先進光 (3362)-永豐金-內湖券商分點個股進出

台股 » 個股 » 先進光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

先進光

(3362)

可現股當沖

股價
207.0
漲跌
--
漲幅
0.00%
成交量
241張
產業
上櫃光電類股
415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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	207.80	4	207.13	207.00	1	1,930	0.05%
2024/11/20	2	210.50	0	0.00	209.00	2	1,932	0.10%
2024/11/19	0	0.00	1.1	208.52	209.00	-1.1	1,934	-0.05%
2024/11/18	1	200.50	0	0.00	200.00	1	1,945	0.05%
2024/11/15	0	0.00	1	203.00	203.00	-1	1,959	-0.05%
2024/11/14	1.1	203.24	1	205.00	203.00	0.1	1,967	0.00%
2024/11/13	1	210.00	0	0.00	208.00	1	1,968	0.05%
2024/11/12	1	207.00	0	0.00	207.50	1	1,986	0.05%
2024/11/11	1	213.00	0	0.00	213.00	1	2,007	0.05%
2024/11/08	5	217.50	21	213.62	208.00	-16	2,016	-0.79%
2024/11/07	0	0.00	0.1	229.00	226.00	-0.1	1,974	0.00%
2024/11/06	1	226.50	0	0.00	226.50	1	1,992	0.05%
2024/11/05	0	227.25	0	0.00	227.00	0	2,020	0.00%
2024/11/04	2	226.50	1	229.00	228.50	1	2,088	0.05%
2024/10/30	8	220.50	7	223.71	222.50	1	2,112	0.05%
2024/10/29	1	227.50	1	230.00	227.50	0	2,106	0.00%
2024/10/28	2	234.25	4	233.50	230.50	-2	2,111	-0.09%
2024/10/25	3	240.01	3	240.00	238.50	0	2,121	0.00%
2024/10/24	1	245.00	1	243.50	241.00	0	2,139	0.00%
2024/10/23	3	252.16	4	245.38	245.00	-1	2,141	-0.05%
2024/10/22	4	248.63	5	248.60	246.50	-1	2,143	-0.05%
2024/10/21	1	235.00	0	236.00	238.50	1	2,123	0.05%
2024/10/17	2	237.75	1	238.00	238.00	1	2,162	0.05%
2024/10/16	2	237.75	1	234.00	234.00	1	2,170	0.05%
2024/10/15	1	236.01	0	0.00	233.50	1	2,198	0.05%
2024/10/09	1	238.50	2	236.00	237.00	-1	2,315	-0.04%
2024/10/07	1	238.50	4	239.00	235.00	-3	2,375	-0.13%
2024/10/04	0	0.00	1	226.50	226.00	-1	2,438	-0.04%
2024/09/30	0	0.00	1	228.50	231.00	-1	2,527	-0.04%
2024/09/27	2	237.00	2	238.00	234.00	0	2,573	0.00%
2024/09/26	1	242.00	1	239.00	239.00	0	2,591	0.00%
2024/09/24	19	237.13	18	239.22	236.00	1	2,762	0.04%
2024/09/23	6	240.17	4	238.38	238.50	2	2,751	0.07%
2024/09/20	1	243.50	1	237.50	237.50	0	2,751	0.00%
2024/09/19	2	239.25	1.1	241.95	240.00	1	2,720	0.03%
2024/09/18	4	232.38	5	232.40	232.00	-1	2,735	-0.04%
2024/09/16	3	232.83	1	234.04	235.00	2	2,750	0.07%
2024/09/13	5	240.90	5	241.50	240.50	0	2,788	0.00%
2024/09/12	4	232.00	18	232.11	238.00	-14	2,812	-0.50%
2024/09/11	7	231.57	4	227.88	226.00	3	2,832	0.11%
2024/09/10	14	236.61	14	238.75	230.00	0	2,895	0.00%
2024/09/09	4	250.63	1	248.00	248.50	3	2,926	0.10%
2024/09/06	4	251.88	8.1	252.90	251.00	-4.1	2,899	-0.14%
2024/09/05	19	271.24	3	266.34	264.00	16	2,903	0.55%
2024/09/04	4	266.14	3	269.16	265.50	1	2,887	0.03%
2024/09/03	2	280.51	0	0.00	279.00	2	2,857	0.07%
2024/09/02	9	291.22	8	289.50	285.00	1	2,869	0.03%
2024/08/30	9	291.11	18	289.78	291.00	-9	2,873	-0.31%
2024/08/29	15	270.07	17	256.78	273.00	-2	2,690	-0.08%
2024/08/28	1	248.50	1	248.50	248.50	0	2,645	0.00%
2024/08/27	2.1	243.04	1	245.00	245.00	1.1	2,796	0.04%
2024/08/26	1	235.00	3	237.67	238.00	-2	2,940	-0.07%
2024/08/23	1	220.50	4	225.75	229.50	-3	2,982	-0.10%
2024/08/22	0	0.00	0	229.50	229.50	0	2,983	0.00%
2024/08/20	4	236.50	0	0.00	234.00	4	2,997	0.13%
2024/08/19	8	232.38	0	0.00	235.00	8	3,008	0.27%
2024/08/16	0	0.00	3	228.50	231.00	-3	2,999	-0.10%
2024/08/15	1	225.50	0	0.00	224.50	1	3,007	0.03%
2024/08/14	3	229.50	1	226.00	227.50	2	3,014	0.07%
2024/08/13	1	227.00	1	223.50	226.00	0	3,063	0.00%
2024/08/12	1	223.50	1	221.50	221.50	0	3,109	0.00%
2024/08/09	1	214.00	0	0.00	212.00	1	3,107	0.03%
2024/08/08	2	203.00	1	208.00	204.50	1	3,103	0.03%
2024/08/07	0	0.00	1	201.50	208.50	-1	3,096	-0.03%
2024/08/06	3	191.49	0	0.00	196.50	3	3,103	0.10%
2024/08/05	0	205.50	1	209.00	205.50	-1	3,040	-0.03%
2024/08/02	2	230.50	0	0.00	228.00	2	3,021	0.07%
2024/07/31	3	240.33	3	237.83	236.50	0	3,017	0.00%
2024/07/30	4	234.63	5.1	232.63	237.50	-1.1	3,016	-0.04%
2024/07/29	8	243.25	12	241.92	237.50	-4	2,998	-0.13%
2024/07/26	1	250.50	2	253.00	250.50	-1	2,973	-0.03%
2024/07/23	11	262.05	9	259.56	258.50	2	2,962	0.07%
2024/07/22	3	256.17	3	258.83	262.00	0	2,933	0.00%
2024/07/19	10	258.45	14.3	256.46	254.00	-4.3	2,899	-0.15%
2024/07/18	12	262.79	12	262.08	261.00	0	2,880	0.00%
2024/07/17	7	274.50	0	0.00	273.00	7	2,865	0.24%
2024/07/16	5.1	278.21	8	277.69	274.00	-2.9	2,862	-0.10%
2024/07/15	4.1	282.70	28.1	282.86	278.50	-24	2,833	-0.85%
2024/07/12	1	278.00	1	276.00	273.00	0	2,745	0.00%
2024/07/11	0	273.20	1	273.00	271.50	-1	2,726	-0.04%
2024/07/10	31	270.65	4	273.38	275.00	27	2,744	0.98%
2024/07/09	6	275.50	1	284.50	272.50	5	2,773	0.18%
2024/07/08	11	281.09	21	277.36	282.00	-10	2,750	-0.36%
2024/07/05	23	272.61	46	268.84	273.00	-23	2,676	-0.86%
2024/07/04	38	265.21	53	270.46	262.50	-15	2,640	-0.57%
2024/07/03	16	270.28	19.1	271.43	267.00	-3.1	2,657	-0.12%
2024/07/02	3.1	264.03	29	264.50	268.50	-25.9	2,650	-0.98%
2024/07/01	21	266.60	44	270.39	264.00	-23	2,628	-0.88%
2024/06/28	2	262.00	28.1	264.67	264.00	-26.1	2,553	-1.02%
2024/06/27	3	245.00	1	244.50	244.00	2	2,454	0.08%
2024/06/25	38.3	247.26	28	242.30	249.00	10.3	2,466	0.42%
2024/06/24	37	247.86	27	253.19	248.00	10	2,465	0.41%
2024/06/21	1	253.50	1	251.50	254.00	0	2,483	0.00%
2024/06/20	8	253.44	13	255.58	250.50	-5	2,481	-0.20%
2024/06/19	41	245.67	29	253.62	245.50	12	2,427	0.49%
2024/06/18	13	253.96	17	251.53	254.00	-4	2,410	-0.17%
2024/06/17	73.1	250.77	44	254.51	248.00	29.1	2,389	1.22%
2024/06/14	30	237.87	7.2	248.75	255.00	22.8	2,314	0.99%
2024/06/13	12	231.46	1	228.50	232.00	11	2,213	0.50%
2024/06/12	2.1	231.22	55	232.68	228.50	-53	2,255	-2.35%
2024/06/11	42	225.02	11	227.76	223.00	31	2,237	1.38%
2024/06/07	15	232.63	10	235.00	234.00	5	2,253	0.22%
2024/06/06	35	235.82	39	239.79	235.00	-4	2,268	-0.18%
2024/06/05	6	242.49	44	241.57	242.50	-38	2,279	-1.67%
2024/06/04	26	231.06	23.1	237.12	230.50	2.9	2,216	0.13%
2024/06/03	55	237.74	67	237.84	237.00	-12	2,190	-0.55%
2024/05/31	30.1	238.23	32	238.80	236.50	-1.9	2,134	-0.09%
2024/05/30	103	233.29	63.1	233.26	233.00	39.9	1,969	2.03%	大買/
2024/05/29	25	228.60	19	218.84	227.00	6	1,799	0.33%
2024/05/28	17.1	216.65	1	217.00	216.00	16.1	1,749	0.92%
2024/05/27	24	210.17	2	213.75	215.00	22	1,751	1.26%
2024/05/24	10	208.25	1	207.50	207.50	9	1,760	0.51%
2024/05/22	2	206.50	0	0.00	207.00	2	1,822	0.11%
2024/05/21	17	208.24	10	206.75	205.50	7	1,959	0.36%
2024/05/20	3	212.17	2	210.25	209.00	1	2,071	0.05%
2024/05/17	13	215.04	1	219.00	214.50	12	2,203	0.54%
