先進光 (3362)-陽信-石牌券商分點個股進出

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
198.5
漲跌
▼1.5
漲幅
-0.75%
成交量
2,526張
產業
上櫃光電類股
397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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/09	2	199.00	0	0.00	200.00	2	2,618	0.08%
2024/05/07	0.1	202.00	0	0.00	202.50	0.1	2,945	0.00%
2024/05/03	0	0.00	1	207.50	205.50	-1	2,993	-0.03%
2024/04/23	2	199.50	0	0.00	196.50	2	3,350	0.06%
2024/04/22	0.1	199.00	0	0.00	193.50	0.1	3,367	0.00%
2024/04/19	0	0.00	15	194.50	201.00	-15	3,414	-0.44%
2024/04/15	1.1	206.55	0	0.00	206.00	1.1	3,516	0.03%
2024/04/10	1	224.00	0	0.00	224.00	1	3,478	0.03%
2024/04/08	1	229.00	2	233.00	236.50	-1	3,431	-0.03%
2024/04/01	0	0.00	1	226.50	225.00	-1	3,475	-0.03%
2024/03/29	1	224.00	1	228.50	226.00	0	3,495	0.00%
2024/03/27	1	224.00	1	226.50	227.50	0	3,675	0.00%
2024/03/26	2	225.75	0	0.00	224.50	2	3,720	0.05%
2024/03/25	0	0.00	2	235.50	239.00	-2	3,731	-0.05%
2024/03/21	3	229.00	1	231.50	227.50	2	3,755	0.05%
2024/03/19	1.1	236.45	0	0.00	231.00	1.1	3,961	0.03%
2024/03/15	1	241.00	0	0.00	232.00	1	4,094	0.02%
2024/03/14	4	229.38	2	230.00	230.00	2	4,052	0.05%
2024/03/13	1	229.00	0	0.00	228.00	1	4,023	0.02%
2024/03/11	1	236.00	1	241.50	237.00	0	3,942	0.00%
2024/03/08	0.2	265.00	0	0.00	260.00	0.2	3,879	0.01%
2024/03/07	1	289.50	0	0.00	280.00	1	3,866	0.03%
2024/03/05	1	274.50	1	272.00	280.00	0	3,909	0.00%
2024/03/01	0.2	280.00	5	285.50	279.50	-4.8	4,073	-0.12%
2024/02/29	0	0.00	5	281.00	283.00	-5	4,216	-0.12%
2024/02/23	1	261.50	6	264.00	261.50	-5	5,136	-0.10%
2024/02/22	1.1	278.53	2	279.50	281.00	-0.9	5,227	-0.02%
2024/02/21	7	255.71	5	257.70	259.00	2	5,205	0.04%
2024/02/20	6	249.00	3	250.50	251.00	3	5,118	0.06%
2024/02/19	3	230.67	3	237.04	242.00	0	5,087	0.00%
2024/02/16	3	222.33	4	225.63	225.50	-1	5,044	-0.02%
2024/02/05	2	210.53	3	213.17	212.00	-1	4,882	-0.02%
2024/02/02	4	210.75	4	210.25	210.00	0	4,828	0.00%
2024/02/01	5	205.90	5	207.20	208.00	0	4,740	0.00%
2024/01/31	1	205.00	9	204.44	205.00	-8	4,613	-0.17%
2024/01/30	3	189.00	2	188.25	193.00	1	4,390	0.02%
2024/01/29	2	185.25	4	184.50	184.50	-2	4,327	-0.05%
2024/01/26	0	0.00	1	180.00	180.00	-1	4,282	-0.02%
2024/01/25	6	180.92	7	179.64	179.00	-1	4,282	-0.02%
2024/01/24	4	184.50	2.2	184.09	182.00	1.8	4,252	0.04%
2024/01/23	0	0.00	22	183.95	182.50	-22	4,195	-0.52%
2024/01/22	0	0.00	0.3	176.50	173.00	-0.3	4,064	-0.01%
2024/01/19	1.3	171.77	1.1	173.14	174.00	0.2	4,044	0.00%
2024/01/18	0.1	168.50	0.1	174.00	171.50	0	4,034	0.00%
2024/01/17	0.1	170.50	0	0.00	170.00	0.1	4,083	0.00%
2024/01/15	0	0.00	0.1	179.50	176.50	-0.1	4,060	0.00%
2024/01/12	2	177.00	0	0.00	176.50	2	4,027	0.05%
2024/01/10	0	0.00	1	164.50	164.00	-1	4,004	-0.02%
2024/01/09	1	165.00	0	0.00	165.00	1	4,013	0.02%
2024/01/04	0	0.00	6	166.42	166.00	-6	4,005	-0.15%
2024/01/02	2	171.75	0.1	173.00	171.50	1.9	4,017	0.05%
2023/12/29	1	173.00	0	0.00	173.00	1	4,104	0.02%
2023/12/28	5	175.50	0	0.00	174.00	5	4,099	0.12%
2023/12/27	1	176.50	0.1	176.00	176.50	0.9	4,090	0.02%
2023/12/25	0.1	170.00	0	0.00	170.00	0.1	4,054	0.00%
2023/12/22	1	180.00	1.1	178.55	178.00	-0.1	4,026	0.00%
2023/12/21	7	170.64	2.2	170.77	175.50	4.9	3,936	0.12%
2023/12/20	2	168.50	1.1	171.91	169.50	0.9	3,904	0.02%
2023/12/19	0.2	163.00	2	162.25	165.00	-1.9	3,858	-0.05%
2023/12/18	0.1	166.50	0	0.00	166.00	0.1	3,850	0.00%
2023/12/15	0.2	170.00	2	173.75	169.50	-1.9	3,849	-0.05%
2023/12/14	20.3	181.87	1.1	175.68	174.00	19.2	3,830	0.50%
2023/12/13	13.1	185.29	1.2	188.07	181.50	12	3,678	0.32%
2023/12/12	0	0.00	0.2	188.50	188.00	-0.2	3,706	0.00%
2023/12/11	0.3	179.60	0	0.00	184.50	0.3	3,736	0.01%
2023/12/08	1	180.50	0	0.00	180.50	1	3,752	0.03%
2023/12/06	1	180.50	1	180.50	180.00	0	3,849	0.00%
2023/12/05	0	0.00	1	183.50	181.00	-1	3,896	-0.03%
2023/12/04	2	190.75	1	192.00	186.00	1	3,925	0.03%
2023/12/01	0.1	182.65	0	0.00	193.00	0.1	4,045	0.00%
2023/11/30	0	0.00	2	180.00	184.50	-2	4,017	-0.05%
2023/11/28	2	177.00	4	177.50	178.50	-2	3,986	-0.05%
2023/11/27	2	183.50	1	182.00	182.50	1	3,836	0.03%
2023/11/24	3	183.17	6	182.00	185.50	-3	3,690	-0.08%
2023/11/22	1	170.50	8	168.75	175.00	-7	2,948	-0.24%
2023/11/21	2	158.00	101	161.98	159.50	-99	2,727	-3.63%	大賣/
2023/11/20	10	154.65	1	155.00	154.00	9	2,573	0.35%
2023/11/16	3	146.83	2	149.25	145.50	1	2,577	0.04%
2023/11/15	5	148.00	2	147.25	148.50	3	2,588	0.12%
2023/11/10	2	139.50	0	0.00	137.00	2	3,329	0.06%
2023/11/09	0	0.00	3	139.50	139.00	-3	3,488	-0.09%
2023/11/06	2	141.25	1	144.00	140.50	1	4,015	0.02%
2023/11/03	0	0.00	1	137.00	137.00	-1	4,094	-0.02%
2023/10/27	2	142.00	1	143.00	143.00	1	4,223	0.02%
2023/10/25	0	0.00	1	143.50	141.50	-1	4,212	-0.02%
2023/10/24	0	0.00	1	135.50	138.50	-1	4,162	-0.02%
2023/10/23	2	136.50	2	136.00	136.00	0	4,204	0.00%
2023/10/20	3	133.17	2	134.50	134.50	1	4,214	0.02%
2023/10/19	2	134.00	4	138.88	136.00	-2	4,254	-0.05%
2023/10/18	1	132.00	0	0.00	131.00	1	4,335	0.02%
2023/10/17	1	137.50	0	0.00	138.00	1	4,456	0.02%
