先進光 (3362)-永豐金-竹科券商分點個股進出

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
202.5
漲跌
▼4.0
漲幅
-1.94%
成交量
656張
產業
上櫃光電類股
399人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	206.00	0	0.00	206.50	0.1	3,335	0.00%
2024/04/23	0	196.00	0	0.00	196.50	0	3,350	0.00%
2024/04/22	0.1	200.21	0	0.00	193.50	0.1	3,367	0.00%
2024/04/19	1.2	196.32	0.1	200.00	201.00	1.1	3,414	0.03%
2024/04/18	0.1	207.00	0	206.00	205.50	0	3,499	0.00%
2024/04/17	0.5	207.50	0	0.00	206.50	0.5	3,525	0.01%
2024/04/16	0.1	201.70	5	201.00	201.00	-4.9	3,526	-0.14%
2024/04/15	2.1	214.47	3	211.17	206.00	-0.9	3,516	-0.03%
2024/04/10	0.1	227.00	0	0.00	224.00	0.1	3,478	0.00%
2024/04/09	0.1	230.00	6.1	240.10	229.00	-6	3,469	-0.17%
2024/04/08	1.1	236.93	1	235.98	236.50	0	3,431	0.00%
2024/04/03	0.1	223.90	0	0.00	223.00	0.1	3,410	0.00%
2024/04/02	0.1	223.50	0	0.00	222.00	0.1	3,430	0.00%
2024/04/01	0	0.00	0	226.50	225.00	0	3,475	0.00%
2024/03/29	1.1	225.56	0	0.00	226.00	1.1	3,495	0.03%
2024/03/28	1	227.63	0.3	229.50	223.00	0.7	3,594	0.02%
2024/03/27	0	222.00	0	0.00	227.50	0	3,675	0.00%
2024/03/26	2.2	232.18	0	0.00	224.50	2.2	3,720	0.06%
2024/03/25	3.1	238.08	1.1	233.54	239.00	2	3,731	0.05%
2024/03/22	3	232.16	2	230.75	231.00	1	3,744	0.03%
2024/03/21	1.2	229.51	0	0.00	227.50	1.2	3,755	0.03%
2024/03/20	0	0.00	1	237.50	232.50	-1	3,793	-0.03%
2024/03/19	0.2	234.94	0	0.00	231.00	0.2	3,961	0.01%
2024/03/18	1.2	237.14	1	235.50	235.50	0.2	4,078	0.00%
2024/03/15	0	0.00	1	242.00	232.00	-1	4,094	-0.02%
2024/03/14	0	224.00	2	226.75	230.00	-2	4,052	-0.05%
2024/03/13	5.1	232.01	1	231.02	228.00	4.1	4,023	0.10%
2024/03/12	7	243.36	0	243.50	240.00	7	3,978	0.18%
2024/03/11	6.2	247.25	1.2	241.08	237.00	5	3,942	0.13%
2024/03/08	0.2	263.00	2.4	263.56	260.00	-2.1	3,879	-0.06%
2024/03/07	2	281.99	0	0.00	280.00	2	3,866	0.05%
2024/03/06	0	282.33	0	280.00	285.00	0	3,895	0.00%
2024/03/05	0.2	275.93	0	0.00	280.00	0.2	3,909	0.00%
2024/03/04	0.1	281.86	0	0.00	277.00	0.1	3,915	0.00%
2024/03/01	0.1	280.50	0	0.00	279.50	0.1	4,073	0.00%
2024/02/29	0.1	279.38	0	0.00	283.00	0.1	4,216	0.00%
2024/02/27	1	268.53	1.1	277.40	278.00	-0.1	4,405	0.00%
2024/02/26	0.2	270.29	0	0.00	275.50	0.2	4,929	0.00%
2024/02/23	0.4	272.94	0	0.00	261.50	0.4	5,136	0.01%
2024/02/22	4	276.13	5.1	277.82	281.00	-1	5,227	-0.02%
2024/02/21	6.1	255.11	9	257.83	259.00	-2.9	5,205	-0.06%
2024/02/20	7.1	247.67	7.5	249.03	251.00	-0.5	5,118	-0.01%
2024/02/19	3.2	237.96	3	242.83	242.00	0.2	5,087	0.00%
2024/02/16	1	225.00	2	226.75	225.50	-1	5,044	-0.02%
2024/02/15	21	222.62	21	224.57	222.00	0	4,979	0.00%
2024/02/05	0	213.50	0	0.00	212.00	0	4,882	0.00%
2024/02/02	3.1	211.58	5.1	211.00	210.00	-2	4,828	-0.04%
2024/02/01	2	208.25	10	206.80	208.00	-8	4,740	-0.17%
2024/01/31	15.1	198.47	7	204.57	205.00	8.1	4,613	0.18%
2024/01/30	2	187.75	3	189.50	193.00	-1	4,390	-0.02%
2024/01/29	3	184.33	3	185.67	184.50	0	4,327	0.00%
2024/01/25	2	181.00	0.5	180.00	179.00	1.5	4,282	0.04%
2024/01/24	2	187.97	3	186.50	182.00	-1	4,252	-0.02%
2024/01/23	6	181.92	19	183.11	182.50	-13	4,195	-0.31%
2024/01/22	1	179.00	3	173.17	173.00	-2	4,064	-0.05%
2024/01/19	3	174.33	0	0.00	174.00	3	4,044	0.07%
2024/01/18	1	174.50	1	168.50	171.50	0	4,034	0.00%
2024/01/17	6	172.00	2	171.00	170.00	4	4,083	0.10%
2024/01/15	1	175.50	2	177.50	176.50	-1	4,060	-0.02%
2024/01/12	5	179.10	6	177.58	176.50	-1	4,027	-0.02%
2024/01/11	2	169.75	3	169.00	169.50	-1	3,990	-0.03%
2024/01/09	0	0.00	2.5	164.00	165.00	-2.5	4,013	-0.06%
2024/01/08	1	165.00	0	0.00	165.00	1	4,003	0.02%
2024/01/04	2	166.50	0	0.00	166.00	2	4,005	0.05%
2024/01/03	0	0.00	0.1	170.00	169.00	-0.1	4,015	0.00%
2023/12/29	2	172.00	2	174.00	173.00	0	4,104	0.00%
2023/12/28	0	0.00	0	176.00	174.00	0	4,099	0.00%
2023/12/27	2	175.00	28	174.66	176.50	-26	4,090	-0.64%
2023/12/26	1	170.00	0	0.00	172.50	1	4,061	0.02%
2023/12/25	3	171.33	0	0.00	170.00	3	4,054	0.07%
2023/12/22	4.1	177.63	6	178.92	178.00	-1.9	4,026	-0.05%
2023/12/21	5	170.50	5	174.50	175.50	0	3,936	0.00%
2023/12/19	0	162.10	22.5	162.06	165.00	-22.5	3,858	-0.58%
2023/12/18	0	169.25	1	168.00	166.00	-1	3,850	-0.03%
2023/12/15	3	170.83	1	173.49	169.50	2	3,849	0.05%
2023/12/14	18	180.20	15	180.13	174.00	3	3,830	0.08%
2023/12/13	8	184.44	4.2	187.24	181.50	3.8	3,678	0.10%
2023/12/12	1	189.01	1	188.00	188.00	0	3,706	0.00%
2023/12/11	1	186.50	0	0.00	184.50	1	3,736	0.03%
2023/12/06	1	184.00	1	180.00	180.00	0	3,849	0.00%
2023/12/05	0.1	182.22	0	0.00	181.00	0.1	3,896	0.00%
2023/12/04	0	0.00	1	194.00	186.00	-1	3,925	-0.03%
2023/12/01	1	189.50	7	188.93	193.00	-6	4,045	-0.15%
2023/11/30	0	0.00	7	182.79	184.50	-7	4,017	-0.17%
2023/11/29	2	178.50	0	0.00	180.00	2	3,999	0.05%
2023/11/28	22	180.23	23.2	178.42	178.50	-1.2	3,986	-0.03%
2023/11/27	9.1	185.30	1	187.41	182.50	8.1	3,836	0.21%
2023/11/24	15.3	182.12	17	182.00	185.50	-1.8	3,690	-0.05%
2023/11/22	4	170.00	14.5	172.82	175.00	-10.5	2,948	-0.35%
2023/11/21	6	158.58	4.1	159.50	159.50	1.9	2,727	0.07%
2023/11/20	46	154.57	4.1	155.51	154.00	41.9	2,573	1.63%
2023/11/17	1	149.00	1	146.50	149.50	0	2,463	0.00%
2023/11/16	22.3	148.02	4	149.13	145.50	18.3	2,577	0.71%
2023/11/15	2	147.50	6	145.17	148.50	-4	2,588	-0.15%
2023/11/13	0	139.00	0	139.00	138.50	0	3,248	0.00%
2023/11/10	2	137.25	0	0.00	137.00	2	3,329	0.06%
2023/11/09	1	139.00	0	0.00	139.00	1	3,488	0.03%
2023/11/08	1.2	141.92	0	0.00	140.50	1.2	3,717	0.03%
2023/11/06	1	141.00	0	0.00	140.50	1	4,015	0.02%
2023/11/03	1	137.50	0	0.00	137.00	1	4,094	0.02%
2023/11/02	2	136.75	3	137.67	137.50	-1	4,212	-0.02%
2023/11/01	1	135.00	0	0.00	134.00	1	4,229	0.02%
2023/10/31	5	142.60	2	135.25	135.00	3	4,239	0.07%
2023/10/27	1	142.00	0	0.00	143.00	1	4,223	0.02%
2023/10/26	1.5	141.33	1	140.50	140.50	0.5	4,220	0.01%
2023/10/25	11	147.45	11.2	144.22	141.50	-0.2	4,212	0.00%