2024/05/16	0	0.00	1	215.53	223.00	-1	2,258	-0.04%
2024/05/15	2	208.50	2	208.50	203.00	0	2,262	0.00%
2024/05/14	2	206.00	1	201.00	206.50	1	2,352	0.04%
2024/05/13	3	201.00	0	0.00	198.00	3	2,422	0.12%
2024/05/10	12.1	193.98	19	192.05	198.50	-6.9	2,512	-0.27%
2024/05/09	0.1	199.50	0	0.00	200.00	0.1	2,618	0.00%
2024/05/07	8	202.75	9	201.89	202.50	-1	2,945	-0.03%
2024/05/06	2	205.00	0	0.00	201.00	2	2,996	0.07%
2024/05/03	0	0.00	1	210.50	205.50	-1	2,993	-0.03%
2024/05/02	5	202.10	5	203.20	201.50	0	3,026	0.00%
2024/04/30	1	208.00	0	0.00	206.50	1	3,122	0.03%
2024/04/29	7	204.07	7	204.36	205.00	0	3,259	0.00%
2024/04/26	0.1	205.00	0	0.00	201.50	0.1	3,294	0.00%
2024/04/25	1	204.00	0.6	200.50	202.50	0.4	3,314	0.01%
2024/04/24	1.6	202.03	0	0.00	206.50	1.6	3,335	0.05%
2024/04/23	6	194.92	4	193.50	196.50	2	3,350	0.06%
2024/04/22	2	195.75	4	195.00	193.50	-2	3,367	-0.06%
2024/04/19	5.1	198.83	5	198.60	201.00	0.1	3,414	0.00%
2024/04/18	6.1	205.29	6	203.17	205.50	0.1	3,499	0.00%
2024/04/17	5	206.30	0	0.00	206.50	5	3,525	0.14%
2024/04/16	5	195.40	10	193.45	201.00	-5	3,526	-0.14%
2024/04/15	14	213.75	26.2	214.79	206.00	-12.2	3,516	-0.35%
2024/04/12	1	229.50	2	227.25	228.00	-1	3,475	-0.03%
2024/04/11	2	224.50	0	0.00	226.00	2	3,465	0.06%
2024/04/10	3.1	225.34	4	226.00	224.00	-0.9	3,478	-0.03%
2024/04/09	19	231.61	14	237.75	229.00	5	3,469	0.14%
2024/04/08	1	229.50	1	235.00	236.50	0	3,431	0.00%
2024/04/03	1	223.00	0	0.00	223.00	1	3,410	0.03%
2024/04/01	0.1	226.50	0	0.00	225.00	0.1	3,475	0.00%
2024/03/29	0.1	225.00	0	0.00	226.00	0.1	3,495	0.00%
2024/03/28	2	228.25	1	225.00	223.00	1	3,594	0.03%
2024/03/27	6.1	223.16	7	222.00	227.50	-0.9	3,675	-0.02%
2024/03/26	31.5	226.29	31	231.85	224.50	0.5	3,720	0.01%
2024/03/25	1	233.00	0	0.00	239.00	1	3,731	0.03%
2024/03/22	1	227.50	0	0.00	231.00	1	3,744	0.03%
2024/03/21	19.1	228.97	14	233.39	227.50	5.1	3,755	0.14%
2024/03/20	1	236.50	1	232.50	232.50	0	3,793	0.00%
2024/03/19	4.1	235.24	29	236.78	231.00	-24.9	3,961	-0.63%
2024/03/18	5	236.00	0	0.00	235.50	5	4,078	0.12%
2024/03/15	7.2	238.81	1	232.50	232.00	6.2	4,094	0.15%
2024/03/14	8	230.00	2	224.00	230.00	6	4,052	0.15%
2024/03/13	10	231.80	18	230.11	228.00	-8	4,023	-0.20%
2024/03/12	9.1	240.57	4	239.50	240.00	5.1	3,978	0.13%
2024/03/11	15	243.17	23	239.01	237.00	-8	3,942	-0.20%
2024/03/08	0	0.00	4	263.76	260.00	-4	3,879	-0.10%
2024/03/06	0	277.50	0.1	280.00	285.00	-0.1	3,895	0.00%
2024/03/05	1.1	274.32	0	0.00	280.00	1.1	3,909	0.03%
2024/03/04	0	0.00	1	280.50	277.00	-1	3,915	-0.03%
2024/03/01	1	280.03	1	279.00	279.50	0	4,073	0.00%
2024/02/29	0.1	278.00	0	0.00	283.00	0.1	4,216	0.00%
2024/02/27	0	0.00	1	276.00	278.00	-1	4,405	-0.02%
2024/02/26	30	263.88	1.1	264.13	275.50	28.9	4,929	0.59%
2024/02/23	2	277.75	0	270.00	261.50	2	5,136	0.04%
2024/02/22	6	276.50	7	279.00	281.00	-1	5,227	-0.02%
2024/02/21	18	256.47	17	256.38	259.00	1	5,205	0.02%
2024/02/20	27.1	250.30	28.2	245.73	251.00	-1.1	5,118	-0.02%
2024/02/19	54	241.03	67	242.06	242.00	-13	5,087	-0.26%
2024/02/16	2	226.00	2	225.00	225.50	0	5,044	0.00%
2024/02/15	4	222.63	5.2	222.21	222.00	-1.2	4,979	-0.02%
2024/02/05	4	213.75	5	212.50	212.00	-1	4,882	-0.02%
2024/02/02	17	210.76	17.1	210.94	210.00	0	4,828	0.00%
2024/02/01	6	206.00	7.1	208.63	208.00	-1.1	4,740	-0.02%
2024/01/31	4.2	199.00	4.1	204.95	205.00	0.1	4,613	0.00%
2024/01/30	0.1	186.63	11	188.27	193.00	-10.9	4,390	-0.25%
2024/01/29	3	184.67	2.1	184.50	184.50	0.9	4,327	0.02%
2024/01/26	3	180.00	2	179.75	180.00	1	4,282	0.02%
2024/01/25	0	0.00	1	180.00	179.00	-1	4,282	-0.02%
2024/01/24	5.1	186.19	9	186.94	182.00	-3.9	4,252	-0.09%
2024/01/23	4	183.50	5.3	181.87	182.50	-1.3	4,195	-0.03%
2024/01/22	1.1	176.68	1	173.00	173.00	0.1	4,064	0.00%
2024/01/19	6	172.75	16	172.34	174.00	-10	4,044	-0.25%
2024/01/17	18	170.69	0	0.00	170.00	18	4,083	0.44%
2024/01/16	1	178.00	18	177.00	173.50	-17	4,073	-0.42%
2024/01/15	2	178.50	2	178.25	176.50	0	4,060	0.00%
2024/01/12	11	175.77	10	174.95	176.50	1	4,027	0.02%
2024/01/11	1	170.91	1	171.50	169.50	0	3,990	0.00%
2024/01/10	0	0.00	2	164.50	164.00	-2	4,004	-0.05%
2024/01/09	9	165.78	9	165.61	165.00	0	4,013	0.00%
2024/01/08	2	165.00	1	165.00	165.00	1	4,003	0.02%
2024/01/05	2	166.50	1	166.50	165.50	1	4,013	0.02%
2024/01/04	3	167.50	8	168.13	166.00	-5	4,005	-0.12%
2024/01/03	4	170.75	7	168.14	169.00	-3	4,015	-0.07%
2024/01/02	1	172.50	10	173.60	171.50	-9	4,017	-0.22%
2023/12/29	3	172.33	0	0.00	173.00	3	4,104	0.07%
2023/12/27	8.2	176.27	2.1	176.44	176.50	6.1	4,090	0.15%
2023/12/26	1	172.00	2	171.75	172.50	-1	4,061	-0.02%
2023/12/25	41.1	170.26	36	171.19	170.00	5.1	4,054	0.13%
2023/12/22	41	177.59	43	176.63	178.00	-2	4,026	-0.05%
2023/12/21	9	170.94	3	171.67	175.50	6	3,936	0.15%
2023/12/20	14	168.46	12	166.83	169.50	2	3,904	0.05%
2023/12/19	7	164.00	9	162.72	165.00	-2	3,858	-0.05%
2023/12/18	8	170.25	2	166.00	166.00	6	3,850	0.16%
2023/12/15	42.1	171.67	53	172.37	169.50	-11	3,849	-0.28%
2023/12/14	23	176.57	31.1	175.77	174.00	-8.1	3,830	-0.21%
2023/12/13	10	184.10	7	181.86	181.50	3	3,678	0.08%
2023/12/12	12	187.99	8	188.88	188.00	4	3,706	0.11%
2023/12/11	1.1	186.16	0	0.00	184.50	1.1	3,736	0.03%
2023/12/08	1	181.50	0	0.00	180.50	1	3,752	0.03%
2023/12/06	0	182.00	0	0.00	180.00	0	3,849	0.00%
2023/12/05	14	184.86	1	181.00	181.00	13	3,896	0.33%
2023/12/01	0	0.00	1	189.00	193.00	-1	4,045	-0.02%
2023/11/30	0	0.00	1.1	183.95	184.50	-1.1	4,017	-0.03%
2023/11/29	0	0.00	2.1	178.00	180.00	-2.1	3,999	-0.05%
2023/11/28	9.1	177.09	6	177.50	178.50	3.1	3,986	0.08%
2023/11/27	3.1	185.42	1.1	182.61	182.50	2	3,836	0.05%
2023/11/24	10	180.85	7.1	182.56	185.50	2.9	3,690	0.08%
2023/11/22	57	168.28	64	174.33	175.00	-7	2,948	-0.24%
2023/11/21	9	158.71	9	159.94	159.50	0	2,727	0.00%
2023/11/20	11.1	153.82	11	154.55	154.00	0.1	2,573	0.00%
2023/11/17	4	145.75	23.1	147.85	149.50	-19.1	2,463	-0.77%
2023/11/16	23.1	147.37	21	149.21	145.50	2.1	2,577	0.08%
2023/11/15	9	145.82	18	144.97	148.50	-9	2,588	-0.35%
2023/11/14	5	140.50	1	140.00	139.50	4	3,031	0.13%
2023/11/13	10	138.50	10	139.30	138.50	0	3,248	0.00%
2023/11/10	6	139.50	3	140.00	137.00	3	3,329	0.09%
2023/11/09	12	139.17	6	138.92	139.00	6	3,488	0.17%
2023/11/08	0	0.00	0.7	141.00	140.50	-0.7	3,717	-0.02%
2023/11/07	1	141.00	2	141.25	141.00	-1	3,880	-0.03%
2023/11/06	2	143.50	1	140.50	140.50	1	4,015	0.02%
2023/11/03	2	139.00	2	137.00	137.00	0	4,094	0.00%