2023/10/16	1	139.00	0	0.00	139.00	1	4,713	0.02%
2023/10/13	2	141.75	0	0.00	141.50	2	5,016	0.04%
2023/10/11	0	0.00	1	143.50	142.50	-1	5,572	-0.02%
2023/10/06	1	150.00	1	149.00	147.50	0	5,727	0.00%
2023/10/05	0	0.00	2	153.25	148.00	-2	5,927	-0.03%
2023/10/03	1	144.50	0	0.00	143.50	1	6,581	0.02%
2023/10/02	1	148.50	0	0.00	149.00	1	6,962	0.01%
2023/09/26	1	151.00	0	0.00	147.00	1	7,602	0.01%
2023/09/25	1	151.50	1	150.00	149.50	0	7,599	0.00%
2023/09/22	1	148.50	1	150.50	151.50	0	7,576	0.00%
2023/09/21	1	149.50	1	149.50	149.50	0	7,569	0.00%
2023/09/19	6	154.83	2	151.75	149.50	4	7,566	0.05%
2023/09/18	0	0.00	1	155.50	152.00	-1	7,574	-0.01%
2023/09/15	3	157.83	2	155.25	155.00	1	7,539	0.01%
2023/09/14	0	0.00	1	152.50	157.50	-1	7,413	-0.01%
2023/09/13	2	142.50	1	142.50	143.50	1	7,366	0.01%
2023/09/11	3	149.33	0	0.00	145.50	3	7,396	0.04%
2023/09/08	1	157.50	1	153.50	153.00	0	7,394	0.00%
2023/09/06	2	159.50	0	0.00	158.00	2	7,450	0.03%
2023/08/31	0	0.00	0.1	161.00	158.00	-0.1	7,609	0.00%
2023/08/25	0	0.00	1	152.00	152.00	-1	8,027	-0.01%
2023/08/24	0	0.00	2	153.00	149.50	-2	8,137	-0.02%
2023/08/23	0	0.00	2	152.00	152.00	-2	8,269	-0.02%
2023/08/22	6	155.83	3	152.17	154.50	3	8,287	0.04%
2023/08/21	1	158.50	0	0.00	155.00	1	8,156	0.01%
2023/08/18	17	164.62	24	162.17	158.00	-7	8,053	-0.09%
2023/08/17	1	155.50	7.2	160.12	162.50	-6.2	7,568	-0.08%
2023/08/16	5	146.00	5	148.00	148.00	0	7,375	0.00%
2023/08/15	7	146.29	2	148.00	148.00	5	7,370	0.07%
2023/08/14	1	142.00	0	0.00	145.50	1	7,445	0.01%
2023/08/11	0	0.00	1	146.50	144.00	-1	7,296	-0.01%
2023/08/10	0.1	139.00	0	0.00	134.50	0.1	7,168	0.00%
2023/08/09	4	135.75	6	133.83	134.00	-2	7,041	-0.03%
2023/08/08	3	145.33	1	144.50	142.00	2	6,934	0.03%
2023/08/07	1	150.50	0	0.00	157.00	1	6,834	0.01%
2023/08/04	0	0.00	1	150.50	153.00	-1	6,816	-0.01%
2023/08/02	0	0.00	3	143.50	143.50	-3	6,813	-0.04%
2023/08/01	1	145.00	0	0.00	146.00	1	6,804	0.01%
2023/07/31	0	0.00	1	150.50	146.00	-1	6,825	-0.01%
2023/07/27	2	146.50	0	0.00	148.50	2	6,885	0.03%
2023/07/26	1	142.50	1	142.00	142.50	0	6,922	0.00%
2023/07/25	3	150.67	3	151.33	150.50	0	6,883	0.00%
2023/07/24	1	148.00	1.3	156.73	148.50	-0.3	6,876	0.00%
2023/07/21	6.2	152.91	4	154.88	157.50	2.2	6,847	0.03%
2023/07/20	10	154.20	2	154.00	156.50	8	6,734	0.12%
2023/07/19	11	154.91	14.1	157.19	155.00	-3.1	6,591	-0.05%
2023/07/18	13.1	153.56	5	154.80	147.00	8.1	6,367	0.13%
2023/07/17	103.3	137.81	5	150.00	150.50	98.3	6,100	1.61%	大買/
2023/07/14	0	0.00	1	131.50	137.00	-1	5,895	-0.02%
2023/07/13	5	127.80	18	125.92	125.00	-13	5,633	-0.23%
2023/07/12	5	126.20	6	127.83	123.00	-1	5,470	-0.02%
2023/07/11	22	124.91	18.3	124.87	129.00	3.7	5,292	0.07%
2023/07/10	11.2	126.87	14	126.04	121.00	-2.8	4,986	-0.06%
2023/07/07	19	119.32	21	116.83	119.50	-2	4,576	-0.04%
2023/07/06	11	114.86	3	116.33	113.00	8	4,203	0.19%
2023/07/05	4	113.88	6	115.00	117.50	-2	3,888	-0.05%
2023/07/04	5	104.00	6	105.58	107.00	-1	3,632	-0.03%
2023/07/03	0	0.00	1	102.00	102.00	-1	3,593	-0.03%
2023/06/30	1	103.00	1	103.00	102.50	0	3,629	0.00%
2023/06/26	6	101.67	8	102.28	103.00	-2	3,999	-0.05%
2023/06/20	1	99.10	0	0.00	99.00	1	4,063	0.02%
2023/06/19	5	104.00	3	102.50	102.00	2	4,072	0.05%
2023/06/16	2	103.00	4	102.00	101.50	-2	4,079	-0.05%
2023/06/15	2	103.75	2.1	101.79	102.00	-0.1	4,077	0.00%
2023/06/14	11	106.86	11	106.41	105.50	0	4,061	0.00%
2023/06/13	0	0.00	5	104.50	106.50	-5	4,006	-0.12%
2023/06/09	2	104.00	2	104.50	105.00	0	3,916	0.00%
2023/06/08	5	98.80	14	98.09	97.80	-9	3,847	-0.23%
2023/06/07	2.1	101.45	0	0.00	100.00	2.1	3,904	0.05%
2023/06/06	0	0.00	3	99.70	100.50	-3	4,321	-0.07%
2023/06/05	15	107.57	0	0.00	106.50	15	4,905	0.31%
2023/06/02	2.3	107.24	5	106.30	104.50	-2.7	5,298	-0.05%
2023/06/01	8	107.75	9	106.11	105.00	-1	5,956	-0.02%
2023/05/31	0	0.00	1	100.50	101.00	-1	6,135	-0.02%
2023/05/30	5	100.30	5	101.22	101.00	0	6,418	0.00%
2023/05/29	12	99.97	10	99.47	99.50	2	6,498	0.03%
2023/05/26	2	96.25	2	94.05	93.90	0	6,433	0.00%
2023/05/25	1	95.80	3	96.73	96.10	-2	6,463	-0.03%
2023/05/24	1	95.70	1	96.40	95.80	0	6,596	0.00%
2023/05/23	1	97.60	1	98.90	97.40	0	6,766	0.00%
2023/05/22	0	0.00	1	98.30	97.90	-1	6,736	-0.01%
2023/05/19	10	97.20	7	97.66	97.10	3	6,716	0.04%
2023/05/18	19	101.78	20.3	100.68	97.00	-1.3	6,641	-0.02%
2023/05/17	3	92.43	7	96.80	99.10	-4	6,385	-0.06%
2023/05/09	4	89.40	6	88.82	89.10	-2	6,390	-0.03%
2023/05/08	0	0.00	1	91.10	91.10	-1	6,388	-0.02%
2023/05/05	3	93.07	4	92.40	92.20	-1	6,426	-0.02%
2023/05/04	6	94.63	4	94.98	92.70	2	6,469	0.03%
2023/05/03	2	92.85	0	0.00	92.00	2	6,419	0.03%
2023/05/02	10	94.48	2	94.50	94.50	8	6,402	0.12%
2023/04/28	3	91.70	3	91.97	91.50	0	6,351	0.00%
2023/04/26	2	92.20	2	89.40	92.00	0	6,315	0.00%
2023/04/25	1.3	89.92	0	0.00	90.30	1.3	6,313	0.02%
2023/04/24	0	0.00	3	94.07	93.30	-3	6,280	-0.05%
2023/04/21	0	0.00	4	93.85	92.90	-4	6,260	-0.06%
2023/04/20	1	95.90	1	95.60	96.00	0	6,219	0.00%
2023/04/18	1	101.00	1	100.00	100.00	0	6,121	0.00%