2023/10/24	0	0.00	1	136.04	138.50	-1	4,162	-0.02%
2023/10/23	1	138.00	2	134.25	136.00	-1	4,204	-0.02%
2023/10/20	1	133.04	0	0.00	134.50	1	4,214	0.02%
2023/10/19	5.1	139.89	3	136.83	136.00	2.1	4,254	0.05%
2023/10/18	1.6	131.93	2	131.00	131.00	-0.4	4,335	-0.01%
2023/10/17	2	140.50	6	137.92	138.00	-4	4,456	-0.09%
2023/10/16	0.1	140.25	0	0.00	139.00	0.1	4,713	0.00%
2023/10/13	2	141.75	3	142.00	141.50	-1	5,016	-0.02%
2023/10/12	0	145.00	0	0.00	144.00	0	5,257	0.00%
2023/10/11	1	143.00	0	0.00	142.50	1	5,572	0.02%
2023/10/05	5	154.50	7	150.36	148.00	-2	5,927	-0.03%
2023/10/04	1	141.50	0	144.50	145.50	1	6,157	0.02%
2023/10/03	2	145.75	2	145.00	143.50	0	6,581	0.00%
2023/10/02	1	147.00	0	0.00	149.00	1	6,962	0.01%
2023/09/27	1	140.00	2	138.50	145.50	-1	7,601	-0.01%
2023/09/25	2	153.25	2	154.25	149.50	0	7,599	0.00%
2023/09/22	8	149.56	3	150.00	151.50	5	7,576	0.07%
2023/09/21	1	145.50	0	0.00	149.50	1	7,569	0.01%
2023/09/19	3	151.83	1	151.00	149.50	2	7,566	0.03%
2023/09/18	2	157.00	2	153.00	152.00	0	7,574	0.00%
2023/09/15	19	163.47	28	155.05	155.00	-9	7,539	-0.12%
2023/09/14	2	149.50	2	154.00	157.50	0	7,413	0.00%
2023/09/13	5	145.00	5	143.50	143.50	0	7,366	0.00%
2023/09/12	1	142.50	2	142.50	143.00	-1	7,359	-0.01%
2023/09/11	2	150.75	4	145.75	145.50	-2	7,396	-0.03%
2023/09/08	8.2	153.71	0	0.00	153.00	8.2	7,394	0.11%
2023/09/07	1	159.00	1	160.50	158.50	0	7,410	0.00%
2023/09/06	10	161.30	32	161.03	158.00	-22	7,450	-0.30%
2023/08/30	1	159.50	7.2	159.48	161.00	-6.2	7,688	-0.08%
2023/08/29	4	157.00	0	0.00	158.00	4	7,771	0.05%
2023/08/28	0	0.00	2	153.00	153.50	-2	7,980	-0.03%
2023/08/25	0	0.00	2	151.50	152.00	-2	8,027	-0.02%
2023/08/23	0	0.00	1	152.00	152.00	-1	8,269	-0.01%
2023/08/22	14.1	156.68	0	155.50	154.50	14	8,287	0.17%
2023/08/21	6	154.42	4	153.25	155.00	2	8,156	0.02%
2023/08/18	24	163.52	14.1	162.45	158.00	9.9	8,053	0.12%
2023/08/17	23	159.17	8.1	159.36	162.50	14.9	7,568	0.20%
2023/08/16	1	145.50	6	146.33	148.00	-5	7,375	-0.07%
2023/08/15	6	146.50	125.5	149.11	148.00	-119.5	7,370	-1.62%	大賣/鉅額交易
2023/08/14	32	148.05	10	146.85	145.50	22	7,445	0.30%
2023/08/11	97.5	144.28	5	143.30	144.00	92.5	7,296	1.27%
2023/08/10	5	136.60	60	136.00	134.50	-55	7,168	-0.77%
2023/08/09	61.1	137.15	204	132.93	134.00	-142.9	7,041	-2.03%	大賣/鉅額交易
2023/08/08	8.1	147.66	61.1	148.39	142.00	-53	6,934	-0.76%
2023/08/07	1.1	153.88	1	153.50	157.00	0.1	6,834	0.00%
2023/08/04	15	149.83	0	0.00	153.00	15	6,816	0.22%
2023/08/02	52.1	148.82	0	0.00	143.50	52.1	6,813	0.76%
2023/08/01	0	0.00	4	143.75	146.00	-4	6,804	-0.06%
2023/07/31	21.1	149.47	0	0.00	146.00	21.1	6,825	0.31%
2023/07/28	25	147.86	0	0.00	148.50	25	6,868	0.36%
2023/07/27	96	145.27	1.1	149.86	148.50	95	6,885	1.38%
2023/07/26	2	143.24	0.1	141.50	142.50	2	6,922	0.03%
2023/07/25	0.1	151.43	1	152.00	150.50	-0.9	6,883	-0.01%
2023/07/24	1.1	149.11	0	0.00	148.50	1.1	6,876	0.02%
2023/07/21	3.1	154.35	5	152.80	157.50	-2	6,847	-0.03%
2023/07/20	3	154.33	3.1	154.49	156.50	-0.1	6,734	0.00%
2023/07/19	31.1	156.63	12	157.96	155.00	19.1	6,591	0.29%
2023/07/18	34.3	151.35	7	151.36	147.00	27.3	6,367	0.43%
2023/07/17	6.1	147.16	24	148.73	150.50	-17.9	6,100	-0.29%
2023/07/14	34	135.72	24	128.75	137.00	10	5,895	0.17%
2023/07/13	5	127.30	5.1	125.91	125.00	-0.1	5,633	0.00%
2023/07/12	31.1	124.20	34	124.12	123.00	-2.9	5,470	-0.05%
2023/07/11	21	121.52	32	120.53	129.00	-11	5,292	-0.21%
2023/07/10	44.1	126.70	25.1	124.34	121.00	19	4,986	0.38%
2023/07/07	15	119.16	17	119.59	119.50	-2	4,576	-0.04%
2023/07/06	16.1	117.76	11	116.18	113.00	5.1	4,203	0.12%
2023/07/05	12	112.71	19.5	114.39	117.50	-7.5	3,888	-0.19%
2023/07/04	4	106.88	2	101.50	107.00	2	3,632	0.06%
2023/06/28	0	101.00	0	0.00	99.60	0	3,801	0.00%
2023/06/27	3	100.50	3	103.17	100.00	0	4,008	0.00%
2023/06/26	2	103.25	2	103.25	103.00	0	3,999	0.00%
2023/06/20	0	0.00	13	99.15	99.00	-13	4,063	-0.32%
2023/06/19	2	103.50	0	0.00	102.00	2	4,072	0.05%
2023/06/16	1	102.00	0	0.00	101.50	1	4,079	0.02%
2023/06/15	9	102.44	1	101.50	102.00	8	4,077	0.20%
2023/06/14	4	107.50	2	106.00	105.50	2	4,061	0.05%
2023/06/13	1	106.50	1	106.50	106.50	0	4,006	0.00%
2023/06/12	8	106.50	2	106.00	105.00	6	3,973	0.15%
2023/06/09	20	104.48	23	105.09	105.00	-3	3,916	-0.08%
2023/06/08	1	97.80	0	0.00	97.80	1	3,847	0.03%
2023/06/07	1	102.00	0	0.00	100.00	1	3,904	0.03%
2023/06/06	1	100.00	5.1	100.26	100.50	-4.1	4,321	-0.09%
2023/06/05	6	107.67	3	107.17	106.50	3	4,905	0.06%
2023/06/02	2	106.25	10	107.00	104.50	-8	5,298	-0.15%
2023/06/01	6.1	106.56	12	105.21	105.00	-5.9	5,956	-0.10%
2023/05/31	5	100.50	1	102.50	101.00	4	6,135	0.07%
2023/05/30	2	100.95	26	100.23	101.00	-24	6,418	-0.37%
2023/05/29	7	98.40	5	99.22	99.50	2	6,498	0.03%
2023/05/26	0	0.00	1	96.00	93.90	-1	6,433	-0.02%
2023/05/25	23	96.94	3	96.47	96.10	20	6,463	0.31%
2023/05/22	2	97.25	2	98.20	97.90	0	6,736	0.00%
2023/05/19	2	98.55	1	96.80	97.10	1	6,716	0.01%
2023/05/18	8	99.88	6	100.53	97.00	2	6,641	0.03%
2023/05/16	1	91.60	2	90.76	90.10	-1	6,303	-0.02%
2023/05/11	1	88.90	0	0.00	88.10	1	6,277	0.02%
2023/05/09	20	89.78	1.7	89.96	89.10	18.3	6,390	0.29%
2023/05/08	0	0.00	30.3	91.01	91.10	-30.3	6,388	-0.47%
2023/05/04	15	93.44	0	0.00	92.70	15	6,469	0.23%
2023/05/03	2	92.20	0	0.00	92.00	2	6,419	0.03%
2023/05/02	0	0.00	1.1	94.20	94.50	-1.1	6,402	-0.02%
2023/04/28	0	0.00	3	91.77	91.50	-3	6,351	-0.05%
2023/04/26	3	91.60	2.1	92.30	92.00	0.9	6,315	0.01%
2023/04/25	7.2	91.26	5	92.26	90.30	2.2	6,313	0.03%
2023/04/24	0	0.00	1	94.00	93.30	-1	6,280	-0.02%
2023/04/21	1	94.10	5	93.20	92.90	-4	6,260	-0.06%
2023/04/20	1	97.30	83	95.45	96.00	-82	6,219	-1.32%
2023/04/19	2	99.10	17	98.72	98.50	-15	6,173	-0.24%
2023/04/18	11	100.68	0	0.00	100.00	11	6,121	0.18%
2023/04/17	0	0.00	1	104.50	105.00	-1	6,062	-0.02%
2023/04/14	1	103.00	2	102.50	103.00	-1	6,057	-0.02%