2023/11/02	1	137.50	4	137.87	137.50	-3	4,212	-0.07%
2023/11/01	2	136.50	1	135.00	134.00	1	4,229	0.02%
2023/10/31	11	136.88	2	143.75	135.00	9	4,239	0.21%
2023/10/30	9	142.67	1	143.00	142.50	8	4,225	0.19%
2023/10/27	5	142.50	14	142.50	143.00	-9	4,223	-0.21%
2023/10/25	7.2	145.33	7	144.36	141.50	0.2	4,212	0.00%
2023/10/24	17	137.71	0	0.00	138.50	17	4,162	0.41%
2023/10/23	3.5	136.46	20	134.70	136.00	-16.5	4,204	-0.39%
2023/10/20	2	135.00	2	133.25	134.50	0	4,214	0.00%
2023/10/19	0	0.00	5	138.20	136.00	-5	4,254	-0.12%
2023/10/18	2	132.25	5	131.70	131.00	-3	4,335	-0.07%
2023/10/17	2.1	138.52	0	0.00	138.00	2.1	4,456	0.05%
2023/10/16	20	139.08	15	140.77	139.00	5	4,713	0.11%
2023/10/13	2.1	142.00	0	142.00	141.50	2.1	5,016	0.04%
2023/10/12	0	0.00	12	145.50	144.00	-12	5,257	-0.23%
2023/10/11	24.8	145.18	17	148.32	142.50	7.8	5,572	0.14%
2023/10/06	4	148.38	2	149.50	147.50	2	5,727	0.03%
2023/10/05	9	152.56	6	151.42	148.00	3	5,927	0.05%
2023/10/04	2	141.50	4	142.63	145.50	-2	6,157	-0.03%
2023/10/03	2	144.50	0	0.00	143.50	2	6,581	0.03%
2023/10/02	0	0.00	2	148.00	149.00	-2	6,962	-0.03%
2023/09/28	4	146.25	6	145.58	145.50	-2	7,335	-0.03%
2023/09/27	6	141.58	6	141.25	145.50	0	7,601	0.00%
2023/09/26	2	149.25	1	147.50	147.00	1	7,602	0.01%
2023/09/25	26	150.27	2	151.25	149.50	24	7,599	0.32%
2023/09/22	3.5	150.14	23	149.35	151.50	-19.5	7,576	-0.26%
2023/09/21	1.5	148.17	4	147.50	149.50	-2.5	7,569	-0.03%
2023/09/20	29	147.43	29	149.17	148.00	0	7,553	0.00%
2023/09/19	2	154.75	1	150.00	149.50	1	7,566	0.01%
2023/09/18	1	153.00	1	152.00	152.00	0	7,574	0.00%
2023/09/15	69	156.67	49	157.27	155.00	20	7,539	0.27%
2023/09/14	7	148.36	4	154.50	157.50	3	7,413	0.04%
2023/09/13	8	143.13	10	141.00	143.50	-2	7,366	-0.03%
2023/09/12	8	143.81	1	142.50	143.00	7	7,359	0.10%
2023/09/11	4	151.25	13	149.88	145.50	-9	7,396	-0.12%
2023/09/08	1	155.00	2	153.00	153.00	-1	7,394	-0.01%
2023/09/07	4	158.38	4	159.13	158.50	0	7,410	0.00%
2023/09/06	18	159.56	15	161.53	158.00	3	7,450	0.04%
2023/09/04	0	0.00	1	162.00	162.50	-1	7,472	-0.01%
2023/09/01	1	159.00	0	0.00	158.50	1	7,503	0.01%
2023/08/31	4	158.25	2	161.50	158.00	2	7,609	0.03%
2023/08/30	0	0.00	1	160.50	161.00	-1	7,688	-0.01%
2023/08/28	0	0.00	1	154.00	153.50	-1	7,980	-0.01%
2023/08/25	2	148.00	1	150.00	152.00	1	8,027	0.01%
2023/08/24	6	151.08	1	150.00	149.50	5	8,137	0.06%
2023/08/23	10	153.15	5	153.00	152.00	5	8,269	0.06%
2023/08/22	7	154.71	22	155.36	154.50	-15	8,287	-0.18%
2023/08/21	5	154.50	6	153.83	155.00	-1	8,156	-0.01%
2023/08/18	55	162.05	68	162.29	158.00	-13	8,053	-0.16%
2023/08/17	14.4	153.58	16	156.78	162.50	-1.6	7,568	-0.02%
2023/08/16	81.6	147.45	81	147.58	148.00	0.6	7,375	0.01%
2023/08/15	30	148.23	27.5	148.95	148.00	2.5	7,370	0.03%
2023/08/14	18	148.39	14	147.07	145.50	4	7,445	0.05%
2023/08/11	39	147.10	44	139.43	144.00	-5	7,296	-0.07%
2023/08/10	3.5	138.43	2	137.75	134.50	1.5	7,168	0.02%
2023/08/09	12	135.63	34	132.91	134.00	-22	7,041	-0.31%
2023/08/08	18	147.08	5	145.80	142.00	13	6,934	0.19%
2023/08/07	1	155.50	2	152.25	157.00	-1	6,834	-0.01%
2023/08/04	9	142.61	1	149.46	153.00	8	6,816	0.12%
2023/08/02	5.3	146.10	0	0.00	143.50	5.3	6,813	0.08%
2023/08/01	0	146.00	4	145.50	146.00	-4	6,804	-0.06%
2023/07/31	3	146.00	0	147.00	146.00	3	6,825	0.04%
2023/07/28	0	0.00	0.5	149.53	148.50	-0.5	6,868	-0.01%
2023/07/27	9	144.00	5	150.00	148.50	4	6,885	0.06%
2023/07/26	0	0.00	0	150.00	142.50	0	6,922	0.00%
2023/07/25	27	150.50	0	0.00	150.50	27	6,883	0.39%
2023/07/24	1	148.10	15	154.30	148.50	-14	6,876	-0.20%
2023/07/21	4	154.00	2	155.50	157.50	2	6,847	0.03%
2023/07/20	87	154.48	82	151.87	156.50	5	6,734	0.07%
2023/07/19	25	157.56	23	156.22	155.00	2	6,591	0.03%
2023/07/18	19.5	149.28	16	148.97	147.00	3.5	6,367	0.05%
2023/07/17	8	142.69	9.5	147.37	150.50	-1.5	6,100	-0.02%
2023/07/14	20.5	132.30	34	135.34	137.00	-13.5	5,895	-0.23%
2023/07/13	7	127.86	33	127.06	125.00	-26	5,633	-0.46%
2023/07/12	31	127.77	22	126.82	123.00	9	5,470	0.16%
2023/07/11	18	123.83	24	125.35	129.00	-6	5,292	-0.11%
2023/07/10	46	128.21	40	125.48	121.00	6	4,986	0.12%
2023/07/07	15	118.47	35.2	120.33	119.50	-20.2	4,576	-0.44%
2023/07/06	26.1	117.28	17.1	117.23	113.00	9.1	4,203	0.22%
2023/07/05	51	114.86	45	112.19	117.50	6	3,888	0.15%
2023/07/04	8	104.56	8	105.69	107.00	0	3,632	0.00%
2023/07/03	0	0.00	2	102.00	102.00	-2	3,593	-0.06%
2023/06/30	1	101.50	1	102.50	102.50	0	3,629	0.00%
2023/06/29	1	102.00	0	0.00	101.50	1	3,693	0.03%
2023/06/27	7	102.71	5	103.70	100.00	2	4,008	0.05%
2023/06/26	2	103.75	1	103.50	103.00	1	3,999	0.03%
2023/06/21	0	0.00	0	99.80	99.40	0	3,998	0.00%
2023/06/20	1	101.00	0	0.00	99.00	1	4,063	0.02%
2023/06/19	2.1	102.79	4	102.50	102.00	-1.9	4,072	-0.05%
2023/06/16	4	102.88	0	0.00	101.50	4	4,079	0.10%
2023/06/15	8	101.94	9	102.44	102.00	-1	4,077	-0.02%
2023/06/14	9	106.33	6	107.83	105.50	3	4,061	0.07%
2023/06/13	1	103.50	2.2	104.91	106.50	-1.2	4,006	-0.03%
2023/06/12	18	106.25	6	105.33	105.00	12	3,973	0.30%
2023/06/09	10	105.50	1.2	103.15	105.00	8.8	3,916	0.23%
2023/06/08	14	97.90	1	97.80	97.80	13	3,847	0.34%
2023/06/07	1	101.00	11	101.68	100.00	-10	3,904	-0.26%
2023/06/06	3	100.35	15	103.52	100.50	-12	4,321	-0.28%
2023/06/05	18	107.11	14.5	106.83	106.50	3.5	4,905	0.07%
2023/06/02	35.1	104.51	1	106.00	104.50	34.1	5,298	0.64%
2023/06/01	17	107.06	19	107.37	105.00	-2	5,956	-0.03%
2023/05/31	1.5	101.33	3	101.33	101.00	-1.5	6,135	-0.02%
2023/05/30	5	100.80	3	101.03	101.00	2	6,418	0.03%
2023/05/29	7	98.83	6	99.77	99.50	1	6,498	0.02%
2023/05/26	2	93.95	1	97.10	93.90	1	6,433	0.02%
2023/05/25	1	96.60	1	97.00	96.10	0	6,463	0.00%
2023/05/24	2	96.10	0	0.00	95.80	2	6,596	0.03%
2023/05/23	5	98.64	6.1	98.60	97.40	-1.1	6,766	-0.02%
2023/05/22	4	97.85	1	97.90	97.90	3	6,736	0.04%
2023/05/19	2	97.75	38	96.81	97.10	-36	6,716	-0.54%
2023/05/18	41.1	98.14	27	101.75	97.00	14.1	6,641	0.21%
2023/05/17	1	97.30	5	97.76	99.10	-4	6,385	-0.06%
2023/05/16	48	91.03	46	90.25	90.10	2	6,303	0.03%
2023/05/11	3	89.27	4	87.83	88.10	-1	6,277	-0.02%
2023/05/09	25	89.14	0	0.00	89.10	25	6,390	0.39%
2023/05/08	16	91.34	18	92.56	91.10	-2	6,388	-0.03%
2023/05/05	24	92.42	24	93.71	92.20	0	6,426	0.00%
2023/05/04	3	94.73	1	93.10	92.70	2	6,469	0.03%
2023/05/03	1	92.00	26	92.36	92.00	-25	6,419	-0.39%
2023/05/02	4	94.25	2	94.25	94.50	2	6,402	0.03%
2023/04/28	1	93.60	2	92.20	91.50	-1	6,351	-0.02%