2023/04/17	0	0.00	2	105.00	105.00	-2	6,062	-0.03%
2023/04/14	1	102.50	3	103.50	103.00	-2	6,057	-0.03%
2023/04/12	1	105.50	0	0.00	107.50	1	5,999	0.02%
2023/04/11	4	107.38	0	0.00	107.00	4	5,991	0.07%
2023/04/10	7	107.14	8	110.06	108.00	-1	5,978	-0.02%
2023/04/06	0	0.00	1	104.50	106.50	-1	5,877	-0.02%
2023/03/31	3	103.33	0	0.00	103.50	3	5,837	0.05%
2023/03/30	2	105.00	5	104.00	106.00	-3	5,801	-0.05%
2023/03/29	2	103.25	3	102.67	103.50	-1	5,745	-0.02%
2023/03/28	9	108.06	1	116.00	104.50	8	5,679	0.14%
2023/03/27	5	117.90	6	117.17	116.00	-1	5,550	-0.02%
2023/03/24	11	122.09	0	0.00	118.50	11	5,740	0.19%
2023/03/23	1	117.50	6	122.83	124.50	-5	5,717	-0.09%
2023/03/22	2	119.00	9	117.67	117.00	-7	5,721	-0.12%
2023/03/20	2	115.00	1	114.50	114.00	1	5,683	0.02%
2023/03/17	0	0.00	3	113.00	114.50	-3	5,722	-0.05%
2023/03/16	0	0.00	1	107.50	109.00	-1	5,751	-0.02%
2023/03/15	0	0.00	1	112.50	108.00	-1	5,801	-0.02%
2023/03/14	3	110.50	0	0.00	110.00	3	5,803	0.05%
2023/03/13	3	108.00	1	105.00	110.50	2	5,800	0.03%
2023/03/10	0	0.00	1	111.00	108.50	-1	5,756	-0.02%
2023/03/09	14	116.89	10	116.75	116.00	4	5,712	0.07%
2023/03/08	9	114.33	5	113.50	114.00	4	5,429	0.07%
2023/03/07	6	110.00	25	112.76	114.50	-19	4,766	-0.40%
2023/03/06	19	103.34	14	104.00	104.50	5	4,331	0.12%
2023/03/03	12	93.64	10.1	94.85	98.60	1.9	3,607	0.05%
2023/03/02	6	87.60	1	86.90	89.70	5	3,256	0.15%
2023/03/01	0	0.00	3	86.73	85.50	-3	3,056	-0.10%
2023/02/24	0	0.00	1	81.50	83.30	-1	2,905	-0.03%
2023/02/23	2	82.80	1	82.40	83.10	1	2,893	0.03%
2023/02/22	2	83.40	0	0.00	82.80	2	2,931	0.07%
2023/02/21	1	80.20	17	84.91	87.40	-16	2,949	-0.54%
2023/02/20	0	0.00	1	79.20	79.50	-1	2,829	-0.04%
2023/02/16	0	0.00	2	78.10	78.30	-2	2,976	-0.07%
2023/02/15	1	78.00	0	0.00	77.10	1	3,126	0.03%
2023/02/14	1	79.00	0	0.00	78.10	1	3,151	0.03%
2023/02/10	1	78.70	0	0.00	78.10	1	3,159	0.03%
2023/02/08	0	0.00	2	79.50	78.00	-2	3,147	-0.06%
2023/02/06	0	0.00	50	74.57	76.00	-50	3,051	-1.64%
2023/02/03	50	78.18	0	0.00	76.50	50	3,042	1.64%
2023/02/02	1	76.20	1	76.21	76.50	0	3,006	0.00%
2023/01/31	0	0.00	2	71.70	72.10	-2	2,948	-0.07%
2023/01/30	3	71.67	2	71.35	71.20	1	2,945	0.03%
2023/01/17	0	0.00	2	69.40	69.00	-2	2,946	-0.07%
2023/01/16	0	0.00	1	69.00	69.10	-1	2,951	-0.03%
2023/01/10	1	70.40	0	0.00	70.00	1	2,933	0.03%
2023/01/04	0	0.00	1	72.80	71.10	-1	2,971	-0.03%
2023/01/03	0	70.80	0	0.00	70.90	0	2,976	0.00%
2022/12/30	3	71.00	0	0.00	69.90	3	2,979	0.10%
2022/12/26	1	72.10	0	0.00	72.00	1	3,036	0.03%
2022/12/20	3	74.03	3	74.20	71.30	0	3,103	0.00%
2022/12/19	2	75.05	0	0.00	75.40	2	3,084	0.06%
2022/12/16	22	83.74	20	83.58	80.90	2	3,005	0.07%
2022/12/14	7	81.66	3	81.80	82.40	4	2,765	0.14%
2022/12/13	1	79.00	1	78.30	78.30	0	2,689	0.00%
2022/12/12	0	0.00	1	79.60	79.10	-1	2,680	-0.04%
2022/12/09	1	80.10	1	80.90	80.20	0	2,698	0.00%
2022/12/08	0	0.00	4	80.10	82.20	-4	2,666	-0.15%
2022/12/07	5	79.78	5	82.00	78.30	0	2,642	0.00%
2022/12/06	5	82.10	4	81.13	80.10	1	2,627	0.04%
2022/12/02	0	0.00	2	80.70	81.20	-2	2,727	-0.07%
2022/11/30	8	81.94	1	81.50	81.40	7	3,226	0.22%
2022/11/29	0	0.00	1	79.40	80.90	-1	3,198	-0.03%
2022/11/28	4	79.08	6	78.85	80.30	-2	3,714	-0.05%
2022/11/24	0	0.00	1	78.50	78.50	-1	3,890	-0.03%
2022/11/23	3	81.07	4	79.65	79.30	-1	4,000	-0.02%
2022/11/21	2	80.00	3	79.40	78.50	-1	3,910	-0.03%
2022/11/18	16	78.78	13	77.44	79.10	3	3,858	0.08%
2022/11/17	21	76.66	27	78.14	78.10	-6	3,769	-0.16%
2022/11/16	4	74.70	2	75.10	74.60	2	3,625	0.06%
2022/11/15	4	71.55	9	73.91	74.50	-5	3,572	-0.14%
2022/11/14	8	69.21	0	0.00	69.70	8	3,470	0.23%
2022/11/11	5	67.80	1	66.80	68.20	4	3,450	0.12%
2022/11/10	0	0.00	2	65.10	65.10	-2	3,324	-0.06%
2022/11/08	1	58.80	0	0.00	58.10	1	3,444	0.03%
2022/11/04	2	57.60	0	0.00	58.20	2	3,517	0.06%
2022/11/02	2	57.85	2	57.95	56.70	0	3,871	0.00%
2022/11/01	0	0.00	1	56.20	56.00	-1	3,900	-0.03%
2022/10/31	1	55.60	1	54.70	54.70	0	3,951	0.00%
2022/10/28	0	0.00	1	53.80	52.10	-1	3,959	-0.03%
2022/10/27	1	55.10	0	0.00	55.20	1	3,964	0.03%
2022/10/25	2	55.00	2	54.10	54.00	0	3,983	0.00%
2022/10/24	0	0.00	16	55.54	55.60	-16	4,000	-0.40%
2022/10/19	1	58.20	0	0.00	57.40	1	4,097	0.02%
2022/10/18	1	57.50	1	59.10	58.70	0	4,155	0.00%
2022/10/14	17	58.96	3	58.90	58.00	14	4,332	0.32%
2022/10/11	0	0.00	1	60.20	60.50	-1	5,294	-0.02%
2022/09/29	16	64.39	16	62.76	61.90	0	5,636	0.00%
2022/09/26	0	0.00	1	68.60	67.00	-1	5,537	-0.02%
2022/09/22	1	75.30	0	0.00	75.50	1	5,492	0.02%
2022/09/15	2	79.50	0	0.00	79.20	2	5,418	0.04%
2022/09/14	1	79.60	0.1	80.80	81.20	0.9	5,392	0.02%
2022/09/13	5	82.30	1	82.50	82.00	4	5,340	0.07%
2022/09/12	1	84.80	3	84.40	84.30	-2	5,288	-0.04%
2022/09/08	5	82.30	4	83.75	83.50	1	5,218	0.02%
2022/09/07	2	82.80	0	0.00	82.30	2	5,128	0.04%
2022/09/06	35	86.65	42	85.62	85.10	-7	5,009	-0.14%
2022/09/05	4	83.00	2	84.40	83.90	2	4,556	0.04%
2022/09/02	22.1	84.62	10	82.68	83.00	12.1	4,421	0.27%
2022/09/01	1	83.90	6	83.95	87.00	-5	3,922	-0.13%
2022/08/30	2	77.05	3	78.87	78.20	-1	3,687	-0.03%
