先進光 (3362)-國票-安和券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
205.5
漲跌
▲4.0
漲幅
+1.99%
成交量
998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－國票-安和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	206.38	8	205.50	205.50	0	2,993	0.00%
2024/04/30	0	0.00	2	206.00	206.50	-2	3,122	-0.06%
2024/04/26	0	0.00	5	202.50	201.50	-5	3,294	-0.15%
2024/04/23	6	198.42	0	0.00	196.50	6	3,350	0.18%
2024/04/22	0	0.00	2	195.00	193.50	-2	3,367	-0.06%
2024/04/19	0.2	197.50	0	0.00	201.00	0.2	3,414	0.00%
2024/04/18	1	208.50	0	0.00	205.50	1	3,499	0.03%
2024/04/16	1.1	201.50	2	193.00	201.00	-1	3,526	-0.03%
2024/04/15	1.1	205.61	0	0.00	206.00	1.1	3,516	0.03%
2024/04/12	1	227.00	0	0.00	228.00	1	3,475	0.03%
2024/04/11	0	0.00	1	224.00	226.00	-1	3,465	-0.03%
2024/04/10	2	226.00	2	224.00	224.00	0	3,478	0.00%
2024/04/09	1.1	239.62	1	236.50	229.00	0.1	3,469	0.00%
2024/04/08	2	233.25	1	235.00	236.50	1	3,431	0.03%
2024/04/02	2	224.50	2	222.00	222.00	0	3,430	0.00%
2024/03/29	1	226.00	1	226.00	226.00	0	3,495	0.00%
2024/03/27	0	0.00	1	221.00	227.50	-1	3,675	-0.03%
2024/03/26	1	229.00	6	224.50	224.50	-5	3,720	-0.13%
2024/03/25	3	235.83	0	0.00	239.00	3	3,731	0.08%
2024/03/22	1.1	228.07	0	0.00	231.00	1.1	3,744	0.03%
2024/03/21	5	230.10	0	0.00	227.50	5	3,755	0.13%
2024/03/20	4	237.00	3	234.17	232.50	1	3,793	0.03%
2024/03/19	1	232.50	0	0.00	231.00	1	3,961	0.03%
2024/03/18	2	235.50	2	235.50	235.50	0	4,078	0.00%
2024/03/15	6	242.50	6	236.08	232.00	0	4,094	0.00%
2024/03/14	5	224.50	0	0.00	230.00	5	4,052	0.12%
2024/03/13	0.1	230.75	1	230.00	228.00	-0.9	4,023	-0.02%
2024/03/12	1	241.00	0	0.00	240.00	1	3,978	0.03%
2024/03/11	8.1	251.56	8	243.25	237.00	0.1	3,942	0.00%
2024/03/08	16	265.72	5	270.00	260.00	11	3,879	0.28%
2024/03/07	1	279.50	1	279.00	280.00	0	3,866	0.00%
2024/03/06	0	279.50	2	280.25	285.00	-2	3,895	-0.05%
2024/03/05	2	275.25	0	0.00	280.00	2	3,909	0.05%
2024/03/04	0	0.00	6	284.50	277.00	-6	3,915	-0.15%
2024/03/01	10	279.00	0	0.00	279.50	10	4,073	0.25%
2024/02/23	5.1	269.96	6	271.33	261.50	-0.9	5,136	-0.02%
2024/02/22	16	274.97	10.2	279.45	281.00	5.8	5,227	0.11%
2024/02/21	8	257.31	8	254.13	259.00	0	5,205	0.00%
2024/02/20	21	250.74	17	247.38	251.00	4	5,118	0.08%
2024/02/19	15	229.40	7	237.21	242.00	8	5,087	0.16%
2024/02/16	4	224.85	3	223.83	225.50	1	5,044	0.02%
2024/02/15	11	224.64	10	224.50	222.00	1	4,979	0.02%
2024/02/05	5	207.50	0	0.00	212.00	5	4,882	0.10%
2024/02/02	4.1	211.36	22	209.43	210.00	-18	4,828	-0.37%
2024/02/01	2	208.50	3	205.33	208.00	-1	4,740	-0.02%
2024/01/31	2	202.75	7	198.86	205.00	-5	4,613	-0.11%
2024/01/30	12	191.17	6	188.00	193.00	6	4,390	0.14%
2024/01/29	6	184.08	1	184.50	184.50	5	4,327	0.12%
2024/01/24	8	182.25	2	185.00	182.00	6	4,252	0.14%
2024/01/23	11	181.86	17	179.71	182.50	-6	4,195	-0.14%
2024/01/22	15	175.23	6	176.42	173.00	9	4,064	0.22%
2024/01/19	0	0.00	2	173.50	174.00	-2	4,044	-0.05%
2024/01/17	3	171.17	4	173.88	170.00	-1	4,083	-0.02%
2024/01/16	6	174.58	6	178.50	173.50	0	4,073	0.00%
2024/01/15	5	177.70	5	179.50	176.50	0	4,060	0.00%
2024/01/12	11	175.73	28	175.86	176.50	-17	4,027	-0.42%
2024/01/10	3	163.33	4	165.00	164.00	-1	4,004	-0.02%
2024/01/09	7	164.50	6	167.17	165.00	1	4,013	0.02%
2024/01/02	5	172.30	5	174.10	171.50	0	4,017	0.00%
2023/12/29	4	172.38	0	0.00	173.00	4	4,104	0.10%
2023/12/28	11	176.73	1	177.50	174.00	10	4,099	0.24%
2023/12/27	10	175.70	15	176.20	176.50	-5	4,090	-0.12%
2023/12/26	2	170.75	0	0.00	172.50	2	4,061	0.05%
2023/12/25	14	171.32	11	169.32	170.00	3	4,054	0.07%
2023/12/21	2	172.00	12	175.38	175.50	-10	3,936	-0.25%
2023/12/19	9	162.50	32	163.02	165.00	-23	3,858	-0.60%
2023/12/18	1	168.50	0	0.00	166.00	1	3,850	0.03%
2023/12/15	2	170.75	21	172.21	169.50	-19	3,849	-0.49%
2023/12/14	53	176.06	69	180.49	174.00	-16	3,830	-0.42%
2023/12/13	22	185.16	123	184.89	181.50	-101	3,678	-2.75%	大賣/鉅額交易
2023/12/12	139	188.25	19	187.42	188.00	120	3,706	3.24%	大買/鉅額交易
2023/12/11	31	183.37	2	185.25	184.50	29	3,736	0.78%
2023/12/08	3	181.50	0	0.00	180.50	3	3,752	0.08%
2023/12/07	6	179.83	9	179.72	179.50	-3	3,775	-0.08%
2023/12/06	1	180.50	0	0.00	180.00	1	3,849	0.03%
2023/12/05	4	182.50	2	181.50	181.00	2	3,896	0.05%
2023/12/04	4	188.25	10	188.95	186.00	-6	3,925	-0.15%
2023/12/01	2	191.50	6	188.58	193.00	-4	4,045	-0.10%
2023/11/30	5	180.90	3	184.17	184.50	2	4,017	0.05%
2023/11/29	2	178.25	1	179.50	180.00	1	3,999	0.03%
2023/11/28	15	178.40	2	180.00	178.50	13	3,986	0.33%
2023/11/27	4	187.88	9	185.00	182.50	-5	3,836	-0.13%
2023/11/24	9	181.78	9	183.78	185.50	0	3,690	0.00%
2023/11/22	377	174.19	20.1	166.86	175.00	356.9	2,948	12.10%	大買/鉅額交易
2023/11/21	42	159.60	14	160.39	159.50	28	2,727	1.03%
2023/11/20	2	154.50	2	155.50	154.00	0	2,573	0.00%
2023/11/17	1	144.00	1	148.50	149.50	0	2,463	0.00%