2023/04/27	2	91.75	1	91.70	92.20	1	6,329	0.02%
2023/04/26	4	91.48	4	91.58	92.00	0	6,315	0.00%
2023/04/25	1	90.50	1	89.90	90.30	0	6,313	0.00%
2023/04/24	1.1	94.91	1.1	93.97	93.30	0	6,280	0.00%
2023/04/21	3	93.57	0	0.00	92.90	3	6,260	0.05%
2023/04/20	2	96.40	0	0.00	96.00	2	6,219	0.03%
2023/04/19	4	99.37	0	0.00	98.50	4	6,173	0.06%
2023/04/18	2.1	102.01	3	100.17	100.00	-1	6,121	-0.02%
2023/04/17	1	105.00	1	105.00	105.00	0	6,062	0.00%
2023/04/14	11	103.36	5	104.50	103.00	6	6,057	0.10%
2023/04/13	2	105.00	3	104.83	104.00	-1	6,024	-0.02%
2023/04/12	1	107.98	1.1	107.76	107.50	-0.1	5,999	0.00%
2023/04/11	1	108.00	0	0.00	107.00	1	5,991	0.02%
2023/04/10	8	107.81	4.1	109.58	108.00	3.9	5,978	0.07%
2023/04/07	2.1	104.28	0	0.00	103.50	2.1	5,900	0.04%
2023/04/06	12	102.63	1	106.50	106.50	11	5,877	0.19%
2023/03/31	1	102.50	43	103.65	103.50	-42	5,837	-0.72%
2023/03/29	31	103.61	30	102.17	103.50	1	5,745	0.02%
2023/03/28	9.1	110.44	6	110.75	104.50	3.1	5,679	0.05%
2023/03/27	1	117.50	0	0.00	116.00	1	5,550	0.02%
2023/03/24	1.1	122.43	2	125.25	118.50	-0.9	5,740	-0.02%
2023/03/23	1	124.50	0	0.00	124.50	1	5,717	0.02%
2023/03/22	0	0.00	2	117.50	117.00	-2	5,721	-0.03%
2023/03/21	0	0.00	1	115.00	115.00	-1	5,692	-0.02%
2023/03/20	7	115.07	0	0.00	114.00	7	5,683	0.12%
2023/03/16	0	0.00	2	107.00	109.00	-2	5,751	-0.03%
2023/03/15	2	112.00	2	108.56	108.00	0	5,801	0.00%
2023/03/14	0	110.00	0	0.00	110.00	0	5,803	0.00%
2023/03/13	27	107.00	4	106.13	110.50	23	5,800	0.40%
2023/03/10	1	108.00	14	108.00	108.50	-13	5,756	-0.23%
2023/03/09	88	115.19	87.1	115.59	116.00	0.9	5,712	0.02%
2023/03/08	20.1	114.22	33	113.67	114.00	-12.9	5,429	-0.24%
2023/03/07	56	111.66	59.5	110.92	114.50	-3.5	4,766	-0.07%
2023/03/06	49	105.00	19	102.63	104.50	30	4,331	0.69%
2023/03/03	29.1	94.17	32.1	94.35	98.60	-2.9	3,607	-0.08%
2023/03/02	5	90.02	33	87.01	89.70	-28	3,256	-0.86%
2023/03/01	2	85.20	3.1	86.93	85.50	-1.1	3,056	-0.04%
2023/02/24	4	83.80	3	83.30	83.30	1	2,905	0.03%
2023/02/23	43	83.26	44	83.31	83.10	-1	2,893	-0.03%
2023/02/22	4	83.63	2	82.75	82.80	2	2,931	0.07%
2023/02/21	20	80.91	19	80.15	87.40	1	2,949	0.03%
2023/02/20	1	78.80	0	0.00	79.50	1	2,829	0.04%
2023/02/16	0	0.00	1	78.20	78.30	-1	2,976	-0.03%
2023/02/14	0.1	79.00	0	0.00	78.10	0.1	3,151	0.00%
2023/02/10	19	78.21	19	78.47	78.10	0	3,159	0.00%
2023/02/09	27	78.55	27	78.30	78.70	0	3,152	0.00%
2023/02/08	26	78.27	35	79.10	78.00	-9	3,147	-0.29%
2023/02/07	18	78.95	16	78.89	78.70	2	3,113	0.06%
2023/02/06	3	75.67	0.8	75.00	76.00	2.2	3,051	0.07%
2023/02/03	14.1	76.92	15	76.14	76.50	-0.9	3,042	-0.03%
2023/02/02	8	76.15	6	74.67	76.50	2	3,006	0.07%
2023/02/01	0	72.50	0	0.00	72.80	0	2,954	0.00%
2023/01/31	0.1	71.97	0	0.00	72.10	0.1	2,948	0.00%
2023/01/30	0.1	71.16	0	0.00	71.20	0.1	2,945	0.00%
2023/01/17	0.1	69.45	0	0.00	69.00	0.1	2,946	0.00%
2023/01/11	0	0.00	1	70.10	70.10	-1	2,931	-0.03%
2023/01/09	9	71.97	0	0.00	71.90	9	2,937	0.31%
2023/01/06	0	0.00	9	71.24	71.40	-9	2,942	-0.31%
2023/01/04	1	72.20	6	71.13	71.10	-5	2,971	-0.17%
2023/01/03	0	0.00	1	69.80	70.90	-1	2,976	-0.03%
2022/12/29	14.3	69.86	11	67.41	70.30	3.3	2,996	0.11%
2022/12/28	0	0.00	3	70.10	69.40	-3	3,006	-0.10%
2022/12/27	2	72.50	0	0.00	71.70	2	3,033	0.07%
2022/12/26	2	72.30	0	0.00	72.00	2	3,036	0.07%
2022/12/23	1	71.00	0	0.00	71.10	1	3,047	0.03%
2022/12/21	1	71.30	0	0.00	70.70	1	3,103	0.03%
2022/12/20	0	0.00	2	75.40	71.30	-2	3,103	-0.06%
2022/12/19	0.1	76.65	5	76.26	75.40	-4.9	3,084	-0.16%
2022/12/16	39.1	82.61	13	83.22	80.90	26.1	3,005	0.87%
2022/12/14	2	81.60	0.2	81.81	82.40	1.8	2,765	0.07%
2022/12/13	4	78.90	6	78.80	78.30	-2	2,689	-0.07%
2022/12/09	1.2	80.35	0	0.00	80.20	1.2	2,698	0.04%
2022/12/08	3	81.63	2.5	81.72	82.20	0.5	2,666	0.02%
2022/12/07	2	81.00	0	0.00	78.30	2	2,642	0.08%
2022/12/06	0	81.50	1	80.70	80.10	-1	2,627	-0.04%
2022/12/05	29.1	81.22	1	81.20	81.10	28.1	2,658	1.06%
2022/12/02	0	0.00	2	81.10	81.20	-2	2,727	-0.07%
2022/12/01	38.1	80.19	36	82.00	80.00	2.1	2,818	0.07%
2022/11/30	3.1	81.45	5	82.44	81.40	-1.9	3,226	-0.06%
2022/11/29	30	80.27	35	79.98	80.90	-5	3,198	-0.16%
2022/11/28	28.1	80.14	0	0.00	80.30	28.1	3,714	0.76%
2022/11/25	48	78.06	46	78.74	78.10	2	3,859	0.05%
2022/11/24	8	78.36	74	79.41	78.50	-66	3,890	-1.70%
2022/11/23	40	79.02	48	80.19	79.30	-8	4,000	-0.20%
2022/11/22	0	0.00	5	80.00	78.80	-5	3,894	-0.13%
2022/11/21	55	78.79	56.1	79.15	78.50	-1.1	3,910	-0.03%
2022/11/18	7	78.13	3	78.53	79.10	4	3,858	0.10%
2022/11/17	35	77.40	14	79.42	78.10	21	3,769	0.56%
2022/11/16	0.1	74.24	0	0.00	74.60	0.1	3,625	0.00%
2022/11/15	7	73.71	2	70.50	74.50	5	3,572	0.14%
2022/11/14	3	69.50	13.2	67.62	69.70	-10.2	3,470	-0.29%
2022/11/11	10.1	66.81	4	71.60	68.20	6.1	3,450	0.18%
2022/11/10	2	62.40	2	65.10	65.10	0	3,324	0.00%
2022/11/09	0.1	59.30	0	0.00	59.20	0.1	3,393	0.00%
2022/11/08	0	0.00	5	59.32	58.10	-5	3,444	-0.15%
2022/11/07	13	58.32	0	0.00	58.10	13	3,454	0.38%
2022/11/03	4	56.85	14	57.34	57.60	-10	3,776	-0.26%
2022/11/02	3	58.33	0	0.00	56.70	3	3,871	0.08%
2022/10/21	1	56.30	1	55.40	55.40	0	4,025	0.00%
2022/10/20	1	56.60	9	56.13	56.30	-8	4,069	-0.20%
2022/10/19	1	58.50	1	59.40	57.40	0	4,097	0.00%
2022/10/14	8	59.49	0	0.00	58.00	8	4,332	0.18%
2022/10/13	0	0.00	1	57.80	56.00	-1	4,538	-0.02%
2022/10/12	2	61.00	2	59.70	60.10	0	4,916	0.00%
2022/10/11	0	0.00	10	60.55	60.50	-10	5,294	-0.19%
2022/10/07	3	65.03	2	65.40	64.60	1	5,468	0.02%
2022/10/06	1	65.80	0	0.00	65.60	1	5,614	0.02%
2022/10/05	0	0.00	2	66.70	64.60	-2	5,629	-0.04%
2022/10/04	13	65.12	0	0.00	66.00	13	5,605	0.23%
2022/10/03	1	62.40	1	62.50	62.50	0	5,583	0.00%
2022/09/27	1	67.50	0	0.00	69.40	1	5,556	0.02%
2022/09/26	0	0.00	1	70.50	67.00	-1	5,537	-0.02%
2022/09/23	0	0.00	1	73.20	72.50	-1	5,512	-0.02%
2022/09/16	5	77.66	2	76.60	76.60	3	5,455	0.05%
2022/09/15	1	80.90	1	81.80	79.20	0	5,418	0.00%
2022/09/14	5	80.12	2	80.50	81.20	3	5,392	0.06%
2022/09/13	46	82.26	6	84.37	82.00	40	5,340	0.75%
2022/09/12	176	84.27	86	84.21	84.30	90	5,288	1.70%	大買/
2022/09/08	111	83.16	111	84.07	83.50	0	5,218	0.00%	大買/大賣/
2022/09/07	4	83.35	133	82.59	82.30	-129	5,128	-2.52%	大賣/鉅額交易
2022/09/06	94	84.98	95	85.77	85.10	-1	5,009	-0.02%
2022/09/05	15	83.87	18.1	84.26	83.90	-3.1	4,556	-0.07%
2022/09/02	37.1	84.53	50	86.38	83.00	-12.9	4,421	-0.29%
2022/09/01	13	84.34	14	86.59	87.00	-1	3,922	-0.03%
2022/08/31	27	78.56	27	78.67	79.10	0	3,738	0.00%