2022/08/26	2	78.00	2	78.40	77.60	0	3,593	0.00%
2022/08/23	0	0.00	2	74.00	74.50	-2	3,508	-0.06%
2022/08/22	2	75.50	0	0.00	75.00	2	3,472	0.06%
2022/08/17	0	0.00	20	76.72	76.60	-20	3,392	-0.59%
2022/08/16	8	78.88	1	78.60	77.70	7	3,351	0.21%
2022/08/15	0	0.00	2	77.00	77.90	-2	3,242	-0.06%
2022/08/12	1	78.70	0	0.00	78.00	1	3,180	0.03%
2022/08/10	22	82.02	1	82.40	78.80	21	3,063	0.69%
2022/08/09	0	0.00	1	78.60	78.90	-1	2,789	-0.04%
2022/08/08	1	80.90	1	82.00	82.60	0	2,668	0.00%
2022/08/05	0	0.00	1	80.50	79.80	-1	2,606	-0.04%
2022/07/29	0	0.00	1	79.00	78.80	-1	2,454	-0.04%
2022/07/28	0	0.00	5	77.80	76.90	-5	2,423	-0.21%
2022/07/26	0	0.00	3	76.80	76.00	-3	2,341	-0.13%
2022/07/25	0	0.00	26	78.62	79.10	-26	2,304	-1.13%
2022/07/22	9	77.40	10	76.86	76.80	-1	2,235	-0.04%
2022/07/21	21	76.70	4	76.73	77.30	17	2,191	0.78%
2022/07/20	20	76.00	22	77.08	77.10	-2	2,035	-0.10%
2022/07/19	3	74.37	5	75.24	76.10	-2	1,816	-0.11%
2022/07/18	36	71.34	27	72.71	72.90	9	1,408	0.64%
2022/07/15	1	65.50	4	69.60	69.60	-3	1,012	-0.30%
2022/07/14	2	61.95	4	62.98	63.30	-2	813	-0.25%
2022/07/08	3	57.10	4	57.45	58.70	-1	578	-0.17%
2022/07/06	1	53.10	1	51.20	51.10	0	493	0.00%
2022/07/05	1	52.50	0	0.00	52.60	1	493	0.20%
2022/06/09	1	67.00	1	67.00	66.60	0	424	0.00%
2022/06/07	1	66.30	1	65.80	66.50	0	399	0.00%
2022/06/06	0	0.00	1	66.10	67.90	-1	358	-0.28%
2022/05/26	0	0.00	2	58.60	58.00	-2	316	-0.63%
2022/05/12	1	54.50	0	0.00	53.10	1	355	0.28%
2022/04/06	1	67.00	0	0.00	66.80	1	705	0.14%
2022/03/31	0	0.00	1	68.00	68.10	-1	756	-0.13%
2022/03/21	0	0.00	1	64.10	64.10	-1	1,781	-0.06%
2022/03/01	1	66.90	0	0.00	67.10	1	2,006	0.05%
2022/02/21	0	0.00	10	68.70	68.70	-10	2,679	-0.37%
2022/02/16	0	0.00	11	69.89	70.10	-11	2,841	-0.39%
2022/02/15	0	0.00	1	70.00	69.10	-1	2,877	-0.03%
2022/02/14	0	0.00	2	69.60	68.70	-2	2,881	-0.07%
2022/02/11	2	71.30	0	0.00	71.20	2	2,893	0.07%
2022/02/10	21	71.82	0	0.00	71.20	21	2,895	0.73%
2022/02/08	1	72.20	0	0.00	71.70	1	2,901	0.03%
2022/01/20	5	71.40	0	0.00	71.40	5	2,969	0.17%
2022/01/14	0	0.00	1	70.80	70.60	-1	3,109	-0.03%
2022/01/10	1	77.20	1	77.20	77.20	0	3,042	0.00%
2022/01/07	0	0.00	11	78.21	76.30	-11	3,035	-0.36%
2022/01/06	1	80.50	0	0.00	80.30	1	2,997	0.03%
2022/01/05	1	81.20	0	0.00	80.40	1	2,986	0.03%
2022/01/04	17	83.04	23	83.74	83.40	-6	2,959	-0.20%
2022/01/03	1	81.30	0	0.00	81.90	1	2,898	0.03%
2021/12/30	0	0.00	2	81.20	79.80	-2	2,878	-0.07%
2021/12/29	2	80.55	0	0.00	80.50	2	2,869	0.07%
2021/12/28	1	83.00	0	0.00	81.60	1	2,873	0.03%
2021/12/27	2	80.65	4	81.10	80.20	-2	2,847	-0.07%
2021/12/24	4	80.10	0	0.00	80.10	4	2,843	0.14%
2021/12/23	3	81.90	1	83.30	82.00	2	2,814	0.07%
2021/12/22	3	84.43	2	85.35	83.30	1	2,754	0.04%
2021/12/21	16	87.24	12	87.78	84.30	4	2,603	0.15%
2021/12/20	5	82.90	5.3	82.33	83.00	-0.3	2,181	-0.02%
2021/12/17	5	80.28	11	81.78	80.20	-6	2,042	-0.29%
2021/12/16	0	0.00	2	76.80	77.00	-2	1,833	-0.11%
2021/12/14	2	74.30	0	0.00	73.60	2	1,819	0.11%
2021/12/13	0	0.00	3	77.53	76.70	-3	1,814	-0.17%
2021/12/10	0	0.00	1	75.00	75.20	-1	1,816	-0.06%
2021/12/09	0	0.00	10	74.26	75.00	-10	1,815	-0.55%
2021/12/08	1	73.70	0	0.00	73.60	1	1,805	0.06%
2021/12/03	1	72.50	0	0.00	72.00	1	1,837	0.05%
2021/11/30	1	74.00	0	0.00	74.00	1	1,961	0.05%
2021/11/29	1	72.50	1	72.90	72.90	0	2,073	0.00%
2021/11/26	2	75.20	0	0.00	75.20	2	2,075	0.10%
2021/11/25	0	0.00	2	80.45	78.10	-2	2,059	-0.10%
2021/11/24	3	77.43	0	0.00	77.10	3	2,014	0.15%
2021/11/23	5	78.64	1	78.40	78.20	4	2,006	0.20%
2021/11/22	29	85.08	40	84.33	84.20	-11	2,026	-0.54%
2021/11/19	15	78.60	18	82.16	83.20	-3	1,701	-0.18%
2021/11/18	23	76.49	1	77.00	75.70	22	1,580	1.39%
2021/11/17	1	75.20	7	75.59	75.10	-6	1,493	-0.40%
2021/11/15	1	74.40	18	72.98	74.80	-17	1,437	-1.18%
2021/11/12	17	70.68	0	0.00	70.00	17	1,377	1.23%
2021/11/08	0	0.00	3	68.20	67.70	-3	1,382	-0.22%
2021/11/03	3	69.70	0	0.00	69.80	3	1,435	0.21%
2021/11/02	0	0.00	2	68.50	68.50	-2	1,443	-0.14%
2021/10/27	4	74.75	3	75.20	73.40	1	1,402	0.07%
2021/10/26	0	0.00	3	71.90	71.90	-3	1,287	-0.23%
2021/10/20	0	0.00	1	63.60	63.80	-1	1,346	-0.07%
2021/10/18	1	60.70	0	0.00	60.80	1	1,394	0.07%
2021/09/15	1	68.80	0	0.00	68.80	1	2,903	0.03%
2021/09/14	1	71.50	0	0.00	71.30	1	3,090	0.03%
2021/09/10	1	72.60	0	0.00	73.50	1	3,238	0.03%
2021/09/08	3	73.60	0	0.00	73.00	3	3,424	0.09%
2021/09/06	4.3	79.38	4	82.05	77.50	0.3	3,748	0.01%
2021/09/03	0	0.00	2	74.70	75.40	-2	3,802	-0.05%
2021/09/02	33	80.15	32	79.97	74.00	1	3,806	0.03%
2021/09/01	0	0.00	3	78.30	78.30	-3	3,711	-0.08%
2021/08/31	1	69.40	0	0.00	71.20	1	3,731	0.03%
2021/08/30	1	70.50	0	0.00	70.20	1	3,817	0.03%
2021/08/27	1	70.60	5	70.80	71.10	-4	3,925	-0.10%
2021/08/26	19	78.31	13	73.78	73.20	6	4,031	0.15%
2021/08/24	1	68.50	0	0.00	68.10	1	4,377	0.02%
2021/08/18	0	0.00	4	65.00	69.90	-4	5,235	-0.08%
2021/08/17	1	66.10	0	0.00	66.10	1	5,314	0.02%
2021/08/12	0	0.00	1	73.00	74.10	-1	5,416	-0.02%
2021/08/11	2	71.25	1	74.10	70.50	1	5,579	0.02%
2021/08/10	0	0.00	1	74.30	74.50	-1	5,702	-0.02%
