先進光 (3362)-富邦-新店券商分點個股進出

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
206.5
漲跌
▲1.5
漲幅
+0.73%
成交量
564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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	203.75	3	207.17	206.50	-1	3,122	-0.03%
2024/04/29	1	206.00	3	204.67	205.00	-2	3,259	-0.06%
2024/04/26	0	203.00	0	0.00	201.50	0	3,294	0.00%
2024/04/25	2	203.25	0	0.00	202.50	2	3,314	0.06%
2024/04/24	9	205.94	6.1	203.90	206.50	2.9	3,335	0.09%
2024/04/23	1.1	193.52	3	197.33	196.50	-2	3,350	-0.06%
2024/04/22	4.1	195.84	2	196.27	193.50	2.1	3,367	0.06%
2024/04/19	3	200.17	10	200.00	201.00	-7	3,414	-0.21%
2024/04/18	1.1	210.86	1.1	208.02	205.50	0.1	3,499	0.00%
2024/04/17	1	205.01	5	207.00	206.50	-4	3,525	-0.11%
2024/04/16	4	196.13	1.1	203.35	201.00	2.9	3,526	0.08%
2024/04/15	10.3	213.42	5.3	216.38	206.00	5	3,516	0.14%
2024/04/12	3.3	230.50	6.5	229.16	228.00	-3.2	3,475	-0.09%
2024/04/11	7	223.93	2	223.51	226.00	5	3,465	0.14%
2024/04/10	3.1	225.34	3	224.17	224.00	0.1	3,478	0.00%
2024/04/09	4.1	234.05	3.9	233.28	229.00	0.2	3,469	0.01%
2024/04/08	2	231.51	3.2	232.30	236.50	-1.2	3,431	-0.03%
2024/04/03	0.4	224.13	1	222.50	223.00	-0.6	3,410	-0.02%
2024/04/01	1	225.51	1	226.00	225.00	0	3,475	0.00%
2024/03/29	1	225.50	2	227.50	226.00	-1	3,495	-0.03%
2024/03/28	2	228.00	2	227.50	223.00	0	3,594	0.00%
2024/03/27	0	0.00	1	222.00	227.50	-1	3,675	-0.03%
2024/03/26	13.5	233.84	3.2	233.94	224.50	10.3	3,720	0.28%
2024/03/25	1	234.00	3	236.83	239.00	-2	3,731	-0.05%
2024/03/22	0.2	228.50	2	227.00	231.00	-1.8	3,744	-0.05%
2024/03/21	1.2	229.62	0.3	229.00	227.50	0.9	3,755	0.02%
2024/03/20	14.3	237.37	9.1	237.41	232.50	5.2	3,793	0.14%
2024/03/19	0.3	233.87	3	236.50	231.00	-2.7	3,961	-0.07%
2024/03/18	2.1	235.04	2.2	235.39	235.50	-0.1	4,078	0.00%
2024/03/15	4.1	237.49	4.3	242.24	232.00	-0.2	4,094	-0.01%
2024/03/14	2.2	228.98	0	0.00	230.00	2.2	4,052	0.05%
2024/03/13	10.2	233.34	6.5	230.65	228.00	3.6	4,023	0.09%
2024/03/12	4.3	242.17	3.5	242.39	240.00	0.8	3,978	0.02%
2024/03/11	8.6	247.46	6.4	241.60	237.00	2.1	3,942	0.05%
2024/03/08	19.8	262.19	17.1	268.37	260.00	2.7	3,879	0.07%
2024/03/07	4.1	283.43	2.4	281.04	280.00	1.7	3,866	0.04%
2024/03/06	0	283.50	0.1	282.38	285.00	-0.1	3,895	0.00%
2024/03/05	7.1	275.39	6	276.92	280.00	1.1	3,909	0.03%
2024/03/04	9	280.00	9.2	282.30	277.00	-0.2	3,915	0.00%
2024/03/01	5	282.28	5.8	285.09	279.50	-0.7	4,073	-0.02%
2024/02/29	7	277.93	9	278.94	283.00	-2	4,216	-0.05%
2024/02/27	1.1	274.39	3.1	274.31	278.00	-2	4,405	-0.05%
2024/02/26	3.4	274.76	4	267.25	275.50	-0.7	4,929	-0.01%
2024/02/23	30.9	268.34	33.1	270.77	261.50	-2.2	5,136	-0.04%
2024/02/22	1.2	280.09	9.1	279.27	281.00	-7.9	5,227	-0.15%
2024/02/21	7.6	256.14	6.3	256.71	259.00	1.2	5,205	0.02%
2024/02/20	10.2	248.63	6	250.91	251.00	4.2	5,118	0.08%