2023/11/16	11	149.09	13	151.88	145.50	-2	2,577	-0.08%
2023/11/15	6	141.00	3	146.67	148.50	3	2,588	0.12%
2023/11/14	15	139.17	0	0.00	139.50	15	3,031	0.49%
2023/11/13	16	138.16	0	0.00	138.50	16	3,248	0.49%
2023/11/10	7	137.93	0	0.00	137.00	7	3,329	0.21%
2023/11/08	0	0.00	1	142.00	140.50	-1	3,717	-0.03%
2023/11/06	0	0.00	1	144.00	140.50	-1	4,015	-0.02%
2023/11/02	1	138.50	0	0.00	137.50	1	4,212	0.02%
2023/10/31	1	143.00	1	135.00	135.00	0	4,239	0.00%
2023/10/27	3	142.83	3	142.00	143.00	0	4,223	0.00%
2023/10/26	7	140.64	7	142.00	140.50	0	4,220	0.00%
2023/10/23	1	135.00	1	134.50	136.00	0	4,204	0.00%
2023/10/18	1	131.99	0	0.00	131.00	1	4,335	0.02%
2023/10/17	0	139.00	0	0.00	138.00	0	4,456	0.00%
2023/10/13	1.1	142.00	0	0.00	141.50	1.1	5,016	0.02%
2023/10/05	4	155.00	5	150.70	148.00	-1	5,927	-0.02%
2023/09/25	1	152.50	0	0.00	149.50	1	7,599	0.01%
2023/09/22	3	150.50	3	151.50	151.50	0	7,576	0.00%
2023/09/21	2	149.50	2	150.50	149.50	0	7,569	0.00%
2023/09/19	9	152.44	9	155.33	149.50	0	7,566	0.00%
2023/09/18	5	153.80	4	152.00	152.00	1	7,574	0.01%
2023/09/15	10	156.00	10	159.10	155.00	0	7,539	0.00%
2023/09/14	0	0.00	0.1	157.50	157.50	-0.1	7,413	0.00%
2023/09/12	0.1	143.00	0	0.00	143.00	0.1	7,359	0.00%
2023/09/08	1	156.50	1	153.00	153.00	0	7,394	0.00%
2023/09/06	2	159.00	0	0.00	158.00	2	7,450	0.03%
2023/09/04	0	0.00	1	162.00	162.50	-1	7,472	-0.01%
2023/08/28	2	153.00	1	154.00	153.50	1	7,980	0.01%
2023/08/25	1	151.50	2	151.00	152.00	-1	8,027	-0.01%
2023/08/24	1	152.00	2	150.00	149.50	-1	8,137	-0.01%
2023/08/23	3	152.67	4	152.50	152.00	-1	8,269	-0.01%
2023/08/22	4	154.50	47	157.06	154.50	-43	8,287	-0.52%
2023/08/21	55	153.65	13	156.73	155.00	42	8,156	0.51%
2023/08/18	57	161.31	38.1	162.05	158.00	19	8,053	0.24%
2023/08/17	8	152.94	17	154.85	162.50	-9	7,568	-0.12%
2023/08/16	13	146.88	12	146.58	148.00	1	7,375	0.01%
2023/08/15	21	147.69	17	148.59	148.00	4	7,370	0.05%
2023/08/14	9	146.00	10	147.85	145.50	-1	7,445	-0.01%
2023/08/11	119	147.12	112	147.42	144.00	7	7,296	0.10%	大買/大賣/
2023/08/10	13	136.81	13	137.12	134.50	0	7,168	0.00%
2023/08/09	7	134.00	5	136.50	134.00	2	7,041	0.03%
2023/08/08	12	145.54	29	146.12	142.00	-17	6,934	-0.25%
2023/08/07	5	156.30	49	154.08	157.00	-44	6,834	-0.64%
2023/08/04	6	147.58	1	152.50	153.00	5	6,816	0.07%
2023/08/02	8	143.81	9	148.11	143.50	-1	6,813	-0.01%
2023/07/31	3	144.00	3	149.50	146.00	0	6,825	0.00%
2023/07/28	6	149.00	11	147.41	148.50	-5	6,868	-0.07%
2023/07/27	6	147.83	1	144.00	148.50	5	6,885	0.07%
2023/07/26	2	149.50	0	0.00	142.50	2	6,922	0.03%
2023/07/25	3	150.50	0	0.00	150.50	3	6,883	0.04%
2023/07/24	2	149.00	2	149.00	148.50	0	6,876	0.00%
2023/07/21	25	154.62	2	155.75	157.50	23	6,847	0.34%
2023/07/20	7	155.29	15	154.50	156.50	-8	6,734	-0.12%
2023/07/19	33	155.61	22	155.05	155.00	11	6,591	0.17%
2023/07/18	23	150.41	118	152.95	147.00	-95	6,367	-1.49%	大賣/
2023/07/17	12	149.38	41	143.32	150.50	-29	6,100	-0.48%
2023/07/14	223	134.80	58	129.62	137.00	165	5,895	2.80%	大買/鉅額交易
2023/07/13	38	127.83	51	126.17	125.00	-13	5,633	-0.23%
2023/07/12	42	124.87	32	126.14	123.00	10	5,470	0.18%
2023/07/11	172	125.35	15	122.73	129.00	157	5,292	2.97%	大買/鉅額交易
2023/07/10	8	128.06	11	125.91	121.00	-3	4,986	-0.06%
2023/07/07	52	118.53	57.2	119.21	119.50	-5.2	4,576	-0.11%
2023/07/06	19	117.53	114.3	117.80	113.00	-95.3	4,203	-2.27%	大賣/
2023/07/05	45.5	116.44	55	113.77	117.50	-9.5	3,888	-0.24%
2023/07/04	11	103.59	8	103.19	107.00	3	3,632	0.08%
2023/07/03	11	103.23	1	102.50	102.00	10	3,593	0.28%
2023/06/30	25	101.70	1	102.50	102.50	24	3,629	0.66%
2023/06/29	20	101.25	1	101.00	101.50	19	3,693	0.51%
2023/06/28	2	100.30	22	101.34	99.60	-20	3,801	-0.53%
2023/06/27	9	102.78	1	103.50	100.00	8	4,008	0.20%
2023/06/26	98	103.13	21	104.05	103.00	77	3,999	1.93%
2023/06/21	4	99.90	5	99.40	99.40	-1	3,998	-0.03%
2023/06/20	0	0.00	2	99.00	99.00	-2	4,063	-0.05%
2023/06/19	1	103.00	1	103.50	102.00	0	4,072	0.00%
2023/06/16	0	0.00	1	102.00	101.50	-1	4,079	-0.02%
2023/06/15	3	101.83	25	101.56	102.00	-22	4,077	-0.54%
2023/06/14	3	106.17	4	108.00	105.50	-1	4,061	-0.02%
2023/06/13	8	106.56	23	104.87	106.50	-15	4,006	-0.37%
2023/06/12	6	106.50	0	0.00	105.00	6	3,973	0.15%
2023/06/09	42	101.77	0	0.00	105.00	42	3,916	1.07%
2023/06/07	0	0.00	193	100.09	100.00	-193	3,904	-4.94%	大賣/鉅額交易
2023/06/06	1	100.00	275	100.36	100.50	-274	4,321	-6.34%	大賣/鉅額交易
2023/06/05	9	108.06	10	107.85	106.50	-1	4,905	-0.02%
2023/06/02	3	106.00	55	107.96	104.50	-52	5,298	-0.98%
2023/06/01	431	106.52	24	107.29	105.00	407	5,956	6.83%	大買/鉅額交易
2023/05/31	105	100.83	0	0.00	101.00	105	6,135	1.71%	大買/鉅額交易
2023/05/30	6	102.17	8	100.50	101.00	-2	6,418	-0.03%
2023/05/29	14	98.76	14	99.62	99.50	0	6,498	0.00%
2023/05/26	3	95.90	2	93.90	93.90	1	6,433	0.02%
2023/05/25	1	96.50	1	96.40	96.10	0	6,463	0.00%
