0	0.00	103.00	3	3,999	0.08%
2023/06/21	2	99.80	2	99.41	99.40	0	3,998	0.00%
2023/06/20	3	100.00	1	99.00	99.00	2	4,063	0.05%
2023/06/16	3	102.00	3	101.67	101.50	0	4,079	0.00%
2023/06/15	5	102.40	4	101.75	102.00	1	4,077	0.02%
2023/06/14	5	106.90	5	107.20	105.50	0	4,061	0.00%
2023/06/13	1	105.50	2	105.75	106.50	-1	4,006	-0.02%
2023/06/12	8	105.19	6	105.92	105.00	2	3,973	0.05%
2023/06/09	4	101.76	8	103.94	105.00	-4	3,916	-0.10%
2023/06/08	2	98.00	1	98.30	97.80	1	3,847	0.03%
2023/06/07	1	100.50	0	0.00	100.00	1	3,904	0.03%
2023/06/06	8	103.88	5	99.70	100.50	3	4,321	0.07%
2023/06/05	4	107.38	5	106.90	106.50	-1	4,905	-0.02%
2023/06/02	7	106.50	2	104.50	104.50	5	5,298	0.09%
2023/06/01	19	107.03	22	107.39	105.00	-3	5,956	-0.05%
2023/05/31	2	101.75	1	101.00	101.00	1	6,135	0.02%
2023/05/30	6	101.75	15	100.17	101.00	-9	6,418	-0.14%
2023/05/29	1	99.51	4	100.33	99.50	-3	6,498	-0.05%
2023/05/26	4	95.65	1	94.20	93.90	3	6,433	0.05%
2023/05/24	0	0.00	3	96.10	95.80	-3	6,596	-0.05%
2023/05/23	3	98.03	3	97.77	97.40	0	6,766	0.00%
2023/05/22	5	97.76	1	97.90	97.90	4	6,736	0.06%
2023/05/19	7	96.94	3	97.43	97.10	4	6,716	0.06%
2023/05/18	78	97.93	99	101.27	97.00	-21	6,641	-0.32%
2023/05/17	2	93.40	7	96.70	99.10	-5	6,385	-0.08%
2023/05/16	1	90.80	1	91.70	90.10	0	6,303	0.00%
2023/05/15	6	88.50	0	0.00	88.80	6	6,263	0.10%
2023/05/10	0	0.00	0	89.10	90.00	0	6,310	0.00%
2023/05/09	1	90.00	0	0.00	89.10	1	6,390	0.02%
2023/05/08	0	0.00	3	92.30	91.10	-3	6,388	-0.05%
2023/05/05	0	0.00	2	93.45	92.20	-2	6,426	-0.03%
2023/05/04	6	94.00	4	93.38	92.70	2	6,469	0.03%
2023/05/03	1	92.80	2	92.55	92.00	-1	6,419	-0.02%
2023/05/02	0	0.00	3	95.30	94.50	-3	6,402	-0.05%
2023/04/28	2	92.95	0	0.00	91.50	2	6,351	0.03%
2023/04/27	1	92.20	0	0.00	92.20	1	6,329	0.02%
2023/04/25	1	91.30	1	90.30	90.30	0	6,313	0.00%
2023/04/24	0	92.90	0	0.00	93.30	0	6,280	0.00%
2023/04/21	6	94.20	3	92.87	92.90	3	6,260	0.05%
2023/04/20	4	96.45	3	97.07	96.00	1	6,219	0.02%
2023/04/19	3	98.83	3	99.87	98.50	0	6,173	0.00%
2023/04/18	17	101.35	10	100.30	100.00	7	6,121	0.11%
2023/04/17	1	105.00	1	105.00	105.00	0	6,062	0.00%
2023/04/14	0	105.00	0	0.00	103.00	0	6,057	0.00%
2023/04/13	17	104.29	2	105.50	104.00	15	6,024	0.25%
2023/04/12	2	107.75	1	105.50	107.50	1	5,999	0.02%
2023/04/11	2	107.50	0	0.00	107.00	2	5,991	0.03%
2023/04/10	3	110.50	1	110.50	108.00	2	5,978	0.03%
2023/04/07	1	104.50	1	104.50	103.50	0	5,900	0.00%
2023/04/06	1	106.49	3	104.50	106.50	-2	5,877	-0.03%
2023/03/31	3	103.17	0	103.62	103.50	3	5,837	0.05%
2023/03/30	2	104.26	2	105.00	106.00	0	5,801	0.00%
2023/03/29	0	0.00	3	102.34	103.50	-3	5,745	-0.05%
2023/03/28	3	112.00	0	0.00	104.50	3	5,679	0.05%
2023/03/27	3	116.67	4	116.00	116.00	-1	5,550	-0.02%
2023/03/24	1	118.00	3	118.69	118.50	-2	5,740	-0.04%
2023/03/23	2	123.47	4	124.38	124.50	-2	5,717	-0.03%
2023/03/22	2	118.25	1	118.00	117.00	1	5,721	0.02%
2023/03/21	2	116.00	2	115.00	115.00	0	5,692	0.00%
2023/03/17	0	114.23	8	113.19	114.50	-8	5,722	-0.14%
2023/03/16	0	107.50	0.1	107.65	109.00	-0.1	5,751	0.00%
2023/03/15	2	110.50	0	0.00	108.00	2	5,801	0.03%
2023/03/14	0	110.75	2	110.00	110.00	-2	5,803	-0.03%
2023/03/13	2	107.00	8	105.63	110.50	-6	5,800	-0.10%
2023/03/10	6	109.92	2.1	111.47	108.50	3.9	5,756	0.07%
2023/03/09	16	116.31	29	114.72	116.00	-13	5,712	-0.23%
2023/03/08	24.1	113.25	28.1	112.87	114.00	-4	5,429	-0.07%
2023/03/07	57	112.26	42	110.05	114.50	15	4,766	0.32%
2023/03/06	98.2	103.01	106	101.70	104.50	-7.8	4,331	-0.18%	大賣/
2023/03/03	26	94.57	38.1	94.94	98.60	-12.1	3,607	-0.33%
2023/03/02	57	88.76	33	88.62	89.70	24	3,256	0.74%
2023/03/01	4	84.04	4	84.43	85.50	0	3,056	0.00%
2023/02/24	3	82.87	2.2	83.65	83.30	0.8	2,905	0.03%
2023/02/23	3	83.33	0	0.00	83.10	3	2,893	0.10%
2023/02/22	11	83.55	4	83.30	82.80	7	2,931	0.24%
2023/02/21	2	80.90	7	84.51	87.40	-5	2,949	-0.17%
2023/02/20	0	0.00	0	78.50	79.50	0	2,829	0.00%
2023/02/16	0	0.00	4	78.60	78.30	-4	2,976	-0.13%
2023/02/15	4	77.60	1	77.30	77.10	3	3,126	0.10%
2023/02/14	0	0.00	1	79.00	78.10	-1	3,151	-0.03%
2023/02/13	1	77.40	0	0.00	77.70	1	3,144	0.03%
2023/02/09	1	78.60	0	0.00	78.70	1	3,152	0.03%
2023/02/08	2	78.40	2	80.10	78.00	0	3,147	0.00%
2023/02/07	3	78.87	1	78.50	78.70	2	3,113	0.06%
2023/02/06	2	75.40	2	76.40	76.00	0	3,051	0.00%
2023/02/03	3	76.77	3	76.53	76.50	0	3,042	0.00%
2023/02/02	2	75.65	7	76.26	76.50	-5	3,006	-0.17%
2023/02/01	3	72.53	2	73.50	72.80	1	2,954	0.03%
2023/01/31	0	0.00	3	71.70	72.10	-3	2,948	-0.10%
2023/01/30	0	0.00	2	70.95	71.20	-2	2,945	-0.07%
2023/01/12	2	69.20	0	0.00	69.10	2	2,926	0.07%
2023/01/10	2	70.30	0	0.00	70.00	2	2,933	0.07%
2023/01/09	0	0.00	2	72.70	71.90	-2	2,937	-0.07%
2023/01/06	4	71.70	0	0.00	71.40	4	2,942	0.14%
2023/01/04	7	71.39	5	71.10	71.10	2	2,971	0.07%
2022/12/30	1.1	69.90	0	0.00	69.90	1.1	2,979	0.04%