2022/08/30	15	79.64	4	79.60	78.20	11	3,687	0.30%
2022/08/26	0	0.00	0.2	77.78	77.60	-0.2	3,593	-0.01%
2022/08/23	0	0.00	2	73.50	74.50	-2	3,508	-0.06%
2022/08/22	0	77.00	0	0.00	75.00	0	3,472	0.00%
2022/08/18	0	0.00	0.1	78.70	77.30	-0.1	3,431	0.00%
2022/08/17	0.1	77.77	0	0.00	76.60	0.1	3,392	0.00%
2022/08/15	34	77.64	36	77.65	77.90	-2	3,242	-0.06%
2022/08/11	4	77.78	1	79.80	77.50	3	3,142	0.10%
2022/08/10	5	82.00	6.1	81.98	78.80	-1.1	3,063	-0.04%
2022/08/09	0	0.00	35	80.83	78.90	-35	2,789	-1.25%
2022/08/08	2.1	80.80	4	80.98	82.60	-1.9	2,668	-0.07%
2022/08/05	3	80.23	0	0.00	79.80	3	2,606	0.12%
2022/08/03	0	0.00	0.1	78.00	77.20	-0.1	2,509	0.00%
2022/08/01	0.1	79.07	0	0.00	78.20	0.1	2,475	0.00%
2022/07/29	12	78.50	0	0.00	78.80	12	2,454	0.49%
2022/07/28	1	79.00	0	0.00	76.90	1	2,423	0.04%
2022/07/27	20	76.80	0	0.00	79.10	20	2,389	0.84%
2022/07/25	0	0.00	0.1	77.90	79.10	-0.1	2,304	-0.01%
2022/07/22	0	76.10	16	76.59	76.80	-16	2,235	-0.71%
2022/07/21	16	76.52	9	77.00	77.30	7	2,191	0.32%
2022/07/20	13.1	75.82	17	76.08	77.10	-3.9	2,035	-0.19%
2022/07/19	217	74.33	215.2	73.89	76.10	1.8	1,816	0.10%	大買/大賣/
2022/07/18	7.1	70.59	6	70.85	72.90	1.1	1,408	0.08%
2022/07/15	7.1	67.67	7	68.46	69.60	0.1	1,012	0.01%
2022/07/14	6	62.03	7	62.99	63.30	-1	813	-0.12%
2022/07/13	1	57.20	0.1	57.60	57.60	0.9	654	0.13%
2022/07/12	3	52.40	1	52.50	52.40	2	612	0.33%
2022/07/11	1	57.50	3	57.60	56.20	-2	599	-0.33%
2022/07/08	3.1	57.70	2	58.55	58.70	1.1	578	0.19%
2022/06/16	4	62.63	4	66.35	62.00	0	489	0.00%
2022/06/15	7	65.36	7	65.09	65.10	0	489	0.00%
2022/06/14	17	64.56	0	0.00	64.90	17	489	3.48%
2022/06/13	0	0.00	17.1	65.62	64.60	-17.1	486	-3.51%
2022/06/10	5	68.76	5	68.70	67.20	0	477	0.00%
2022/06/09	0	0.00	1	66.80	66.60	-1	424	-0.24%
2022/06/07	0.1	66.94	1	67.00	66.50	-0.9	399	-0.23%
2022/06/06	8	65.50	8	66.21	67.90	0	358	0.00%
2022/05/30	1	60.80	0	0.00	60.50	1	317	0.31%
2022/05/17	3	58.73	0	0.00	58.80	3	347	0.86%
2022/05/13	2	54.35	3	53.27	54.50	-1	349	-0.29%
2022/05/12	0	0.00	2	54.50	53.10	-2	355	-0.56%
2022/05/09	0	0.00	1	62.00	57.00	-1	355	-0.28%
2022/05/06	0	0.00	1	59.90	61.20	-1	361	-0.28%
2022/04/22	1	65.60	1	63.70	62.80	0	396	0.00%
2022/04/19	1	61.90	0	0.00	61.50	1	465	0.22%
2022/04/13	2	64.00	1	63.60	63.50	1	557	0.18%
2022/04/08	0	0.00	2	67.25	66.90	-2	685	-0.29%
2022/04/07	0	0.00	2	65.10	65.80	-2	693	-0.29%
2022/04/06	1	66.50	0	0.00	66.80	1	705	0.14%
2022/04/01	4	66.50	0	0.00	66.50	4	746	0.54%
2022/03/28	2	66.00	0	0.00	66.30	2	998	0.20%
2022/03/18	3	64.50	0	0.00	65.00	3	1,791	0.17%
2022/03/16	0	0.00	1	60.30	61.10	-1	1,804	-0.06%
2022/03/11	0	0.00	1	62.50	62.10	-1	1,839	-0.05%
2022/03/09	0	0.00	1	61.70	62.60	-1	1,848	-0.05%
2022/03/08	0	0.00	4.1	60.54	60.90	-4.1	1,867	-0.22%
2022/03/01	6	66.90	1	65.60	67.10	5	2,006	0.25%
2022/02/24	0	0.00	3	64.13	64.10	-3	2,121	-0.14%
2022/02/23	3	67.40	0	0.00	67.60	3	2,461	0.12%
2022/02/16	0.1	70.20	0	0.00	70.10	0.1	2,841	0.00%
2022/02/09	1	72.10	1	72.00	72.00	0	2,898	0.00%
2022/01/20	10	71.36	0	0.00	71.40	10	2,969	0.34%
2022/01/14	3	70.80	7	70.80	70.60	-4	3,109	-0.13%
2022/01/13	0	0.00	1	76.00	75.60	-1	3,069	-0.03%
2022/01/11	0	0.00	2	77.10	76.10	-2	3,057	-0.07%
2022/01/07	3	76.20	3	77.00	76.30	0	3,035	0.00%
2022/01/05	1	80.60	26	80.90	80.40	-25	2,986	-0.84%
2022/01/04	10	83.12	6	83.00	83.40	4	2,959	0.14%
2022/01/03	0	0.00	1	81.60	81.90	-1	2,898	-0.03%
2021/12/30	6	80.00	6	80.60	79.80	0	2,878	0.00%
2021/12/29	9	80.97	6	81.50	80.50	3	2,869	0.10%
2021/12/27	3	80.70	0	0.00	80.20	3	2,847	0.11%
2021/12/24	8	81.96	6	80.23	80.10	2	2,843	0.07%
2021/12/23	10	83.13	15	82.34	82.00	-5	2,814	-0.18%
2021/12/22	31	83.07	21	83.46	83.30	10	2,754	0.36%
2021/12/21	139.9	87.75	164	86.54	84.30	-24.1	2,603	-0.93%	大買/大賣/
2021/12/20	17	82.69	10	82.20	83.00	7	2,181	0.32%
2021/12/17	17.1	80.77	7	80.71	80.20	10.1	2,042	0.49%
2021/12/16	0	0.00	0	76.80	77.00	0	1,833	0.00%
2021/12/14	0	74.30	0	0.00	73.60	0	1,819	0.00%
2021/12/13	3	77.17	3	76.40	76.70	0	1,814	0.00%
2021/12/10	11	74.86	10	75.14	75.20	1	1,816	0.06%
2021/12/09	1	74.90	0	0.00	75.00	1	1,815	0.06%
2021/12/07	0	0.00	11	73.56	73.00	-11	1,807	-0.61%
2021/12/06	2	72.40	10	72.68	72.30	-8	1,806	-0.44%
2021/12/02	5	71.20	5	73.30	71.20	0	1,868	0.00%
2021/11/30	2	75.20	2	74.50	74.00	0	1,961	0.00%
2021/11/29	9	73.46	9	71.94	72.90	0	2,073	0.00%
2021/11/26	17	75.19	2	76.80	75.20	15	2,075	0.72%
2021/11/25	4	80.10	12	80.16	78.10	-8	2,059	-0.39%
2021/11/24	2	77.00	10	76.30	77.10	-8	2,014	-0.40%
2021/11/23	9	79.90	18	82.12	78.20	-9	2,006	-0.45%
2021/11/22	57	84.71	11	85.05	84.20	46	2,026	2.27%
2021/11/19	0	0.00	3	81.97	83.20	-3	1,701	-0.18%
2021/11/18	9	77.11	8	77.14	75.70	1	1,580	0.06%
2021/11/17	4	75.83	6.1	73.86	75.10	-2.1	1,493	-0.14%
2021/11/16	0	73.70	0	0.00	72.40	0	1,454	0.00%
2021/11/15	11	73.64	5	74.80	74.80	6	1,437	0.42%
2021/11/12	0	0.00	10	70.00	70.00	-10	1,377	-0.73%
2021/11/11	0.1	69.65	3	69.60	68.80	-2.9	1,353	-0.22%
2021/11/09	0	0.00	0.2	67.90	68.00	-0.2	1,366	-0.02%
2021/11/08	0	0.00	8	67.81	67.70	-8	1,382	-0.58%
2021/11/01	4	71.31	4	73.35	70.80	0	1,437	0.00%
2021/10/28	11	70.94	6	72.25	71.10	5	1,422	0.35%
2021/10/27	32.1	73.57	12	74.84	73.40	20.1	1,402	1.43%
2021/10/25	0	0.00	0.1	64.97	65.40	-0.1	1,282	-0.01%
2021/10/22	6	64.50	0	0.00	63.10	6	1,321	0.45%
2021/10/18	0	0.00	2	60.50	60.80	-2	1,394	-0.14%
2021/10/15	0	0.00	1	61.60	61.80	-1	1,452	-0.07%
2021/10/12	0.1	61.30	1	61.30	61.00	-0.9	1,560	-0.06%
2021/10/06	0.1	62.05	0	0.00	60.90	0.1	1,658	0.00%
2021/10/04	0	0.00	1	60.80	60.10	-1	1,735	-0.06%
2021/09/24	0	70.10	0	0.00	70.00	0	2,005	0.00%
2021/09/23	1	69.00	6	68.60	69.10	-5	2,076	-0.24%
2021/09/22	1	68.50	0	0.00	68.50	1	2,201	0.05%
2021/09/09	1	73.60	0	0.00	74.00	1	3,370	0.03%
2021/09/07	28	77.33	28	76.58	77.50	0	3,493	0.00%
2021/09/06	0	0.00	10	78.30	77.50	-10	3,748	-0.27%
2021/09/03	0	0.00	0.2	76.66	75.40	-0.2	3,802	0.00%
2021/09/02	13	80.47	4	81.60	74.00	9	3,806	0.24%
2021/09/01	10	75.70	11	78.17	78.30	-1	3,711	-0.03%
2021/08/30	0	0.00	2	71.00	70.20	-2	3,817	-0.05%
2021/08/27	19	71.14	15	72.56	71.10	4	3,925	0.10%
2021/08/26	17.1	76.35	11	74.00	73.20	6.1	4,031	0.15%
2021/08/23	0	70.60	0	0.00	70.40	0	4,468	0.00%
2021/08/18	0	0.00	4	64.25	69.90	-4	5,235	-0.08%
2021/08/16	0	0.00	4	68.58	68.70	-4	5,363	-0.07%
2021/08/13	0	73.90	0	0.00	70.00	0	5,379	0.00%
2021/08/11	0	0.00	2	71.85	70.50	-2	5,579	-0.04%