2023/04/13	2	104.50	0	0.00	104.00	2	6,024	0.03%
2023/04/11	2	107.00	0	0.00	107.00	2	5,991	0.03%
2023/04/10	7	109.57	4	109.25	108.00	3	5,978	0.05%
2023/04/07	0	104.50	1.1	105.39	103.50	-1.1	5,900	-0.02%
2023/04/06	2	105.73	1	105.01	106.50	1	5,877	0.02%
2023/03/31	0.1	103.50	1	103.00	103.50	-1	5,837	-0.02%
2023/03/30	4	105.63	4	105.13	106.00	0	5,801	0.00%
2023/03/29	46.1	102.75	15	105.00	103.50	31.1	5,745	0.54%
2023/03/28	44	110.16	23	112.57	104.50	21	5,679	0.37%
2023/03/27	29	117.02	1	118.00	116.00	28	5,550	0.50%
2023/03/24	4	118.75	3	121.17	118.50	1	5,740	0.02%
2023/03/23	3	124.67	2.1	123.83	124.50	0.9	5,717	0.02%
2023/03/22	1	117.50	1	116.50	117.00	0	5,721	0.00%
2023/03/21	0	0.00	2	115.25	115.00	-2	5,692	-0.04%
2023/03/20	3	115.00	4	114.50	114.00	-1	5,683	-0.02%
2023/03/17	3	113.50	0	0.00	114.50	3	5,722	0.05%
2023/03/16	0	0.00	4.1	107.50	109.00	-4.1	5,751	-0.07%
2023/03/14	1	111.00	1	110.00	110.00	0	5,803	0.00%
2023/03/13	3	109.83	5	105.70	110.50	-2	5,800	-0.03%
2023/03/10	2	110.75	9.1	109.46	108.50	-7.1	5,756	-0.12%
2023/03/09	14	117.04	13	115.27	116.00	1	5,712	0.02%
2023/03/08	4	113.38	9	113.39	114.00	-5	5,429	-0.09%
2023/03/07	12	111.88	14	110.64	114.50	-2	4,766	-0.04%
2023/03/06	10.2	102.89	6	103.75	104.50	4.2	4,331	0.10%
2023/03/03	10	94.78	20.4	96.49	98.60	-10.4	3,607	-0.29%
2023/03/02	14	89.41	10	88.83	89.70	4	3,256	0.12%
2023/03/01	10	87.23	14	85.05	85.50	-4	3,056	-0.13%
2023/02/24	4	83.85	2	84.70	83.30	2	2,905	0.07%
2023/02/23	1	82.90	0	0.00	83.10	1	2,893	0.03%
2023/02/22	3	83.83	4	83.25	82.80	-1	2,931	-0.03%
2023/02/21	1	82.30	4	82.85	87.40	-3	2,949	-0.10%
2023/02/20	0	0.00	3.4	78.25	79.50	-3.4	2,829	-0.12%
2023/02/17	0	0.00	0.2	78.52	78.20	-0.2	2,935	-0.01%
2023/02/16	0	0.00	5.1	78.48	78.30	-5.1	2,976	-0.17%
2023/02/15	1	77.30	1	77.30	77.10	0	3,126	0.00%
2023/02/14	0.1	78.20	0.5	78.86	78.10	-0.4	3,151	-0.01%
2023/02/10	0	0.00	3	79.30	78.10	-3	3,159	-0.09%
2023/02/08	0	0.00	2	79.70	78.00	-2	3,147	-0.06%
2023/02/07	2	79.85	1	80.70	78.70	1	3,113	0.03%
2023/02/03	0	0.00	2.5	77.50	76.50	-2.5	3,042	-0.08%
2023/02/02	0	0.00	2	76.00	76.50	-2	3,006	-0.07%
2023/02/01	0	0.00	5	72.52	72.80	-5	2,954	-0.17%
2023/01/13	1	65.80	0	0.00	68.30	1	2,954	0.03%
2023/01/12	2	69.20	0	0.00	69.10	2	2,926	0.07%
2023/01/10	0	0.00	1	70.90	70.00	-1	2,933	-0.03%
2023/01/09	1	72.20	0	0.00	71.90	1	2,937	0.03%
2023/01/06	0.1	71.10	0	0.00	71.40	0.1	2,942	0.00%
2023/01/05	0	71.60	0	0.00	71.30	0	2,966	0.00%
2023/01/04	0.1	72.60	0	0.00	71.10	0.1	2,971	0.00%
2023/01/03	1	70.60	0	0.00	70.90	1	2,976	0.03%
2022/12/30	0.1	70.20	1	71.00	69.90	-1	2,979	-0.03%
2022/12/29	0.1	70.10	0	0.00	70.30	0.1	2,996	0.00%
2022/12/28	1.1	69.70	0	0.00	69.40	1.1	3,006	0.03%
2022/12/27	1	72.90	2	71.70	71.70	-1	3,033	-0.03%
2022/12/23	0	71.00	1	71.10	71.10	-1	3,047	-0.03%
2022/12/22	2.1	71.75	3	72.03	71.40	-1	3,061	-0.03%
2022/12/21	1.1	70.73	2	72.15	70.70	-0.9	3,103	-0.03%
2022/12/20	2.1	71.95	2	72.00	71.30	0.1	3,103	0.00%
2022/12/19	6.1	76.35	2	75.30	75.40	4.1	3,084	0.13%
2022/12/16	5	83.24	11.1	83.70	80.90	-6.1	3,005	-0.20%
2022/12/15	4.5	82.12	10	81.97	82.40	-5.5	2,792	-0.20%
2022/12/14	5	82.40	4	81.40	82.40	1	2,765	0.04%
2022/12/13	1	78.60	1	78.80	78.30	0	2,689	0.00%
2022/12/12	1	78.10	1	79.00	79.10	0	2,680	0.00%
2022/12/09	3	81.40	5	81.89	80.20	-2	2,698	-0.07%
2022/12/08	5	80.14	14.5	81.55	82.20	-9.5	2,666	-0.36%
2022/12/07	7	79.33	1	78.50	78.30	6	2,642	0.23%
2022/12/06	1	81.00	4.1	81.34	80.10	-3.1	2,627	-0.12%
2022/12/05	1.1	81.68	1	81.20	81.10	0.1	2,658	0.00%
2022/12/02	1	80.50	0	0.00	81.20	1	2,727	0.04%
2022/12/01	10	81.19	5	80.02	80.00	5	2,818	0.18%
2022/11/30	14	82.06	11	82.10	81.40	3	3,226	0.09%
2022/11/29	1	79.60	0	0.00	80.90	1	3,198	0.03%
2022/11/28	1	80.00	1.5	80.14	80.30	-0.5	3,714	-0.01%
2022/11/25	2.2	78.32	10	78.50	78.10	-7.8	3,859	-0.20%
2022/11/24	0.1	77.90	0	0.00	78.50	0.1	3,890	0.00%
2022/11/23	4.1	79.83	1	79.40	79.30	3.1	4,000	0.08%
2022/11/22	3.2	78.65	1	80.00	78.80	2.2	3,894	0.06%
2022/11/21	3.1	79.42	9	79.68	78.50	-6	3,910	-0.15%
2022/11/18	5	77.62	3	78.20	79.10	2	3,858	0.05%
2022/11/17	8	78.89	12	79.68	78.10	-4	3,769	-0.11%
2022/11/16	5	74.44	6	74.90	74.60	-1	3,625	-0.03%
2022/11/15	5	73.58	7	72.57	74.50	-2	3,572	-0.06%
2022/11/14	7	69.51	6	69.65	69.70	1	3,470	0.03%
2022/11/11	2	66.95	2	69.65	68.20	0	3,450	0.00%
2022/11/10	0	0.00	2	63.90	65.10	-2	3,324	-0.06%
2022/11/07	6	58.53	6	58.82	58.10	0	3,454	0.00%
2022/11/03	5	57.00	0	0.00	57.60	5	3,776	0.13%
2022/11/02	5	58.70	5	57.70	56.70	0	3,871	0.00%
2022/11/01	1	55.50	0	0.00	56.00	1	3,900	0.03%
2022/10/25	1	55.60	1	54.00	54.00	0	3,983	0.00%
2022/10/24	1.1	57.24	1	55.40	55.60	0.1	4,000	0.00%
2022/10/20	0.1	56.40	0	0.00	56.30	0.1	4,069	0.00%
2022/10/19	0.1	59.10	0	0.00	57.40	0.1	4,097	0.00%
2022/10/18	0	58.57	0	0.00	58.70	0	4,155	0.00%
2022/10/17	0	55.50	0	0.00	58.00	0	4,194	0.00%
2022/10/14	0.2	58.64	0	0.00	58.00	0.2	4,332	0.00%
2022/10/13	0	0.00	10	56.20	56.00	-10	4,538	-0.22%
2022/10/12	0.2	61.16	0	0.00	60.10	0.2	4,916	0.00%
2022/10/11	3	60.97	0	0.00	60.50	3	5,294	0.06%
2022/10/07	2.1	65.35	3	65.03	64.60	-0.9	5,468	-0.02%
2022/10/06	1	65.70	1	66.60	65.60	0	5,614	0.00%
2022/10/05	5	66.60	6	65.63	64.60	-1	5,629	-0.02%
2022/10/04	4	64.90	2	65.95	66.00	2	5,605	0.04%
2022/10/03	8	62.39	0	0.00	62.50	8	5,583	0.14%
2022/09/30	1	62.20	1	62.20	63.00	0	5,643	0.00%
2022/09/29	4.1	63.87	8	63.33	61.90	-3.9	5,636	-0.07%
2022/09/28	3.2	63.54	10	62.71	62.50	-6.8	5,612	-0.12%
2022/09/27	0.1	68.00	1	69.40	69.40	-0.9	5,556	-0.02%
2022/09/26	0.1	69.00	0	0.00	67.00	0.1	5,537	0.00%
2022/09/23	0	0.00	4	75.35	72.50	-4	5,512	-0.07%
2022/09/22	0	75.30	17	75.49	75.50	-17	5,492	-0.31%
2022/09/21	5	75.20	0	0.00	75.10	5	5,482	0.09%
2022/09/20	8.1	76.13	7	76.10	75.90	1.1	5,469	0.02%