2022/12/29	1	69.20	5	69.32	70.30	-4	2,996	-0.13%
2022/12/28	4	70.15	0	0.00	69.40	4	3,006	0.13%
2022/12/26	0.1	72.30	0	0.00	72.00	0.1	3,036	0.00%
2022/12/23	2	69.60	4	70.73	71.10	-2	3,047	-0.07%
2022/12/22	0	0.00	2	72.00	71.40	-2	3,061	-0.07%
2022/12/21	2	70.70	0	0.00	70.70	2	3,103	0.06%
2022/12/20	2	73.90	1	73.70	71.30	1	3,103	0.03%
2022/12/19	5	75.62	3	75.50	75.40	2	3,084	0.06%
2022/12/16	0.1	84.20	7	83.79	80.90	-6.9	3,005	-0.23%
2022/12/15	1	81.40	2	81.45	82.40	-1	2,792	-0.04%
2022/12/14	12	81.22	14	81.20	82.40	-2	2,765	-0.07%
2022/12/13	5	79.64	3	78.30	78.30	2	2,689	0.07%
2022/12/09	1	80.60	0	0.00	80.20	1	2,698	0.04%
2022/12/08	5	80.40	9	80.21	82.20	-4	2,666	-0.15%
2022/12/07	7	81.30	6	80.30	78.30	1	2,642	0.04%
2022/12/06	0	0.00	3	82.17	80.10	-3	2,627	-0.11%
2022/12/02	2	80.55	0	0.00	81.20	2	2,727	0.07%
2022/12/01	1	80.90	2.1	80.39	80.00	-1.1	2,818	-0.04%
2022/11/30	6	82.53	1	82.00	81.40	5	3,226	0.15%
2022/11/29	0	0.00	1	80.90	80.90	-1	3,198	-0.03%
2022/11/28	1	80.20	3	79.93	80.30	-2	3,714	-0.05%
2022/11/25	2	77.90	3	79.20	78.10	-1	3,859	-0.03%
2022/11/24	2	77.90	2	77.80	78.50	0	3,890	0.00%
2022/11/23	1	82.10	0	0.00	79.30	1	4,000	0.02%
2022/11/22	7	79.74	6	78.70	78.80	1	3,894	0.03%
2022/11/18	3	77.97	3	79.13	79.10	0	3,858	0.00%
2022/11/17	14	78.37	14	78.85	78.10	0	3,769	0.00%
2022/11/15	3	74.10	5	73.66	74.50	-2	3,572	-0.06%
2022/11/14	0	0.00	1	69.50	69.70	-1	3,470	-0.03%
2022/11/11	17	67.84	20	66.87	68.20	-3	3,450	-0.09%
2022/11/10	0	0.00	5	65.10	65.10	-5	3,324	-0.15%
2022/11/09	0	0.00	3	59.23	59.20	-3	3,393	-0.09%
2022/11/08	4	59.83	1	59.40	58.10	3	3,444	0.09%
2022/11/07	1	58.30	0	0.00	58.10	1	3,454	0.03%
2022/11/04	1	57.30	1	58.40	58.20	0	3,517	0.00%
2022/11/03	3	57.63	0	0.00	57.60	3	3,776	0.08%
2022/11/02	3	57.93	2	58.50	56.70	1	3,871	0.03%
2022/10/31	0	0.00	1	55.00	54.70	-1	3,951	-0.03%
2022/10/27	1	55.00	0	0.00	55.20	1	3,964	0.03%
2022/10/26	1	53.70	0	0.00	53.00	1	3,971	0.03%
2022/10/14	2	58.75	10	58.91	58.00	-8	4,332	-0.18%
2022/10/13	9	55.94	2	58.10	56.00	7	4,538	0.15%
2022/10/11	1	60.70	0	0.00	60.50	1	5,294	0.02%
2022/10/07	1	65.00	2	65.15	64.60	-1	5,468	-0.02%
2022/10/06	4	65.95	0	0.00	65.60	4	5,614	0.07%
2022/10/05	0	0.00	1	66.30	64.60	-1	5,629	-0.02%
2022/09/30	6	62.67	7	61.24	63.00	-1	5,643	-0.02%
2022/09/29	5	62.88	6	63.90	61.90	-1	5,636	-0.02%
2022/09/28	4	62.70	4	63.43	62.50	0	5,612	0.00%
2022/09/27	4	67.68	0	0.00	69.40	4	5,556	0.07%
2022/09/26	1	70.80	2	69.65	67.00	-1	5,537	-0.02%
2022/09/23	5	75.90	4	74.85	72.50	1	5,512	0.02%
2022/09/21	0	0.00	3	75.07	75.10	-3	5,482	-0.05%
2022/09/19	0	0.00	2	76.85	75.70	-2	5,463	-0.04%
2022/09/16	3	77.53	0	0.00	76.60	3	5,455	0.05%
2022/09/14	1	79.20	1.6	80.70	81.20	-0.6	5,392	-0.01%
2022/09/13	7	84.11	7	82.93	82.00	0	5,340	0.00%
2022/09/12	18	84.47	19	83.74	84.30	-1	5,288	-0.02%
2022/09/08	3	84.50	30	83.13	83.50	-27	5,218	-0.52%
2022/09/07	23	82.28	10.4	83.12	82.30	12.6	5,128	0.25%
2022/09/06	80	86.82	84	85.58	85.10	-4	5,009	-0.08%
2022/09/05	26	84.37	7	84.61	83.90	19	4,556	0.42%
2022/09/02	152	82.43	145	87.62	83.00	7	4,421	0.16%	大買/大賣/
2022/09/01	4	82.20	10	85.47	87.00	-6	3,922	-0.15%
2022/08/31	3	79.10	1	77.50	79.10	2	3,738	0.05%
2022/08/30	27	78.54	28	78.69	78.20	-1	3,687	-0.03%
2022/08/29	0	0.00	1	75.00	74.00	-1	3,575	-0.03%
2022/08/26	4	77.75	2	78.10	77.60	2	3,593	0.06%
2022/08/22	1	77.40	1	75.70	75.00	0	3,472	0.00%
2022/08/19	0	0.00	1	77.30	77.30	-1	3,453	-0.03%
2022/08/17	0	0.00	1	76.10	76.60	-1	3,392	-0.03%
2022/08/16	6	78.72	4	79.03	77.70	2	3,351	0.06%
2022/08/15	1	76.00	1	76.50	77.90	0	3,242	0.00%
2022/08/11	6	78.22	5	78.74	77.50	1	3,142	0.03%
2022/08/10	13	81.88	19	82.15	78.80	-6	3,063	-0.20%
2022/08/09	9	80.30	5	78.40	78.90	4	2,789	0.14%
2022/08/08	6	81.53	30	79.89	82.60	-24	2,668	-0.90%
2022/08/05	24	79.89	1	79.80	79.80	23	2,606	0.88%
2022/08/02	0	0.00	1	76.90	77.00	-1	2,486	-0.04%
2022/07/29	0	0.00	1	79.20	78.80	-1	2,454	-0.04%
2022/07/28	1	77.00	0	0.00	76.90	1	2,423	0.04%
2022/07/27	0	0.00	2	78.15	79.10	-2	2,389	-0.08%
2022/07/26	2	76.40	7	76.90	76.00	-5	2,341	-0.21%
2022/07/25	8	78.48	3	78.10	79.10	5	2,304	0.22%
2022/07/22	1	76.02	2	77.20	76.80	-1	2,235	-0.04%
2022/07/21	2	75.75	2	77.00	77.30	0	2,191	0.00%
2022/07/20	2	76.05	6	76.48	77.10	-4	2,035	-0.20%
2022/07/19	52	74.67	59	73.28	76.10	-7	1,816	-0.39%
2022/07/18	148	70.13	153	71.51	72.90	-5	1,408	-0.35%	大買/大賣/
2022/07/15	2.1	66.00	25	68.93	69.60	-23	1,012	-2.27%
2022/07/14	14	61.73	12	62.13	63.30	2	813	0.25%
2022/07/13	0	0.00	2	57.60	57.60	-2	654	-0.31%
2022/07/12	1	54.20	0	0.00	52.40	1	612	0.16%
2022/07/11	1	58.10	0	0.00	56.20	1	599	0.17%
2022/07/08	5	57.94	2	58.10	58.70	3	578	0.52%
2022/07/04	1	50.80	0	0.00	51.20	1	498	0.20%
2022/07/01	5	52.88	0	0.00	52.00	5	495	1.01%