2021/08/09	2	75.35	0	0.00	73.60	2	5,702	0.04%
2021/08/03	1	80.00	1	80.90	79.90	0	5,735	0.00%
2021/07/30	2	80.70	40	79.94	78.10	-38	5,729	-0.66%
2021/07/29	53	79.55	10	79.60	79.60	43	5,723	0.75%
2021/07/28	0	0.00	5	78.86	80.50	-5	5,719	-0.09%
2021/07/26	0	0.00	1	82.00	82.30	-1	5,799	-0.02%
2021/07/23	0	0.00	8	83.04	83.20	-8	5,893	-0.14%
2021/07/22	5	82.50	0	0.00	81.40	5	5,994	0.08%
2021/07/21	8	83.81	5	84.12	81.50	3	6,052	0.05%
2021/07/15	0	0.00	0.3	91.75	91.90	-0.3	6,405	0.00%
2021/07/14	0.1	92.51	0	0.00	91.50	0.1	6,404	0.00%
2021/07/13	3.2	96.56	2	95.60	92.40	1.2	6,404	0.02%
2021/07/09	1	92.50	4	92.43	92.00	-3	6,365	-0.05%
2021/07/08	3	94.23	1	94.00	93.10	2	6,355	0.03%
2021/07/06	6	94.40	6	93.38	92.20	0	6,328	0.00%
2021/07/05	6	93.52	8	93.15	93.00	-2	6,345	-0.03%
2021/07/02	4.1	92.23	4	93.28	92.50	0.1	6,323	0.00%
2021/07/01	1	95.60	1	92.40	91.60	0	6,292	0.00%
2021/06/30	5	97.54	0	0.00	95.50	5	6,798	0.07%
2021/06/29	1	103.50	0	0.00	98.00	1	7,095	0.01%
2021/06/28	3	100.50	6	102.25	103.00	-3	7,010	-0.04%
2021/06/25	5	102.00	10	101.46	99.60	-5	6,827	-0.07%
2021/06/24	7	99.17	7	99.84	97.70	0	6,553	0.00%
2021/06/23	12	96.15	20	97.10	98.60	-8	6,422	-0.12%
2021/06/21	2	92.90	3	93.03	92.50	-1	6,197	-0.02%
2021/06/18	14	96.06	6	96.48	95.90	8	6,174	0.13%
2021/06/17	7	92.17	0	0.00	93.50	7	6,070	0.12%
2021/06/16	2	95.65	2	93.25	91.70	0	6,054	0.00%
2021/06/15	30	99.21	24	101.70	94.70	6	6,003	0.10%
2021/06/11	1	94.60	8	93.29	97.90	-7	5,756	-0.12%
2021/06/09	2	90.80	3	88.53	88.60	-1	6,033	-0.02%
2021/06/08	4	90.93	12	89.50	90.00	-8	6,106	-0.13%
2021/06/07	6	92.93	7	92.76	91.00	-1	6,514	-0.02%
2021/06/04	3	94.83	3	94.33	92.40	0	6,436	0.00%
2021/06/03	14	94.69	3	93.53	92.20	11	6,617	0.17%
2021/06/02	16	99.50	20	99.78	93.90	-4	6,489	-0.06%
2021/06/01	1	93.80	0	0.00	97.70	1	6,152	0.02%
2021/05/31	60	90.85	61	89.47	88.90	-1	6,078	-0.02%
2021/05/28	7	93.29	4	92.45	92.00	3	5,981	0.05%
2021/05/27	2	94.25	3	92.60	93.00	-1	5,834	-0.02%
2021/05/26	11	83.84	47	83.40	88.50	-36	5,502	-0.65%
2021/05/24	39	72.41	4	73.55	73.20	35	5,136	0.68%
2021/05/20	0	0.00	3	71.50	67.10	-3	5,111	-0.06%
2021/05/19	31	74.90	26	70.00	69.90	5	5,074	0.10%
2021/05/18	1	75.10	2	77.40	77.40	-1	4,920	-0.02%
2021/05/13	0	0.00	11	70.00	71.10	-11	4,794	-0.23%
2021/05/12	11	64.50	0	0.00	64.70	11	4,903	0.22%
2021/05/11	0	0.00	3	70.60	69.20	-3	5,042	-0.06%
2021/05/07	0	0.00	3	77.53	78.20	-3	5,174	-0.06%
2021/05/04	6	77.10	0	0.00	75.10	6	5,277	0.11%
2021/05/03	23	79.30	23	86.98	78.20	0	5,255	0.00%
2021/04/29	0	0.00	6	88.62	86.70	-6	5,135	-0.12%
2021/04/26	2	100.70	0	0.00	96.10	2	4,829	0.04%
2021/04/23	5	96.30	1	96.80	94.00	4	4,729	0.08%
2021/04/22	2	104.00	4	107.88	104.00	-2	4,603	-0.04%
2021/04/21	0	0.00	8	128.56	115.50	-8	4,484	-0.18%
2021/04/20	2	119.75	1	121.00	128.00	1	4,309	0.02%
2021/04/19	13	124.08	1	126.00	124.00	12	4,318	0.28%
2021/04/16	2	113.50	1	120.00	120.00	1	4,297	0.02%
2021/04/15	1	98.60	0	0.00	109.50	1	4,271	0.02%
2021/04/13	0	0.00	0.2	130.00	121.50	-0.2	4,197	0.00%
2021/04/12	3	122.33	1	123.00	124.00	2	4,189	0.05%
2021/04/07	1	133.00	3	134.00	132.00	-2	4,109	-0.05%
2021/04/06	114.2	124.59	116	123.62	132.00	-1.8	4,075	-0.04%	大買/大賣/
2021/04/01	10	118.20	6.1	117.45	120.00	3.9	3,508	0.11%
2021/03/31	0	0.00	1	109.50	109.50	-1	3,145	-0.03%
2021/03/25	4	81.70	0	0.00	79.00	4	2,971	0.13%
2021/03/18	0	0.00	0.5	75.00	76.90	-0.5	2,768	-0.02%
2021/03/17	0	0.00	1	73.00	73.00	-1	2,717	-0.04%
2021/03/16	1	75.00	5	75.25	71.70	-4	2,671	-0.15%
2021/03/15	3.5	73.77	1	74.20	74.20	2.5	2,397	0.10%
2021/03/11	25	60.85	26	59.73	61.40	-1	2,102	-0.05%
2021/03/09	0	0.00	15.2	50.12	50.90	-15.2	1,638	-0.93%
2021/03/08	0	0.00	0	46.35	46.35	0	1,348	0.00%
2021/03/05	0	0.00	1	42.15	42.15	-1	1,358	-0.07%
2021/03/04	1	38.55	1	38.70	38.35	0	1,353	0.00%
2021/03/03	1	37.15	1	37.40	37.35	0	1,352	0.00%
2021/02/26	11	37.56	1	37.30	37.35	10	1,350	0.74%
2021/02/24	51	36.23	63	36.35	36.20	-12	1,336	-0.90%
2021/02/23	5	37.62	3	37.67	37.60	2	1,321	0.15%
2021/02/22	7	37.97	3	37.12	38.75	4	1,301	0.31%
2021/02/19	5	35.94	1	36.80	36.80	4	1,257	0.32%
2021/02/18	11	35.94	0	0.00	36.00	11	1,242	0.89%
2021/02/17	2	34.53	0	0.00	34.40	2	1,235	0.16%
2021/02/03	2	38.93	2	37.80	35.85	0	1,169	0.00%
2021/02/02	0	0.00	1	37.30	37.55	-1	1,040	-0.10%
2021/01/28	0	0.00	1	37.90	41.25	-1	719	-0.14%
2021/01/27	0	0.00	3	36.72	37.50	-3	629	-0.48%
2021/01/26	4	36.91	1	36.55	36.30	3	610	0.49%
2020/12/31	0	0.00	1	37.00	36.80	-1	428	-0.23%
2020/12/04	0	0.00	2	36.83	36.85	-2	390	-0.51%
2020/12/01	1	38.05	0	0.00	37.90	1	371	0.27%
2020/11/30	1	37.50	2	38.15	37.40	-1	358	-0.28%
2020/11/27	4	37.56	1	37.50	38.35	3	359	0.83%
2020/11/26	1	36.65	0	0.00	36.60	1	320	0.31%
2020/11/20	0	0.00	2	35.73	35.30	-2	298	-0.67%
2020/11/18	1	35.40	0	0.00	35.10	1	280	0.36%
2020/11/17	1	35.10	0	0.00	35.10	1	279	0.36%
2020/11/13	0	0.00	2	35.13	35.80	-2	263	-0.76%
2020/11/12	1	34.00	0	0.00	33.95	1	252	0.40%
2020/10/15	1	34.30	0	0.00	33.95	1	299	0.33%
2020/09/14	10	35.57	10	35.82	35.35	0	397	0.00%
2020/09/03	0	0.00	1	35.20	35.10	-1	381	-0.26%
2020/09/02	1	36.00	0	0.00	36.05	1	383	0.26%
2020/08/10	0	0.00	1	36.45	36.45	-1	477	-0.21%
2020/07/29	1	34.65	0	0.00	34.65	1	620	0.16%
2020/06/24	0	0.00	0.1	37.95	37.95	-0.1	600	-0.01%
2020/06/16	0	0.00	2	39.08	38.55	-2	605	-0.33%
2020/06/15	1	36.85	0	0.00	36.70	1	606	0.16%
2020/06/12	1	36.70	0	0.00	37.30	1	616	0.16%
2020/06/10	1	39.15	0	0.00	38.75	1	620	0.16%
2020/06/05	0	0.00	3	39.20	39.35	-3	607	-0.49%
2020/06/04	3	39.15	0	0.00	39.15	3	610	0.49%
2020/06/03	0	0.00	1	39.50	38.95	-1	611	-0.16%
2020/05/28	2	40.40	1	39.80	38.70	1	601	0.17%
2020/05/27	0	0.00	1	38.90	40.05	-1	569	-0.18%
2020/05/25	1	36.05	0	0.00	36.30	1	523	0.19%
2020/05/22	0	0.00	2	36.70	36.60	-2	521	-0.38%
2020/05/21	0	0.00	3	36.67	36.60	-3	521	-0.57%
2020/05/18	5	37.30	0	0.00	36.80	5	516	0.97%
2020/05/15	1	37.00	7	37.93	36.95	-6	515	-1.16%
2020/05/14	0	0.00	1	38.60	38.45	-1	508	-0.20%
2020/04/17	1	33.55	0	0.00	33.50	1	364	0.27%
2020/04/14	1	34.10	1	33.70	33.30	0	353	0.00%
2020/03/27	2	26.70	0	0.00	26.05	2	320	0.62%
2020/03/19	0	0.00	2	21.90	20.95	-2	349	-0.57%
2020/03/18	0	0.00	1	23.50	23.25	-1	343	-0.29%
2020/03/04	1	36.90	0	0.00	34.95	1	292	0.34%
2020/02/11	0	0.00	1	39.80	40.10	-1	259	-0.39%
2020/02/06	1	39.90	0	0.00	39.90	1	261	0.38%
2020/01/03	0	0.00	2	47.60	47.60	-2	338	-0.59%