2022/09/19	1.1	76.89	11	76.58	75.70	-10	5,463	-0.18%
2022/09/16	1	77.10	1	76.80	76.60	0	5,455	0.00%
2022/09/15	2.1	81.77	0	0.00	79.20	2.1	5,418	0.04%
2022/09/14	4	80.57	3	81.43	81.20	1	5,392	0.02%
2022/09/13	14.1	85.11	3	83.83	82.00	11.1	5,340	0.21%
2022/09/12	16.1	84.43	5	84.74	84.30	11.1	5,288	0.21%
2022/09/08	8.2	82.94	10	83.08	83.50	-1.8	5,218	-0.03%
2022/09/07	8.2	83.03	8	82.59	82.30	0.2	5,128	0.00%
2022/09/06	57	87.15	35	87.16	85.10	22	5,009	0.44%
2022/09/05	5	83.82	16.1	83.84	83.90	-11.1	4,556	-0.24%
2022/09/02	30.1	84.31	24	83.54	83.00	6.1	4,421	0.14%
2022/09/01	1	83.00	16	86.28	87.00	-15	3,922	-0.38%
2022/08/31	3	78.10	2.7	78.54	79.10	0.3	3,738	0.01%
2022/08/30	38	78.27	9.5	78.74	78.20	28.5	3,687	0.77%
2022/08/29	2.2	74.13	1	74.00	74.00	1.2	3,575	0.03%
2022/08/26	5.1	75.76	0	0.00	77.60	5.1	3,593	0.14%
2022/08/25	0	0.00	1	74.60	73.60	-1	3,528	-0.03%
2022/08/24	0.3	74.46	0	0.00	73.50	0.3	3,519	0.01%
2022/08/23	3.4	73.33	3	74.13	74.50	0.4	3,508	0.01%
2022/08/22	1	75.89	3	75.83	75.00	-2	3,472	-0.06%
2022/08/19	3	77.40	1	77.20	77.30	2	3,453	0.06%
2022/08/18	2	76.90	1	77.30	77.30	1	3,431	0.03%
2022/08/17	2	76.45	6	76.52	76.60	-4	3,392	-0.12%
2022/08/16	14	79.60	12	78.83	77.70	2	3,351	0.06%
2022/08/15	6.1	75.28	4	77.20	77.90	2.1	3,242	0.06%
2022/08/12	7.1	77.46	7	77.70	78.00	0.1	3,180	0.00%
2022/08/11	38.1	78.85	35	78.02	77.50	3.1	3,142	0.10%
2022/08/10	81	80.76	82	80.03	78.80	-1	3,063	-0.03%
2022/08/09	14.1	79.40	14	79.59	78.90	0.1	2,789	0.00%
2022/08/08	1	80.70	2.1	80.72	82.60	-1.1	2,668	-0.04%
2022/08/05	7	79.13	0	0.00	79.80	7	2,606	0.27%
2022/08/04	3	72.92	0	0.00	75.30	3	2,544	0.12%
2022/08/03	1	77.10	0	0.00	77.20	1	2,509	0.04%
2022/08/02	2	77.00	0	0.00	77.00	2	2,486	0.08%
2022/08/01	2	78.95	1	78.20	78.20	1	2,475	0.04%
2022/07/28	0	0.00	1	77.30	76.90	-1	2,423	-0.04%
2022/07/26	26	77.07	15	77.00	76.00	11	2,341	0.47%
2022/07/25	16	79.00	1	77.70	79.10	15	2,304	0.65%
2022/07/22	6	77.60	3	76.17	76.80	3	2,235	0.13%
2022/07/21	27	76.18	23	76.02	77.30	4	2,191	0.18%
2022/07/20	69	75.93	69.1	75.82	77.10	-0.1	2,035	0.00%
2022/07/19	14	75.06	23	75.26	76.10	-9	1,816	-0.50%
2022/07/18	14.1	70.59	13	70.87	72.90	1.1	1,408	0.08%
2022/07/15	9	66.79	16	68.01	69.60	-7	1,012	-0.69%
2022/07/14	10	58.38	3	59.67	63.30	7	813	0.86%
2022/07/08	6	58.70	6	57.45	58.70	0	578	0.00%
2022/07/01	0	0.00	3	52.70	52.00	-3	495	-0.61%
2022/06/21	3	59.70	1	57.00	59.80	2	497	0.40%
2022/06/17	1	61.60	3	61.20	61.60	-2	489	-0.41%
2022/06/14	1	65.00	0	0.00	64.90	1	489	0.20%
2022/06/13	1	65.50	0	0.00	64.60	1	486	0.21%
2022/06/10	2	69.70	0	0.00	67.20	2	477	0.42%
2022/06/09	1	67.10	3	67.40	66.60	-2	424	-0.47%
2022/06/08	1	65.80	1	67.40	65.00	0	405	0.00%
2022/06/07	3	66.43	3	66.33	66.50	0	399	0.00%
2022/05/30	0	0.00	1	60.60	60.50	-1	317	-0.31%
2022/05/11	0	55.20	0	0.00	55.10	0	353	0.01%
2022/05/09	1	59.50	0	0.00	57.00	1	355	0.28%
2022/05/06	1	59.60	1	60.30	61.20	0	361	0.00%
2022/05/05	0	0.00	1	60.30	61.00	-1	363	-0.28%
2022/05/04	1	58.80	0	0.00	59.30	1	365	0.27%
2022/04/27	1	56.90	1	57.90	57.80	0	377	0.00%
2022/04/22	0	0.00	1.5	63.70	62.80	-1.5	396	-0.38%
2022/03/23	0.1	65.43	0	0.00	65.40	0.1	1,763	0.01%
2022/03/22	0.1	65.00	0	0.00	65.20	0.1	1,780	0.01%
2022/03/17	0.1	63.00	1	63.40	63.30	-0.9	1,803	-0.05%
2022/03/16	0.1	60.80	0	0.00	61.10	0.1	1,804	0.01%
2022/03/11	1	62.20	0	0.00	62.10	1	1,839	0.05%
2022/03/09	0.1	61.49	0	0.00	62.60	0.1	1,848	0.01%
2022/03/08	0.1	61.80	0	0.00	60.90	0.1	1,867	0.01%
2022/03/07	0.1	64.50	0	0.00	63.60	0.1	1,870	0.00%
2022/02/24	0.1	65.90	0	0.00	64.10	0.1	2,121	0.00%
2022/02/22	2	66.80	0	0.00	67.00	2	2,590	0.08%
2022/02/21	0	68.70	0	0.00	68.70	0	2,679	0.00%
2022/02/16	0.1	70.20	0	0.00	70.10	0.1	2,841	0.00%
2022/02/07	0	68.10	0	0.00	69.10	0	2,896	0.00%
2022/01/26	0.1	68.80	0	0.00	68.50	0.1	2,902	0.00%
2022/01/25	1.1	68.57	0	0.00	68.50	1.1	2,914	0.04%
2022/01/19	2	70.50	0	0.00	71.00	2	3,098	0.06%
2022/01/17	0.1	70.50	0	0.00	72.10	0.1	3,119	0.00%
2022/01/11	1	77.70	0	0.00	76.10	1	3,057	0.03%
2022/01/07	1.1	75.09	0	0.00	76.30	1.1	3,035	0.04%
2022/01/04	0	0.00	0.1	83.20	83.40	-0.1	2,959	0.00%
2021/12/30	0.1	80.30	1	80.60	79.80	-0.9	2,878	-0.03%
2021/12/23	3	81.60	3	83.62	82.00	0	2,814	0.00%
2021/12/22	20	85.13	21.1	83.34	83.30	-1.1	2,754	-0.04%
2021/12/21	46	87.31	54	86.13	84.30	-8	2,603	-0.31%
2021/12/20	31	82.37	26	82.03	83.00	5	2,181	0.23%
2021/12/17	5	82.12	5	81.94	80.20	0	2,042	0.00%
2021/12/16	0	0.00	1	75.10	77.00	-1	1,833	-0.05%
2021/12/14	1	73.10	0	0.00	73.60	1	1,819	0.05%
2021/12/13	0	0.00	1	76.60	76.70	-1	1,814	-0.06%
2021/12/09	0.1	75.00	0	0.00	75.00	0.1	1,815	0.01%
2021/12/07	0	0.00	1	73.90	73.00	-1	1,807	-0.06%
2021/12/03	1.4	72.20	0	0.00	72.00	1.4	1,837	0.08%
2021/12/02	1	72.60	19	71.43	71.20	-18	1,868	-0.96%
2021/12/01	0	73.00	2	72.45	73.60	-2	1,934	-0.10%
2021/11/30	0.2	74.10	0	0.00	74.00	0.2	1,961	0.01%
2021/11/29	3	73.20	4	72.50	72.90	-1	2,073	-0.05%
2021/11/25	3	80.93	1	78.20	78.10	2	2,059	0.10%
2021/11/24	3.1	76.64	0	0.00	77.10	3.1	2,014	0.15%
2021/11/23	5	80.94	3	79.92	78.20	2	2,006	0.10%
2021/11/22	23	85.02	4	84.25	84.20	19	2,026	0.94%
2021/11/19	1	82.00	7	81.11	83.20	-6	1,701	-0.35%
2021/11/18	2	77.05	5	76.60	75.70	-3	1,580	-0.19%
2021/11/17	2.1	73.64	3	75.30	75.10	-0.9	1,493	-0.06%
2021/11/16	2.1	73.12	0	0.00	72.40	2.1	1,454	0.14%
2021/11/15	2	73.70	1	76.00	74.80	1	1,437	0.07%
2021/10/29	4	71.78	10	71.70	72.20	-6	1,435	-0.42%
2021/10/28	5	70.96	9	73.16	71.10	-4	1,422	-0.28%
2021/10/27	16	74.58	5	74.50	73.40	11	1,402	0.78%
2021/10/26	0	0.00	2	69.75	71.90	-2	1,287	-0.16%
2021/10/19	0	0.00	4	62.90	63.20	-4	1,372	-0.29%
2021/10/14	0	0.00	6	60.73	60.10	-6	1,523	-0.39%
2021/10/13	0	0.00	1	59.10	59.50	-1	1,538	-0.07%
2021/10/08	1	64.40	0	0.00	63.10	1	1,574	0.06%
2021/10/07	0.1	62.36	0	0.00	62.60	0.1	1,584	0.01%