2022/06/30	1	56.50	0	0.00	56.60	1	487	0.21%
2022/06/22	6	57.92	1	57.20	58.80	5	502	0.99%
2022/06/21	0	0.00	1	58.70	59.80	-1	497	-0.20%
2022/06/20	2	58.30	0	0.00	56.40	2	497	0.40%
2022/06/17	1	61.00	1	61.90	61.60	0	489	0.00%
2022/06/15	1	65.30	0	0.00	65.10	1	489	0.20%
2022/06/13	3	64.73	0	0.00	64.60	3	486	0.62%
2022/06/10	2	68.55	1	68.40	67.20	1	477	0.21%
2022/06/06	1	66.40	0	0.00	67.90	1	358	0.28%
2022/06/01	0	0.00	0	61.90	62.00	0	320	0.00%
2022/05/16	0	0.00	1	56.20	57.00	-1	348	-0.29%
2022/05/11	1	55.50	0	0.00	55.10	1	353	0.28%
2022/05/10	1	55.00	0	0.00	56.10	1	355	0.28%
2022/04/27	2	56.35	0	0.00	57.80	2	377	0.53%
2022/04/19	0	62.00	0	0.00	61.50	0	465	0.00%
2022/03/01	0	0.00	13	66.80	67.10	-13	2,006	-0.65%
2022/02/24	2	65.25	3	64.97	64.10	-1	2,121	-0.05%
2022/02/22	3	66.80	0	0.00	67.00	3	2,590	0.12%
2022/02/21	0	0.00	2	68.90	68.70	-2	2,679	-0.07%
2022/02/18	0	0.00	2	69.20	69.40	-2	2,728	-0.07%
2022/02/15	0	0.00	2	70.10	69.10	-2	2,877	-0.07%
2022/02/14	3	68.63	0	0.00	68.70	3	2,881	0.10%
2022/01/25	1	69.20	0	0.00	68.50	1	2,914	0.03%
2022/01/21	2	70.20	0	0.00	70.20	2	2,940	0.07%
2022/01/19	0	0.00	2	70.90	71.00	-2	3,098	-0.06%
2022/01/18	0	0.00	1	73.30	71.10	-1	3,121	-0.03%
2022/01/14	20	70.63	6	70.93	70.60	14	3,109	0.45%
2022/01/13	2	76.45	0	0.00	75.60	2	3,069	0.07%
2022/01/12	3	75.17	0	0.00	75.50	3	3,062	0.10%
2022/01/10	0	0.00	1	77.20	77.20	-1	3,042	-0.03%
2022/01/07	1	79.60	0	0.00	76.30	1	3,035	0.03%
2022/01/05	5	81.10	0	0.00	80.40	5	2,986	0.17%
2022/01/04	10	83.07	17	83.45	83.40	-7	2,959	-0.24%
2022/01/03	2	81.15	0	0.00	81.90	2	2,898	0.07%
2021/12/30	1	80.60	1	81.80	79.80	0	2,878	0.00%
2021/12/29	3	81.00	0	0.00	80.50	3	2,869	0.10%
2021/12/28	2	83.00	3	83.20	81.60	-1	2,873	-0.03%
2021/12/27	1	80.70	0	0.00	80.20	1	2,847	0.04%
2021/12/23	3	81.50	10	82.75	82.00	-7	2,814	-0.25%
2021/12/22	14	81.95	1	83.30	83.30	13	2,754	0.47%
2021/12/21	108	87.62	282	85.75	84.30	-174	2,603	-6.68%	大買/大賣/鉅額交易
2021/12/20	37	82.43	19	82.97	83.00	18	2,181	0.83%
2021/12/17	34	80.44	35	82.95	80.20	-1	2,042	-0.05%
2021/12/16	0	0.00	3	76.00	77.00	-3	1,833	-0.16%
2021/12/14	8	74.11	0	0.00	73.60	8	1,819	0.44%
2021/12/13	0	0.00	2	76.55	76.70	-2	1,814	-0.11%
2021/12/10	1	74.60	1	76.10	75.20	0	1,816	0.00%
2021/12/09	5	74.38	0	0.00	75.00	5	1,815	0.28%
2021/12/07	0	0.00	3	73.50	73.00	-3	1,807	-0.17%
2021/12/06	0	0.00	12	72.53	72.30	-12	1,806	-0.66%
2021/12/03	10	72.80	0	0.00	72.00	10	1,837	0.54%
2021/12/02	10	71.48	5	74.10	71.20	5	1,868	0.27%
2021/12/01	8	72.78	0	0.00	73.60	8	1,934	0.41%
2021/11/30	0	0.00	3	74.40	74.00	-3	1,961	-0.15%
2021/11/29	5	72.14	1	73.50	72.90	4	2,073	0.19%
2021/11/26	17	74.82	10	75.20	75.20	7	2,075	0.34%
2021/11/25	4	78.68	2	78.10	78.10	2	2,059	0.10%
2021/11/24	1	76.30	0	0.00	77.10	1	2,014	0.05%
2021/11/23	88	80.39	2	79.80	78.20	86	2,006	4.29%
2021/11/22	188	84.43	139	85.15	84.20	49	2,026	2.42%	大買/大賣/
2021/11/19	0	0.00	7	81.03	83.20	-7	1,701	-0.41%
2021/11/18	3	76.40	11	77.77	75.70	-8	1,580	-0.51%
2021/11/17	1	73.10	7	75.60	75.10	-6	1,493	-0.40%
2021/11/16	7	72.77	1	73.60	72.40	6	1,454	0.41%
2021/11/15	4	75.08	15	73.73	74.80	-11	1,437	-0.76%
2021/11/12	1	69.70	0	0.00	70.00	1	1,377	0.07%
2021/11/10	0	0.00	3	70.07	70.50	-3	1,367	-0.22%
2021/11/05	0	0.00	1	67.60	68.00	-1	1,402	-0.07%
2021/11/04	1	69.60	8	68.83	68.60	-7	1,422	-0.49%
2021/11/02	2	69.00	1	71.50	68.50	1	1,443	0.07%
2021/10/29	1	71.00	1	73.20	72.20	0	1,435	0.00%
2021/10/28	14	72.26	3	73.60	71.10	11	1,422	0.77%
2021/10/27	82	73.42	160	73.43	73.40	-78	1,402	-5.56%	大賣/
2021/10/14	8	60.28	2	60.15	60.10	6	1,523	0.39%
2021/10/08	0	0.00	18	63.51	63.10	-18	1,574	-1.14%
2021/10/07	0	0.00	38	62.44	62.60	-38	1,584	-2.40%
2021/10/04	2	60.55	0	0.00	60.10	2	1,735	0.12%
2021/10/01	1	65.20	0	0.00	64.10	1	1,774	0.06%
2021/09/29	3	66.93	2	66.90	66.80	1	1,826	0.05%
2021/09/28	0	0.00	1	68.80	68.80	-1	1,867	-0.05%
2021/09/24	1	69.80	0	0.00	70.00	1	2,005	0.05%
2021/09/23	0	0.00	1	69.30	69.10	-1	2,076	-0.05%
2021/09/22	1	68.00	0	0.00	68.50	1	2,201	0.05%
2021/09/16	0	0.00	2	69.15	69.60	-2	2,746	-0.07%
2021/09/10	2	73.00	0	0.00	73.50	2	3,238	0.06%
2021/09/09	1	74.00	0	0.00	74.00	1	3,370	0.03%
2021/09/08	6	73.22	1	73.60	73.00	5	3,424	0.15%
2021/09/07	5	77.38	4	76.80	77.50	1	3,493	0.03%
2021/09/06	5	79.72	8	77.76	77.50	-3	3,748	-0.08%
2021/09/03	7	76.60	2	76.70	75.40	5	3,802	0.13%
2021/09/02	5	79.70	6	81.45	74.00	-1	3,806	-0.03%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/30	0	71.90	0	0.00	70.20	0	3,817	0.00%
2021/08/27	1	70.80	0	0.00	71.10	1	3,925	0.03%
2021/08/26	15	74.67	12	74.80	73.20	3	4,031	0.07%
2021/08/25	0	0.00	1	72.70	74.90	-1	4,286	-0.02%
2021/08/18	1	69.50	0	0.00	69.90	1	5,235	0.02%
2021/08/16	4	69.33	7	68.16	68.70	-3	5,363	-0.06%
2021/08/13	7	70.74	0	0.00	70.00	7	5,379	0.13%