2024/02/19	14.3	240.27	17.1	240.11	242.00	-2.8	5,087	-0.06%
2024/02/16	4.1	224.58	4.1	227.97	225.50	0	5,044	0.00%
2024/02/15	6	222.67	4.1	220.09	222.00	1.9	4,979	0.04%
2024/02/05	5.7	213.08	2	211.54	212.00	3.6	4,882	0.07%
2024/02/02	6.3	211.52	6	211.42	210.00	0.3	4,828	0.01%
2024/02/01	13.1	206.80	18.1	206.37	208.00	-5	4,740	-0.11%
2024/01/31	54.2	203.25	41.3	203.60	205.00	12.9	4,613	0.28%
2024/01/30	4	187.03	8.2	188.45	193.00	-4.2	4,390	-0.10%
2024/01/29	6	184.42	4	184.25	184.50	2	4,327	0.05%
2024/01/26	3	179.83	1	178.50	180.00	2	4,282	0.05%
2024/01/25	8	178.94	0	0.00	179.00	8	4,282	0.19%
2024/01/24	22.3	184.90	26	186.85	182.00	-3.7	4,252	-0.09%
2024/01/23	19.5	181.68	20.2	183.41	182.50	-0.7	4,195	-0.02%
2024/01/22	2	178.00	7	176.29	173.00	-5	4,064	-0.12%
2024/01/19	1	175.00	1	170.04	174.00	0	4,044	0.00%
2024/01/18	0	0.00	0.1	168.00	171.50	-0.1	4,034	0.00%
2024/01/17	1	169.50	1.2	171.00	170.00	-0.2	4,083	0.00%
2024/01/16	1	175.00	4.2	175.45	173.50	-3.2	4,073	-0.08%
2024/01/15	0	0.00	0.5	177.89	176.50	-0.5	4,060	-0.01%
2024/01/12	5.3	175.91	6	178.75	176.50	-0.7	4,027	-0.02%
2024/01/11	0.4	169.38	0	0.00	169.50	0.4	3,990	0.01%
2024/01/10	0.1	163.58	0	0.00	164.00	0.1	4,004	0.00%
2024/01/09	2	165.75	1	165.00	165.00	1	4,013	0.02%
2024/01/08	0.2	165.11	0	166.50	165.00	0.1	4,003	0.00%
2024/01/05	3	167.17	1	166.00	165.50	2	4,013	0.05%
2024/01/04	1	170.50	0	0.00	166.00	1	4,005	0.02%
2024/01/03	1	169.50	0.3	169.97	169.00	0.7	4,015	0.02%
2024/01/02	4	172.00	1	175.50	171.50	3	4,017	0.07%
2023/12/29	2.5	173.00	1.3	172.23	173.00	1.2	4,104	0.03%
2023/12/28	1	177.50	2	174.75	174.00	-1	4,099	-0.02%
2023/12/27	14	176.50	12	176.42	176.50	2	4,090	0.05%
2023/12/26	1.3	171.41	3	172.17	172.50	-1.7	4,061	-0.04%
2023/12/25	35	170.60	32	170.48	170.00	3	4,054	0.07%
2023/12/22	23	176.65	22	173.75	178.00	1	4,026	0.02%
2023/12/21	3	171.18	2.1	173.84	175.50	0.9	3,936	0.02%
2023/12/20	0.1	168.04	0.3	170.17	169.50	-0.2	3,904	-0.01%
2023/12/19	2.1	166.43	5	163.70	165.00	-3	3,858	-0.08%
2023/12/18	21	171.48	21	168.62	166.00	0	3,850	0.00%
2023/12/15	5	172.30	1.4	174.79	169.50	3.6	3,849	0.09%
2023/12/14	24.3	181.53	22.2	183.34	174.00	2.1	3,830	0.05%
2023/12/13	10.2	185.68	7.8	187.52	181.50	2.4	3,678	0.06%
2023/12/12	15.4	187.41	12	188.25	188.00	3.4	3,706	0.09%
2023/12/11	2	177.50	0	0.00	184.50	2	3,736	0.05%
2023/12/07	0	0.00	1	179.50	179.50	-1	3,775	-0.03%
2023/12/06	3	180.50	5	183.60	180.00	-2	3,849	-0.05%
2023/12/05	2	180.50	2	181.75	181.00	0	3,896	0.00%
2023/12/04	1	186.00	3.3	191.88	186.00	-2.3	3,925	-0.06%
2023/12/01	4	186.52	2	191.25	193.00	2	4,045	0.05%
2023/11/30	1	180.50	1	181.99	184.50	0	4,017	0.00%
2023/11/29	1	177.00	0	0.00	180.00	1	3,999	0.03%
2023/11/28	24	178.23	29	180.59	178.50	-5	3,986	-0.13%