2021/10/06	0.2	61.80	0	0.00	60.90	0.2	1,658	0.01%
2021/10/05	0.1	61.30	0	0.00	63.80	0.1	1,721	0.01%
2021/10/04	0	0.00	1	64.70	60.10	-1	1,735	-0.06%
2021/10/01	2	65.70	0	0.00	64.10	2	1,774	0.11%
2021/09/29	1	67.80	0	0.00	66.80	1	1,826	0.05%
2021/09/27	1	71.30	3	70.23	70.00	-2	1,938	-0.10%
2021/09/08	2	73.80	6	73.67	73.00	-4	3,424	-0.12%
2021/09/07	0	0.00	2	76.50	77.50	-2	3,493	-0.06%
2021/09/06	0	0.00	2	81.75	77.50	-2	3,748	-0.05%
2021/09/03	0	0.00	5	74.90	75.40	-5	3,802	-0.13%
2021/09/02	16	79.49	3	80.93	74.00	13	3,806	0.34%
2021/09/01	0	0.00	2	78.30	78.30	-2	3,711	-0.05%
2021/08/30	0	0.00	2	71.00	70.20	-2	3,817	-0.05%
2021/08/27	1	70.80	0	0.00	71.10	1	3,925	0.03%
2021/08/26	2	79.00	0	0.00	73.20	2	4,031	0.05%
2021/08/25	0	0.00	1	72.40	74.90	-1	4,286	-0.02%
2021/08/23	2	70.00	0	0.00	70.40	2	4,468	0.04%
2021/08/19	0	70.30	0	0.00	67.10	0	4,961	0.00%
2021/08/18	1	66.00	1	67.10	69.90	0	5,235	0.00%
2021/08/16	0	0.00	1	68.40	68.70	-1	5,363	-0.02%
2021/08/12	0	0.00	6	73.00	74.10	-6	5,416	-0.11%
2021/08/11	1.3	71.15	0	0.00	70.50	1.3	5,579	0.02%
2021/08/10	1	71.60	0	0.00	74.50	1	5,702	0.02%
2021/08/09	2	74.50	3	74.73	73.60	-1	5,702	-0.02%
2021/08/06	2	76.95	0	0.00	76.20	2	5,717	0.03%
2021/08/05	5.2	78.93	5	78.68	77.80	0.2	5,719	0.00%
2021/08/04	1.1	79.41	0	0.00	78.50	1.1	5,734	0.02%
2021/07/30	4	78.70	1	80.60	78.10	3	5,729	0.05%
2021/07/29	1	81.70	0	0.00	79.60	1	5,723	0.02%
2021/07/28	2	79.80	6	75.92	80.50	-4	5,719	-0.07%
2021/07/27	2	79.19	4	81.90	79.30	-2	5,699	-0.03%
2021/07/26	0	0.00	2	82.60	82.30	-2	5,799	-0.03%
2021/07/21	2.1	82.88	1	81.30	81.50	1.1	6,052	0.02%
2021/07/20	8.2	85.78	9	87.50	84.00	-0.8	6,097	-0.01%
2021/07/19	1	91.50	1	91.50	90.60	0	6,155	0.00%
2021/07/16	3	92.37	1	92.00	91.10	2	6,256	0.03%
2021/07/15	1	91.80	0	0.00	91.90	1	6,405	0.02%
2021/07/14	2	92.00	0	0.00	91.50	2	6,404	0.03%
2021/07/13	6.1	97.28	5	96.38	92.40	1.1	6,404	0.02%
2021/07/12	8.2	94.56	9	95.39	95.40	-0.8	6,359	-0.01%
2021/07/09	0.1	92.00	1	92.50	92.00	-0.9	6,365	-0.01%
2021/07/08	4.3	94.92	2	93.50	93.10	2.3	6,355	0.04%
2021/07/07	1.2	93.01	0	0.00	93.00	1.2	6,321	0.02%
2021/07/06	5.1	94.90	0	0.00	92.20	5.1	6,328	0.08%
2021/07/05	1.1	94.64	1	93.70	93.00	0.1	6,345	0.00%
2021/07/02	1	91.10	4.4	91.97	92.50	-3.4	6,323	-0.05%
2021/07/01	3	93.67	7	93.87	91.60	-4	6,292	-0.06%
2021/06/30	3	96.70	3.5	98.20	95.50	-0.5	6,798	-0.01%
2021/06/29	4	100.48	5.4	101.54	98.00	-1.4	7,095	-0.02%
2021/06/28	14	103.21	11.1	103.00	103.00	2.9	7,010	0.04%
2021/06/25	18	101.14	22	101.03	99.60	-4	6,827	-0.06%
2021/06/24	21	98.80	13	97.88	97.70	8	6,553	0.12%
2021/06/23	12	96.98	9	97.87	98.60	3	6,422	0.05%
2021/06/22	7	95.03	9.5	94.56	93.00	-2.5	6,254	-0.04%
2021/06/21	5	93.16	4.5	94.07	92.50	0.5	6,197	0.01%
2021/06/18	3	96.90	6	97.08	95.90	-3	6,174	-0.05%
2021/06/17	2	92.85	2	93.90	93.50	0	6,070	0.00%
2021/06/16	5	92.90	8	92.11	91.70	-3	6,054	-0.05%
2021/06/15	19	99.47	53.1	99.78	94.70	-34.1	6,003	-0.57%
2021/06/11	40.5	95.87	8	96.85	97.90	32.5	5,756	0.56%
2021/06/10	3	88.71	16.5	89.34	89.00	-13.5	5,899	-0.23%
2021/06/09	1	88.90	1	88.60	88.60	0	6,033	0.00%
2021/06/08	1	91.55	4	90.39	90.00	-3	6,106	-0.05%
2021/06/07	2	92.45	4	92.98	91.00	-2	6,514	-0.03%
2021/06/04	7	94.27	3.5	93.94	92.40	3.5	6,436	0.05%
2021/06/03	7.3	93.22	8.6	93.50	92.20	-1.3	6,617	-0.02%
2021/06/02	19.3	99.10	19.5	99.56	93.90	-0.2	6,489	0.00%
2021/06/01	0	0.00	8	95.64	97.70	-8	6,152	-0.13%
2021/05/31	11	90.58	7	90.12	88.90	4	6,078	0.07%
2021/05/28	15	93.79	16	93.39	92.00	-1	5,981	-0.02%
2021/05/27	29	93.31	39	92.94	93.00	-10	5,834	-0.17%
2021/05/26	39	83.97	31	84.59	88.50	8	5,502	0.15%
2021/05/25	1	75.40	0.4	75.37	80.50	0.6	5,222	0.01%
2021/05/24	4	72.95	4.6	72.85	73.20	-0.6	5,136	-0.01%
2021/05/21	1	69.80	0	0.00	69.80	1	5,102	0.02%
2021/05/20	4	67.51	4	69.24	67.10	0	5,111	0.00%
2021/05/19	14	71.16	4.2	72.01	69.90	9.8	5,074	0.19%
2021/05/18	17.2	75.55	16	75.67	77.40	1.2	4,920	0.02%
2021/05/17	3	74.33	1	80.80	70.40	2	4,782	0.04%
2021/05/14	0	0.00	1	78.20	78.20	-1	4,776	-0.02%
2021/05/13	0	0.00	7	70.75	71.10	-7	4,794	-0.15%
2021/05/12	5.7	65.49	6	69.45	64.70	-0.3	4,903	-0.01%
2021/05/11	4	70.98	1	69.60	69.20	3	5,042	0.06%
2021/05/10	3	75.77	5	76.56	76.80	-2	5,061	-0.04%
2021/05/07	0	0.00	1	73.70	78.20	-1	5,174	-0.02%
2021/05/06	5	75.58	3	73.50	73.70	2	5,255	0.04%
2021/05/05	0	0.00	3	75.83	80.00	-3	5,263	-0.06%
2021/05/04	10.1	74.30	6	74.07	75.10	4.1	5,277	0.08%
2021/05/03	7	82.09	5	84.94	78.20	2	5,255	0.04%
2021/04/29	6.2	87.31	4	86.93	86.70	2.2	5,135	0.04%
2021/04/28	6.2	90.40	30	92.17	88.10	-23.8	5,035	-0.47%
2021/04/27	5.1	98.01	3	97.73	96.80	2.1	4,910	0.04%
2021/04/26	6.7	97.57	20	98.50	96.10	-13.3	4,829	-0.28%
2021/04/23	24.5	96.15	41.6	96.60	94.00	-17.1	4,729	-0.36%
2021/04/22	5.1	104.42	20	105.20	104.00	-14.9	4,603	-0.32%
2021/04/21	10.1	121.12	3	119.50	115.50	7.1	4,484	0.16%
2021/04/20	2.5	121.14	0	0.00	128.00	2.5	4,309	0.06%
2021/04/19	3	123.90	1	126.00	124.00	2	4,318	0.05%
2021/04/16	1.7	119.24	4	116.75	120.00	-2.3	4,297	-0.05%
2021/04/15	8.4	105.70	6	102.08	109.50	2.4	4,271	0.06%
2021/04/14	1	121.00	12	109.50	109.50	-11	4,203	-0.26%
2021/04/13	3	130.00	7	128.57	121.50	-4	4,197	-0.10%
2021/04/12	3	123.17	3	125.33	124.00	0	4,189	0.00%
2021/04/09	10	129.10	112.2	130.19	124.50	-102.2	4,163	-2.46%	大賣/鉅額交易
2021/04/08	1	132.00	3	135.00	138.00	-2	4,122	-0.05%
2021/04/07	18	135.31	3.5	132.29	132.00	14.5	4,109	0.35%
2021/04/06	37.1	126.32	25.7	124.98	132.00	11.4	4,075	0.28%
2021/04/01	20	118.48	9	118.56	120.00	11	3,508	0.31%
2021/03/31	2	109.50	0	0.00	109.50	2	3,145	0.06%
2021/03/30	1	98.50	1	94.80	99.70	0	3,104	0.00%
2021/03/25	0	0.00	3	81.20	79.00	-3	2,971	-0.10%
2021/03/24	3	77.00	6	79.05	80.00	-3	2,935	-0.10%
2021/03/23	13	74.35	12	75.33	77.00	1	2,899	0.03%