2021/08/12	1	74.10	0	0.00	74.10	1	5,416	0.02%
2021/08/11	0	0.00	1	70.40	70.50	-1	5,579	-0.02%
2021/08/10	0	0.00	1	74.50	74.50	-1	5,702	-0.02%
2021/08/09	0	0.00	1	74.10	73.60	-1	5,702	-0.02%
2021/08/06	4	76.95	0	0.00	76.20	4	5,717	0.07%
2021/08/05	1	77.80	0	0.00	77.80	1	5,719	0.02%
2021/08/04	1	78.80	0	0.00	78.50	1	5,734	0.02%
2021/08/03	2	79.85	0	0.00	79.90	2	5,735	0.03%
2021/08/02	1	78.30	0	0.00	79.80	1	5,735	0.02%
2021/07/29	40	79.52	0	0.00	79.60	40	5,723	0.70%
2021/07/28	3	78.43	0	0.00	80.50	3	5,719	0.05%
2021/07/27	2	81.15	0	0.00	79.30	2	5,699	0.04%
2021/07/23	1	82.70	3	83.50	83.20	-2	5,893	-0.03%
2021/07/22	1	81.90	0	81.80	81.40	1	5,994	0.02%
2021/07/21	1	82.20	3	82.67	81.50	-2	6,052	-0.03%
2021/07/20	1	83.80	13	87.45	84.00	-12	6,097	-0.20%
2021/07/16	1	91.30	0	0.00	91.10	1	6,256	0.02%
2021/07/14	2	92.50	1	90.90	91.50	1	6,404	0.02%
2021/07/13	16	96.54	8	96.26	92.40	8	6,404	0.12%
2021/07/12	5	95.04	20	93.11	95.40	-15	6,359	-0.24%
2021/07/09	1	92.20	5	93.20	92.00	-4	6,365	-0.06%
2021/07/08	19	93.09	1.1	95.16	93.10	17.9	6,355	0.28%
2021/07/07	0	0.00	10.2	93.00	93.00	-10.2	6,321	-0.16%
2021/07/06	11	92.79	25	94.03	92.20	-14	6,328	-0.22%
2021/07/05	4	93.83	2	94.45	93.00	2	6,345	0.03%
2021/07/02	21	93.68	0	0.00	92.50	21	6,323	0.33%
2021/07/01	0.2	97.00	4	93.03	91.60	-3.8	6,292	-0.06%
2021/06/30	0	0.00	8.1	96.65	95.50	-8.1	6,798	-0.12%
2021/06/29	17	99.51	13	102.54	98.00	4	7,095	0.06%
2021/06/28	17	103.15	18	103.56	103.00	-1	7,010	-0.01%
2021/06/25	37	103.98	9	100.89	99.60	28	6,827	0.41%
2021/06/24	38	97.23	39	99.31	97.70	-1	6,553	-0.02%
2021/06/23	8	97.34	39	96.43	98.60	-31	6,422	-0.48%
2021/06/22	17	92.70	4	93.10	93.00	13	6,254	0.21%
2021/06/21	7	93.74	3	94.17	92.50	4	6,197	0.06%
2021/06/18	49.2	98.41	3	96.77	95.90	46.2	6,174	0.75%
2021/06/17	2	93.30	33	92.67	93.50	-31	6,070	-0.51%
2021/06/16	33	91.31	4	92.30	91.70	29	6,054	0.48%
2021/06/15	75	98.10	51	100.90	94.70	24	6,003	0.40%
2021/06/11	4	92.48	8	95.51	97.90	-4	5,756	-0.07%
2021/06/10	12	88.37	7	88.80	89.00	5	5,899	0.08%
2021/06/09	2	90.25	11	89.39	88.60	-9	6,033	-0.15%
2021/06/08	4	91.20	26	90.61	90.00	-22	6,106	-0.36%
2021/06/07	3	93.67	66	91.50	91.00	-63	6,514	-0.97%
2021/06/04	85	94.62	32	93.74	92.40	53	6,436	0.82%
2021/06/03	12	94.00	73	92.97	92.20	-61	6,617	-0.92%
2021/06/02	96	95.46	59	99.01	93.90	37	6,489	0.57%
2021/06/01	53	95.01	59.1	97.66	97.70	-6.1	6,152	-0.10%
2021/05/31	3	89.40	3	90.87	88.90	0	6,078	0.00%
2021/05/28	12	92.08	31	93.26	92.00	-19	5,981	-0.32%
2021/05/27	66.1	92.21	104	92.13	93.00	-37.9	5,834	-0.65%	大賣/
2021/05/26	146	87.13	75	82.56	88.50	71	5,502	1.29%	大買/
2021/05/25	1	76.10	6	77.12	80.50	-5	5,222	-0.10%
2021/05/24	7	69.14	8	70.88	73.20	-1	5,136	-0.02%
2021/05/21	1	69.30	0	0.00	69.80	1	5,102	0.02%
2021/05/20	0	0.00	1	72.00	67.10	-1	5,111	-0.02%
2021/05/19	36	70.01	26	76.90	69.90	10	5,074	0.20%
2021/05/18	12	74.90	13	75.72	77.40	-1	4,920	-0.02%
2021/05/17	2	70.50	0	0.00	70.40	2	4,782	0.04%
2021/05/14	1	78.20	0	0.00	78.20	1	4,776	0.02%
2021/05/06	1	77.00	0	0.00	73.70	1	5,255	0.02%
2021/05/05	2	78.53	0	0.00	80.00	2	5,263	0.04%
2021/05/04	1	73.70	0	0.00	75.10	1	5,277	0.02%
2021/05/03	30	79.73	0	0.00	78.20	30	5,255	0.57%
2021/04/29	5	84.70	6	86.53	86.70	-1	5,135	-0.02%
2021/04/28	0	0.00	2	91.25	88.10	-2	5,035	-0.04%
2021/04/27	13	95.98	16	96.48	96.80	-3	4,910	-0.06%
2021/04/26	7	98.46	31	101.08	96.10	-24	4,829	-0.50%
2021/04/23	40	98.99	7	96.77	94.00	33	4,729	0.70%
2021/04/22	24	104.46	5	104.30	104.00	19	4,603	0.41%
2021/04/21	25	116.44	10	121.70	115.50	15	4,484	0.33%
2021/04/20	2	119.00	0	0.00	128.00	2	4,309	0.05%
2021/04/19	1	124.00	10	122.00	124.00	-9	4,318	-0.21%
2021/04/16	2	111.00	0.2	119.43	120.00	1.8	4,297	0.04%
2021/04/15	10	107.00	10	108.00	109.50	0	4,271	0.00%
2021/04/14	1	121.00	0	0.00	109.50	1	4,203	0.02%
2021/04/13	11	130.00	0	0.00	121.50	11	4,197	0.26%
2021/04/12	0	0.00	1	123.00	124.00	-1	4,189	-0.02%
2021/04/09	7	128.79	0	126.00	124.50	7	4,163	0.17%
2021/04/08	0	0.00	1	138.00	138.00	-1	4,122	-0.02%
2021/04/06	12	124.58	92	124.59	132.00	-80	4,075	-1.96%
2021/04/01	7	117.57	16	120.00	120.00	-9	3,508	-0.26%
2021/03/31	6	109.50	0	0.00	109.50	6	3,145	0.19%
2021/03/30	0	0.00	1	99.66	99.70	-1	3,104	-0.03%
2021/03/29	0	0.00	4	86.88	90.70	-4	3,051	-0.13%
2021/03/25	3	80.80	2	79.00	79.00	1	2,971	0.03%
2021/03/24	1	80.00	0	0.00	80.00	1	2,935	0.03%
2021/03/23	0	0.00	7	77.00	77.00	-7	2,899	-0.24%
2021/03/22	3	80.00	25	81.11	79.30	-22	2,854	-0.77%
2021/03/18	28	75.93	4	76.15	76.90	24	2,768	0.87%
2021/03/17	10	72.60	1	72.33	73.00	9	2,717	0.33%
2021/03/16	2	77.37	15	76.90	71.70	-13	2,671	-0.49%
2021/03/15	3	73.30	13	73.73	74.20	-10	2,397	-0.42%
2021/03/12	2	66.95	8	66.66	67.50	-6	2,224	-0.27%