2023/11/27	10	184.65	8	183.06	182.50	2	3,836	0.05%
2023/11/24	23	181.22	29.1	182.12	185.50	-6.1	3,690	-0.17%
2023/11/22	29	171.84	41	169.21	175.00	-12	2,948	-0.41%
2023/11/21	0	0.00	5	159.60	159.50	-5	2,727	-0.18%
2023/11/20	7	153.00	12	154.21	154.00	-5	2,573	-0.19%
2023/11/17	4	144.25	3	144.00	149.50	1	2,463	0.04%
2023/11/16	12	150.29	9	149.56	145.50	3	2,577	0.12%
2023/11/15	2	144.25	9	146.50	148.50	-7	2,588	-0.27%
2023/11/14	2	139.50	3	139.83	139.50	-1	3,031	-0.03%
2023/11/13	2	138.50	3	139.17	138.50	-1	3,248	-0.03%
2023/11/10	4	138.50	2	139.75	137.00	2	3,329	0.06%
2023/11/09	3	140.17	1	143.00	139.00	2	3,488	0.06%
2023/11/08	5	141.70	23	141.65	140.50	-18	3,717	-0.48%
2023/11/07	3	141.33	2	141.50	141.00	1	3,880	0.03%
2023/11/06	4	142.00	2	142.50	140.50	2	4,015	0.05%
2023/11/03	1	138.50	1	137.00	137.00	0	4,094	0.00%
2023/11/02	0	0.00	1	137.50	137.50	-1	4,212	-0.02%
2023/10/31	2	141.50	2.2	145.34	135.00	-0.2	4,239	0.00%
2023/10/30	1	142.50	1	143.92	142.50	0	4,225	0.00%
2023/10/27	1	142.00	3	143.00	143.00	-2	4,223	-0.05%
2023/10/25	4	144.25	5	145.10	141.50	-1	4,212	-0.02%
2023/10/24	0	0.00	1	137.00	138.50	-1	4,162	-0.02%
2023/10/23	1	136.00	1.1	137.85	136.00	-0.1	4,204	0.00%
2023/10/20	4	136.13	3	134.33	134.50	1	4,214	0.02%
2023/10/19	8.2	137.91	9	138.11	136.00	-0.8	4,254	-0.02%
2023/10/18	7	132.07	7	132.57	131.00	0	4,335	0.00%
2023/10/17	2	137.50	0	0.00	138.00	2	4,456	0.04%
2023/10/16	3	140.17	10	140.20	139.00	-7	4,713	-0.15%
2023/10/13	4	142.25	5	143.40	141.50	-1	5,016	-0.02%
2023/10/12	3	144.00	3	144.33	144.00	0	5,257	0.00%
2023/10/11	0	0.00	1	150.00	142.50	-1	5,572	-0.02%
2023/10/06	2	147.51	6.1	149.90	147.50	-4.1	5,727	-0.07%
2023/10/05	18	151.03	5	153.30	148.00	13	5,927	0.22%
2023/10/04	1	145.50	3	145.33	145.50	-2	6,157	-0.03%
2023/10/03	0	0.00	1	144.50	143.50	-1	6,581	-0.02%
2023/10/02	5	148.20	3.8	149.68	149.00	1.2	6,962	0.02%
2023/09/28	16	145.25	5	145.00	145.50	11	7,335	0.15%
2023/09/27	14.1	142.42	30	141.22	145.50	-16	7,601	-0.21%
2023/09/26	1	149.50	1	151.50	147.00	0	7,602	0.00%
2023/09/25	5	151.80	9.3	152.05	149.50	-4.3	7,599	-0.06%
2023/09/22	6	148.67	6	150.25	151.50	0	7,576	0.00%
2023/09/21	8	146.94	5.5	149.13	149.50	2.6	7,569	0.03%
2023/09/20	7	149.00	6.2	147.00	148.00	0.8	7,553	0.01%
2023/09/19	6.7	152.79	3	152.54	149.50	3.7	7,566	0.05%
2023/09/18	2.3	153.52	3	156.00	152.00	-0.7	7,574	-0.01%
2023/09/15	6	160.00	4.2	157.22	155.00	1.8	7,539	0.02%
2023/09/14	1	153.00	2	151.78	157.50	-1	7,413	-0.01%
2023/09/13	22.2	141.62	18.2	142.36	143.50	4	7,366	0.05%
2023/09/12	4.1	145.68	5	142.50	143.00	-0.9	7,359	-0.01%
2023/09/11	2.2	147.91	8	147.69	145.50	-5.8	7,396	-0.08%
2023/09/08	13	153.62	5	153.70	153.00	8	7,394	0.11%
2023/09/07	7	158.50	2	159.50	158.50	5	7,410	0.07%