2023/05/24	1	95.70	1	96.10	95.80	0	6,596	0.00%
2023/05/23	2	97.30	1	98.90	97.40	1	6,766	0.01%
2023/05/22	1	97.50	0	0.00	97.90	1	6,736	0.01%
2023/05/19	4	96.70	4	97.48	97.10	0	6,716	0.00%
2023/05/18	12	100.89	13	99.38	97.00	-1	6,641	-0.02%
2023/05/17	7	95.11	7	99.09	99.10	0	6,385	0.00%
2023/05/16	2	91.70	1	91.40	90.10	1	6,303	0.02%
2023/05/12	1	87.20	2	89.00	89.70	-1	6,270	-0.02%
2023/05/11	1	89.30	15	89.21	88.10	-14	6,277	-0.22%
2023/05/09	0	0.00	2	89.70	89.10	-2	6,390	-0.03%
2023/05/04	0.1	94.30	0	0.00	92.70	0.1	6,469	0.00%
2023/05/02	2	95.10	5	94.76	94.50	-3	6,402	-0.05%
2023/04/28	5	92.72	0	0.00	91.50	5	6,351	0.08%
2023/04/27	2	90.20	2	91.20	92.20	0	6,329	0.00%
2023/04/26	1	92.40	1	90.80	92.00	0	6,315	0.00%
2023/04/21	0	0.00	2	94.20	92.90	-2	6,260	-0.03%
2023/04/19	2	98.85	26	99.13	98.50	-24	6,173	-0.39%
2023/04/17	1	105.00	1	105.00	105.00	0	6,062	0.00%
2023/04/14	2	104.00	11	102.32	103.00	-9	6,057	-0.15%
2023/04/12	3	106.67	2	108.00	107.50	1	5,999	0.02%
2023/04/11	25	108.00	27	107.06	107.00	-2	5,991	-0.03%
2023/04/10	28	109.09	4	108.63	108.00	24	5,978	0.40%
2023/04/07	1	104.50	0	0.00	103.50	1	5,900	0.02%
2023/04/06	2	103.25	2	106.25	106.50	0	5,877	0.00%
2023/03/31	3	102.83	5	103.30	103.50	-2	5,837	-0.03%
2023/03/30	1	105.50	0	0.00	106.00	1	5,801	0.02%
2023/03/29	0	0.00	11	102.77	103.50	-11	5,745	-0.19%
2023/03/28	9	106.50	119	109.11	104.50	-110	5,679	-1.94%	大賣/鉅額交易
2023/03/27	8	117.25	61	116.36	116.00	-53	5,550	-0.95%
2023/03/24	14	122.36	17	121.18	118.50	-3	5,740	-0.05%
2023/03/23	34	123.82	27	119.70	124.50	7	5,717	0.12%
2023/03/22	42	116.98	19	118.24	117.00	23	5,721	0.40%
2023/03/21	4	115.88	9	116.06	115.00	-5	5,692	-0.09%
2023/03/20	2	115.00	7	114.71	114.00	-5	5,683	-0.09%
2023/03/17	35	111.40	4	114.63	114.50	31	5,722	0.54%
2023/03/16	19	109.95	4	108.63	109.00	15	5,751	0.26%
2023/03/15	31	110.34	1	113.00	108.00	30	5,801	0.52%
2023/03/14	29	111.00	12	109.42	110.00	17	5,803	0.29%
2023/03/13	37	106.46	12	106.75	110.50	25	5,800	0.43%
2023/03/10	32	109.31	25	109.84	108.50	7	5,756	0.12%
2023/03/09	47	117.68	42	119.08	116.00	5	5,712	0.09%
2023/03/08	25	113.44	12	112.46	114.00	13	5,429	0.24%
2023/03/07	24	111.17	42	111.68	114.50	-18	4,766	-0.38%
2023/03/06	47	103.62	41	103.24	104.50	6	4,331	0.14%
2023/03/03	38	95.27	70	95.37	98.60	-32	3,607	-0.89%
2023/03/02	228	88.66	181	89.41	89.70	47	3,256	1.44%	大買/大賣/
2023/03/01	72	86.32	62	87.65	85.50	10	3,056	0.33%
2023/02/24	18	83.77	25	82.58	83.30	-7	2,905	-0.24%
2023/02/23	7	83.23	8	83.59	83.10	-1	2,893	-0.03%
2023/02/22	9	83.33	24	84.57	82.80	-15	2,931	-0.51%
2023/02/21	83	80.63	60	82.39	87.40	23	2,949	0.78%
2023/02/16	0	0.00	2	78.35	78.30	-2	2,976	-0.07%
2023/02/14	2	78.20	8	78.64	78.10	-6	3,151	-0.19%
2023/02/10	1	79.00	0	0.00	78.10	1	3,159	0.03%
2023/02/09	0	0.00	1	78.30	78.70	-1	3,152	-0.03%
2023/02/08	6	79.60	10	79.60	78.00	-4	3,147	-0.13%
2023/02/07	9	78.92	25	78.74	78.70	-16	3,113	-0.51%
2023/02/06	16	76.44	0	0.00	76.00	16	3,051	0.52%
2023/02/03	7	76.43	14	76.52	76.50	-7	3,042	-0.23%
2023/02/02	4	76.50	3	76.47	76.50	1	3,006	0.03%
2023/02/01	0	0.00	1	72.50	72.80	-1	2,954	-0.03%
2023/01/31	11	72.00	1	71.50	72.10	10	2,948	0.34%
2023/01/13	1	65.90	0	0.00	68.30	1	2,954	0.03%
2023/01/11	1	70.30	0	0.00	70.10	1	2,931	0.03%
2023/01/09	3	71.90	3	72.10	71.90	0	2,937	0.00%
2023/01/06	2	71.25	0	0.00	71.40	2	2,942	0.07%
2023/01/05	0	0.00	1	72.20	71.30	-1	2,966	-0.03%
2023/01/03	0	0.00	1	71.30	70.90	-1	2,976	-0.03%
2022/12/29	1	68.20	1	69.90	70.30	0	2,996	0.00%
2022/12/27	8	71.78	0	0.00	71.70	8	3,033	0.26%
2022/12/23	1	70.70	2	70.70	71.10	-1	3,047	-0.03%
2022/12/22	0	0.00	1	71.50	71.40	-1	3,061	-0.03%
2022/12/21	2	71.75	1	70.70	70.70	1	3,103	0.03%
2022/12/20	5	73.28	1	73.40	71.30	4	3,103	0.13%
2022/12/19	10	76.45	5	75.42	75.40	5	3,084	0.16%
2022/12/16	20	83.79	18	83.09	80.90	2	3,005	0.07%
2022/12/15	0	0.00	6	81.63	82.40	-6	2,792	-0.21%
2022/12/14	6	81.08	3	82.00	82.40	3	2,765	0.11%
2022/12/13	1	79.70	1	78.30	78.30	0	2,689	0.00%
2022/12/12	2	78.40	1	79.20	79.10	1	2,680	0.04%
2022/12/09	3	81.20	3	81.90	80.20	0	2,698	0.00%
2022/12/08	4	81.13	2	82.20	82.20	2	2,666	0.07%
2022/12/07	2	80.55	14	78.75	78.30	-12	2,642	-0.45%
2022/12/06	3	81.77	1	81.50	80.10	2	2,627	0.08%
2022/12/05	0	0.00	13	81.17	81.10	-13	2,658	-0.49%
2022/12/02	1	81.20	7	79.80	81.20	-6	2,727	-0.22%
2022/12/01	1	80.40	41	80.94	80.00	-40	2,818	-1.42%
2022/11/30	42	82.43	96	81.61	81.40	-54	3,226	-1.67%
2022/11/28	41	80.18	10	79.90	80.30	31	3,714	0.83%
2022/11/25	1	78.70	0	0.00	78.10	1	3,859	0.03%
2022/11/24	0	0.00	2	79.00	78.50	-2	3,890	-0.05%
2022/11/23	46	80.27	5	80.08	79.30	41	4,000	1.02%
2022/11/22	20	78.62	30	78.65	78.80	-10	3,894	-0.26%
2022/11/21	15	79.04	12	79.38	78.50	3	3,910	0.08%
2022/11/18	22	77.69	13	77.10	79.10	9	3,858	0.23%