2021/03/11	14	59.39	7.2	60.44	61.40	6.8	2,102	0.32%
2021/03/10	0	0.00	1.1	55.90	55.90	-1.1	1,650	-0.06%
2021/03/09	16	50.76	22	50.76	50.90	-6	1,638	-0.37%
2021/03/08	0	0.00	1	46.35	46.35	-1	1,348	-0.07%
2021/03/05	10	42.15	1	42.15	42.15	9	1,358	0.66%
2021/03/04	1	38.60	4	38.14	38.35	-3	1,353	-0.22%
2021/02/22	3	37.85	3	37.35	38.75	0	1,301	0.00%
2021/02/19	0	0.00	3	36.53	36.80	-3	1,257	-0.24%
2021/02/17	1	34.20	0	0.00	34.40	1	1,235	0.08%
2021/02/04	5	34.90	2	36.20	34.70	3	1,222	0.25%
2021/02/03	1	39.00	2	37.95	35.85	-1	1,169	-0.09%
2021/02/02	3	37.22	5	37.52	37.55	-2	1,040	-0.19%
2021/01/29	36	45.25	53	43.47	45.35	-17	841	-2.02%
2021/01/28	0	0.00	2	41.25	41.25	-2	719	-0.28%
2021/01/27	0	0.00	3	36.93	37.50	-3	629	-0.48%
2021/01/26	3	36.83	10	36.67	36.30	-7	610	-1.15%
2021/01/21	0	0.00	1	34.25	34.50	-1	568	-0.18%
2021/01/19	0	0.00	1	37.00	36.00	-1	551	-0.18%
2021/01/18	8	35.80	0	0.00	36.40	8	542	1.48%
2021/01/12	4	37.70	8	37.34	36.65	-4	520	-0.77%
2021/01/11	0	0.00	3	35.97	36.70	-3	491	-0.61%
2021/01/08	0	0.00	1	35.90	35.80	-1	483	-0.21%
2021/01/07	3	36.77	2	36.40	36.40	1	473	0.21%
2021/01/05	0	0.00	2	37.70	36.90	-2	458	-0.44%
2021/01/04	2	37.20	0	0.00	37.35	2	439	0.45%
2020/12/30	0	0.00	2	37.70	37.60	-2	411	-0.49%
2020/12/29	1	37.00	0	0.00	37.10	1	403	0.25%
2020/12/25	2	36.18	0	0.00	35.90	2	382	0.52%
2020/12/24	1	35.60	0	0.00	36.00	1	374	0.27%
2020/12/22	0	0.00	1	35.60	35.50	-1	370	-0.27%
2020/12/09	1	36.80	0	0.00	37.60	1	362	0.28%
2020/12/07	2	36.38	0	0.00	36.35	2	394	0.51%
2020/12/04	3	36.78	0	0.00	36.85	3	390	0.77%
2020/12/02	3	37.50	0	0.00	37.60	3	378	0.79%
2020/12/01	0	0.00	3	37.95	37.90	-3	371	-0.81%
2020/11/30	3	38.08	0	0.00	37.40	3	358	0.84%
2020/11/27	1	37.65	6	38.01	38.35	-5	359	-1.39%
2020/11/26	4	36.54	0	0.00	36.60	4	320	1.25%
2020/11/25	3	36.40	0	0.00	36.20	3	320	0.94%
2020/11/24	1	36.25	0	0.00	36.30	1	314	0.32%
2020/11/18	0	0.00	5	35.26	35.10	-5	280	-1.79%
2020/11/13	0	0.00	4	35.10	35.80	-4	263	-1.52%
2020/10/23	2	33.00	0	0.00	33.15	2	287	0.70%
2020/10/08	1	34.20	0	0.00	33.85	1	293	0.34%
2020/09/29	2	33.05	0	0.00	33.15	2	327	0.61%
2020/09/15	4	35.30	0	0.00	35.15	4	394	1.01%
2020/09/14	0	0.00	5	35.69	35.35	-5	397	-1.26%
2020/09/11	5	36.90	1	36.70	36.00	4	394	1.01%
2020/09/10	2	34.50	0	0.00	34.80	2	360	0.55%
2020/09/08	2	34.50	0	0.00	34.85	2	361	0.55%
2020/09/01	1	33.50	0	0.00	33.50	1	381	0.26%
2020/08/27	3	33.50	0	0.00	33.50	3	382	0.78%
2020/08/26	0	0.00	5	34.00	33.80	-5	389	-1.29%
2020/08/20	2	33.70	0	0.00	32.00	2	477	0.42%
2020/08/18	5	34.75	0	0.00	34.65	5	473	1.06%
2020/08/12	1	35.95	0	0.00	35.90	1	471	0.21%
2020/07/24	3	36.70	0	0.00	36.60	3	622	0.48%
2020/07/16	0	0.00	2	37.65	37.60	-2	632	-0.32%
2020/07/15	0	0.00	8	37.55	37.40	-8	633	-1.26%
2020/07/13	1	37.80	0	0.00	37.75	1	639	0.16%
2020/07/10	0	0.00	3	38.07	37.90	-3	641	-0.47%
2020/07/08	11	39.89	0	0.00	39.70	11	637	1.73%
2020/07/07	6	40.99	4	40.75	39.90	2	628	0.32%
2020/07/03	15	38.12	1	37.90	37.85	14	603	2.32%
2020/06/24	0	0.00	1	37.95	37.95	-1	600	-0.17%
2020/06/19	1	39.35	0	0.00	38.70	1	608	0.16%
2020/06/18	5	38.17	11	38.18	38.50	-6	607	-0.99%
2020/06/17	3	38.30	5	39.12	38.25	-2	608	-0.33%
2020/06/16	9	38.02	2	38.08	38.55	7	605	1.16%
2020/06/12	1	36.75	15	35.49	37.30	-14	616	-2.27%
2020/06/11	4	38.10	5	38.11	37.40	-1	620	-0.16%
2020/06/10	9	39.13	2	39.15	38.75	7	620	1.13%
2020/06/09	9	40.09	0	0.00	39.80	9	619	1.45%
2020/06/08	1	39.20	8	39.55	41.00	-7	620	-1.13%
2020/06/05	2	39.00	0	0.00	39.35	2	607	0.33%
2020/06/04	9	39.21	0	0.00	39.15	9	610	1.48%
2020/06/03	0	0.00	1	39.40	38.95	-1	611	-0.16%
2020/06/02	0	0.00	46.9	39.01	38.80	-46.9	605	-7.74%
2020/05/29	2	39.18	0	0.00	38.60	2	605	0.33%
2020/05/28	1	41.10	0	0.00	38.70	1	601	0.17%
2020/05/27	0	0.00	1	38.50	40.05	-1	569	-0.18%
2020/05/26	0	0.00	2	36.70	36.45	-2	524	-0.38%
2020/05/15	1	38.25	0	0.00	36.95	1	515	0.19%
2020/05/12	1	40.50	0	0.00	40.00	1	499	0.20%
2020/05/11	2	40.28	1	40.00	40.00	1	484	0.21%
2020/05/08	0	0.00	2	40.10	38.85	-2	467	-0.43%
2020/05/07	32	39.80	29	41.00	39.85	3	458	0.65%
2020/05/06	2	38.35	3	39.95	39.95	-1	429	-0.23%
2020/05/05	2	36.28	0	0.00	36.35	2	384	0.52%
2020/05/04	0	0.00	2	33.30	33.50	-2	372	-0.54%
2020/04/23	2	32.35	0	0.00	32.10	2	371	0.54%
2020/04/13	0	0.00	1	32.60	32.20	-1	347	-0.29%
2020/04/09	3	33.18	1	32.65	33.45	2	334	0.60%
2020/04/08	1	30.50	16.6	30.26	30.65	-15.6	307	-5.06%
2020/04/07	0	0.00	15	26.98	27.90	-15	300	-4.99%
2020/04/06	0	0.00	1	26.20	26.35	-1	301	-0.33%
2020/03/31	1	26.10	0	0.00	25.60	1	315	0.32%
2020/03/24	0	0.00	1	23.75	24.10	-1	359	-0.28%
2020/03/23	1	21.05	0	0.00	22.90	1	359	0.28%
2020/03/16	5	24.75	1	27.45	24.75	4	328	1.22%
2020/02/20	1	40.85	0	0.00	40.70	1	269	0.37%
2020/02/07	1	39.10	0	0.00	39.15	1	259	0.38%
2020/02/05	1	39.00	0	0.00	38.75	1	261	0.38%