2023/09/06	13.1	159.99	15	159.67	158.00	-1.9	7,450	-0.03%
2023/09/05	3	164.49	2	163.99	163.00	1	7,451	0.01%
2023/09/04	2.1	162.44	2	162.00	162.50	0.1	7,472	0.00%
2023/09/01	0	0.00	6	160.83	158.50	-6	7,503	-0.08%
2023/08/31	3.1	161.17	4	159.50	158.00	-1	7,609	-0.01%
2023/08/30	4	161.00	1	159.02	161.00	3	7,688	0.04%
2023/08/29	4.3	155.35	4	155.00	158.00	0.3	7,771	0.00%
2023/08/28	0	0.00	4	152.75	153.50	-4	7,980	-0.05%
2023/08/25	8	148.50	8	150.50	152.00	0	8,027	0.00%
2023/08/24	1.2	150.56	1	149.50	149.50	0.2	8,137	0.00%
2023/08/23	0.1	153.50	0	0.00	152.00	0.1	8,269	0.00%
2023/08/22	13.9	156.04	6	158.50	154.50	7.9	8,287	0.10%
2023/08/21	5	155.10	7	154.64	155.00	-2	8,156	-0.02%
2023/08/18	57	164.79	34	163.06	158.00	23	8,053	0.29%
2023/08/17	12	150.08	25	155.70	162.50	-13	7,568	-0.17%
2023/08/16	9	146.72	14	148.00	148.00	-5	7,375	-0.07%
2023/08/15	8.1	144.94	34	148.29	148.00	-25.9	7,370	-0.35%
2023/08/14	11.1	146.96	18	147.36	145.50	-6.9	7,445	-0.09%
2023/08/11	4	143.75	15.1	145.90	144.00	-11.1	7,296	-0.15%
2023/08/10	14.1	137.39	18	138.03	134.50	-3.9	7,168	-0.05%
2023/08/09	10	132.93	18	135.14	134.00	-8	7,041	-0.11%
2023/08/08	46	145.04	20	145.10	142.00	26	6,934	0.37%
2023/08/07	5.5	155.82	3.5	155.30	157.00	2	6,834	0.03%
2023/08/04	9	148.94	2.1	151.21	153.00	6.9	6,816	0.10%
2023/08/02	5	145.00	6	146.67	143.50	-1	6,813	-0.01%
2023/07/31	6	145.42	7	148.21	146.00	-1	6,825	-0.01%
2023/07/28	1	147.00	0.1	150.00	148.50	0.9	6,868	0.01%
2023/07/27	1	145.05	3	148.33	148.50	-2	6,885	-0.03%
2023/07/26	7	141.50	3	140.18	142.50	4	6,922	0.06%
2023/07/25	2	151.25	2	150.75	150.50	0	6,883	0.00%
2023/07/24	8.1	150.48	3	155.33	148.50	5.1	6,876	0.07%
2023/07/21	10	154.15	7.3	155.26	157.50	2.7	6,847	0.04%
2023/07/20	10.3	153.84	12.5	152.85	156.50	-2.2	6,734	-0.03%
2023/07/19	5	155.80	34	155.09	155.00	-29	6,591	-0.44%
2023/07/18	26.6	151.62	40	153.11	147.00	-13.4	6,367	-0.21%
2023/07/17	23	148.39	13	148.77	150.50	10	6,100	0.16%
2023/07/14	30	130.25	95.3	131.93	137.00	-65.3	5,895	-1.11%
2023/07/13	59	126.44	40	128.46	125.00	19	5,633	0.34%
2023/07/12	5.1	126.76	24	129.42	123.00	-18.9	5,470	-0.35%
2023/07/11	37	125.42	41.3	123.89	129.00	-4.3	5,292	-0.08%
2023/07/10	67.4	125.70	39.4	127.01	121.00	28	4,986	0.56%
2023/07/07	24.4	119.32	84	118.79	119.50	-59.7	4,576	-1.30%
2023/07/06	37	117.66	13	114.35	113.00	24	4,203	0.57%
2023/07/05	19	112.76	43	113.09	117.50	-24	3,888	-0.62%
2023/07/04	2	103.50	22	105.59	107.00	-20	3,632	-0.55%
2023/07/03	0	0.00	1	102.00	102.00	-1	3,593	-0.03%
2023/06/30	2	100.50	0	0.00	102.50	2	3,629	0.06%
2023/06/28	3	100.83	0	0.00	99.60	3	3,801	0.08%
2023/06/27	3	103.50	14	102.07	100.00	-11	4,008	-0.27%
2023/06/26	4	103.00	8	103.00	103.00	-4	3,999	-0.10%
2023/06/21	0	0.00	11	99.33	99.40	-11	3,998	-0.28%