2021/08/06	1	76.00	0	0.00	76.20	1	5,717	0.02%
2021/08/05	1	79.40	0	0.00	77.80	1	5,719	0.02%
2021/08/04	1	79.10	0	0.00	78.50	1	5,734	0.02%
2021/08/03	0	0.00	1	80.00	79.90	-1	5,735	-0.02%
2021/07/29	1	81.10	0	0.00	79.60	1	5,723	0.02%
2021/07/28	2	79.10	1	80.00	80.50	1	5,719	0.02%
2021/07/27	1	79.50	0	0.00	79.30	1	5,699	0.02%
2021/07/22	0	0.00	2	82.90	81.40	-2	5,994	-0.03%
2021/07/21	2	81.75	2	81.75	81.50	0	6,052	0.00%
2021/07/20	1	88.00	65	86.06	84.00	-64	6,097	-1.05%
2021/07/19	0	0.00	3	91.13	90.60	-3	6,155	-0.05%
2021/07/14	2	91.55	1	91.60	91.50	1	6,404	0.02%
2021/07/13	63	97.31	2	95.05	92.40	61	6,404	0.95%
2021/07/12	50	93.96	50	95.12	95.40	0	6,359	0.00%
2021/07/09	1	92.20	0	0.00	92.00	1	6,365	0.02%
2021/07/08	0	0.00	52	93.15	93.10	-52	6,355	-0.82%
2021/07/07	50	93.37	0	0.00	93.00	50	6,321	0.79%
2021/07/06	0	0.00	101	92.49	92.20	-101	6,328	-1.60%	大賣/鉅額交易
2021/07/05	3	93.60	1	94.30	93.00	2	6,345	0.03%
2021/07/02	1	93.40	28	92.52	92.50	-27	6,323	-0.43%
2021/07/01	30	95.21	34	91.84	91.60	-4	6,292	-0.06%
2021/06/30	11	98.19	0	0.00	95.50	11	6,798	0.16%
2021/06/29	1	102.50	7	100.36	98.00	-6	7,095	-0.08%
2021/06/28	10	100.40	9.1	103.17	103.00	0.9	7,010	0.01%
2021/06/25	6	101.33	34	100.06	99.60	-28	6,827	-0.41%
2021/06/24	15	100.33	22	98.75	97.70	-7	6,553	-0.11%
2021/06/23	12	96.96	3	97.13	98.60	9	6,422	0.14%
2021/06/22	2	96.90	15	93.77	93.00	-13	6,254	-0.21%
2021/06/21	12	92.73	12	92.80	92.50	0	6,197	0.00%
2021/06/18	7	97.64	4	95.23	95.90	3	6,174	0.05%
2021/06/17	2	92.85	8	93.48	93.50	-6	6,070	-0.10%
2021/06/16	13	95.29	1	92.90	91.70	12	6,054	0.20%
2021/06/15	12	100.46	16	100.08	94.70	-4	6,003	-0.07%
2021/06/11	2	93.40	2	97.90	97.90	0	5,756	0.00%
2021/06/10	20	89.50	8	89.00	89.00	12	5,899	0.20%
2021/06/09	10	91.10	1	91.10	88.60	9	6,033	0.15%
2021/06/08	1	89.50	0	0.00	90.00	1	6,106	0.02%
2021/06/07	2	93.30	5	92.72	91.00	-3	6,514	-0.05%
2021/06/04	3	93.63	2	93.40	92.40	1	6,436	0.02%
2021/06/03	3	94.70	1	92.20	92.20	2	6,617	0.03%
2021/06/02	29	101.66	7	99.87	93.90	22	6,489	0.34%
2021/06/01	4	93.53	22	97.70	97.70	-18	6,152	-0.29%
2021/05/31	12	91.30	2	91.55	88.90	10	6,078	0.16%
2021/05/28	5	93.38	6	91.98	92.00	-1	5,981	-0.02%
2021/05/27	30	93.56	16	93.81	93.00	14	5,834	0.24%
2021/05/26	48	84.67	32	87.75	88.50	16	5,502	0.29%
2021/05/25	30	76.35	81	78.34	80.50	-51	5,222	-0.98%
2021/05/24	52	73.08	26	72.63	73.20	26	5,136	0.51%
2021/05/21	11	69.53	10	69.88	69.80	1	5,102	0.02%
2021/05/20	0	0.00	1	69.50	67.10	-1	5,111	-0.02%
2021/05/19	61	70.71	28	70.08	69.90	33	5,074	0.65%
2021/05/18	1	75.30	3	76.83	77.40	-2	4,920	-0.04%
2021/05/17	0	0.00	1	78.10	70.40	-1	4,782	-0.02%
2021/05/14	0	0.00	1	78.20	78.20	-1	4,776	-0.02%
2021/05/12	0	0.00	2	64.50	64.70	-2	4,903	-0.04%
2021/05/11	0	0.00	33	69.58	69.20	-33	5,042	-0.65%
2021/05/10	11	77.60	0	0.00	76.80	11	5,061	0.22%
2021/05/07	0	0.00	1	77.60	78.20	-1	5,174	-0.02%
2021/05/05	0	0.00	1	76.80	80.00	-1	5,263	-0.02%
2021/05/04	0	0.00	1	74.10	75.10	-1	5,277	-0.02%
2021/05/03	0	0.00	4	79.70	78.20	-4	5,255	-0.08%
2021/04/29	12	86.39	23	86.39	86.70	-11	5,135	-0.21%
2021/04/28	10	90.53	2	89.15	88.10	8	5,035	0.16%
2021/04/27	12	97.18	11	95.86	96.80	1	4,910	0.02%
2021/04/26	3	98.10	6	97.27	96.10	-3	4,829	-0.06%
2021/04/23	19	95.86	9	95.11	94.00	10	4,729	0.21%
2021/04/22	5	110.30	0	0.00	104.00	5	4,603	0.11%
2021/04/21	67	121.99	43	116.16	115.50	24	4,484	0.54%
2021/04/20	1	120.00	0	0.00	128.00	1	4,309	0.02%
2021/04/19	3	125.67	1	122.00	124.00	2	4,318	0.05%
2021/04/16	2	114.75	0	0.00	120.00	2	4,297	0.05%
2021/04/15	0	0.00	15	98.76	109.50	-15	4,271	-0.35%
2021/04/13	0	0.00	11	130.00	121.50	-11	4,197	-0.26%
2021/04/12	0	0.00	3	123.66	124.00	-3	4,189	-0.07%
2021/04/09	11	124.50	2	124.50	124.50	9	4,163	0.22%
2021/04/08	0	0.00	44	134.55	138.00	-44	4,122	-1.07%
2021/04/07	5	130.00	0	0.00	132.00	5	4,109	0.12%
2021/04/06	62	128.23	17	129.03	132.00	45	4,075	1.10%
2021/04/01	19	116.37	17	119.21	120.00	2	3,508	0.06%
2021/03/31	15	109.50	0	0.00	109.50	15	3,145	0.48%
2021/03/30	2	98.50	1	99.70	99.70	1	3,104	0.03%
2021/03/29	0	0.00	1.3	90.70	90.70	-1.3	3,051	-0.04%
2021/03/26	0	0.00	2	81.05	82.50	-2	3,005	-0.07%
2021/03/25	0	0.00	3	81.67	79.00	-3	2,971	-0.10%
2021/03/24	0	0.00	12	78.60	80.00	-12	2,935	-0.41%
2021/03/23	10	73.40	14	74.66	77.00	-4	2,899	-0.14%
2021/03/22	0	0.00	2	80.75	79.30	-2	2,854	-0.07%
2021/03/19	0	0.00	3	78.73	81.60	-3	2,814	-0.11%
2021/03/18	0	0.00	20	76.28	76.90	-20	2,768	-0.72%
2021/03/17	0	0.00	4	73.50	73.00	-4	2,717	-0.15%
2021/03/16	53	77.03	15	73.75	71.70	38	2,671	1.42%
2021/03/15	36	74.03	8	74.20	74.20	28	2,397	1.17%
2021/03/12	0	0.00	3	67.10	67.50	-3	2,224	-0.13%
2021/03/11	95	59.52	14	59.86	61.40	81	2,102	3.85%
2021/03/10	0	0.00	1	55.90	55.90	-1	1,650	-0.06%
2021/03/09	4	50.25	4	50.90	50.90	0	1,638	0.00%
2021/03/08	0	0.00	2	46.35	46.35	-2	1,348	-0.15%
2021/03/04	0	0.00	2	38.23	38.35	-2	1,353	-0.15%
2021/02/26	0	0.00	2	36.55	37.35	-2	1,350	-0.15%
2021/02/22	0	0.00	3	37.10	38.75	-3	1,301	-0.23%