2020/01/30	2	44.80	0	0.00	41.10	2	313	0.64%
2020/01/16	0	0.00	1	46.20	45.85	-1	327	-0.30%
2020/01/03	0	0.00	1	48.50	47.60	-1	338	-0.30%
2019/12/30	0	0.00	5	48.59	48.75	-5	345	-1.45%
2019/12/27	0	0.00	1	48.60	47.90	-1	345	-0.29%
2019/12/26	2	48.60	0	0.00	48.20	2	354	0.56%
2019/12/24	0	0.00	3	47.95	47.90	-3	344	-0.87%
2019/12/23	2	49.38	10	49.27	48.55	-8	340	-2.35%
2019/12/20	0	0.00	1	47.80	48.30	-1	304	-0.33%
2019/12/18	3	46.80	0	0.00	46.80	3	292	1.02%
2019/12/13	0	0.00	2	45.95	45.20	-2	292	-0.68%
2019/12/12	2	46.50	0	0.00	46.30	2	291	0.69%
2019/12/04	1	45.20	0	0.00	44.80	1	313	0.32%
2019/11/28	1	46.35	0	0.00	46.10	1	355	0.28%
2019/11/11	0	0.00	1	47.00	46.80	-1	386	-0.26%
2019/11/08	1	47.40	0	0.00	47.50	1	386	0.26%
2019/11/06	0	0.00	1	47.90	47.80	-1	392	-0.25%
2019/11/05	1	48.60	0	0.00	48.60	1	389	0.26%
2019/10/31	0	0.00	1	51.60	50.20	-1	389	-0.26%
2019/10/30	1	51.00	0	0.00	51.20	1	387	0.26%
2019/10/29	0	0.00	5.1	51.79	51.70	-5.1	382	-1.33%
2019/10/08	1	48.00	0	0.00	47.10	1	373	0.27%
2019/10/02	2	47.35	2	48.80	48.80	0	438	0.00%
2019/09/27	0	0.00	20	49.01	48.90	-20	448	-4.46%
2019/09/24	0	0.00	1	50.70	50.30	-1	470	-0.21%
2019/09/17	0	0.00	5	51.00	51.00	-5	504	-0.99%
2019/09/12	6	52.97	0	0.00	53.00	6	533	1.13%
2019/09/05	0	0.00	1	53.00	52.00	-1	593	-0.17%
2019/09/02	1	53.10	0	0.00	54.00	1	598	0.17%
2019/08/06	0	0.00	1	49.00	50.70	-1	586	-0.17%
2019/07/30	0.1	51.60	0	0.00	51.60	0.1	599	0.01%
2019/07/25	0	0.00	1	53.50	54.00	-1	619	-0.16%
2019/07/19	0	0.00	1	54.60	55.30	-1	634	-0.16%
2019/07/18	0	0.00	6	54.60	54.00	-6	631	-0.95%
2019/07/15	5	57.52	0	0.00	57.00	5	615	0.81%
2019/07/11	6	58.45	4	57.95	57.30	2	614	0.33%
2019/07/10	9	57.54	48	57.50	57.90	-39	601	-6.49%
2019/07/09	1	55.90	2	56.70	56.70	-1	583	-0.17%
2019/07/08	5	56.04	1	56.60	56.00	4	585	0.68%
2019/07/03	4	54.30	0	0.00	53.80	4	578	0.69%
2019/07/01	3	55.27	1	55.30	54.30	2	592	0.34%
2019/06/28	0	0.00	2	53.60	53.60	-2	587	-0.34%
2019/06/27	3	53.57	4	53.80	53.60	-1	609	-0.16%
2019/06/26	0	0.00	2	51.10	52.40	-2	598	-0.33%
2019/06/21	0	0.00	5	54.62	53.20	-5	637	-0.78%
2019/06/20	5	51.90	0	0.00	52.40	5	637	0.78%
2019/06/19	2	52.20	4	52.40	51.60	-2	677	-0.30%
2019/06/18	2	50.80	1	50.80	50.50	1	735	0.14%
2019/06/17	2	51.10	5	50.70	50.60	-3	773	-0.39%
2019/06/14	1	50.40	0	0.00	50.80	1	805	0.12%
2019/06/13	5	51.30	7	49.70	51.10	-2	827	-0.24%
2019/06/12	1	49.30	0	0.00	48.60	1	836	0.12%
2019/06/10	5	45.75	0	0.00	46.20	5	954	0.52%
2019/06/06	1	45.20	0	0.00	44.80	1	1,032	0.10%
2019/06/05	0.2	46.05	0	0.00	46.05	0.2	1,044	0.02%
2019/06/03	0.1	45.30	0	0.00	45.30	0.1	1,107	0.01%
2019/05/13	1	48.70	50	48.68	48.65	-49	1,869	-2.62%
2019/05/10	2	50.85	0	0.00	50.50	2	1,870	0.11%
2019/05/03	0	0.00	1	52.30	54.00	-1	1,910	-0.05%
2019/04/25	1	52.80	0	0.00	52.70	1	1,897	0.05%
2019/04/23	2	52.50	1	53.50	52.90	1	1,885	0.05%
2019/04/22	1	54.20	0	0.00	54.10	1	1,882	0.05%
2019/04/15	10	55.30	0	0.00	55.10	10	1,898	0.53%
2019/04/12	3	55.60	0	0.00	55.30	3	1,898	0.16%
2019/04/09	0	0.00	2	58.10	57.80	-2	1,863	-0.11%
2019/04/02	31	58.11	0	0.00	57.50	31	1,834	1.69%
2019/04/01	0	0.00	3	59.07	57.80	-3	1,825	-0.16%
2019/03/27	0	0.00	2	58.10	58.00	-2	1,794	-0.11%
2019/03/26	2	58.60	2	58.50	58.50	0	1,789	0.00%
2019/03/25	27	57.83	29	57.92	58.10	-2	1,769	-0.11%
2019/03/22	2	60.80	0	0.00	59.60	2	1,743	0.11%
2019/03/21	8	60.68	4	60.65	60.80	4	1,700	0.24%
2019/03/20	1	59.50	2	61.50	59.50	-1	1,638	-0.06%
2019/03/19	2	60.05	0	0.00	59.50	2	1,604	0.12%
2019/03/18	1	59.50	3	60.77	60.30	-2	1,584	-0.13%
2019/03/15	4	60.25	16	61.64	59.10	-12	1,556	-0.77%
2019/03/14	28	61.25	17	61.59	61.00	11	1,511	0.73%
2019/03/13	7	60.09	13	59.86	60.30	-6	1,464	-0.41%
2019/03/12	11	60.34	18	60.53	58.90	-7	1,401	-0.50%
2019/03/11	2	58.50	0	0.00	58.40	2	1,332	0.15%
2019/03/08	1	57.10	2	57.75	58.20	-1	1,353	-0.07%
2019/03/07	37	59.15	4	57.95	57.80	33	1,341	2.46%
2019/03/06	3	60.80	11	60.53	60.60	-8	1,332	-0.60%
2019/03/05	9	61.28	30	61.00	60.00	-21	1,297	-1.62%
2019/03/04	5	60.30	3	60.60	61.10	2	1,215	0.16%
2019/02/27	2	58.50	2	58.10	58.10	0	1,098	0.00%
2019/02/26	2	55.60	2	55.30	55.30	0	999	0.00%
2019/02/25	7	55.46	9	55.90	55.40	-2	1,055	-0.19%
2019/02/22	2	54.30	0	0.00	54.20	2	954	0.21%
2019/02/21	2	52.90	7	54.76	55.40	-5	890	-0.56%
2019/02/20	3	51.33	7	51.19	50.40	-4	783	-0.51%
2019/02/19	0	0.00	5	51.20	51.00	-5	780	-0.64%
2019/02/18	1	50.30	1	50.50	50.30	0	772	0.00%
2019/02/15	0	0.00	6	50.85	50.00	-6	772	-0.78%
2019/02/14	5	49.41	6	49.71	49.65	-1	761	-0.13%
2019/02/13	0	0.00	1	49.30	48.70	-1	776	-0.13%
2019/01/30	0	0.00	1	47.70	47.40	-1	873	-0.11%
2019/01/18	0	0.00	2	46.00	45.50	-2	1,283	-0.16%
2019/01/17	1	44.90	0	0.00	44.90	1	1,350	0.07%
2019/01/10	1	46.00	0	0.00	45.45	1	1,779	0.06%