2023/06/20	9	99.06	8	99.25	99.00	1	4,063	0.02%
2023/06/19	4	102.75	7	103.36	102.00	-3	4,072	-0.07%
2023/06/16	6	102.17	1	102.50	101.50	5	4,079	0.12%
2023/06/15	44	102.20	6	101.67	102.00	38	4,077	0.93%
2023/06/14	21	106.00	5	105.50	105.50	16	4,061	0.39%
2023/06/13	6	104.17	4	106.38	106.50	2	4,006	0.05%
2023/06/12	7	105.29	5	106.10	105.00	2	3,973	0.05%
2023/06/09	15	103.53	21	105.21	105.00	-6	3,916	-0.15%
2023/06/08	8	99.00	4	97.93	97.80	4	3,847	0.10%
2023/06/07	2	100.75	1	101.00	100.00	1	3,904	0.03%
2023/06/06	12	101.10	3	99.53	100.50	9	4,321	0.21%
2023/06/05	4	107.13	6	107.50	106.50	-2	4,905	-0.04%
2023/06/02	15	105.80	5	106.90	104.50	10	5,298	0.19%
2023/06/01	29	105.59	80	106.41	105.00	-51	5,956	-0.86%
2023/05/31	4	101.25	4	100.88	101.00	0	6,135	0.00%
2023/05/30	13	100.93	19	102.42	101.00	-6	6,418	-0.09%
2023/05/29	15	99.90	9	99.90	99.50	6	6,498	0.09%
2023/05/26	2	94.15	12	95.05	93.90	-10	6,433	-0.16%
2023/05/25	12	97.06	1	96.70	96.10	11	6,463	0.17%
2023/05/23	2	97.65	1	99.20	97.40	1	6,766	0.01%
2023/05/22	3	98.17	15	97.87	97.90	-12	6,736	-0.18%
2023/05/19	10	98.11	12	96.73	97.10	-2	6,716	-0.03%
2023/05/18	30	100.50	23.5	99.99	97.00	6.5	6,641	0.10%
2023/05/17	15	95.78	7	98.09	99.10	8	6,385	0.13%
2023/05/16	19	91.09	21.5	91.49	90.10	-2.5	6,303	-0.04%
2023/05/15	2	87.70	0	0.00	88.80	2	6,263	0.03%
2023/05/12	3	88.47	3	89.23	89.70	0	6,270	0.00%
2023/05/09	0.1	89.30	6	89.63	89.10	-5.9	6,390	-0.09%
2023/05/08	7	93.37	7	92.49	91.10	0	6,388	0.00%
2023/05/05	2.2	92.64	6	92.60	92.20	-3.8	6,426	-0.06%
2023/05/04	10	95.14	3	93.87	92.70	7	6,469	0.11%
2023/05/03	6.2	92.55	2	92.70	92.00	4.2	6,419	0.07%
2023/05/02	4	94.30	6	94.78	94.50	-2	6,402	-0.03%
2023/04/28	5	93.18	0	0.00	91.50	5	6,351	0.08%
2023/04/27	8	90.89	9	91.92	92.20	-1	6,329	-0.02%
2023/04/26	2	91.90	2	92.10	92.00	0	6,315	0.00%
2023/04/25	0	0.00	23	92.58	90.30	-23	6,313	-0.36%
2023/04/24	0	0.00	3	93.33	93.30	-3	6,280	-0.05%
2023/04/21	4	94.73	12	94.03	92.90	-8	6,260	-0.13%
2023/04/20	5	97.14	12	96.31	96.00	-7	6,219	-0.11%
2023/04/19	1	101.00	9.5	99.46	98.50	-8.5	6,173	-0.14%
2023/04/18	3.5	100.54	7	100.64	100.00	-3.5	6,121	-0.06%
2023/04/17	2	103.00	2	104.50	105.00	0	6,062	0.00%
2023/04/14	4	103.88	4	103.50	103.00	0	6,057	0.00%
2023/04/13	12	105.54	5	105.00	104.00	7	6,024	0.12%
2023/04/12	0	106.50	1	107.50	107.50	-1	5,999	-0.02%
2023/04/11	10	108.50	4.1	107.37	107.00	5.9	5,991	0.10%
2023/04/10	7	108.71	11.4	108.86	108.00	-4.4	5,978	-0.07%
2023/04/07	0	0.00	1	105.50	103.50	-1	5,900	-0.02%
2023/04/06	0	0.00	4	105.13	106.50	-4	5,877	-0.07%
2023/03/31	14.2	102.83	0.5	103.50	103.50	13.7	5,837	0.24%
2023/03/30	4.3	105.15	33.2	105.47	106.00	-28.9	5,801	-0.50%
2023/03/29	34.2	103.51	27	102.74	103.50	7.2	5,745	0.13%
2023/03/28	87	107.65	52.1	107.36	104.50	34.9	5,679	0.62%