2022/11/17	6	78.27	8	79.01	78.10	-2	3,769	-0.05%
2022/11/16	3	73.50	0	0.00	74.60	3	3,625	0.08%
2022/11/15	6	74.12	7	73.90	74.50	-1	3,572	-0.03%
2022/11/14	2	69.75	2	69.00	69.70	0	3,470	0.00%
2022/11/11	2	66.75	3	69.30	68.20	-1	3,450	-0.03%
2022/11/10	0	0.00	1	65.10	65.10	-1	3,324	-0.03%
2022/11/09	1	59.20	1	59.20	59.20	0	3,393	0.00%
2022/11/08	5	59.40	0	0.00	58.10	5	3,444	0.15%
2022/11/01	2	55.95	0	0.00	56.00	2	3,900	0.05%
2022/10/31	1	55.50	1	54.70	54.70	0	3,951	0.00%
2022/10/27	0	0.00	2	54.00	55.20	-2	3,964	-0.05%
2022/10/19	2	59.40	0	0.00	57.40	2	4,097	0.05%
2022/10/14	1	58.20	1	58.50	58.00	0	4,332	0.00%
2022/10/12	0	0.00	2	61.00	60.10	-2	4,916	-0.04%
2022/10/06	1	64.90	0	0.00	65.60	1	5,614	0.02%
2022/10/05	2	66.10	2	64.60	64.60	0	5,629	0.00%
2022/10/04	1	66.50	0	0.00	66.00	1	5,605	0.02%
2022/10/03	2	62.10	0	0.00	62.50	2	5,583	0.04%
2022/09/30	4	61.70	2	62.75	63.00	2	5,643	0.04%
2022/09/29	1	62.00	2	63.50	61.90	-1	5,636	-0.02%
2022/09/28	0	0.00	3	63.07	62.50	-3	5,612	-0.05%
2022/09/26	1	67.10	5	68.50	67.00	-4	5,537	-0.07%
2022/09/19	1	76.60	1	75.70	75.70	0	5,463	0.00%
2022/09/16	0	0.00	5	77.50	76.60	-5	5,455	-0.09%
2022/09/15	2	79.90	3	80.00	79.20	-1	5,418	-0.02%
2022/09/14	1	81.00	0	0.00	81.20	1	5,392	0.02%
2022/09/13	1	85.00	3	82.40	82.00	-2	5,340	-0.04%
2022/09/08	1	82.90	2	82.80	83.50	-1	5,218	-0.02%
2022/09/07	5	83.64	10	83.00	82.30	-5	5,128	-0.10%
2022/09/06	32	87.87	32	85.96	85.10	0	5,009	0.00%
2022/09/05	16	84.22	6	84.43	83.90	10	4,556	0.22%
2022/09/02	14	83.04	19	82.95	83.00	-5	4,421	-0.11%
2022/09/01	1	83.70	15	83.69	87.00	-14	3,922	-0.36%
2022/08/31	5	78.74	0	0.00	79.10	5	3,738	0.13%
2022/08/30	23	78.47	6	79.75	78.20	17	3,687	0.46%
2022/08/29	5	74.56	0	0.00	74.00	5	3,575	0.14%
2022/08/26	0	0.00	3	78.47	77.60	-3	3,593	-0.08%
2022/08/19	2	77.60	2	77.30	77.30	0	3,453	0.00%
2022/08/17	3	76.93	1	76.80	76.60	2	3,392	0.06%
2022/08/16	7	79.01	9	79.11	77.70	-2	3,351	-0.06%
2022/08/15	5	76.50	35	74.77	77.90	-30	3,242	-0.93%
2022/08/11	5	79.12	45	79.28	77.50	-40	3,142	-1.27%
2022/08/10	135	82.74	86	82.66	78.80	49	3,063	1.60%	大買/
2022/08/09	46	79.49	221	80.67	78.90	-175	2,789	-6.27%	大賣/鉅額交易
2022/08/08	214	82.11	42	81.36	82.60	172	2,668	6.45%	大買/鉅額交易
2022/08/05	11	79.10	9	80.50	79.80	2	2,606	0.08%
2022/08/03	0	0.00	5	77.88	77.20	-5	2,509	-0.20%
2022/08/02	3	76.47	0	0.00	77.00	3	2,486	0.12%
2022/08/01	2	78.40	2	80.00	78.20	0	2,475	0.00%
2022/07/29	3	78.53	2	78.70	78.80	1	2,454	0.04%
2022/07/28	1	77.30	0	0.00	76.90	1	2,423	0.04%
2022/07/27	9	79.30	4	78.80	79.10	5	2,389	0.21%
2022/07/26	0	0.00	24	77.40	76.00	-24	2,341	-1.02%
2022/07/25	8	79.74	24	78.52	79.10	-16	2,304	-0.69%
2022/07/22	15	77.40	0	0.00	76.80	15	2,235	0.67%
2022/07/21	27	76.77	12	76.46	77.30	15	2,191	0.68%
2022/07/20	65	75.74	13	76.37	77.10	52	2,035	2.55%
2022/07/19	135	72.05	202	74.37	76.10	-67	1,816	-3.69%	大買/大賣/
2022/07/18	2	70.35	95	72.82	72.90	-93	1,408	-6.60%
2022/07/15	4	65.80	42	66.25	69.60	-38	1,012	-3.75%
2022/07/14	76	62.15	22	62.72	63.30	54	813	6.63%
2022/07/13	7	57.46	5	57.60	57.60	2	654	0.31%
2022/07/12	0	0.00	3	53.47	52.40	-3	612	-0.49%
2022/07/11	0	0.00	1	56.70	56.20	-1	599	-0.17%
2022/07/08	8	58.76	5	58.48	58.70	3	578	0.52%
2022/07/07	5	55.54	1	56.20	56.20	4	505	0.79%
2022/07/06	4	53.20	0	0.00	51.10	4	493	0.81%
2022/07/01	1	56.60	2	52.00	52.00	-1	495	-0.20%
2022/06/27	0	0.00	1	59.70	59.40	-1	496	-0.20%
2022/06/23	1	58.80	0	0.00	57.30	1	496	0.20%
2022/06/22	17	58.04	25	57.32	58.80	-8	502	-1.59%
2022/06/21	3	58.60	1	59.40	59.80	2	497	0.40%
2022/06/17	2	61.40	1	61.20	61.60	1	489	0.20%
2022/06/15	32	65.59	22	65.35	65.10	10	489	2.04%
2022/06/10	6	68.93	3	69.13	67.20	3	477	0.63%
2022/06/09	3	66.87	2	66.70	66.60	1	424	0.24%
2022/06/07	2	66.35	0	0.00	66.50	2	399	0.50%
2022/06/06	0	0.00	3	65.40	67.90	-3	358	-0.84%
2022/06/01	18	62.15	2	62.25	62.00	16	320	4.99%
2022/05/30	1	60.70	1	61.10	60.50	0	317	0.00%
2022/05/04	0	0.00	10	58.66	59.30	-10	365	-2.74%
2022/04/29	1	59.00	1	59.40	58.40	0	371	0.00%
2022/04/12	1	63.10	0	0.00	63.20	1	588	0.17%
2022/04/11	1	64.70	1	64.70	64.70	0	663	0.00%
2022/04/08	1	66.50	3	66.87	66.90	-2	685	-0.29%
2022/04/07	1	66.10	0	0.00	65.80	1	693	0.14%
2022/04/06	0	0.00	2	66.70	66.80	-2	705	-0.28%
2022/04/01	2	66.70	2	66.60	66.50	0	746	0.00%
2022/03/31	2	67.70	4	67.90	68.10	-2	756	-0.26%
2022/03/30	1	66.50	0	0.00	66.60	1	782	0.13%
2022/03/22	0	0.00	1	63.70	65.20	-1	1,780	-0.06%
2022/03/18	1	64.10	0	0.00	65.00	1	1,791	0.06%
2022/03/17	1	63.30	1	62.80	63.30	0	1,803	0.00%
2022/03/15	1	61.00	1	60.50	60.40	0	1,818	0.00%
2022/03/10	1	64.20	1	64.60	63.90	0	1,842	0.00%
2022/03/08	0	0.00	4	61.35	60.90	-4	1,867	-0.21%
2022/03/07	0.3	64.04	3	64.20	63.60	-2.7	1,870	-0.14%
2022/03/03	1	66.80	0	0.00	67.00	1	1,929	0.05%