2019/12/24	0	0.00	1	48.50	47.90	-1	344	-0.29%
2019/12/23	2	48.78	3	49.57	48.55	-1	340	-0.29%
2019/12/20	1	47.70	0	0.00	48.30	1	304	0.33%
2019/12/19	1	46.80	0	0.00	46.75	1	292	0.34%
2019/12/16	1	45.50	0	0.00	45.50	1	290	0.34%
2019/12/13	0	0.00	0	45.65	45.20	0	292	-0.01%
2019/11/06	1	47.90	0	0.00	47.80	1	392	0.25%
2019/10/24	0	0.00	1	49.00	49.00	-1	331	-0.30%
2019/10/09	1	47.10	0	0.00	46.70	1	365	0.27%
2019/10/02	0	0.00	1	46.70	48.80	-1	438	-0.23%
2019/09/02	1	53.40	4	53.65	54.00	-3	598	-0.50%
2019/08/30	1	50.60	0	0.00	51.00	1	573	0.17%
2019/08/26	0	52.60	0	0.00	47.25	0	567	0.01%
2019/08/15	1	48.60	0	0.00	48.50	1	576	0.17%
2019/08/01	1	52.10	0	0.00	52.40	1	592	0.17%
2019/07/29	1	54.30	0	0.00	53.50	1	604	0.17%
2019/07/18	0	0.00	2	55.40	54.00	-2	631	-0.32%
2019/07/12	2	56.85	1	57.00	57.00	1	618	0.16%
2019/07/10	1	57.40	0	0.00	57.90	1	601	0.17%
2019/07/08	1	56.10	0	0.00	56.00	1	585	0.17%
2019/07/04	0	0.00	1	55.00	55.20	-1	588	-0.17%
2019/07/02	1	54.00	0	0.00	54.00	1	592	0.17%
2019/07/01	0	0.00	1	54.70	54.30	-1	592	-0.17%
2019/06/28	0	0.00	1	53.50	53.60	-1	587	-0.17%
2019/06/27	1	54.40	0	0.00	53.60	1	609	0.16%
2019/06/25	3	51.70	0	0.00	51.10	3	610	0.49%
2019/06/21	0	0.00	1	54.00	53.20	-1	637	-0.16%
2019/06/18	0	0.00	1	51.00	50.50	-1	735	-0.14%
2019/06/14	0	0.00	1	50.50	50.80	-1	805	-0.12%
2019/06/13	0	0.00	4	50.38	51.10	-4	827	-0.48%
2019/06/12	0	0.00	1	48.40	48.60	-1	836	-0.12%
2019/06/11	4	48.45	0	0.00	48.10	4	898	0.45%
2019/06/05	0	0.00	1	46.15	46.05	-1	1,044	-0.10%
2019/06/03	1	45.40	0	0.00	45.30	1	1,107	0.09%
2019/05/17	3	47.37	0	0.00	46.65	3	1,827	0.16%
2019/05/14	3	48.45	2	46.60	48.80	1	1,871	0.05%
2019/05/06	0	0.00	1	54.20	54.00	-1	1,920	-0.05%
2019/05/03	11	54.06	15	53.60	54.00	-4	1,910	-0.21%
2019/04/30	0	0.00	10	51.50	52.30	-10	1,891	-0.53%
2019/04/29	0	0.00	1	50.90	50.30	-1	1,887	-0.05%
2019/04/26	5	52.10	0	0.00	52.00	5	1,899	0.26%
2019/04/25	6	52.15	10	52.50	52.70	-4	1,897	-0.21%
2019/04/18	7	54.10	7	54.99	53.80	0	1,908	0.00%
2019/04/17	1	54.90	10	55.00	54.50	-9	1,906	-0.47%
2019/04/16	10	54.30	0	0.00	54.40	10	1,902	0.53%
2019/04/15	6	55.32	0	0.00	55.10	6	1,898	0.32%
2019/04/12	5	57.00	0	0.00	55.30	5	1,898	0.26%
2019/04/09	5	57.70	10	58.00	57.80	-5	1,863	-0.27%
2019/04/08	10	58.15	10	58.40	58.00	0	1,856	0.00%
2019/04/01	5	57.90	10	58.75	57.80	-5	1,825	-0.27%
2019/03/29	5	57.30	0	0.00	57.50	5	1,796	0.28%
2019/03/27	5	58.30	0	0.00	58.00	5	1,794	0.28%
2019/03/22	5	61.60	1	61.70	59.60	4	1,743	0.23%
2019/03/21	10	60.45	15	61.47	60.80	-5	1,700	-0.29%
2019/03/20	10	60.17	5	60.70	59.50	5	1,638	0.31%
2019/03/19	5	59.50	5	60.40	59.50	0	1,604	0.00%
2019/03/18	6	60.60	2	60.70	60.30	4	1,584	0.25%
2019/03/15	2	59.25	1	61.70	59.10	1	1,556	0.06%
2019/03/14	5	60.50	5	61.60	61.00	0	1,511	0.00%
2019/03/13	11	59.79	10	60.70	60.30	1	1,464	0.07%
2019/03/12	18	60.35	29	60.58	58.90	-11	1,401	-0.79%
2019/03/11	3	58.40	3	57.30	58.40	0	1,332	0.00%
2019/03/08	13	57.66	19	57.72	58.20	-6	1,353	-0.44%
2019/03/07	13	58.88	3	59.20	57.80	10	1,341	0.75%
2019/03/06	4	60.78	3	60.30	60.60	1	1,332	0.08%
2019/03/05	41	61.50	35	62.13	60.00	6	1,297	0.46%
2019/03/04	16	60.59	16	60.89	61.10	0	1,215	0.00%
2019/02/27	5	57.92	5	58.40	58.10	0	1,098	0.00%
2019/02/25	25	55.26	25	55.98	55.40	0	1,055	0.00%
2019/02/21	0	0.00	0.3	55.40	55.40	-0.3	890	-0.03%
2019/02/14	1	50.10	1	49.75	49.65	0	761	0.00%
2019/01/29	0	0.00	1	47.25	47.40	-1	939	-0.11%
2019/01/25	1	48.50	0	0.00	47.40	1	1,003	0.10%
2019/01/11	1	46.65	1	45.85	45.65	0	1,767	0.00%
2019/01/10	0	0.00	10	46.23	45.45	-10	1,779	-0.56%
2018/12/26	0	0.00	5	44.25	43.70	-5	1,948	-0.26%
2018/12/25	5	44.70	0	0.00	44.70	5	1,968	0.25%
2018/12/17	5	47.20	0	0.00	46.70	5	2,044	0.24%
2018/12/14	5	46.68	11	47.12	47.00	-6	2,074	-0.29%
2018/12/13	6	47.43	25	47.65	47.35	-19	2,093	-0.91%
2018/12/12	15	46.45	15	46.89	46.80	0	2,123	0.00%
2018/12/11	5	45.50	0	0.00	45.55	5	2,155	0.23%
2018/12/10	15	45.98	10	46.25	45.90	5	2,208	0.23%
2018/12/07	5	47.05	5	47.50	47.50	0	2,260	0.00%
2018/12/05	5	48.80	0	0.00	49.35	5	2,280	0.22%
2018/12/04	14	50.81	5	51.30	50.00	9	2,298	0.39%
2018/12/03	10	51.65	12	51.44	51.30	-2	2,306	-0.09%
2018/11/29	5	49.53	0	0.00	48.60	5	2,279	0.22%
2018/11/28	11	48.09	5	48.40	48.20	6	2,263	0.27%
2018/11/27	7	47.53	16	47.67	48.20	-9	2,276	-0.40%
2018/11/26	2	46.85	1	46.60	47.20	1	2,274	0.04%
2018/11/23	10	47.10	21	46.62	46.50	-11	2,274	-0.48%
2018/11/22	20	49.37	23	50.84	47.70	-3	2,262	-0.13%
2018/11/21	5	47.60	2	47.98	48.05	3	2,196	0.14%
2018/11/20	7	47.55	2	47.98	47.60	5	2,209	0.23%
2018/11/19	0	0.00	11	47.84	47.95	-11	2,221	-0.50%
2018/11/16	10	47.90	10	48.40	47.45	0	2,237	0.00%
2018/11/14	5	47.35	4	47.90	47.35	1	2,244	0.04%
2018/11/13	5	45.80	9	47.50	48.20	-4	2,255	-0.18%
2018/11/12	6	47.78	5	48.15	47.70	1	2,246	0.04%
2018/11/09	5	49.67	0	0.00	50.00	5	2,238	0.22%
2018/11/08	10	51.00	6	52.28	50.20	4	2,252	0.18%
2018/11/07	15	49.62	20	50.40	51.40	-5	2,216	-0.23%
2018/11/06	5	52.00	4	49.00	49.00	1	2,202	0.05%
2018/11/05	0	0.00	10.1	49.93	50.30	-10.1	2,139	-0.47%
2018/11/02	16	49.97	15	50.80	49.80	1	2,133	0.05%
2018/11/01	2	50.63	2	50.20	50.60	0	2,097	0.00%
2018/10/31	13	48.75	24	49.15	48.75	-11	2,062	-0.53%
2018/10/30	12	46.21	7	46.51	47.20	5	2,028	0.25%
2018/10/29	53	48.79	52	47.48	47.00	1	1,996	0.05%
2018/10/26	23	52.48	9	53.47	50.20	14	1,944	0.72%
2018/10/25	22	51.62	15	52.63	52.20	7	1,875	0.37%
2018/10/24	14	55.66	14	53.49	54.40	0	1,798	0.00%
2018/10/23	16	51.90	16	52.26	51.00	0	1,671	0.00%
2018/10/22	15	52.87	15	51.20	53.20	0	1,609	0.00%
2018/10/19	12	47.53	23	47.27	48.40	-11	1,519	-0.72%
2018/10/18	15	46.38	15	46.99	46.60	0	1,461	0.00%
2018/10/17	15	46.42	22	45.75	47.00	-7	1,475	-0.47%
2018/10/16	10	42.80	15	43.38	43.70	-5	1,510	-0.33%
2018/10/15	0	0.00	15	41.95	42.60	-15	1,573	-0.95%
2018/10/12	0	0.00	17	41.12	41.95	-17	1,718	-0.99%
2018/10/11	16	39.83	4	40.46	39.65	12	1,758	0.68%
2018/10/09	2	44.20	8	44.58	44.05	-6	1,844	-0.33%
2018/10/08	17	46.27	5	46.44	47.00	12	1,896	0.63%
2018/10/05	5	46.00	5	46.95	46.10	0	1,944	0.00%
2018/10/04	5	49.65	8	49.94	49.85	-3	1,935	-0.15%
2018/10/03	1	50.00	0	0.00	49.80	1	1,932	0.05%
2018/10/02	0	0.00	1	52.30	52.20	-1	1,944	-0.05%
2018/10/01	5	52.20	0	0.00	52.50	5	1,961	0.25%
2018/09/28	20	52.93	15	53.90	52.00	5	2,009	0.25%
2018/09/27	5	51.60	0	0.00	51.20	5	1,988	0.25%
2018/09/26	10	51.35	10	51.75	51.00	0	2,002	0.00%