2023/03/27	7	117.00	3	117.83	116.00	4	5,550	0.07%
2023/03/24	5	123.38	1	120.50	118.50	4	5,740	0.07%
2023/03/23	12	120.46	23	122.63	124.50	-11	5,717	-0.19%
2023/03/22	6	116.75	3	117.83	117.00	3	5,721	0.05%
2023/03/21	3	115.67	3	116.00	115.00	0	5,692	0.00%
2023/03/20	2	114.51	1.1	115.00	114.00	0.9	5,683	0.02%
2023/03/17	4.2	112.36	5.6	113.46	114.50	-1.4	5,722	-0.03%
2023/03/16	4	110.00	4	108.88	109.00	0	5,751	0.00%
2023/03/15	0	0.00	1.1	109.04	108.00	-1.1	5,801	-0.02%
2023/03/14	40	109.29	2	109.75	110.00	38	5,803	0.65%
2023/03/13	2	109.50	32	106.63	110.50	-30	5,800	-0.52%
2023/03/10	9	110.67	2.3	109.39	108.50	6.7	5,756	0.12%
2023/03/09	83	118.27	19.1	117.33	116.00	63.9	5,712	1.12%
2023/03/08	69.3	111.16	11.1	113.64	114.00	58.2	5,429	1.07%
2023/03/07	16	111.53	21.2	111.28	114.50	-5.2	4,766	-0.11%
2023/03/06	51.1	102.57	57.2	103.06	104.50	-6.1	4,331	-0.14%
2023/03/03	32	94.71	66.3	94.22	98.60	-34.3	3,607	-0.95%
2023/03/02	55.4	89.21	41	90.27	89.70	14.4	3,256	0.44%
2023/03/01	19	86.00	13.3	86.65	85.50	5.7	3,056	0.19%
2023/02/24	1	84.80	4	84.08	83.30	-3	2,905	-0.10%
2023/02/23	6.3	83.38	2	83.20	83.10	4.3	2,893	0.15%
2023/02/22	4	83.70	3.2	84.12	82.80	0.8	2,931	0.03%
2023/02/21	7	83.40	45	81.52	87.40	-38	2,949	-1.29%
2023/02/20	0	0.00	4	78.98	79.50	-4	2,829	-0.14%
2023/02/14	1	79.40	1	78.10	78.10	0	3,151	0.00%
2023/02/08	0.2	78.40	8	80.15	78.00	-7.8	3,147	-0.25%
2023/02/07	12.1	79.16	7	78.96	78.70	5.1	3,113	0.16%
2023/02/06	0	0.00	1	75.10	76.00	-1	3,051	-0.03%
2023/02/03	3	76.13	2.1	76.92	76.50	1	3,042	0.03%
2023/02/02	4	76.40	3.3	76.17	76.50	0.8	3,006	0.02%
2023/01/31	1	72.10	4	71.65	72.10	-3	2,948	-0.10%
2023/01/30	0	0.00	3	71.30	71.20	-3	2,945	-0.10%
2023/01/17	0	0.00	1	69.40	69.00	-1	2,946	-0.03%
2023/01/16	1	68.30	0	0.00	69.10	1	2,951	0.03%
2023/01/13	16.2	67.35	5	68.68	68.30	11.2	2,954	0.38%
2023/01/12	2	69.45	0	0.00	69.10	2	2,926	0.07%
2023/01/11	2	70.00	2	70.20	70.10	0	2,931	0.00%
2023/01/10	6	70.43	0	0.00	70.00	6	2,933	0.20%
2023/01/09	5	72.00	1.1	72.18	71.90	3.9	2,937	0.13%
2023/01/06	6	71.13	2	71.00	71.40	4	2,942	0.14%
2023/01/04	1	71.30	1	70.60	71.10	0	2,971	0.00%
2023/01/03	0	0.00	1.2	69.97	70.90	-1.2	2,976	-0.04%
2022/12/30	0.1	70.44	0	0.00	69.90	0.1	2,979	0.00%
2022/12/28	0.2	69.50	0	0.00	69.40	0.2	3,006	0.01%
2022/12/26	0	0.00	0.3	72.40	72.00	-0.3	3,036	-0.01%
2022/12/23	2	69.85	0	0.00	71.10	2	3,047	0.07%
2022/12/22	0	0.00	0.6	71.30	71.40	-0.6	3,061	-0.02%
2022/12/21	1.7	71.38	5	71.50	70.70	-3.3	3,103	-0.11%
2022/12/20	2.5	72.66	0	0.00	71.30	2.5	3,103	0.08%
2022/12/19	19	77.87	7	75.74	75.40	12	3,084	0.39%
2022/12/16	12	83.62	23.2	83.18	80.90	-11.2	3,005	-0.37%
2022/12/15	4	82.40	2	82.30	82.40	2	2,792	0.07%
2022/12/14	1	82.00	2	81.05	82.40	-1	2,765	-0.04%
2022/12/13	1.1	78.35	1	79.70	78.30	0.1	2,689	0.00%