2022/03/01	0.2	66.60	0	0.00	67.10	0.2	2,006	0.01%
2022/02/24	6	65.90	2	65.10	64.10	4	2,121	0.19%
2022/02/22	5.3	66.67	0	0.00	67.00	5.3	2,590	0.20%
2022/02/14	1	69.50	0	0.00	68.70	1	2,881	0.03%
2022/02/11	1	71.20	0	0.00	71.20	1	2,893	0.03%
2022/01/18	3	72.53	1	72.90	71.10	2	3,121	0.06%
2022/01/14	2	72.10	0	0.00	70.60	2	3,109	0.06%
2022/01/11	1	78.20	0	0.00	76.10	1	3,057	0.03%
2022/01/07	1	76.80	0	0.00	76.30	1	3,035	0.03%
2022/01/05	1	80.60	0	0.00	80.40	1	2,986	0.03%
2022/01/04	2	82.70	3	84.40	83.40	-1	2,959	-0.03%
2022/01/03	1	82.30	0	0.00	81.90	1	2,898	0.03%
2021/12/30	0	0.00	3	81.10	79.80	-3	2,878	-0.10%
2021/12/29	0	0.00	5	80.80	80.50	-5	2,869	-0.17%
2021/12/28	9	83.01	0	0.00	81.60	9	2,873	0.31%
2021/12/27	1	80.40	0	0.00	80.20	1	2,847	0.04%
2021/12/23	11	83.46	31	81.96	82.00	-20	2,814	-0.71%
2021/12/22	6	84.68	3	85.50	83.30	3	2,754	0.11%
2021/12/21	36	87.34	18	86.99	84.30	18	2,603	0.69%
2021/12/20	13	82.55	12	82.94	83.00	1	2,181	0.05%
2021/12/17	4	80.95	3	79.80	80.20	1	2,042	0.05%
2021/12/16	3	77.00	0	0.00	77.00	3	1,833	0.16%
2021/12/15	0	0.00	3	74.00	74.00	-3	1,816	-0.17%
2021/12/14	0	0.00	2	74.20	73.60	-2	1,819	-0.11%
2021/12/13	0	0.00	1	76.00	76.70	-1	1,814	-0.06%
2021/12/10	5	74.72	0	0.00	75.20	5	1,816	0.28%
2021/12/09	1	74.00	1	75.60	75.00	0	1,815	0.00%
2021/12/08	1	74.20	1	73.60	73.60	0	1,805	0.00%
2021/12/07	1	72.70	1	73.70	73.00	0	1,807	0.00%
2021/12/03	1	72.20	1	73.00	72.00	0	1,837	0.00%
2021/12/02	2	71.80	0	0.00	71.20	2	1,868	0.11%
2021/11/26	0	0.00	1	74.80	75.20	-1	2,075	-0.05%
2021/11/24	2	76.55	3	77.57	77.10	-1	2,014	-0.05%
2021/11/23	0	0.00	1	81.80	78.20	-1	2,006	-0.05%
2021/11/22	6	85.45	1	84.80	84.20	5	2,026	0.25%
2021/11/19	2	77.50	5	81.44	83.20	-3	1,701	-0.18%
2021/11/18	3	76.97	2	78.10	75.70	1	1,580	0.06%
2021/11/15	2	75.20	1	72.00	74.80	1	1,437	0.07%
2021/11/12	2	70.80	3	71.73	70.00	-1	1,377	-0.07%
2021/11/11	2	69.35	0	0.00	68.80	2	1,353	0.15%
2021/11/10	0	0.00	2	70.70	70.50	-2	1,367	-0.15%
2021/11/09	0	0.00	2	68.10	68.00	-2	1,366	-0.15%
2021/11/04	1	68.90	0	0.00	68.60	1	1,422	0.07%
2021/11/03	0	0.00	1	70.00	69.80	-1	1,435	-0.07%
2021/11/02	2	70.25	2	71.35	68.50	0	1,443	0.00%
2021/11/01	1	70.80	0	0.00	70.80	1	1,437	0.07%
2021/10/29	1	70.70	3	72.07	72.20	-2	1,435	-0.14%
2021/10/28	2	71.10	0	0.00	71.10	2	1,422	0.14%
2021/10/27	1	75.50	1	75.90	73.40	0	1,402	0.00%
2021/10/20	0	0.00	5	63.50	63.80	-5	1,346	-0.37%
2021/10/19	0	0.00	1	61.90	63.20	-1	1,372	-0.07%
2021/10/18	1	60.80	0	0.00	60.80	1	1,394	0.07%
2021/09/28	1	68.50	1	69.00	68.80	0	1,867	0.00%
2021/09/23	0	0.00	1	68.80	69.10	-1	2,076	-0.05%
2021/09/22	0	0.00	5	68.30	68.50	-5	2,201	-0.23%
2021/09/17	1	69.00	5	69.60	70.10	-4	2,431	-0.16%
2021/09/14	0	0.00	8	72.10	71.30	-8	3,090	-0.26%
2021/09/10	1	73.00	1	73.50	73.50	0	3,238	0.00%
2021/09/09	10	73.99	0	0.00	74.00	10	3,370	0.30%
2021/09/08	0	0.00	15	72.85	73.00	-15	3,424	-0.44%
2021/09/07	1	76.50	1	77.00	77.50	0	3,493	0.00%
2021/09/06	2	77.40	1	77.50	77.50	1	3,748	0.03%
2021/09/03	3	76.40	1	75.70	75.40	2	3,802	0.05%
2021/09/02	6	77.68	6	80.62	74.00	0	3,806	0.00%
2021/09/01	0	0.00	2	78.30	78.30	-2	3,711	-0.05%
2021/08/27	1	70.30	0	0.00	71.10	1	3,925	0.03%
2021/08/26	4	77.55	0	0.00	73.20	4	4,031	0.10%
2021/08/25	6	71.62	0	0.00	74.90	6	4,286	0.14%
2021/08/23	6	70.03	0	0.00	70.40	6	4,468	0.13%
2021/08/18	0	0.00	1	66.30	69.90	-1	5,235	-0.02%
2021/08/16	1	67.30	2	69.85	68.70	-1	5,363	-0.02%
2021/08/13	1	71.30	0	0.00	70.00	1	5,379	0.02%
2021/08/11	0	0.00	2	71.70	70.50	-2	5,579	-0.04%
2021/08/10	0	0.00	1	71.80	74.50	-1	5,702	-0.02%
2021/08/06	2	77.00	1	77.80	76.20	1	5,717	0.02%
2021/08/05	7	78.13	1	79.70	77.80	6	5,719	0.10%
2021/08/04	1	78.70	0	0.00	78.50	1	5,734	0.02%
2021/07/28	0	0.00	3	75.40	80.50	-3	5,719	-0.05%
2021/07/27	1	81.30	0	0.00	79.30	1	5,699	0.02%
2021/07/23	2	83.40	1	84.00	83.20	1	5,893	0.02%
2021/07/22	3	81.87	0	0.00	81.40	3	5,994	0.05%
2021/07/21	2	83.90	1	86.00	81.50	1	6,052	0.02%
2021/07/20	3	85.40	1	84.80	84.00	2	6,097	0.03%
2021/07/19	1	91.10	0	0.00	90.60	1	6,155	0.02%
2021/07/14	2	92.05	0	0.00	91.50	2	6,404	0.03%
2021/07/13	3	94.50	9	96.66	92.40	-6	6,404	-0.09%
2021/07/12	6	94.58	5	94.98	95.40	1	6,359	0.02%
2021/07/05	1	92.50	1	93.50	93.00	0	6,345	0.00%
2021/07/02	3	92.00	3	91.50	92.50	0	6,323	0.00%
2021/07/01	1	93.50	15	91.75	91.60	-14	6,292	-0.22%
2021/06/30	2	97.60	13	96.05	95.50	-11	6,798	-0.16%
2021/06/29	11	103.55	11	98.55	98.00	0	7,095	0.00%
2021/06/28	24	102.19	27	103.30	103.00	-3	7,010	-0.04%
2021/06/25	18	101.28	12	102.96	99.60	6	6,827	0.09%
2021/06/24	2	96.30	15	98.60	97.70	-13	6,553	-0.20%
2021/06/23	15	96.55	3	96.70	98.60	12	6,422	0.19%
2021/06/22	2	94.65	1	93.00	93.00	1	6,254	0.02%
2021/06/21	2	94.60	2	95.25	92.50	0	6,197	0.00%
2021/06/18	23	98.19	20	97.65	95.90	3	6,174	0.05%