2021/03/19	0	0.00	1	78.00	81.60	-1	2,814	-0.04%
2021/03/18	34.4	75.29	6	75.67	76.90	28.4	2,768	1.03%
2021/03/17	2.3	73.95	4	72.38	73.00	-1.7	2,717	-0.06%
2021/03/16	29.3	76.99	19	73.65	71.70	10.3	2,671	0.39%
2021/03/15	56	73.64	9	74.16	74.20	47	2,397	1.96%
2021/03/12	21	66.69	6	67.30	67.50	15	2,224	0.67%
2021/03/11	53	58.61	17	58.74	61.40	36	2,102	1.71%
2021/03/09	75	50.69	4	49.40	50.90	71	1,638	4.33%
2021/03/05	0	0.00	1	42.15	42.15	-1	1,358	-0.07%
2021/03/04	2	38.48	2	38.13	38.35	0	1,353	0.00%
2021/03/03	1	37.20	0	0.00	37.35	1	1,352	0.07%
2021/02/24	22	36.50	22	36.20	36.20	0	1,336	0.00%
2021/02/23	22	37.80	22.1	37.60	37.60	-0.1	1,321	-0.01%
2021/02/22	0.1	38.70	2	37.10	38.75	-1.9	1,301	-0.15%
2021/02/18	2	36.20	0	0.00	36.00	2	1,242	0.16%
2021/02/17	1	34.40	0	0.00	34.40	1	1,235	0.08%
2021/02/04	0	0.00	2	34.93	34.70	-2	1,222	-0.16%
2021/02/03	3	38.57	7	37.11	35.85	-4	1,169	-0.34%
2021/02/02	8	37.48	1	37.50	37.55	7	1,040	0.67%
2021/01/29	6	43.20	10	44.91	45.35	-4	841	-0.48%
2021/01/28	1	37.50	12	40.99	41.25	-11	719	-1.53%
2021/01/20	0	0.00	5	35.15	35.05	-5	559	-0.89%
2021/01/12	0	0.00	1	37.75	36.65	-1	520	-0.19%
2021/01/11	0	0.00	6	35.80	36.70	-6	491	-1.22%
2021/01/06	0	0.00	1	36.10	35.55	-1	475	-0.21%
2021/01/05	2	37.35	0	0.00	36.90	2	458	0.44%
2020/12/31	1	36.80	0	0.00	36.80	1	428	0.23%
2020/12/30	1	38.10	0	0.00	37.60	1	411	0.24%
2020/12/29	1	36.95	1	37.05	37.10	0	403	0.00%
2020/12/24	1	35.75	0	0.00	36.00	1	374	0.27%
2020/12/22	5	35.90	16	35.68	35.50	-11	370	-2.97%
2020/12/18	0	0.00	4	35.81	35.75	-4	369	-1.08%
2020/12/10	1	37.30	1	36.80	37.20	0	361	0.00%
2020/12/09	3	37.52	0	0.00	37.60	3	362	0.83%
2020/12/07	2	36.30	0	0.00	36.35	2	394	0.51%
2020/12/04	3	36.88	0	0.00	36.85	3	390	0.77%
2020/12/03	7	37.48	0	0.00	37.35	7	385	1.82%
2020/12/02	8	37.96	0	0.00	37.60	8	378	2.12%
2020/12/01	0	0.00	1	37.60	37.90	-1	371	-0.27%
2020/11/30	0	0.00	1	37.80	37.40	-1	358	-0.28%
2020/11/27	9	38.04	11	37.74	38.35	-2	359	-0.56%
2020/11/25	0	0.00	1	36.35	36.20	-1	320	-0.31%
2020/11/24	1	36.55	0	0.00	36.30	1	314	0.32%
2020/11/16	1	36.20	1	35.55	35.80	0	279	0.00%
2020/11/13	0	0.00	1	35.80	35.80	-1	263	-0.38%
2020/10/26	1	33.15	0	0.00	33.20	1	286	0.35%
2020/10/21	1	33.30	1	33.25	33.25	0	291	0.00%
2020/10/20	1	33.30	0	0.00	33.25	1	293	0.34%
2020/09/30	0	0.00	1	33.20	33.40	-1	305	-0.33%
2020/09/21	0	0.00	0	37.80	35.05	0	394	-0.01%
2020/09/14	3	35.55	0	0.00	35.35	3	397	0.75%
2020/09/11	2	36.00	2	36.60	36.00	0	394	0.00%
2020/09/03	1	35.05	0	0.00	35.10	1	381	0.26%
2020/09/02	0	0.00	1	36.05	36.05	-1	383	-0.26%
2020/08/28	2	32.98	0	0.00	32.85	2	381	0.52%
2020/08/26	1	33.80	0	0.00	33.80	1	389	0.26%
2020/08/14	1	35.10	0	0.00	35.10	1	471	0.21%
2020/08/10	7	36.90	2	36.75	36.45	5	477	1.05%
2020/07/29	1	34.55	0	0.00	34.65	1	620	0.16%
2020/07/28	0	0.00	15	35.20	34.40	-15	620	-2.42%
2020/07/27	5	36.15	0	0.00	35.60	5	621	0.80%
2020/07/24	5	36.70	0	0.00	36.60	5	622	0.80%
2020/07/20	0	0.00	8	36.65	36.85	-8	630	-1.27%
2020/07/14	6	37.69	0	0.00	37.65	6	636	0.94%
2020/07/13	3	37.80	0.1	37.75	37.75	2.9	639	0.45%
2020/07/10	0	0.00	1	38.00	37.90	-1	641	-0.16%
2020/07/07	5	40.06	1	41.95	39.90	4	628	0.64%
2020/06/10	1	38.90	0	0.00	38.75	1	620	0.16%
2020/06/09	5	40.00	0	0.00	39.80	5	619	0.81%
2020/05/27	1	38.70	2	39.83	40.05	-1	569	-0.18%
2020/05/19	1	37.05	0	0.00	37.20	1	518	0.19%
2020/05/13	1	38.95	1	39.30	39.30	0	504	0.00%
2020/05/11	0	0.00	0	40.10	40.00	0	484	-0.01%
2020/05/06	0	0.00	1	39.45	39.95	-1	429	-0.23%
2020/05/05	0	0.00	1	36.35	36.35	-1	384	-0.26%
2020/04/30	0	0.00	1	34.20	34.20	-1	375	-0.27%
2020/04/24	0	0.00	1	33.00	33.00	-1	375	-0.27%
2020/04/22	0	0.00	1	32.10	32.15	-1	370	-0.27%
2020/04/21	1	32.15	0	0.00	31.50	1	366	0.27%
2020/04/17	0	0.00	1	33.50	33.50	-1	364	-0.27%
2020/04/15	0	0.00	9	33.40	32.70	-9	356	-2.52%
2020/04/14	9	33.74	0	0.00	33.30	9	353	2.54%
2020/04/13	1	32.15	0	0.00	32.20	1	347	0.29%
2020/04/10	1	31.60	3	31.60	32.55	-2	344	-0.58%
2020/04/09	3	32.77	2	33.35	33.45	1	334	0.30%
2020/03/25	0	0.00	1	26.25	26.40	-1	362	-0.28%
2020/03/24	0	0.00	1	24.25	24.10	-1	359	-0.28%
2020/03/20	1	23.00	0	0.00	23.00	1	355	0.28%
2020/03/17	2	22.38	1	23.35	22.35	1	336	0.30%
2020/03/12	0	0.00	3	30.95	30.15	-3	308	-0.97%
2020/02/27	1	37.60	0	0.00	37.60	1	279	0.36%
2020/02/11	3	39.47	0	0.00	40.10	3	259	1.16%
2020/02/10	0	0.00	4	38.50	38.50	-4	255	-1.56%
2020/02/06	0	0.00	1	39.90	39.90	-1	261	-0.38%
2020/02/03	1	37.65	0	0.00	37.65	1	261	0.38%
2020/01/30	1	41.35	0	0.00	41.10	1	313	0.32%
2020/01/08	1	45.30	0	0.00	45.30	1	341	0.29%
2019/12/24	1	47.90	0	0.00	47.90	1	344	0.29%
2019/12/23	3	49.80	3	49.15	48.55	0	340	0.00%
2019/12/20	0	0.00	1	48.30	48.30	-1	304	-0.33%
2019/12/18	0	0.00	0.1	46.70	46.80	-0.1	292	-0.02%
2019/12/12	0	0.00	1	47.20	46.30	-1	291	-0.34%
2019/12/05	0	0.00	1	45.70	45.65	-1	310	-0.32%
2019/12/04	1	44.90	0	0.00	44.80	1	313	0.32%
2019/11/27	1	46.10	0	0.00	46.10	1	367	0.27%
2019/11/21	0	0.00	27	46.85	46.95	-27	369	-7.31%
2019/11/18	1	46.85	0	0.00	46.85	1	375	0.27%
2019/11/11	0	0.00	1	46.80	46.80	-1	386	-0.26%
2019/11/05	1	48.60	0	0.00	48.60	1	389	0.26%
2019/11/01	10	49.85	0	0.00	49.40	10	388	2.57%
2019/10/31	0	0.00	2	51.25	50.20	-2	389	-0.51%
2019/10/30	15	51.27	0	0.00	51.20	15	387	3.87%
2019/10/29	13	51.42	4	52.50	51.70	9	382	2.35%
2019/10/28	0	0.00	3	48.35	50.00	-3	333	-0.90%
2019/10/25	0	0.00	1	48.85	48.60	-1	329	-0.30%
2019/10/24	5	49.10	0	0.00	49.00	5	331	1.51%
2019/10/08	1	47.80	1	47.20	47.10	0	373	0.00%
2019/09/27	0	0.00	5	49.25	48.90	-5	448	-1.12%
2019/09/16	0	0.00	5	51.40	51.40	-5	530	-0.94%
2019/09/09	5	52.40	0	0.00	52.20	5	544	0.92%
2019/09/06	1	51.50	0	0.00	51.30	1	554	0.18%
2019/09/05	2	52.25	2	52.80	52.00	0	593	0.00%
2019/09/02	6	53.80	4	53.30	54.00	2	598	0.33%
2019/08/30	4	50.80	7	50.43	51.00	-3	573	-0.52%