2022/12/12	3.3	78.92	4	79.25	79.10	-0.7	2,680	-0.03%
2022/12/09	4	81.05	2	81.62	80.20	2	2,698	0.07%
2022/12/08	4.1	80.10	7	80.03	82.20	-2.9	2,666	-0.11%
2022/12/07	7.2	79.81	6	81.30	78.30	1.2	2,642	0.05%
2022/12/06	4	80.75	12	81.28	80.10	-8	2,627	-0.30%
2022/12/05	1	80.80	2	81.55	81.10	-1	2,658	-0.04%
2022/12/02	2	80.50	3	80.87	81.20	-1	2,727	-0.04%
2022/12/01	4	80.65	1	80.60	80.00	3	2,818	0.11%
2022/11/30	15.2	81.86	13	82.53	81.40	2.2	3,226	0.07%
2022/11/29	1	79.40	0	0.00	80.90	1	3,198	0.03%
2022/11/28	3	80.23	2	79.80	80.30	1	3,714	0.03%
2022/11/25	0	0.00	1.2	78.60	78.10	-1.2	3,859	-0.03%
2022/11/24	20	78.72	16	78.86	78.50	4	3,890	0.10%
2022/11/23	23	80.67	27	80.21	79.30	-4	4,000	-0.10%
2022/11/22	1	79.80	0	0.00	78.80	1	3,894	0.03%
2022/11/21	2	78.50	7	79.76	78.50	-5	3,910	-0.13%
2022/11/18	28	78.35	19	77.97	79.10	9	3,858	0.23%
2022/11/17	14	78.65	20	79.43	78.10	-6	3,769	-0.16%
2022/11/16	4	74.90	2	74.00	74.60	2	3,625	0.06%
2022/11/15	14	74.21	15.1	74.88	74.50	-1.1	3,572	-0.03%
2022/11/14	5	69.64	6	68.63	69.70	-1	3,470	-0.03%
2022/11/11	12.1	67.62	29	66.98	68.20	-16.9	3,450	-0.49%
2022/11/10	0	0.00	20	64.05	65.10	-20	3,324	-0.60%
2022/11/09	0	0.00	5	59.20	59.20	-5	3,393	-0.15%
2022/11/07	1	58.20	1	58.50	58.10	0	3,454	0.00%
2022/11/03	5	57.50	0	0.00	57.60	5	3,776	0.13%
2022/11/02	8	57.91	21	57.99	56.70	-13	3,871	-0.34%
2022/10/31	2	54.85	3	54.93	54.70	-1	3,951	-0.03%
2022/10/28	14	52.83	4	53.13	52.10	10	3,959	0.25%
2022/10/27	10	53.80	0	0.00	55.20	10	3,964	0.25%
2022/10/26	0	0.00	0.2	53.60	53.00	-0.2	3,971	0.00%
2022/10/25	4	54.33	3	55.60	54.00	1	3,983	0.03%
2022/10/21	1	55.60	0	0.00	55.40	1	4,025	0.02%
2022/10/20	10	55.60	0	0.00	56.30	10	4,069	0.25%
2022/10/19	1	59.00	3	58.73	57.40	-2	4,097	-0.05%
2022/10/18	2	58.70	0	0.00	58.70	2	4,155	0.05%
2022/10/17	10	55.50	0	0.00	58.00	10	4,194	0.24%
2022/10/14	13	58.88	3	58.70	58.00	10	4,332	0.23%
2022/10/11	0	0.00	1	60.60	60.50	-1	5,294	-0.02%
2022/10/07	12	65.44	11	65.25	64.60	1	5,468	0.02%
2022/10/06	6	66.63	7	66.37	65.60	-1	5,614	-0.02%
2022/10/05	15	65.77	14	66.26	64.60	1	5,629	0.02%
2022/10/04	6	64.82	7	64.39	66.00	-1	5,605	-0.02%
2022/10/03	4	62.60	4	62.23	62.50	0	5,583	0.00%
2022/09/28	4	65.83	0	0.00	62.50	4	5,612	0.07%
2022/09/26	1	69.00	1	69.20	67.00	0	5,537	0.00%
2022/09/23	5	74.00	5	74.94	72.50	0	5,512	0.00%
2022/09/22	0	0.00	2	75.50	75.50	-2	5,492	-0.04%
2022/09/21	1	76.00	6	76.23	75.10	-5	5,482	-0.09%
2022/09/20	2	76.10	7	75.94	75.90	-5	5,469	-0.09%
2022/09/19	2	76.30	3	77.23	75.70	-1	5,463	-0.02%
2022/09/16	7	77.76	12	77.36	76.60	-5	5,455	-0.09%
2022/09/15	7	80.30	34	80.38	79.20	-27	5,418	-0.50%
2022/09/14	6	80.50	26	80.35	81.20	-20	5,392	-0.37%
2022/09/13	10	84.78	38	82.87	82.00	-28	5,340	-0.52%