2021/06/16	1	95.40	1	94.30	91.70	0	6,054	0.00%
2021/06/15	7	99.91	13	99.12	94.70	-6	6,003	-0.10%
2021/06/11	10	94.00	4	96.95	97.90	6	5,756	0.10%
2021/06/09	0	0.00	2	88.85	88.60	-2	6,033	-0.03%
2021/06/08	0	0.00	18	90.11	90.00	-18	6,106	-0.29%
2021/06/07	0	0.00	1	91.90	91.00	-1	6,514	-0.02%
2021/06/04	2	93.95	1	92.40	92.40	1	6,436	0.02%
2021/06/03	4	92.18	0	0.00	92.20	4	6,617	0.06%
2021/06/02	35	99.63	27	96.92	93.90	8	6,489	0.12%
2021/06/01	0	0.00	4	89.50	97.70	-4	6,152	-0.07%
2021/05/31	16	92.00	15	88.90	88.90	1	6,078	0.02%
2021/05/28	27	92.63	22	91.98	92.00	5	5,981	0.08%
2021/05/27	28	91.04	9	94.28	93.00	19	5,834	0.33%
2021/05/26	12	83.23	13	88.31	88.50	-1	5,502	-0.02%
2021/05/25	0	0.00	6	75.42	80.50	-6	5,222	-0.11%
2021/05/24	1	73.20	5	72.40	73.20	-4	5,136	-0.08%
2021/05/21	1	68.30	2	69.30	69.80	-1	5,102	-0.02%
2021/05/20	2	69.50	2	69.05	67.10	0	5,111	0.00%
2021/05/19	9	70.32	1	71.90	69.90	8	5,074	0.16%
2021/05/18	3	74.83	5	77.40	77.40	-2	4,920	-0.04%
2021/05/14	0	0.00	13	77.91	78.20	-13	4,776	-0.27%
2021/05/13	3	70.37	0	0.00	71.10	3	4,794	0.06%
2021/05/12	2	71.00	0	0.00	64.70	2	4,903	0.04%
2021/05/11	0	0.00	10	70.60	69.20	-10	5,042	-0.20%
2021/05/10	3	77.40	0	0.00	76.80	3	5,061	0.06%
2021/05/07	0	0.00	5	75.24	78.20	-5	5,174	-0.10%
2021/05/06	1	79.60	0	0.00	73.70	1	5,255	0.02%
2021/05/05	5	79.12	1	82.00	80.00	4	5,263	0.08%
2021/05/04	2	74.10	0	0.00	75.10	2	5,277	0.04%
2021/05/03	9	80.33	5	78.30	78.20	4	5,255	0.08%
2021/04/29	1	86.00	6.1	86.05	86.70	-5.1	5,135	-0.10%
2021/04/28	0	0.00	1.2	88.56	88.10	-1.2	5,035	-0.02%
2021/04/27	8	97.38	1	98.30	96.80	7	4,910	0.14%
2021/04/26	3	96.03	2	98.05	96.10	1	4,829	0.02%
2021/04/23	12.1	96.10	11	97.07	94.00	1.1	4,729	0.02%
2021/04/22	0.2	104.00	0	0.00	104.00	0.2	4,603	0.00%
2021/04/21	28	127.27	97.1	126.76	115.50	-69.1	4,484	-1.54%
2021/04/20	95	124.95	0	0.00	128.00	95	4,309	2.20%
2021/04/19	0	0.00	2	124.00	124.00	-2	4,318	-0.05%
2021/04/16	2	117.50	0	0.00	120.00	2	4,297	0.05%
2021/04/15	0	0.00	1	99.00	109.50	-1	4,271	-0.02%
2021/04/12	0	0.00	1	124.00	124.00	-1	4,189	-0.02%
2021/04/09	1	124.50	0	0.00	124.50	1	4,163	0.02%
2021/04/08	1	135.00	7	138.00	138.00	-6	4,122	-0.15%
2021/04/07	0	0.00	6	132.00	132.00	-6	4,109	-0.15%
2021/04/06	47.1	125.24	47	126.40	132.00	0.1	4,075	0.00%
2021/04/01	26	119.02	22	119.50	120.00	4	3,508	0.11%
2021/03/31	10	109.50	11.1	109.50	109.50	-1.1	3,145	-0.03%
2021/03/29	0	0.00	8.3	89.19	90.70	-8.3	3,051	-0.27%
2021/03/26	0	0.00	1	81.70	82.50	-1	3,005	-0.03%
2021/03/25	0	0.00	2	81.90	79.00	-2	2,971	-0.07%
2021/03/24	1	80.00	5	79.38	80.00	-4	2,935	-0.14%
2021/03/23	4	75.35	2	77.00	77.00	2	2,899	0.07%
2021/03/22	4	81.00	1	79.30	79.30	3	2,854	0.11%
2021/03/18	2	76.90	0	0.00	76.90	2	2,768	0.07%
2021/03/17	0	0.00	1	73.00	73.00	-1	2,717	-0.04%
2021/03/16	8	78.02	9	77.02	71.70	-1	2,671	-0.04%
2021/03/15	4	73.23	6.3	73.63	74.20	-2.3	2,397	-0.10%
2021/03/12	3	66.80	12	67.17	67.50	-9	2,224	-0.40%
2021/03/11	49	59.09	28	60.32	61.40	21	2,102	1.00%
2021/03/09	56	49.88	50	50.90	50.90	6	1,638	0.37%
2021/03/04	1	38.15	1	38.40	38.35	0	1,353	0.00%
2021/03/02	0	0.00	3	37.65	37.40	-3	1,352	-0.22%
2021/02/25	0	0.00	1	36.50	36.50	-1	1,341	-0.07%
2021/02/23	0	0.00	4	37.88	37.60	-4	1,321	-0.30%
2021/02/19	0	0.00	1	36.95	36.80	-1	1,257	-0.08%
2021/02/05	1	34.70	0	0.00	34.15	1	1,238	0.08%
2021/02/04	3	34.83	0	0.00	34.70	3	1,222	0.25%
2021/02/03	1	36.85	0	0.00	35.85	1	1,169	0.09%
2021/02/02	50	37.28	0	0.00	37.55	50	1,040	4.81%
2021/01/29	0	0.00	50	45.35	45.35	-50	841	-5.94%
2021/01/28	1	39.85	3	40.77	41.25	-2	719	-0.28%
2021/01/18	0	0.00	8	35.20	36.40	-8	542	-1.48%
2020/12/28	0	0.00	1	36.90	37.30	-1	396	-0.25%
2020/12/03	0	0.00	1	37.90	37.35	-1	385	-0.26%
2020/11/30	1	37.50	0	0.00	37.40	1	358	0.28%
2020/11/27	2	37.75	2	38.40	38.35	0	359	0.00%
2020/11/23	0	0.00	2	35.10	35.40	-2	300	-0.67%
2020/10/19	0	0.00	1	33.60	33.50	-1	294	-0.34%
2020/09/15	0	0.00	1	35.60	35.15	-1	394	-0.25%
2020/09/14	0	0.00	4	35.73	35.35	-4	397	-1.01%
2020/09/11	5	37.51	0	0.00	36.00	5	394	1.27%
2020/09/03	1	35.60	0	0.00	35.10	1	381	0.26%
2020/07/30	0	0.00	1	34.86	35.00	-1	605	-0.17%
2020/07/17	1	37.40	0	0.00	37.45	1	631	0.16%
2020/07/07	0	0.00	2	40.75	39.90	-2	628	-0.32%
2020/06/30	1	37.30	0	0.00	37.25	1	601	0.17%
2020/06/23	0	0.00	0	38.30	38.20	0	603	0.00%
2020/06/19	0	0.00	1	39.35	38.70	-1	608	-0.16%
2020/06/18	1	38.15	0	0.00	38.50	1	607	0.16%
2020/06/17	1	38.85	1	38.25	38.25	0	608	0.00%
2020/06/10	0	0.00	2	39.10	38.75	-2	620	-0.32%
2020/06/08	3	40.62	0	0.00	41.00	3	620	0.48%
2020/05/27	0	0.00	2	39.23	40.05	-2	569	-0.35%
2020/05/20	1	36.15	0	0.00	36.15	1	523	0.19%
2020/05/12	5	41.20	0	0.00	40.00	5	499	1.00%
2020/05/07	1	41.40	0	0.00	39.85	1	458	0.22%
2020/05/06	2	39.15	4	39.43	39.95	-2	429	-0.47%