2018/09/25	4	50.80	6	51.23	51.90	-2	2,035	-0.10%
2018/09/21	13	49.33	13	49.73	50.50	0	2,046	0.00%
2018/09/20	1	49.75	1	50.00	49.30	0	2,051	0.00%
2018/09/19	6	50.13	6	49.79	49.70	0	2,041	0.00%
2018/09/18	18	51.21	6	52.10	50.10	12	2,045	0.59%
2018/09/17	2	52.95	3	53.40	53.50	-1	2,028	-0.05%
2018/09/14	10	50.30	16	51.93	54.40	-6	2,021	-0.30%
2018/09/13	1	54.20	0	0.00	49.50	1	1,980	0.05%
2018/09/12	1	54.40	1	58.00	55.00	0	1,975	0.00%
2018/09/10	0	0.00	1	58.90	58.00	-1	2,044	-0.05%
2018/09/07	10	60.90	5	59.60	60.00	5	2,076	0.24%
2018/09/06	8	61.94	9	62.42	62.20	-1	2,140	-0.05%
2018/09/05	1	62.20	1	62.60	61.90	0	2,265	0.00%
2018/09/04	2	61.85	1	62.80	62.40	1	2,419	0.04%
2018/09/03	0	0.00	6	62.38	61.60	-6	2,501	-0.24%
2018/08/31	1	61.30	0	0.00	61.50	1	2,702	0.04%
2018/08/30	0	0.00	1	61.90	61.70	-1	2,752	-0.04%
2018/08/29	1	61.00	0	0.00	60.80	1	2,848	0.04%
2018/08/28	10	61.90	5	62.00	61.60	5	3,033	0.16%
2018/08/27	5	60.76	0	0.00	61.80	5	3,199	0.16%
2018/08/24	5	60.30	0	0.00	60.40	5	3,490	0.14%
2018/08/23	5	60.90	10	60.63	60.90	-5	3,572	-0.14%
2018/08/21	1	59.50	10	58.90	59.50	-9	3,639	-0.25%
2018/08/20	5	57.20	0	0.00	56.80	5	3,714	0.13%
2018/08/17	10	58.95	5	60.00	58.00	5	3,844	0.13%
2018/08/16	0	0.00	5	58.90	59.70	-5	4,052	-0.12%
2018/08/15	1	59.50	6	58.73	58.50	-5	4,175	-0.12%
2018/08/13	2	61.60	7	61.44	61.00	-5	4,343	-0.12%
2018/08/10	2	64.30	0	0.00	63.90	2	4,327	0.05%
2018/08/09	10	65.10	2	65.20	64.70	8	4,351	0.18%
2018/08/08	15	66.33	0	0.00	65.30	15	4,365	0.34%
2018/08/06	0	0.00	9	64.99	64.30	-9	4,362	-0.21%
2018/08/03	5	63.50	5	63.70	64.10	0	4,361	0.00%
2018/08/02	10	63.10	6	63.32	62.60	4	4,363	0.09%
2018/08/01	5	63.20	5	63.70	63.40	0	4,354	0.00%
2018/07/31	5	62.40	6	62.70	62.70	-1	4,331	-0.02%
2018/07/30	1	63.00	5	63.30	62.10	-4	4,337	-0.09%
2018/07/27	0	0.00	10	62.70	62.40	-10	4,327	-0.23%
2018/07/26	5	62.20	1	62.20	61.90	4	4,317	0.09%
2018/07/25	1	62.50	1	62.10	62.50	0	4,322	0.00%
2018/07/24	5	63.50	5	63.80	62.80	0	4,314	0.00%
2018/07/23	8	62.06	2	62.30	61.50	6	4,295	0.14%
2018/07/20	12	70.58	12	70.90	67.70	0	4,261	0.00%
2018/07/19	13	71.62	8	70.23	69.00	5	4,202	0.12%
2018/07/18	24	67.92	31	68.71	68.50	-7	4,079	-0.17%
2018/07/17	3	69.53	7.1	67.34	69.80	-4.1	4,039	-0.10%
2018/07/16	8	66.15	15	67.23	66.00	-7	3,981	-0.18%
2018/07/13	4	65.35	3	66.93	65.10	1	3,933	0.03%
2018/07/12	2.1	63.98	10	62.50	64.00	-7.9	3,911	-0.20%
2018/07/11	10	61.90	10	62.35	62.20	0	3,943	0.00%
2018/07/10	10	62.50	12	62.03	61.90	-2	3,983	-0.05%
2018/07/09	7	63.13	7	63.50	63.80	0	4,022	0.00%
2018/07/06	10	59.70	10	61.00	61.90	0	4,134	0.00%
2018/07/04	5	63.00	5	62.50	62.50	0	4,277	0.00%
2018/07/03	10	63.00	5	64.90	62.90	5	4,267	0.12%
2018/07/02	5	64.10	0	0.00	63.50	5	4,242	0.12%
2018/06/29	2	63.10	10	62.80	64.90	-8	4,237	-0.19%
2018/06/28	1	62.10	0	0.00	62.00	1	4,228	0.02%
2018/06/27	15	63.46	1	64.10	62.10	14	4,249	0.33%
2018/06/26	6	61.77	5	62.00	63.30	1	4,336	0.02%
2018/06/25	17	63.28	11	63.87	63.00	6	4,356	0.14%
2018/06/21	0	0.00	1	65.80	64.20	-1	4,375	-0.02%
2018/06/20	0	0.00	10	63.90	65.00	-10	4,364	-0.23%
2018/06/19	6	62.52	15	62.47	62.00	-9	4,365	-0.21%
2018/06/15	7	66.54	0	0.00	64.50	7	4,446	0.16%
2018/06/14	15	68.06	15	67.94	66.90	0	4,427	0.00%
2018/06/13	5	67.08	4	68.70	67.30	1	4,376	0.02%
2018/06/12	5	67.62	15	68.16	66.70	-10	4,381	-0.23%
2018/06/11	1	66.30	10	65.40	65.20	-9	4,362	-0.21%
2018/06/08	4	64.23	3	65.90	64.00	1	4,285	0.02%
2018/06/07	4	61.75	1	62.50	62.50	3	4,133	0.07%
2018/06/06	10	64.10	1	64.00	63.50	9	4,133	0.22%
2018/06/05	17	63.31	16	64.84	63.00	1	4,151	0.02%
2018/06/04	19	64.12	14	64.50	61.50	5	3,975	0.13%
2018/06/01	27	61.68	2	60.90	62.00	25	3,807	0.66%
2018/05/31	7	54.06	12	55.26	57.20	-5	3,509	-0.14%
2018/05/30	0	0.00	1	52.10	52.00	-1	3,428	-0.03%
2018/05/29	6	53.48	2	52.90	52.90	4	3,403	0.12%
2018/05/28	52	56.72	62	56.11	55.00	-10	3,356	-0.30%
2018/05/25	15	55.79	13	56.19	55.60	2	3,325	0.06%
2018/05/24	22	54.62	14	53.70	56.80	8	3,194	0.25%
2018/05/23	18	52.64	32	53.03	51.70	-14	3,019	-0.46%
2018/05/22	40	51.68	43	51.66	51.50	-3	2,936	-0.10%
2018/05/18	0	0.00	1	45.75	45.00	-1	2,778	-0.04%
2018/05/17	1	45.70	0	0.00	45.60	1	2,805	0.04%
2018/05/16	0	0.00	5	44.60	44.75	-5	2,801	-0.18%
2018/05/09	1	47.70	0	0.00	45.50	1	2,802	0.04%
2018/05/03	1	46.30	0	0.00	46.05	1	2,884	0.03%
2018/05/02	1	47.40	0	0.00	47.55	1	2,940	0.03%
2018/04/27	1	46.30	0	0.00	46.25	1	3,036	0.03%
2018/04/25	1	47.20	1	47.40	48.00	0	3,129	0.00%
2018/04/23	0	0.00	11	48.49	48.55	-11	3,199	-0.34%
2018/04/20	2	49.85	1	49.10	49.60	1	3,334	0.03%
2018/04/18	3	48.80	20	48.80	48.60	-17	3,312	-0.51%
2018/04/17	1	51.70	1	51.30	49.30	0	3,276	0.00%
2018/04/16	6	52.00	0	0.00	50.60	6	3,232	0.19%
2018/04/13	1	52.30	1	50.60	50.50	0	3,190	0.00%
2018/04/12	59	50.42	58	50.69	51.30	1	3,138	0.03%
2018/04/11	1	48.50	0	0.00	49.25	1	3,024	0.03%
2018/04/02	0	0.00	11	44.55	44.20	-11	2,862	-0.38%
2018/03/31	4	44.55	0	0.00	45.05	4	2,879	0.14%
2018/03/30	5	44.00	3	44.30	44.25	2	2,881	0.07%
2018/03/29	3	45.45	1	45.00	44.85	2	2,860	0.07%
2018/03/26	1	43.60	3	42.58	42.40	-2	2,768	-0.07%
2018/03/22	0	0.00	2	45.10	42.85	-2	2,771	-0.07%
2018/03/21	19	45.39	10	45.01	44.95	9	2,717	0.33%
2018/03/20	2	43.50	0	0.00	42.20	2	2,620	0.08%
2018/03/19	4	43.71	0	0.00	43.85	4	2,637	0.15%
2018/03/16	15	44.36	16	44.86	44.60	-1	2,744	-0.04%
2018/03/15	3	43.12	0	0.00	44.40	3	2,770	0.11%
2018/03/13	9	40.27	6	40.38	40.75	3	2,946	0.10%
2018/02/27	4	38.34	5	38.16	37.85	-1	3,066	-0.03%
2018/02/23	2	39.50	2	38.70	38.70	0	3,110	0.00%
2018/02/22	0	0.00	1	38.50	38.75	-1	3,305	-0.03%
2018/02/09	0	0.00	2	35.55	35.25	-2	3,450	-0.06%
2018/02/08	6	34.70	15	34.39	34.70	-9	3,417	-0.26%
2018/02/01	0	0.00	4	38.25	37.60	-4	3,428	-0.12%
2018/01/31	9	37.71	0	0.00	37.50	9	3,532	0.25%
2018/01/29	1	38.55	0	0.00	38.40	1	3,575	0.03%
2018/01/26	4	38.65	0	0.00	38.85	4	3,548	0.11%
2018/01/24	0	0.00	3	38.80	38.60	-3	3,498	-0.09%
2018/01/22	35	40.75	0	0.00	38.45	35	3,593	0.97%
2018/01/19	0	0.00	2	37.05	37.05	-2	3,531	-0.06%
2018/01/18	2	36.90	4	36.50	36.90	-2	3,530	-0.06%
2018/01/17	7	38.01	42	38.01	37.50	-35	3,520	-0.99%
2018/01/16	4	37.98	0	0.00	37.30	4	3,529	0.11%
2018/01/10	0	0.00	7	45.04	44.60	-7	3,482	-0.20%
2018/01/08	4	45.50	4	46.18	45.30	0	3,587	0.00%
2018/01/05	0	0.00	2	48.13	47.30	-2	3,610	-0.06%
2018/01/02	14	47.10	1	47.20	47.10	13	3,944	0.33%