2019/08/16	1	49.40	2	49.18	48.85	-1	578	-0.17%
2019/08/15	1	48.50	0	0.00	48.50	1	576	0.17%
2019/08/12	1	49.60	0	0.00	49.60	1	578	0.17%
2019/08/07	1	49.95	0	0.00	49.90	1	578	0.17%
2019/08/06	1	49.55	1	50.70	50.70	0	586	0.00%
2019/08/05	0	0.00	1	51.00	50.50	-1	588	-0.17%
2019/07/25	0	0.00	3	53.77	54.00	-3	619	-0.48%
2019/07/24	1	53.30	1	53.30	53.40	0	625	0.00%
2019/07/23	2	54.50	0	0.00	54.00	2	626	0.32%
2019/07/19	1	55.30	0	0.00	55.30	1	634	0.16%
2019/07/10	0	0.00	2	56.70	57.90	-2	601	-0.33%
2019/07/08	3	56.47	3	55.50	56.00	0	585	0.00%
2019/07/05	0	0.00	2	55.20	55.10	-2	578	-0.35%
2019/06/21	0	0.00	1	54.60	53.20	-1	637	-0.16%
2019/06/18	2	51.00	2	50.60	50.50	0	735	0.00%
2019/06/13	0	0.00	4	51.20	51.10	-4	827	-0.48%
2019/06/10	1	45.90	0	0.00	46.20	1	954	0.10%
2019/05/17	1	47.75	0	0.00	46.65	1	1,827	0.05%
2019/05/15	1	49.40	1	48.75	48.90	0	1,866	0.00%
2019/05/03	2	54.00	0	0.00	54.00	2	1,910	0.10%
2019/04/29	0	0.00	1	50.90	50.30	-1	1,887	-0.05%
2019/04/26	0	0.00	5	52.10	52.00	-5	1,899	-0.26%
2019/04/25	0	0.00	1	52.30	52.70	-1	1,897	-0.05%
2019/04/23	6	52.62	3	52.90	52.90	3	1,885	0.16%
2019/04/19	0	0.00	5	54.20	54.00	-5	1,895	-0.26%
2019/04/15	0	0.00	0.1	55.10	55.10	-0.1	1,898	0.00%
2019/04/12	6	56.20	0	0.00	55.30	6	1,898	0.32%
2019/04/10	0	0.00	6	57.20	57.00	-6	1,877	-0.32%
2019/04/09	0	0.00	4	58.00	57.80	-4	1,863	-0.21%
2019/04/08	2	58.00	0	0.00	58.00	2	1,856	0.11%
2019/04/03	1	57.50	0	0.00	57.40	1	1,838	0.05%
2019/03/27	1	58.00	1	58.20	58.00	0	1,794	0.00%
2019/03/25	3	57.60	0	0.00	58.10	3	1,769	0.17%
2019/03/22	3	59.50	0	0.00	59.60	3	1,743	0.17%
2019/03/20	1	61.00	2	60.35	59.50	-1	1,638	-0.06%
2019/03/19	0	0.00	10	60.20	59.50	-10	1,604	-0.62%
2019/03/18	10	60.30	0	0.00	60.30	10	1,584	0.63%
2019/03/15	0	0.00	1	60.30	59.10	-1	1,556	-0.06%
2019/03/14	2	61.30	3	61.07	61.00	-1	1,511	-0.07%
2019/03/13	0	0.00	2	60.65	60.30	-2	1,464	-0.14%
2019/03/12	8	59.83	7	60.44	58.90	1	1,401	0.07%
2019/03/11	1	58.50	1	57.80	58.40	0	1,332	0.00%
2019/03/08	1	57.80	0	0.00	58.20	1	1,353	0.07%
2019/03/07	1	60.00	0	0.00	57.80	1	1,341	0.07%
2019/03/06	0	0.00	1	60.10	60.60	-1	1,332	-0.08%
2019/03/05	6	62.00	1	60.40	60.00	5	1,297	0.39%
2019/03/04	6	60.88	1	60.30	61.10	5	1,215	0.41%
2019/02/22	3	54.47	5	54.56	54.20	-2	954	-0.21%
2019/02/20	0	0.00	2	50.50	50.40	-2	783	-0.26%
2019/02/13	1	48.70	0	0.00	48.70	1	776	0.13%
2019/02/12	1	48.50	0	0.00	48.50	1	786	0.13%
2019/02/11	3	47.40	0	0.00	47.45	3	831	0.36%
2019/01/25	6	47.40	11	48.49	47.40	-5	1,003	-0.50%
2019/01/23	0	0.00	2	45.90	45.85	-2	1,062	-0.19%
2019/01/21	0	0.00	0.1	45.90	45.80	-0.1	1,189	-0.01%
2019/01/18	0	0.00	2	45.43	45.50	-2	1,283	-0.16%
2019/01/14	0.1	45.60	0	0.00	45.60	0.1	1,682	0.00%
2019/01/10	0	0.00	2	45.65	45.45	-2	1,779	-0.11%
2019/01/09	1	44.85	0	0.00	44.85	1	1,795	0.06%
2019/01/08	1	44.20	2	43.58	44.20	-1	1,806	-0.06%
2019/01/07	2	43.95	0	0.00	44.00	2	1,816	0.11%
2018/12/20	1	44.65	0	0.00	43.90	1	2,015	0.05%
2018/12/19	0	0.00	1	46.15	45.30	-1	2,014	-0.05%
2018/12/18	2	46.53	2	46.63	46.50	0	2,020	0.00%
2018/12/14	2	47.00	0	0.00	47.00	2	2,074	0.10%
2018/12/11	1	45.75	0	0.00	45.55	1	2,155	0.05%
2018/12/07	0	0.00	1	47.50	47.50	-1	2,260	-0.04%
2018/12/06	6	46.59	1	49.10	46.70	5	2,285	0.22%
2018/12/05	1	49.35	9	48.73	49.35	-8	2,280	-0.35%
2018/12/04	2	50.35	2	50.70	50.00	0	2,298	0.00%
2018/12/03	10	51.72	0	0.00	51.30	10	2,306	0.43%
2018/11/29	10	49.75	6	49.81	48.60	4	2,279	0.18%
2018/11/28	0	0.00	10	47.75	48.20	-10	2,263	-0.44%
2018/11/27	11	48.17	0	0.00	48.20	11	2,276	0.48%
2018/11/26	0	0.00	8	46.25	47.20	-8	2,274	-0.35%
2018/11/23	2	48.15	3	46.58	46.50	-1	2,274	-0.04%
2018/11/22	1	51.90	0	0.00	47.70	1	2,262	0.04%
2018/11/16	16	48.48	16	47.67	47.45	0	2,237	0.00%
2018/11/14	0	0.00	1	47.30	47.35	-1	2,244	-0.04%
2018/11/12	7	48.45	1	47.80	47.70	6	2,246	0.27%
2018/11/09	0	0.00	1	50.20	50.00	-1	2,238	-0.04%
2018/11/08	2	52.50	2	51.15	50.20	0	2,252	0.00%
2018/11/07	0	0.00	5	50.54	51.40	-5	2,216	-0.23%
2018/11/06	10	50.64	10	51.62	49.00	0	2,202	0.00%
2018/11/05	20	50.01	0	0.00	50.30	20	2,139	0.93%
2018/11/02	0	0.00	8	50.53	49.80	-8	2,133	-0.38%
2018/11/01	10	50.19	9	50.39	50.60	1	2,097	0.05%
2018/10/31	8	48.70	24	48.59	48.75	-16	2,062	-0.78%
2018/10/30	33	46.90	15	46.48	47.20	18	2,028	0.89%
2018/10/29	4	48.34	22	50.46	47.00	-18	1,996	-0.90%
2018/10/26	2	52.20	3	51.60	50.20	-1	1,944	-0.05%
2018/10/25	21	51.27	8	52.18	52.20	13	1,875	0.69%
2018/10/24	7	54.34	8	55.65	54.40	-1	1,798	-0.06%
2018/10/23	11	53.76	31	52.04	51.00	-20	1,671	-1.20%
2018/10/22	13	52.55	10	49.90	53.20	3	1,609	0.19%
2018/10/19	18	48.40	18	47.19	48.40	0	1,519	0.00%
2018/10/18	28	47.02	27	46.23	46.60	1	1,461	0.07%
2018/10/17	17	47.00	17	45.80	47.00	0	1,475	0.00%
2018/10/12	0	0.00	1	38.05	41.95	-1	1,718	-0.06%
2018/10/09	6	44.55	6	45.48	44.05	0	1,844	0.00%
2018/10/08	0	0.00	1	47.50	47.00	-1	1,896	-0.05%
2018/10/05	6	48.00	0	0.00	46.10	6	1,944	0.31%
2018/10/03	0	0.00	3	49.95	49.80	-3	1,932	-0.16%
2018/09/28	8	53.40	10	53.70	52.00	-2	2,009	-0.10%
2018/09/27	4	51.40	0	0.00	51.20	4	1,988	0.20%
2018/09/26	5	52.08	0.1	51.00	51.00	4.9	2,002	0.25%
2018/09/25	1	51.10	0	0.00	51.90	1	2,035	0.05%
2018/09/21	3	48.92	10	49.93	50.50	-7	2,046	-0.34%
2018/09/20	7	49.30	8	51.00	49.30	-1	2,051	-0.05%
2018/09/18	0	0.00	1	51.00	50.10	-1	2,045	-0.05%
2018/09/17	11	54.75	10	52.96	53.50	1	2,028	0.05%
2018/09/12	6	53.10	6	56.90	55.00	0	1,975	0.00%
2018/09/11	1	58.70	0	0.00	58.60	1	2,022	0.05%
2018/09/10	0	0.00	1	58.50	58.00	-1	2,044	-0.05%
2018/09/07	0	0.00	4	59.13	60.00	-4	2,076	-0.19%
2018/08/27	0	0.00	2	61.50	61.80	-2	3,199	-0.06%
2018/08/24	5	60.40	5	60.60	60.40	0	3,490	0.00%
2018/08/23	3	60.03	0	0.00	60.90	3	3,572	0.08%
2018/08/22	1	59.20	0	0.00	59.70	1	3,589	0.03%
2018/08/16	1	58.50	0	0.00	59.70	1	4,052	0.02%