2020/04/23	1	32.20	0	0.00	32.10	1	371	0.27%
2020/04/08	0	0.00	1	30.50	30.65	-1	307	-0.32%
2020/04/01	0	0.00	1	26.30	26.30	-1	305	-0.33%
2020/03/20	1	23.00	0	0.00	23.00	1	355	0.28%
2020/03/16	1	24.75	14	27.48	24.75	-13	328	-3.96%
2020/03/13	2	27.15	10	27.15	27.50	-8	318	-2.51%
2020/03/02	1	36.20	0	0.00	36.65	1	283	0.35%
2020/02/13	1	41.30	0	0.00	41.40	1	270	0.37%
2020/02/06	0	0.00	6	39.53	39.90	-6	261	-2.30%
2020/02/05	0	0.00	2	38.98	38.75	-2	261	-0.76%
2020/02/04	0	0.00	2	38.55	38.65	-2	260	-0.77%
2020/01/20	0	0.00	1	45.90	45.65	-1	315	-0.32%
2020/01/09	1	45.50	0	0.00	45.45	1	341	0.29%
2019/12/26	2	48.80	0	0.00	48.20	2	354	0.56%
2019/12/23	0	0.00	1	50.20	48.55	-1	340	-0.29%
2019/12/11	1	45.70	0	0.00	45.55	1	292	0.34%
2019/12/05	0	0.00	1	45.25	45.65	-1	310	-0.32%
2019/11/29	0	0.00	1	46.60	46.20	-1	328	-0.30%
2019/11/18	0	0.00	0	46.75	46.85	0	375	-0.01%
2019/10/31	2	50.70	0	0.00	50.20	2	389	0.51%
2019/10/29	5	51.44	2	52.05	51.70	3	382	0.78%
2019/10/28	0	0.00	1	50.00	50.00	-1	333	-0.30%
2019/10/25	1	48.70	0	0.00	48.60	1	329	0.30%
2019/10/24	0	0.00	3	49.10	49.00	-3	331	-0.90%
2019/10/18	0	0.00	6	47.31	47.30	-6	328	-1.83%
2019/10/14	0	0.00	0	47.10	47.10	0	361	-0.01%
2019/10/08	0	0.00	2	47.00	47.10	-2	373	-0.54%
2019/10/02	0	0.00	20	46.75	48.80	-20	438	-4.56%
2019/09/20	0	0.00	2	51.20	50.90	-2	494	-0.40%
2019/09/16	2	51.50	0	0.00	51.40	2	530	0.38%
2019/09/12	2	52.80	3	53.03	53.00	-1	533	-0.19%
2019/09/09	10	52.30	0	0.00	52.20	10	544	1.83%
2019/09/06	2	51.25	0	0.00	51.30	2	554	0.36%
2019/09/05	1	52.70	0	0.00	52.00	1	593	0.17%
2019/09/04	0	0.00	1	53.30	52.70	-1	598	-0.17%
2019/09/03	2	53.20	0	0.00	52.90	2	609	0.33%
2019/09/02	2	53.30	3	53.70	54.00	-1	598	-0.17%
2019/08/20	0	0.00	5	50.10	50.50	-5	572	-0.87%
2019/08/19	1	49.20	2	49.30	49.45	-1	574	-0.17%
2019/08/13	0	0.00	2	50.00	49.90	-2	574	-0.35%
2019/08/07	1	50.00	0	0.00	49.90	1	578	0.17%
2019/08/02	0	0.00	2	50.70	51.00	-2	591	-0.34%
2019/08/01	2	52.10	0	0.00	52.40	2	592	0.34%
2019/07/31	1	52.40	1	52.70	53.00	0	597	0.00%
2019/07/29	2	54.20	0	0.00	53.50	2	604	0.33%
2019/07/23	3	54.23	0	0.00	54.00	3	626	0.48%
2019/07/19	0	0.00	2	54.40	55.30	-2	634	-0.32%
2019/07/18	2	55.60	0	0.00	54.00	2	631	0.32%
2019/07/17	1	57.20	2	57.90	56.80	-1	624	-0.16%
2019/07/15	17	57.39	5	57.00	57.00	12	615	1.95%
2019/07/12	5	57.60	0	0.00	57.00	5	618	0.81%
2019/07/11	2	58.05	0	0.00	57.30	2	614	0.33%
2019/07/08	0	0.00	1	56.40	56.00	-1	585	-0.17%
2019/07/04	1	54.60	0	0.00	55.20	1	588	0.17%
2019/06/27	0	0.00	2	53.60	53.60	-2	609	-0.33%
2019/06/21	1	53.80	1	54.70	53.20	0	637	0.00%
2019/06/18	0	0.00	1	50.50	50.50	-1	735	-0.14%
2019/06/14	0	0.00	7	50.63	50.80	-7	805	-0.87%
2019/06/13	2	51.50	2	50.45	51.10	0	827	0.00%
2019/06/11	1	48.80	0	0.00	48.10	1	898	0.11%
2019/06/06	0	0.00	1	45.40	44.80	-1	1,032	-0.10%
2019/05/27	1	46.00	1	45.55	45.45	0	1,519	0.00%
2019/05/24	0	0.00	5	46.00	45.80	-5	1,619	-0.31%
2019/05/09	0	0.00	1	51.30	51.50	-1	1,871	-0.05%
2019/05/08	1	51.80	0	0.00	53.30	1	1,877	0.05%
2019/05/06	0	0.00	1	54.00	54.00	-1	1,920	-0.05%
2019/04/22	0	0.00	1	54.20	54.10	-1	1,882	-0.05%
2019/04/18	1	54.20	0	0.00	53.80	1	1,908	0.05%
2019/04/17	1	54.60	0	0.00	54.50	1	1,906	0.05%
2019/04/10	1	57.00	0	0.00	57.00	1	1,877	0.05%
2019/04/09	1	58.40	0	0.00	57.80	1	1,863	0.05%
2019/04/08	4	57.93	4	58.35	58.00	0	1,856	0.00%
2019/04/01	4	58.58	1	58.80	57.80	3	1,825	0.16%
2019/03/29	0	0.00	5	57.50	57.50	-5	1,796	-0.28%
2019/03/25	1	57.30	0	0.00	58.10	1	1,769	0.06%
2019/03/22	22	60.35	17	60.01	59.60	5	1,743	0.29%
2019/03/21	2	60.50	6	61.53	60.80	-4	1,700	-0.24%
2019/03/20	0	0.00	5	60.92	59.50	-5	1,638	-0.31%
2019/03/19	1	60.10	50	60.87	59.50	-49	1,604	-3.05%
2019/03/18	90	60.53	39	60.60	60.30	51	1,584	3.22%
2019/03/15	9	60.87	3	60.87	59.10	6	1,556	0.39%
2019/03/14	5	61.14	0.3	60.60	61.00	4.7	1,511	0.31%
2019/03/13	1	61.50	1	60.70	60.30	0	1,464	0.00%
2019/03/12	0	0.00	13	60.76	58.90	-13	1,401	-0.93%
2019/03/08	11	58.15	0	0.00	58.20	11	1,353	0.81%
2019/03/07	1	58.00	1	59.10	57.80	0	1,341	0.00%
2019/03/06	4	60.38	0	0.00	60.60	4	1,332	0.30%
2019/03/05	2	60.80	0	0.00	60.00	2	1,297	0.15%
2019/03/04	29	60.83	23	60.20	61.10	6	1,215	0.49%
2019/02/27	20	58.80	3	58.60	58.10	17	1,098	1.55%
2019/02/26	1	55.20	1	55.00	55.30	0	999	0.00%
2019/02/25	9	55.17	1	55.00	55.40	8	1,055	0.76%
2019/02/22	3	54.20	0	0.00	54.20	3	954	0.31%
2019/02/21	0	0.00	1	54.60	55.40	-1	890	-0.11%
2019/02/20	0	0.00	5	51.68	50.40	-5	783	-0.64%
2019/02/18	4	50.20	0	0.00	50.30	4	772	0.52%
2019/02/15	1	50.80	0	0.00	50.00	1	772	0.13%
2019/02/13	1	49.10	1	49.30	48.70	0	776	0.00%
2019/02/12	0	0.00	1	48.35	48.50	-1	786	-0.13%
2019/01/29	1	47.65	0	0.00	47.40	1	939	0.11%
2019/01/25	0	0.00	1	48.50	47.40	-1	1,003	-0.10%
2019/01/15	1	45.50	1	45.50	45.35	0	1,581	0.00%