2019/01/07	0	0.00	3	43.93	44.00	-3	1,816	-0.17%
2018/12/27	2	44.70	0	0.00	44.50	2	1,928	0.10%
2018/12/24	0	0.00	1	45.05	45.85	-1	1,979	-0.05%
2018/12/20	1	43.75	1	44.30	43.90	0	2,015	0.00%
2018/12/19	1	45.25	0	0.00	45.30	1	2,014	0.05%
2018/12/13	1	47.70	21	47.58	47.35	-20	2,093	-0.96%
2018/12/12	5	46.83	20	46.73	46.80	-15	2,123	-0.71%
2018/12/11	30	45.88	0	0.00	45.55	30	2,155	1.39%
2018/12/10	10	46.05	3	47.17	45.90	7	2,208	0.32%
2018/12/06	3	47.52	0	0.00	46.70	3	2,285	0.13%
2018/12/04	0	0.00	0.3	50.20	50.00	-0.3	2,298	-0.01%
2018/12/03	20	51.30	0	0.00	51.30	20	2,306	0.87%
2018/11/26	1	47.15	0	0.00	47.20	1	2,274	0.04%
2018/11/22	3	50.02	6	51.23	47.70	-3	2,262	-0.13%
2018/11/16	2	48.50	0	0.00	47.45	2	2,237	0.09%
2018/11/15	2	47.20	0	0.00	47.30	2	2,232	0.09%
2018/11/13	0	0.00	1	48.20	48.20	-1	2,255	-0.04%
2018/11/12	4	48.56	4	47.70	47.70	0	2,246	0.00%
2018/11/09	3	50.40	3	50.10	50.00	0	2,238	0.00%
2018/11/08	7	52.17	8	50.50	50.20	-1	2,252	-0.04%
2018/11/07	9	49.44	10	51.07	51.40	-1	2,216	-0.05%
2018/11/06	13	52.21	12	49.76	49.00	1	2,202	0.05%
2018/11/05	7	49.87	7	50.25	50.30	0	2,139	0.00%
2018/11/02	7	51.50	12	50.78	49.80	-5	2,133	-0.23%
2018/11/01	21	49.94	22	50.42	50.60	-1	2,097	-0.05%
2018/10/31	16	48.97	12	49.04	48.75	4	2,062	0.19%
2018/10/30	8	46.03	8	46.86	47.20	0	2,028	0.00%
2018/10/29	16	48.60	16	47.05	47.00	0	1,996	0.00%
2018/10/26	15	52.79	13	50.60	50.20	2	1,944	0.10%
2018/10/25	20	51.80	20	52.35	52.20	0	1,875	0.00%
2018/10/24	15	54.01	19	54.45	54.40	-4	1,798	-0.22%
2018/10/23	9	52.51	11	51.93	51.00	-2	1,671	-0.12%
2018/10/22	15	50.88	16	52.09	53.20	-1	1,609	-0.06%
2018/10/19	4	47.54	4	47.75	48.40	0	1,519	0.00%
2018/10/18	5	46.64	5	46.58	46.60	0	1,461	0.00%
2018/10/17	2	46.63	2	47.30	47.00	0	1,475	0.00%
2018/10/16	2	43.20	0	0.00	43.70	2	1,510	0.13%
2018/10/12	0	0.00	1	41.75	41.95	-1	1,718	-0.06%
2018/10/11	1	39.65	0	0.00	39.65	1	1,758	0.06%
2018/10/09	2	44.90	1	45.25	44.05	1	1,844	0.05%
2018/10/08	4	45.93	1	47.40	47.00	3	1,896	0.16%
2018/10/03	5	50.00	0	0.00	49.80	5	1,932	0.26%
2018/10/02	2	53.30	2	52.80	52.20	0	1,944	0.00%
2018/10/01	1	52.20	3	52.47	52.50	-2	1,961	-0.10%
2018/09/28	3	53.07	3	53.67	52.00	0	2,009	0.00%
2018/09/26	1	52.10	0	0.00	51.00	1	2,002	0.05%
2018/09/21	5	48.75	0	0.00	50.50	5	2,046	0.24%
2018/09/20	3	49.00	2	50.10	49.30	1	2,051	0.05%
2018/09/18	11	51.10	0	0.00	50.10	11	2,045	0.54%
2018/09/17	36	53.02	30	54.60	53.50	6	2,028	0.30%
2018/09/14	1	49.90	3	50.97	54.40	-2	2,021	-0.10%
2018/09/13	12	54.16	11	54.80	49.50	1	1,980	0.05%
2018/09/12	1	54.10	0	0.00	55.00	1	1,975	0.05%
2018/09/11	2	58.25	1	59.50	58.60	1	2,022	0.05%
2018/09/10	3	58.03	3	59.10	58.00	0	2,044	0.00%
2018/09/07	7	61.27	0	0.00	60.00	7	2,076	0.34%
2018/09/06	0	0.00	1	62.30	62.20	-1	2,140	-0.05%
2018/09/05	11	62.08	0	0.00	61.90	11	2,265	0.49%
2018/09/04	0	0.00	1	62.50	62.40	-1	2,419	-0.04%
2018/09/03	10	62.90	0	0.00	61.60	10	2,501	0.40%
2018/08/29	1	60.60	2	61.05	60.80	-1	2,848	-0.04%
2018/08/28	2	61.60	0	0.00	61.60	2	3,033	0.07%
2018/08/27	5	61.48	1	62.00	61.80	4	3,199	0.13%
2018/08/24	1	60.30	0	60.40	60.40	1	3,490	0.03%
2018/08/23	0	0.00	1	60.70	60.90	-1	3,572	-0.03%
2018/08/22	1	58.70	1	59.40	59.70	0	3,589	0.00%
2018/08/21	1	58.70	3	58.67	59.50	-2	3,639	-0.05%
2018/08/15	5	59.00	3	58.40	58.50	2	4,175	0.05%
2018/08/14	2	61.35	1	60.80	61.00	1	4,285	0.02%
2018/08/13	15	61.27	0	0.00	61.00	15	4,343	0.35%
2018/08/09	1	64.70	1	64.70	64.70	0	4,351	0.00%
2018/08/08	2	66.20	1	65.30	65.30	1	4,365	0.02%
2018/08/07	2	65.75	3	65.13	64.90	-1	4,357	-0.02%
2018/08/03	3	63.77	2	64.10	64.10	1	4,361	0.02%
2018/08/02	2	63.55	2	62.60	62.60	0	4,363	0.00%
2018/08/01	3	63.43	3	63.67	63.40	0	4,354	0.00%
2018/07/31	0	0.00	5	62.70	62.70	-5	4,331	-0.12%
2018/07/30	3	62.90	2	62.10	62.10	1	4,337	0.02%
2018/07/27	0	0.00	6	62.40	62.40	-6	4,327	-0.14%
2018/07/25	2	62.45	2	62.50	62.50	0	4,322	0.00%
2018/07/24	13	63.61	3	63.27	62.80	10	4,314	0.23%
2018/07/23	22	62.04	6	61.58	61.50	16	4,295	0.37%
2018/07/20	8	70.10	13	68.40	67.70	-5	4,261	-0.12%
2018/07/19	14	70.74	34	71.02	69.00	-20	4,202	-0.48%
2018/07/18	31	68.61	4	68.50	68.50	27	4,079	0.66%
2018/07/17	4	67.70	11	69.25	69.80	-7	4,039	-0.17%
2018/07/16	2	66.85	23	66.23	66.00	-21	3,981	-0.53%
2018/07/13	26	65.52	6	65.15	65.10	20	3,933	0.51%
2018/07/12	12	62.52	12	63.67	64.00	0	3,911	0.00%
2018/07/11	0	0.00	2	61.90	62.20	-2	3,943	-0.05%
2018/07/10	5	62.00	3	62.10	61.90	2	3,983	0.05%
2018/07/09	3	61.83	3	63.50	63.80	0	4,022	0.00%
2018/07/06	4	60.80	4	61.75	61.90	0	4,134	0.00%
2018/07/05	2	62.50	3	61.83	61.30	-1	4,252	-0.02%
2018/07/04	5	62.82	2	62.50	62.50	3	4,277	0.07%
2018/07/03	2	63.90	4	64.20	62.90	-2	4,267	-0.05%
2018/07/02	1	64.40	3	63.70	63.50	-2	4,242	-0.05%
2018/06/29	0	0.00	2	63.50	64.90	-2	4,237	-0.05%