2021/02/19	3	36.60	0	0.00	36.80	3	1,257	0.24%
2021/02/18	7	36.09	2	35.95	36.00	5	1,242	0.40%
2021/02/17	0	0.00	3	34.50	34.40	-3	1,235	-0.24%
2021/02/05	4	34.10	2	34.50	34.15	2	1,238	0.16%
2021/02/03	2	38.88	2	36.80	35.85	0	1,169	0.00%
2021/02/02	0	0.00	1	36.95	37.55	-1	1,040	-0.10%
2021/02/01	6	41.62	0	0.00	40.85	6	876	0.68%
2021/01/29	2	44.40	1	45.35	45.35	1	841	0.12%
2021/01/28	2	38.43	6	39.73	41.25	-4	719	-0.56%
2021/01/27	6	36.93	3	37.23	37.50	3	629	0.48%
2021/01/26	1	36.50	0	0.00	36.30	1	610	0.16%
2021/01/22	2	34.65	0	0.00	34.95	2	571	0.35%
2021/01/05	1	37.10	1	36.90	36.90	0	458	0.00%
2021/01/04	1	37.30	1	37.35	37.35	0	439	0.00%
2020/12/31	1	36.35	1	36.80	36.80	0	428	0.00%
2020/12/29	1	37.30	1	37.10	37.10	0	403	0.00%
2020/12/28	0	0.00	1	37.30	37.30	-1	396	-0.25%
2020/12/25	1	36.50	0	0.00	35.90	1	382	0.26%
2020/12/24	1	35.90	1	36.00	36.00	0	374	0.00%
2020/12/21	0	0.00	1	35.70	36.00	-1	370	-0.27%
2020/12/09	1	37.45	1	37.60	37.60	0	362	0.00%
2020/11/30	0	0.00	2	37.70	37.40	-2	358	-0.56%
2020/11/27	2	38.28	2	37.85	38.35	0	359	0.00%
2020/11/26	0	0.00	1	36.70	36.60	-1	320	-0.31%
2020/11/25	0	0.00	2	36.55	36.20	-2	320	-0.62%
2020/11/24	4	36.18	3	35.77	36.30	1	314	0.32%
2020/11/23	1	35.50	0	0.00	35.40	1	300	0.33%
2020/11/19	0	0.00	2	35.80	34.95	-2	290	-0.69%
2020/11/17	2	35.65	0	0.00	35.10	2	279	0.72%
2020/11/16	1	35.80	0	0.00	35.80	1	279	0.36%
2020/11/13	1	35.00	2	34.00	35.80	-1	263	-0.38%
2020/11/12	0	0.00	4	34.09	33.95	-4	252	-1.58%
2020/11/09	1	33.35	2	33.35	33.35	-1	255	-0.39%
2020/11/05	0	0.00	1	33.10	33.00	-1	258	-0.39%
2020/11/04	0	0.00	7	33.11	33.00	-7	272	-2.57%
2020/11/03	0	0.00	5	33.15	33.15	-5	273	-1.83%
2020/10/30	3	32.73	0	0.00	32.50	3	280	1.07%
2020/10/27	0	0.00	5	33.05	33.05	-5	285	-1.75%
2020/10/21	0	0.00	1	33.60	33.25	-1	291	-0.34%
2020/09/23	1	33.90	0	0.00	33.90	1	391	0.26%
2020/09/22	1	34.25	0	0.00	34.35	1	394	0.25%
2020/09/16	2	34.88	0	0.00	34.70	2	395	0.51%
2020/09/11	13	36.93	13	36.24	36.00	0	394	0.00%
2020/09/10	0	0.00	10	34.86	34.80	-10	360	-2.77%
2020/09/09	1	34.40	0	0.00	34.95	1	362	0.28%
2020/09/08	3	34.50	0	0.00	34.85	3	361	0.83%
2020/09/04	4	34.65	1	35.10	35.10	3	370	0.81%
2020/09/03	3	35.20	0	0.00	35.10	3	381	0.79%
2020/09/02	5	35.67	2	34.99	36.05	3	383	0.78%
2020/09/01	0	0.00	5	33.50	33.50	-5	381	-1.31%
2020/08/13	10	36.20	10	36.00	36.00	0	471	0.00%
2020/08/06	10	35.65	10	35.10	35.10	0	480	0.00%
2020/08/05	0	0.00	0	35.30	35.20	0	500	-0.01%
2020/08/04	10	34.85	0	0.00	34.80	10	519	1.92%
2020/07/24	0	0.00	30	36.71	36.60	-30	622	-4.82%
2020/07/22	0	0.00	5	37.40	37.40	-5	629	-0.79%
2020/07/09	0	0.00	5	39.45	39.45	-5	643	-0.78%
2020/07/08	21	39.70	21	39.71	39.70	0	637	0.00%
2020/07/07	1	39.20	2	41.48	39.90	-1	628	-0.16%
2020/07/06	20	38.60	0	0.00	38.60	20	605	3.31%
2020/06/11	0	0.00	1	38.25	37.40	-1	620	-0.16%
2020/06/10	10	39.20	10	38.75	38.75	0	620	0.00%
2020/06/08	0	0.00	1	39.60	41.00	-1	620	-0.16%
2020/06/05	0	0.00	0.8	39.25	39.35	-0.8	607	-0.13%
2020/06/03	1	39.40	0	0.00	38.95	1	611	0.16%
2020/05/28	33	40.60	3	39.78	38.70	30	601	4.99%
2020/05/27	0	0.00	41	40.04	40.05	-41	569	-7.20%
2020/05/25	0	0.00	2	36.20	36.30	-2	523	-0.38%
2020/05/22	1	36.20	0	0.00	36.60	1	521	0.19%
2020/05/21	0	0.00	1	36.80	36.60	-1	521	-0.19%
2020/05/20	0	0.00	1	36.35	36.15	-1	523	-0.19%
2020/05/19	20	37.63	0	0.00	37.20	20	518	3.86%
2020/05/14	3	39.00	0	0.00	38.45	3	508	0.59%
2020/05/12	31	41.15	22	40.02	40.00	9	499	1.80%
2020/05/11	1	40.70	0	0.00	40.00	1	484	0.21%
2020/05/07	18.7	40.35	11	39.87	39.85	7.7	458	1.68%
2020/05/06	34	38.47	31	39.94	39.95	3	429	0.70%
2020/05/05	2	35.28	0	0.00	36.35	2	384	0.52%
2020/04/29	1	34.05	0	0.00	34.00	1	379	0.26%
2020/04/14	1	32.60	0	0.00	33.30	1	353	0.28%
2020/04/10	4	31.94	4	32.43	32.55	0	344	0.00%
2020/04/09	2	33.20	0	0.00	33.45	2	334	0.60%
2020/03/16	0	0.00	1	24.95	24.75	-1	328	-0.30%
2020/03/12	0	0.00	24	30.15	30.15	-24	308	-7.77%
2020/02/14	10	41.90	0	0.00	41.35	10	272	3.67%
2020/01/20	0	0.00	2	46.00	45.65	-2	315	-0.64%
2019/12/12	1	46.35	0	0.00	46.30	1	291	0.34%
2019/11/26	0	0.00	12	46.50	46.50	-12	366	-3.27%
2019/10/30	20	51.50	20	51.20	51.20	0	387	0.00%
2019/10/29	3	52.93	2	51.60	51.70	1	382	0.26%
2019/10/24	30	49.03	20	49.00	49.00	10	331	3.02%
2019/10/07	0	0.00	4	47.45	48.05	-4	392	-1.02%
2019/10/03	4	48.91	4	49.08	49.20	0	421	0.00%
2019/09/27	0	0.00	20	48.90	48.90	-20	448	-4.46%
2019/09/25	1	49.85	0	0.00	49.85	1	455	0.22%
2019/09/24	0	0.00	4	50.50	50.30	-4	470	-0.85%
2019/09/23	0	0.00	2	50.50	50.40	-2	475	-0.42%
2019/09/20	1	51.60	5	51.00	50.90	-4	494	-0.81%
2019/09/17	0	0.00	1	51.50	51.00	-1	504	-0.20%
2019/09/05	1	53.30	1	52.00	52.00	0	593	0.00%
2019/09/04	5	53.08	1	53.10	52.70	4	598	0.67%
2019/09/03	20	54.05	17	52.94	52.90	3	609	0.49%
2019/09/02	11	53.26	17	53.82	54.00	-6	598	-1.00%
2019/08/30	1	50.80	20	50.20	51.00	-19	573	-3.31%
2019/08/23	6	49.70	0	0.00	49.35	6	566	1.06%
2019/08/22	9	50.00	0	0.00	50.00	9	565	1.59%