2019/01/11	0	0.00	1	46.50	45.65	-1	1,767	-0.06%
2019/01/02	1	44.10	0	0.00	44.20	1	1,880	0.05%
2018/12/18	0	0.00	1	46.50	46.50	-1	2,020	-0.05%
2018/12/17	0	0.00	1	46.90	46.70	-1	2,044	-0.05%
2018/12/07	1	47.50	0	0.00	47.50	1	2,260	0.04%
2018/12/05	3	48.92	0	0.00	49.35	3	2,280	0.13%
2018/12/04	11	51.22	0	0.00	50.00	11	2,298	0.48%
2018/12/03	0	0.00	2	51.45	51.30	-2	2,306	-0.09%
2018/11/30	5	49.80	19	49.60	49.80	-14	2,280	-0.61%
2018/11/28	0	0.00	1	47.85	48.20	-1	2,263	-0.04%
2018/11/22	9	48.38	8	49.71	47.70	1	2,262	0.04%
2018/11/14	1	47.35	0	0.00	47.35	1	2,244	0.04%
2018/11/08	1	50.90	3	50.30	50.20	-2	2,252	-0.09%
2018/11/06	3	51.20	0	0.00	49.00	3	2,202	0.14%
2018/11/01	1	50.60	0	0.00	50.60	1	2,097	0.05%
2018/10/31	3	49.47	1	49.00	48.75	2	2,062	0.10%
2018/10/26	12	51.82	12	54.08	50.20	0	1,944	0.00%
2018/10/25	7	51.91	17	52.79	52.20	-10	1,875	-0.53%
2018/10/24	8	53.96	3	54.00	54.40	5	1,798	0.28%
2018/10/23	1	52.20	0	0.00	51.00	1	1,671	0.06%
2018/10/19	13	48.33	13	47.31	48.40	0	1,519	0.00%
2018/08/23	10	60.70	0	0.00	60.90	10	3,572	0.28%
2018/08/22	10	59.10	0	0.00	59.70	10	3,589	0.28%
2018/08/20	0	0.00	20	56.70	56.80	-20	3,714	-0.54%
2018/07/24	0	0.00	1	63.30	62.80	-1	4,314	-0.02%
2018/07/19	2	71.00	2	69.00	69.00	0	4,202	0.00%
2018/07/18	0	0.00	2	68.50	68.50	-2	4,079	-0.05%
2018/07/13	0	0.00	1	65.10	65.10	-1	3,933	-0.03%
2018/07/12	7	64.00	7	62.40	64.00	0	3,911	0.00%
2018/07/11	8	62.20	8	62.19	62.20	0	3,943	0.00%
2018/07/10	6	61.80	1	62.10	61.90	5	3,983	0.13%
2018/07/09	8	63.46	8	61.90	63.80	0	4,022	0.00%
2018/07/06	14	60.47	15	61.95	61.90	-1	4,134	-0.02%
2018/07/05	17	61.74	22	63.14	61.30	-5	4,252	-0.12%
2018/07/04	16	62.61	16	63.10	62.50	0	4,277	0.00%
2018/07/03	1	64.30	1	63.00	62.90	0	4,267	0.00%
2018/06/29	11	64.90	8	62.53	64.90	3	4,237	0.07%
2018/06/28	11	61.98	14	62.62	62.00	-3	4,228	-0.07%
2018/06/27	11	62.47	10	63.70	62.10	1	4,249	0.02%
2018/06/25	15	63.45	15	63.01	63.00	0	4,356	0.00%
2018/06/22	0	0.00	2	63.10	62.00	-2	4,356	-0.05%
2018/06/20	1	62.60	4	63.55	65.00	-3	4,364	-0.07%
2018/06/15	0	0.00	9	66.53	64.50	-9	4,446	-0.20%
2018/06/14	4	67.35	2	68.30	66.90	2	4,427	0.05%
2018/06/13	0	0.00	1	66.90	67.30	-1	4,376	-0.02%
2018/06/12	4	67.80	2	67.30	66.70	2	4,381	0.05%
2018/06/11	2	63.85	1	65.00	65.20	1	4,362	0.02%
2018/06/08	3	66.40	0	0.00	64.00	3	4,285	0.07%
2018/06/06	1.2	62.46	0	0.00	63.50	1.2	4,133	0.03%
2018/06/05	1.2	65.16	1	63.80	63.00	0.2	4,151	0.00%
2018/06/04	4	63.15	9	63.51	61.50	-5	3,975	-0.13%
2018/06/01	8	61.60	4	61.20	62.00	4	3,807	0.11%
2018/05/31	5	55.70	4	57.20	57.20	1	3,509	0.03%
2018/05/30	1	52.00	0	0.00	52.00	1	3,428	0.03%
2018/05/29	0	0.00	1	54.10	52.90	-1	3,403	-0.03%
2018/05/28	2	55.95	0	0.00	55.00	2	3,356	0.06%
2018/05/25	3	56.67	2	55.70	55.60	1	3,325	0.03%
2018/05/24	3	54.40	1	55.60	56.80	2	3,194	0.06%
2018/05/23	3	52.77	1	53.80	51.70	2	3,019	0.07%
2018/05/10	0	0.00	3	44.08	44.95	-3	2,810	-0.11%
2018/05/07	1	47.40	0	0.00	47.00	1	2,818	0.04%
2018/05/04	2	46.50	0	0.00	46.60	2	2,860	0.07%
2018/05/03	1	46.70	0	0.00	46.05	1	2,884	0.03%
2018/04/26	0	0.00	1	47.50	45.00	-1	3,143	-0.03%
2018/04/25	1	47.10	1	47.10	48.00	0	3,129	0.00%
2018/04/24	9	46.77	9	48.39	46.45	0	3,158	0.00%
2018/04/23	1	50.30	10	49.65	48.55	-9	3,199	-0.28%
2018/04/20	5	50.58	2	49.60	49.60	3	3,334	0.09%
2018/04/19	2	48.75	1	48.55	48.55	1	3,320	0.03%
2018/04/17	1	49.30	0	0.00	49.30	1	3,276	0.03%
2018/04/16	1	50.80	27	50.60	50.60	-26	3,232	-0.80%
2018/04/13	5	52.00	0	0.00	50.50	5	3,190	0.16%
2018/04/12	27	50.89	0	0.00	51.30	27	3,138	0.86%
2018/04/11	0	0.00	2	49.15	49.25	-2	3,024	-0.07%
2018/03/30	2	45.30	0	0.00	44.25	2	2,881	0.07%
2018/03/29	1	44.85	0	0.00	44.85	1	2,860	0.03%
2018/03/23	1	42.00	1	41.75	42.00	0	2,752	0.00%
2018/03/22	1	46.00	7	44.01	42.85	-6	2,771	-0.22%
2018/03/21	1	43.95	1	44.70	44.95	0	2,717	0.00%
2018/03/16	1	44.25	3	44.33	44.60	-2	2,744	-0.07%
2018/03/15	3	42.90	3	43.20	44.40	0	2,770	0.00%
2018/03/14	2	40.35	0	0.00	40.40	2	2,875	0.07%
2018/03/13	6	40.10	4	40.29	40.75	2	2,946	0.07%
2018/03/09	1	39.00	1	39.85	39.60	0	3,019	0.00%
2018/03/02	1	37.95	14	37.56	37.50	-13	3,016	-0.43%
2018/02/27	4	39.44	0	0.00	37.85	4	3,066	0.13%
2018/02/26	0	0.00	1	37.50	37.50	-1	3,040	-0.03%
2018/02/23	5	38.70	0	0.00	38.70	5	3,110	0.16%
2018/02/22	3	38.37	0	0.00	38.75	3	3,305	0.09%
2018/02/12	0	0.00	1	35.40	34.85	-1	3,426	-0.03%
2018/02/09	6	35.13	0	0.00	35.25	6	3,450	0.17%
2018/02/08	0	0.00	1	34.70	34.70	-1	3,417	-0.03%
2018/01/25	0	0.00	1	39.50	38.00	-1	3,534	-0.03%
2018/01/24	1	39.40	0	0.00	38.60	1	3,498	0.03%
2018/01/19	4	37.73	1	37.20	37.05	3	3,531	0.08%
2018/01/16	1	38.10	1	38.10	37.30	0	3,529	0.00%
2018/01/15	2	42.00	2	41.40	41.40	0	3,371	0.00%
2018/01/03	0	0.00	48	47.40	47.10	-48	3,935	-1.22%
2018/01/02	0	0.00	52	47.18	47.10	-52	3,944	-1.32%