2018/06/28	2	62.60	3	61.93	62.00	-1	4,228	-0.02%
2018/06/27	1	63.20	1	64.00	62.10	0	4,249	0.00%
2018/06/26	14	61.83	1	62.50	63.30	13	4,336	0.30%
2018/06/25	4	63.83	31	63.88	63.00	-27	4,356	-0.62%
2018/06/22	1	62.40	0	0.00	62.00	1	4,356	0.02%
2018/06/21	4	64.63	2	64.20	64.20	2	4,375	0.05%
2018/06/20	21	63.84	32	62.35	65.00	-11	4,364	-0.25%
2018/06/19	1	63.00	0	0.00	62.00	1	4,365	0.02%
2018/06/15	5	66.96	12	65.00	64.50	-7	4,446	-0.16%
2018/06/14	5	67.70	2	67.90	66.90	3	4,427	0.07%
2018/06/13	20	67.44	15	68.51	67.30	5	4,376	0.11%
2018/06/12	11	67.50	14	68.19	66.70	-3	4,381	-0.07%
2018/06/11	12	65.20	4.1	65.20	65.20	7.9	4,362	0.18%
2018/06/08	27	65.24	28	64.79	64.00	-1	4,285	-0.02%
2018/06/07	5	63.08	2	62.50	62.50	3	4,133	0.07%
2018/06/06	5	64.06	3	63.47	63.50	2	4,133	0.05%
2018/06/05	9	63.07	7	64.17	63.00	2	4,151	0.05%
2018/06/04	16	63.83	24	63.33	61.50	-8	3,975	-0.20%
2018/06/01	25	60.84	24	60.95	62.00	1	3,807	0.03%
2018/05/31	17	54.76	12	56.08	57.20	5	3,509	0.14%
2018/05/30	11	51.73	1	52.00	52.00	10	3,428	0.29%
2018/05/29	23.1	53.84	4	53.80	52.90	19.1	3,403	0.56%
2018/05/28	21	55.82	7	56.04	55.00	14	3,356	0.42%
2018/05/25	140	55.89	121	56.85	55.60	19	3,325	0.57%	大買/大賣/
2018/05/24	41	54.99	60	55.59	56.80	-19	3,194	-0.59%
2018/05/23	8	53.34	7	51.79	51.70	1	3,019	0.03%
2018/05/22	98	51.30	146	51.27	51.50	-48	2,936	-1.63%	大賣/
2018/05/21	57	49.39	15	48.17	49.50	42	2,818	1.49%
2018/05/18	1	45.25	0	0.00	45.00	1	2,778	0.04%
2018/05/17	7	46.00	6	45.60	45.60	1	2,805	0.04%
2018/05/16	0	0.00	1	46.00	44.75	-1	2,801	-0.04%
2018/05/11	1	44.95	0	0.00	44.00	1	2,817	0.04%
2018/05/10	1	44.10	1	45.00	44.95	0	2,810	0.00%
2018/05/09	0	0.00	0.2	45.65	45.50	-0.2	2,802	-0.01%
2018/05/07	2	47.20	0	0.00	47.00	2	2,818	0.07%
2018/05/04	0	0.00	2	46.10	46.60	-2	2,860	-0.07%
2018/04/30	1	46.65	1	46.70	47.55	0	3,008	0.00%
2018/04/27	5	45.35	5	45.80	46.25	0	3,036	0.00%
2018/04/26	2	45.80	2	45.73	45.00	0	3,143	0.00%
2018/04/25	1	46.65	1	47.20	48.00	0	3,129	0.00%
2018/04/24	3	47.57	4	46.50	46.45	-1	3,158	-0.03%
2018/04/23	3	48.50	0	0.00	48.55	3	3,199	0.09%
2018/04/20	2	50.70	5	49.72	49.60	-3	3,334	-0.09%
2018/04/19	3	48.55	2	48.40	48.55	1	3,320	0.03%
2018/04/18	0	0.00	2	48.30	48.60	-2	3,312	-0.06%
2018/04/17	4	50.98	6	51.10	49.30	-2	3,276	-0.06%
2018/04/16	10	52.11	9	51.21	50.60	1	3,232	0.03%
2018/04/13	6	51.73	6	50.72	50.50	0	3,190	0.00%
2018/04/12	52	51.18	51	49.86	51.30	1	3,138	0.03%
2018/04/11	7	48.79	23	48.64	49.25	-16	3,024	-0.53%
2018/04/10	1	45.20	6	45.01	44.85	-5	2,866	-0.17%
2018/04/03	1	43.50	0	0.00	43.75	1	2,857	0.03%
2018/04/02	0	0.00	1	44.40	44.20	-1	2,862	-0.03%
2018/03/31	5	44.26	0	0.00	45.05	5	2,879	0.17%
2018/03/30	4	44.25	3	44.83	44.25	1	2,881	0.03%
2018/03/29	8	45.29	7	45.36	44.85	1	2,860	0.03%
2018/03/28	11	43.39	11	43.12	43.30	0	2,782	0.00%
2018/03/27	0	0.00	14	43.33	42.70	-14	2,765	-0.51%
2018/03/23	10	42.05	12	41.84	42.00	-2	2,752	-0.07%
2018/03/22	41	43.43	41	44.66	42.85	0	2,771	0.00%
2018/03/21	3	44.33	8	45.75	44.95	-5	2,717	-0.18%
2018/03/19	2	43.93	1	43.85	43.85	1	2,637	0.04%
2018/03/16	13	44.72	14	44.56	44.60	-1	2,744	-0.04%
2018/03/15	11	43.54	9	43.78	44.40	2	2,770	0.07%
2018/03/13	3	40.02	2	40.75	40.75	1	2,946	0.03%
2018/03/12	51	39.01	55	39.70	38.95	-4	3,030	-0.13%
2018/03/09	20	38.95	18	39.34	39.60	2	3,019	0.07%
2018/03/08	0	0.00	1	36.75	36.75	-1	2,952	-0.03%
2018/03/05	14	37.59	0	0.00	36.30	14	2,996	0.47%
2018/03/01	0	0.00	2	37.90	37.50	-2	3,038	-0.07%
2018/02/27	10	39.23	6	38.10	37.85	4	3,066	0.13%
2018/02/23	9.2	38.81	10	38.86	38.70	-0.9	3,110	-0.03%
2018/02/22	2	37.75	3	38.85	38.75	-1	3,305	-0.03%
2018/02/21	1	36.15	0	0.00	36.25	1	3,407	0.03%
2018/02/08	1	34.25	0	0.00	34.70	1	3,417	0.03%
2018/02/07	3	34.62	4	34.05	33.50	-1	3,392	-0.03%
2018/02/06	1	32.65	1	34.00	32.80	0	3,382	0.00%
2018/02/05	1	35.40	0	0.00	35.65	1	3,376	0.03%
2018/02/02	0	0.00	3	37.15	37.10	-3	3,402	-0.09%
2018/02/01	0	0.00	1	38.10	37.60	-1	3,428	-0.03%
2018/01/31	1	37.80	0	0.00	37.50	1	3,532	0.03%
2018/01/30	3	38.95	1	38.15	38.15	2	3,571	0.06%
2018/01/29	5	39.23	5	38.60	38.40	0	3,575	0.00%
2018/01/26	3	38.45	12	38.75	38.85	-9	3,548	-0.25%
2018/01/25	7	38.54	0	0.00	38.00	7	3,534	0.20%
2018/01/24	13	38.50	22	39.03	38.60	-9	3,498	-0.26%
2018/01/23	12	37.18	1	36.80	36.80	11	3,491	0.32%
2018/01/22	8	33.35	1	38.45	38.45	7	3,593	0.19%
2018/01/18	18	36.98	7	36.95	36.90	11	3,530	0.31%
2018/01/17	4	37.44	3	38.08	37.50	1	3,520	0.03%
2018/01/16	5	37.67	6	38.17	37.30	-1	3,529	-0.03%
2018/01/12	2	46.00	2	46.00	46.00	0	3,371	0.00%
2018/01/09	1	45.20	0	0.00	45.65	1	3,572	0.03%
2018/01/08	1	46.00	1	45.30	45.30	0	3,587	0.00%
2018/01/05	2	47.60	2	47.50	47.30	0	3,610	0.00%
2018/01/03	1	47.95	1	47.10	47.10	0	3,935	0.00%
2018/01/02	0	0.00	1	45.90	47.10	-1	3,944	-0.03%