2019/08/15	1	48.55	0	0.00	48.50	1	576	0.17%
2019/07/30	1	53.20	0	0.00	51.60	1	599	0.17%
2019/07/23	0	0.00	3	54.70	54.00	-3	626	-0.48%
2019/07/18	3	56.37	9	56.50	54.00	-6	631	-0.95%
2019/07/16	10	57.20	13	57.64	57.00	-3	616	-0.49%
2019/07/11	1	58.50	0	0.00	57.30	1	614	0.16%
2019/07/10	1	56.50	14	57.09	57.90	-13	601	-2.16%
2019/07/09	0	0.00	1	56.20	56.70	-1	583	-0.17%
2019/07/08	0	0.00	1	56.40	56.00	-1	585	-0.17%
2019/07/04	2	54.90	0	0.00	55.20	2	588	0.34%
2019/07/01	21	54.78	20	54.30	54.30	1	592	0.17%
2019/06/27	1	53.50	0	0.00	53.60	1	609	0.16%
2019/06/26	2	51.00	3	51.50	52.40	-1	598	-0.17%
2019/06/24	0	0.00	1	52.70	52.60	-1	620	-0.16%
2019/06/21	1	54.60	1	53.00	53.20	0	637	0.00%
2019/06/19	1	51.90	2	51.70	51.60	-1	677	-0.15%
2019/06/18	1	50.80	1	51.00	50.50	0	735	0.00%
2019/06/14	1	51.30	0	0.00	50.80	1	805	0.12%
2019/06/13	24	50.16	24	51.53	51.10	0	827	0.00%
2019/06/11	1	48.75	0	0.00	48.10	1	898	0.11%
2019/05/23	1	46.10	0	0.00	45.80	1	1,682	0.06%
2019/05/03	12	53.42	10	54.00	54.00	2	1,910	0.10%
2019/05/02	0	0.00	5	52.00	52.30	-5	1,890	-0.26%
2019/04/17	5	55.00	0	0.00	54.50	5	1,906	0.26%
2019/04/15	1	55.30	0	0.00	55.10	1	1,898	0.05%
2019/04/12	0	0.00	1	56.00	55.30	-1	1,898	-0.05%
2019/04/10	0	0.00	4	57.00	57.00	-4	1,877	-0.21%
2019/04/09	20	58.15	0	0.00	57.80	20	1,863	1.07%
2019/04/01	1	58.80	1	57.80	57.80	0	1,825	0.00%
2019/03/25	3	57.03	0	0.00	58.10	3	1,769	0.17%
2019/03/22	0	0.00	13	61.45	59.60	-13	1,743	-0.75%
2019/03/21	21	61.53	20	61.17	60.80	1	1,700	0.06%
2019/03/20	20	60.70	20	59.50	59.50	0	1,638	0.00%
2019/03/19	60	60.13	51	60.88	59.50	9	1,604	0.56%
2019/03/18	0	0.00	1	60.40	60.30	-1	1,584	-0.06%
2019/03/14	40	61.13	51	61.05	61.00	-11	1,511	-0.73%
2019/03/13	22	61.25	3	60.60	60.30	19	1,464	1.30%
2019/03/12	63	60.92	49	59.51	58.90	14	1,401	1.00%
2019/03/08	0	0.00	30	56.80	58.20	-30	1,353	-2.22%
2019/03/07	10	60.20	0	0.00	57.80	10	1,341	0.75%
2019/03/06	30	60.30	5	60.40	60.60	25	1,332	1.88%
2019/03/05	48	61.30	23	61.02	60.00	25	1,297	1.93%
2019/03/04	1	59.90	1	61.30	61.10	0	1,215	0.00%
2019/02/27	51	56.59	51	58.27	58.10	0	1,098	0.00%
2019/02/26	0	0.00	1	55.30	55.30	-1	999	-0.10%
2019/02/25	1	56.10	1	55.40	55.40	0	1,055	0.00%
2019/02/21	1	52.40	15.1	54.37	55.40	-14.1	890	-1.58%
2019/02/20	1	52.00	0	0.00	50.40	1	783	0.13%
2019/02/19	1	50.80	1	51.00	51.00	0	780	0.00%
2019/02/18	2	50.35	2	50.30	50.30	0	772	0.00%
2019/02/15	6	50.78	7	49.88	50.00	-1	772	-0.13%
2019/02/14	6	49.67	1	49.75	49.65	5	761	0.66%
2019/01/25	0	0.00	3	48.35	47.40	-3	1,003	-0.30%
2019/01/21	1	46.00	1	45.80	45.80	0	1,189	0.00%
2019/01/18	1	46.80	0	0.00	45.50	1	1,283	0.08%
2019/01/10	1	45.40	1	45.45	45.45	0	1,779	0.00%
2019/01/03	1	44.50	1	43.85	43.85	0	1,860	0.00%
2018/12/19	1	46.40	0	0.00	45.30	1	2,014	0.05%
2018/12/10	0	0.00	4.1	46.93	45.90	-4.1	2,208	-0.19%
2018/12/06	5	46.68	0	0.00	46.70	5	2,285	0.22%
2018/12/05	5	49.00	0	0.00	49.35	5	2,280	0.22%
2018/12/03	0	0.00	2	51.10	51.30	-2	2,306	-0.09%
2018/11/29	0	0.00	1	49.31	48.60	-1	2,279	-0.05%
2018/11/26	0	0.00	2	47.20	47.20	-2	2,274	-0.09%
2018/11/23	2	46.50	1	46.50	46.50	1	2,274	0.04%
2018/11/22	7	49.76	10	50.75	47.70	-3	2,262	-0.13%
2018/11/16	0	0.00	1	47.65	47.45	-1	2,237	-0.04%
2018/11/15	2	46.80	0	0.00	47.30	2	2,232	0.09%
2018/11/13	2	45.35	0	0.00	48.20	2	2,255	0.09%
2018/11/12	5	48.00	0	0.00	47.70	5	2,246	0.22%
2018/11/07	0	0.00	8	50.14	51.40	-8	2,216	-0.36%
2018/11/06	2	51.45	5	52.00	49.00	-3	2,202	-0.14%
2018/11/05	2	50.30	0	0.00	50.30	2	2,139	0.09%
2018/11/02	1	51.00	1	50.10	49.80	0	2,133	0.00%
2018/10/29	3	50.67	4	49.49	47.00	-1	1,996	-0.05%
2018/10/26	13	53.04	8	51.73	50.20	5	1,944	0.26%
2018/10/25	7	52.96	8	52.65	52.20	-1	1,875	-0.05%
2018/10/24	7	53.33	6	55.50	54.40	1	1,798	0.06%
2018/10/22	3	50.00	9	52.67	53.20	-6	1,609	-0.37%
2018/10/19	4	47.05	2	48.40	48.40	2	1,519	0.13%
2018/10/18	1	47.50	1	46.20	46.60	0	1,461	0.00%
2018/10/15	0	0.00	0	42.60	42.60	0	1,573	0.00%
2018/10/12	0	0.00	1	38.00	41.95	-1	1,718	-0.06%
2018/09/28	2	54.25	2	52.00	52.00	0	2,009	0.00%
2018/09/25	0	0.00	2	50.90	51.90	-2	2,035	-0.10%
2018/09/21	1	48.75	0	0.00	50.50	1	2,046	0.05%
2018/09/19	1	50.10	0	0.00	49.70	1	2,041	0.05%
2018/09/13	12	51.27	2	55.15	49.50	10	1,980	0.50%
2018/09/07	0	0.00	1	60.00	60.00	-1	2,076	-0.05%
2018/09/03	10	61.60	0	0.00	61.60	10	2,501	0.40%
2018/08/31	0	0.00	0.1	61.30	61.50	-0.1	2,702	0.00%
2018/08/30	0	0.00	1	61.70	61.70	-1	2,752	-0.04%
2018/08/23	1	60.50	0	0.00	60.90	1	3,572	0.03%
2018/08/15	2	60.10	0	0.00	58.50	2	4,175	0.05%
2018/08/08	1	66.40	1	65.30	65.30	0	4,365	0.00%
2018/08/01	0	0.00	4	63.50	63.40	-4	4,354	-0.09%
2018/07/30	2	62.10	3	63.13	62.10	-1	4,337	-0.02%
2018/07/27	1	62.80	1	62.40	62.40	0	4,327	0.00%
2018/07/25	2	62.00	0	0.00	62.50	2	4,322	0.05%
2018/07/23	8	61.86	0	0.00	61.50	8	4,295	0.19%
2018/07/20	12	71.38	15	70.41	67.70	-3	4,261	-0.07%
2018/07/19	1	71.50	0	0.00	69.00	1	4,202	0.02%
2018/07/18	1	69.10	13	69.03	68.50	-12	4,079	-0.29%
2018/07/17	16	69.23	2	68.40	69.80	14	4,039	0.35%