2018/08/15	1	58.90	0	0.00	58.50	1	4,175	0.02%
2018/08/13	15	61.00	17	62.72	61.00	-2	4,343	-0.05%
2018/08/10	8	63.90	8	64.50	63.90	0	4,327	0.00%
2018/08/08	0	0.00	3	65.10	65.30	-3	4,365	-0.07%
2018/08/07	2	65.50	0	0.00	64.90	2	4,357	0.05%
2018/08/03	0	0.00	2	63.80	64.10	-2	4,361	-0.05%
2018/08/02	1	62.90	0	0.00	62.60	1	4,363	0.02%
2018/07/31	15	62.63	13	62.35	62.70	2	4,331	0.05%
2018/07/30	1	62.40	0	0.00	62.10	1	4,337	0.02%
2018/07/25	7	61.70	0	0.00	62.50	7	4,322	0.16%
2018/07/24	0	0.00	2	63.30	62.80	-2	4,314	-0.05%
2018/07/23	0	0.00	4	61.43	61.50	-4	4,295	-0.09%
2018/07/19	2	71.80	5	70.98	69.00	-3	4,202	-0.07%
2018/07/18	3	69.47	25	68.35	68.50	-22	4,079	-0.54%
2018/07/17	11	68.67	6	69.00	69.80	5	4,039	0.12%
2018/07/16	6	67.33	7	67.34	66.00	-1	3,981	-0.03%
2018/07/13	1	66.50	17	65.16	65.10	-16	3,933	-0.41%
2018/07/12	0	0.00	13	63.11	64.00	-13	3,911	-0.33%
2018/07/10	23	61.77	5	62.10	61.90	18	3,983	0.45%
2018/07/09	3	63.90	8	63.20	63.80	-5	4,022	-0.12%
2018/07/06	5	62.70	22	59.82	61.90	-17	4,134	-0.41%
2018/07/05	8	62.05	5	61.00	61.30	3	4,252	0.07%
2018/07/03	1	65.30	10	64.30	62.90	-9	4,267	-0.21%
2018/07/02	0	0.00	2	64.10	63.50	-2	4,242	-0.05%
2018/06/29	0	0.00	5	62.90	64.90	-5	4,237	-0.12%
2018/06/28	15	62.37	14	62.55	62.00	1	4,228	0.02%
2018/06/26	0	0.00	6	62.25	63.30	-6	4,336	-0.14%
2018/06/25	1	63.20	1	63.40	63.00	0	4,356	0.00%
2018/06/22	2	62.30	0	0.00	62.00	2	4,356	0.05%
2018/06/21	4	64.95	56	65.43	64.20	-52	4,375	-1.19%
2018/06/20	62	62.49	10	61.38	65.00	52	4,364	1.19%
2018/06/19	4	62.70	1	63.10	62.00	3	4,365	0.07%
2018/06/15	2	66.10	10	65.58	64.50	-8	4,446	-0.18%
2018/06/14	19	67.78	0	0.00	66.90	19	4,427	0.43%
2018/06/13	19	67.48	3	66.53	67.30	16	4,376	0.37%
2018/06/12	5	67.40	4	67.98	66.70	1	4,381	0.02%
2018/06/11	1	65.20	0	0.00	65.20	1	4,362	0.02%
2018/06/08	4	65.98	8	64.95	64.00	-4	4,285	-0.09%
2018/06/07	0	0.00	1	61.80	62.50	-1	4,133	-0.02%
2018/06/06	3	64.57	7	63.47	63.50	-4	4,133	-0.10%
2018/06/05	17	63.51	14	64.28	63.00	3	4,151	0.07%
2018/06/04	11	63.64	26	62.87	61.50	-15	3,975	-0.38%
2018/06/01	25	60.78	9	60.93	62.00	16	3,807	0.42%
2018/05/31	3	54.90	0	0.00	57.20	3	3,509	0.09%
2018/05/30	0	0.00	3	51.60	52.00	-3	3,428	-0.09%
2018/05/29	0	0.00	11	53.39	52.90	-11	3,403	-0.32%
2018/05/28	15	55.45	28	55.33	55.00	-13	3,356	-0.39%
2018/05/25	11	57.07	2	56.00	55.60	9	3,325	0.27%
2018/05/24	25	53.99	10	54.68	56.80	15	3,194	0.47%
2018/05/23	2	53.30	9	52.61	51.70	-7	3,019	-0.23%
2018/05/22	11	51.28	5	51.48	51.50	6	2,936	0.20%
2018/05/21	0	0.00	8	48.05	49.50	-8	2,818	-0.28%
2018/05/18	6	45.10	0	0.00	45.00	6	2,778	0.22%
2018/05/17	3	45.45	0	0.00	45.60	3	2,805	0.11%
2018/05/16	2	46.00	1	45.20	44.75	1	2,801	0.04%
2018/05/10	1	44.50	0	0.00	44.95	1	2,810	0.04%
2018/05/09	3	47.23	0	0.00	45.50	3	2,802	0.11%
2018/05/07	1	47.00	0	0.00	47.00	1	2,818	0.04%
2018/04/30	1	46.20	5	47.50	47.55	-4	3,008	-0.13%
2018/04/26	0	0.00	6	44.25	45.00	-6	3,143	-0.19%
2018/04/25	0	0.00	1	46.85	48.00	-1	3,129	-0.03%
2018/04/24	2	46.70	5	47.02	46.45	-3	3,158	-0.09%
2018/04/23	1	48.55	4	48.70	48.55	-3	3,199	-0.09%
2018/04/20	3	50.52	3	50.20	49.60	0	3,334	0.00%
2018/04/19	4	48.06	0	0.00	48.55	4	3,320	0.12%
2018/04/18	5	49.40	1	49.30	48.60	4	3,312	0.12%
2018/04/17	3	50.23	16	50.71	49.30	-13	3,276	-0.40%
2018/04/16	10	52.65	7	52.39	50.60	3	3,232	0.09%
2018/04/13	8	52.05	0	0.00	50.50	8	3,190	0.25%
2018/04/12	9	50.22	3	50.77	51.30	6	3,138	0.19%
2018/04/11	10	48.10	9	48.33	49.25	1	3,024	0.03%
2018/04/09	0	0.00	3	43.23	43.35	-3	2,844	-0.11%
2018/04/02	7	44.66	0	0.00	44.20	7	2,862	0.24%
2018/03/31	0	0.00	3	44.65	45.05	-3	2,879	-0.10%
2018/03/30	2	44.15	6	44.62	44.25	-4	2,881	-0.14%
2018/03/29	9	45.18	9	45.09	44.85	0	2,860	0.00%
2018/03/28	2	43.10	2	43.33	43.30	0	2,782	0.00%
2018/03/27	3	42.90	3	43.60	42.70	0	2,765	0.00%
2018/03/26	3	42.65	3	43.23	42.40	0	2,768	0.00%
2018/03/23	2	42.28	0	0.00	42.00	2	2,752	0.07%
2018/03/22	11	44.39	18	43.61	42.85	-7	2,771	-0.25%
2018/03/21	11	44.97	13	45.60	44.95	-2	2,717	-0.07%
2018/03/20	3	43.10	1	43.85	42.20	2	2,620	0.08%
2018/03/19	7	43.86	6	44.58	43.85	1	2,637	0.04%
2018/03/16	36	44.73	123	44.32	44.60	-87	2,744	-3.17%	大賣/
2018/03/15	5	42.34	2	43.15	44.40	3	2,770	0.11%
2018/03/14	24	40.15	4	40.10	40.40	20	2,875	0.70%
2018/03/13	85	40.01	8	40.64	40.75	77	2,946	2.61%
2018/03/12	2	40.10	0	0.00	38.95	2	3,030	0.07%
2018/03/09	43	39.09	39	39.18	39.60	4	3,019	0.13%
2018/03/07	1	35.00	0	0.00	35.00	1	2,955	0.03%
2018/03/05	5	37.18	0	0.00	36.30	5	2,996	0.17%
2018/03/02	2	37.50	0	0.00	37.50	2	3,016	0.07%
2018/03/01	1	37.85	0	0.00	37.50	1	3,038	0.03%
2018/02/27	16	39.18	19	39.06	37.85	-3	3,066	-0.10%
2018/02/23	0	0.00	1	38.50	38.70	-1	3,110	-0.03%
2018/02/22	13	38.55	11	38.45	38.75	2	3,305	0.06%
2018/02/21	5	36.20	2	36.55	36.25	3	3,407	0.09%
2018/02/12	2	34.85	1	34.85	34.85	1	3,426	0.03%
2018/02/09	24	35.30	2	35.40	35.25	22	3,450	0.64%
2018/02/08	12	34.65	33	34.48	34.70	-21	3,417	-0.61%
2018/02/07	2	34.40	0	0.00	33.50	2	3,392	0.06%
2018/02/06	8	32.51	14	32.33	32.80	-6	3,382	-0.18%
2018/02/05	8	34.91	8	35.19	35.65	0	3,376	0.00%
2018/02/01	1	38.35	0	0.00	37.60	1	3,428	0.03%
2018/01/31	2	37.75	4	37.73	37.50	-2	3,532	-0.06%
2018/01/30	11	38.44	9	38.50	38.15	2	3,571	0.06%
2018/01/29	9	38.94	11	39.14	38.40	-2	3,575	-0.06%
2018/01/25	18	38.22	15	38.29	38.00	3	3,534	0.08%
2018/01/24	9	38.79	9	39.08	38.60	0	3,498	0.00%
2018/01/23	28	37.93	43	37.75	36.80	-15	3,491	-0.43%
2018/01/22	36	37.63	19	38.55	38.45	17	3,593	0.47%
2018/01/19	1	37.05	23	37.21	37.05	-22	3,531	-0.62%
2018/01/18	35	37.16	4	37.10	36.90	31	3,530	0.88%
2018/01/17	17	37.56	12	37.89	37.50	5	3,520	0.14%
2018/01/16	9	37.64	10	37.82	37.30	-1	3,529	-0.03%
2018/01/08	0	0.00	30	45.83	45.30	-30	3,587	-0.84%
2018/01/04	2	47.25	0	0.00	46.65	2	3,723	0.05%