2018/07/16	0	0.00	6	67.50	66.00	-6	3,981	-0.15%
2018/07/13	0	0.00	11	65.50	65.10	-11	3,933	-0.28%
2018/07/12	1	62.50	1	63.60	64.00	0	3,911	0.00%
2018/07/11	0	0.00	2	62.20	62.20	-2	3,943	-0.05%
2018/07/10	3	61.90	1	62.70	61.90	2	3,983	0.05%
2018/07/09	0	0.00	2	63.80	63.80	-2	4,022	-0.05%
2018/07/06	0	0.00	10	59.90	61.90	-10	4,134	-0.24%
2018/06/29	1	63.30	1	63.00	64.90	0	4,237	0.00%
2018/06/21	0	0.00	3	64.30	64.20	-3	4,375	-0.07%
2018/06/20	2	62.35	6	62.87	65.00	-4	4,364	-0.09%
2018/06/19	2	62.55	1	62.00	62.00	1	4,365	0.02%
2018/06/15	3	66.77	2	66.35	64.50	1	4,446	0.02%
2018/06/14	0	0.00	1	68.40	66.90	-1	4,427	-0.02%
2018/06/13	14	68.55	6	67.67	67.30	8	4,376	0.18%
2018/06/12	4	66.93	1	68.60	66.70	3	4,381	0.07%
2018/06/11	0	0.00	1	65.60	65.20	-1	4,362	-0.02%
2018/06/08	5	65.82	2	64.00	64.00	3	4,285	0.07%
2018/06/06	0	0.00	1	64.90	63.50	-1	4,133	-0.02%
2018/06/05	19	63.28	8	63.09	63.00	11	4,151	0.26%
2018/06/04	3	61.67	10	64.78	61.50	-7	3,975	-0.18%
2018/06/01	11	61.62	0	0.00	62.00	11	3,807	0.29%
2018/05/31	0	0.00	1	57.20	57.20	-1	3,509	-0.03%
2018/05/29	1	54.10	1	53.80	52.90	0	3,403	0.00%
2018/05/28	11	56.29	11	57.21	55.00	0	3,356	0.00%
2018/05/25	4	55.68	13	56.53	55.60	-9	3,325	-0.27%
2018/05/24	41	54.32	32	54.44	56.80	9	3,194	0.28%
2018/05/23	0	0.00	1	53.00	51.70	-1	3,019	-0.03%
2018/05/22	0	0.00	14	51.54	51.50	-14	2,936	-0.48%
2018/05/21	0	0.00	2	49.50	49.50	-2	2,818	-0.07%
2018/05/16	41	45.40	43	45.87	44.75	-2	2,801	-0.07%
2018/05/15	3	44.30	2	44.48	44.30	1	2,797	0.04%
2018/05/14	8	43.86	7	44.22	44.60	1	2,821	0.04%
2018/05/11	1	46.00	1	45.80	44.00	0	2,817	0.00%
2018/05/10	2	44.95	2	46.10	44.95	0	2,810	0.00%
2018/05/09	3	46.53	1	47.50	45.50	2	2,802	0.07%
2018/05/08	1	46.50	0	0.00	46.80	1	2,801	0.04%
2018/04/30	1	45.80	3	46.27	47.55	-2	3,008	-0.07%
2018/04/26	0	0.00	2	45.00	45.00	-2	3,143	-0.06%
2018/04/24	3	46.00	1	46.60	46.45	2	3,158	0.06%
2018/04/23	0	0.00	1	48.50	48.55	-1	3,199	-0.03%
2018/04/20	4	49.91	3	51.00	49.60	1	3,334	0.03%
2018/04/19	1	47.85	1	48.50	48.55	0	3,320	0.00%
2018/04/17	0	0.00	2	50.80	49.30	-2	3,276	-0.06%
2018/04/16	2	52.00	1	53.00	50.60	1	3,232	0.03%
2018/04/12	11	49.90	3	51.57	51.30	8	3,138	0.25%
2018/04/11	4	48.63	3	49.10	49.25	1	3,024	0.03%
2018/04/10	0	0.00	3	44.88	44.85	-3	2,866	-0.10%
2018/04/09	1	43.30	0	0.00	43.35	1	2,844	0.04%
2018/04/03	0	0.00	2	43.40	43.75	-2	2,857	-0.07%
2018/04/02	5	44.56	1	44.75	44.20	4	2,862	0.14%
2018/03/31	0	0.00	5	44.56	45.05	-5	2,879	-0.17%
2018/03/30	8	44.30	3	44.25	44.25	5	2,881	0.17%
2018/03/29	0	0.00	3	45.13	44.85	-3	2,860	-0.10%
2018/03/27	2	42.65	0	0.00	42.70	2	2,765	0.07%
2018/03/23	0	0.00	1	42.00	42.00	-1	2,752	-0.04%
2018/03/22	1	43.50	0	0.00	42.85	1	2,771	0.04%
2018/03/21	0	0.00	1	42.95	44.95	-1	2,717	-0.04%
2018/03/20	2	43.20	1	43.70	42.20	1	2,620	0.04%
2018/03/19	1	43.70	1	44.05	43.85	0	2,637	0.00%
2018/03/16	1	45.10	0	0.00	44.60	1	2,744	0.04%
2018/03/15	0	0.00	1	40.70	44.40	-1	2,770	-0.04%
2018/03/14	1	40.00	0	0.00	40.40	1	2,875	0.03%
2018/03/13	1	40.00	7	40.27	40.75	-6	2,946	-0.20%
2018/03/12	6	39.23	2	40.00	38.95	4	3,030	0.13%
2018/03/08	0	0.00	3	36.15	36.75	-3	2,952	-0.10%
2018/03/07	1	35.65	1	35.95	35.00	0	2,955	0.00%
2018/03/06	4	36.61	1	37.05	35.70	3	2,982	0.10%
2018/03/05	23	37.86	22	37.56	36.30	1	2,996	0.03%
2018/03/02	1	37.65	1	38.00	37.50	0	3,016	0.00%
2018/03/01	0	0.00	1	37.50	37.50	-1	3,038	-0.03%
2018/02/27	2	38.70	6	38.68	37.85	-4	3,066	-0.13%
2018/02/26	7	38.45	1	37.50	37.50	6	3,040	0.20%
2018/02/23	2	39.08	12	38.70	38.70	-10	3,110	-0.32%
2018/02/21	0	0.00	1	35.75	36.25	-1	3,407	-0.03%
2018/02/09	2	33.45	2	33.90	35.25	0	3,450	0.00%
2018/02/08	1	34.60	2	34.58	34.70	-1	3,417	-0.03%
2018/02/06	1	34.05	1	32.10	32.80	0	3,382	0.00%
2018/02/05	6	35.39	2	35.40	35.65	4	3,376	0.12%
2018/02/02	1	37.20	1	37.10	37.10	0	3,402	0.00%
2018/02/01	2	37.95	2	37.80	37.60	0	3,428	0.00%
2018/01/31	2	37.55	1	37.50	37.50	1	3,532	0.03%
2018/01/30	1	38.20	2	38.80	38.15	-1	3,571	-0.03%
2018/01/29	8	38.96	2	38.68	38.40	6	3,575	0.17%
2018/01/26	0	0.00	2	38.75	38.85	-2	3,548	-0.06%
2018/01/25	5	38.26	4	38.79	38.00	1	3,534	0.03%
2018/01/24	0	0.00	7	38.03	38.60	-7	3,498	-0.20%
2018/01/23	5	37.39	5	37.57	36.80	0	3,491	0.00%
2018/01/22	7	37.48	11	37.72	38.45	-4	3,593	-0.11%
2018/01/19	3	37.05	3	37.37	37.05	0	3,531	0.00%
2018/01/18	2	37.25	2	37.85	36.90	0	3,530	0.00%
2018/01/17	2	37.60	5	37.92	37.50	-3	3,520	-0.09%
2018/01/16	8	37.77	9	37.83	37.30	-1	3,529	-0.03%
2018/01/15	11	42.73	2	42.50	41.40	9	3,371	0.27%
2018/01/12	4	45.56	9	45.71	46.00	-5	3,371	-0.15%
2018/01/11	0	0.00	1	45.00	44.40	-1	3,394	-0.03%
2018/01/10	4	44.84	1	46.00	44.60	3	3,482	0.09%
2018/01/09	1	45.05	5	45.68	45.65	-4	3,572	-0.11%
2018/01/08	8	45.74	1	45.80	45.30	7	3,587	0.20%
2018/01/05	1	47.85	2	47.65	47.30	-1	3,610	-0.03%
2018/01/04	1	46.80	2	47.13	46.65	-1	3,723	-0.03%
2018/01/03	4	47.46	4	47.98	47.10	0	3,935	0.00%
2018/01/02	5	45.71	9	46.67	47.10	-4	3,944	-0.10%