2022/09/12	3	84.10	4	84.68	84.30	-1	5,288	-0.02%
2022/09/08	4	83.20	6	82.45	83.50	-2	5,218	-0.04%
2022/09/07	47	83.22	48	83.36	82.30	-1	5,128	-0.02%
2022/09/06	124	86.45	130	86.45	85.10	-6	5,009	-0.12%	大買/大賣/
2022/09/05	41.2	84.08	18.1	82.71	83.90	23.1	4,556	0.51%
2022/09/02	140.1	85.76	144	85.40	83.00	-3.9	4,421	-0.09%	大買/大賣/
2022/09/01	63	83.76	63.2	86.04	87.00	-0.2	3,922	-0.01%
2022/08/31	1	78.80	15	77.83	79.10	-14	3,738	-0.37%
2022/08/30	51	77.92	46.2	78.05	78.20	4.8	3,687	0.13%
2022/08/29	13	74.31	0.3	73.70	74.00	12.7	3,575	0.36%
2022/08/26	3.1	77.61	4	78.28	77.60	-0.9	3,593	-0.03%
2022/08/25	10	74.00	13	74.35	73.60	-3	3,528	-0.09%
2022/08/24	1	73.90	1	74.90	73.50	0	3,519	0.00%
2022/08/22	0.1	75.90	0	75.30	75.00	0.1	3,472	0.00%
2022/08/19	1.3	77.63	1	76.90	77.30	0.3	3,453	0.01%
2022/08/18	1	78.70	12	77.13	77.30	-11	3,431	-0.32%
2022/08/17	23	76.74	5	76.68	76.60	18	3,392	0.53%
2022/08/16	29	78.94	45	78.34	77.70	-16	3,351	-0.48%
2022/08/15	25	76.64	5	75.62	77.90	20	3,242	0.62%
2022/08/11	31	78.19	23.3	78.11	77.50	7.7	3,142	0.25%
2022/08/10	123.1	81.84	114	82.08	78.80	9.1	3,063	0.30%	大買/大賣/
2022/08/09	45.1	79.01	35	79.72	78.90	10.1	2,789	0.36%
2022/08/08	51	79.97	36	80.94	82.60	15	2,668	0.56%
2022/08/05	17	78.09	16	77.93	79.80	1	2,606	0.04%
2022/08/04	38	74.26	38	75.14	75.30	0	2,544	0.00%
2022/08/03	19	77.91	19	78.47	77.20	0	2,509	0.00%
2022/08/01	1	78.80	0.1	79.80	78.20	0.9	2,475	0.04%
2022/07/29	0.1	77.90	0	0.00	78.80	0.1	2,454	0.00%
2022/07/28	25	78.02	26.1	78.96	76.90	-1.1	2,423	-0.05%
2022/07/27	22.1	76.87	33	77.11	79.10	-10.9	2,389	-0.46%
2022/07/26	13	76.91	13	78.30	76.00	0	2,341	0.00%
2022/07/25	0	0.00	0	79.20	79.10	0	2,304	0.00%
2022/07/22	23	76.83	23	77.25	76.80	0	2,235	0.00%
2022/07/21	7	76.66	9.1	76.72	77.30	-2.1	2,191	-0.10%
2022/07/20	40	76.14	37	76.37	77.10	3	2,035	0.15%
2022/07/19	56	75.08	48	74.80	76.10	8	1,816	0.44%
2022/07/18	40.1	70.64	57	70.70	72.90	-16.9	1,408	-1.20%
2022/07/15	4	66.23	35	66.29	69.60	-31	1,012	-3.06%
2022/07/14	21	61.47	25	61.47	63.30	-4	813	-0.49%
2022/07/13	5	57.52	2	57.50	57.60	3	654	0.46%
2022/07/12	10	53.86	9.5	53.40	52.40	0.5	612	0.07%
2022/07/11	0	0.00	0	56.60	56.20	0	599	0.00%
2022/07/08	18.6	58.39	18	57.80	58.70	0.6	578	0.10%
2022/07/07	1	53.40	1	54.70	56.20	0	505	0.00%
2022/07/01	0	0.00	1	52.40	52.00	-1	495	-0.20%
2022/06/28	10	58.60	3	58.40	58.40	7	495	1.41%
2022/06/27	0	0.00	5	59.44	59.40	-5	496	-1.01%
2022/06/24	0	0.00	5	57.50	57.50	-5	497	-1.01%
2022/06/23	2	57.70	2	57.30	57.30	0	496	0.00%
2022/06/22	2	58.80	0	0.00	58.80	2	502	0.40%
2022/06/17	2	60.70	1	61.60	61.60	1	489	0.20%
2022/06/16	6	63.83	7	63.54	62.00	-1	489	-0.20%
2022/06/14	2	62.90	0	0.00	64.90	2	489	0.41%
2022/06/13	32	65.69	0	0.00	64.60	32	486	6.58%
2022/06/10	2	65.70	10	69.00	67.20	-8	477	-1.67%
2022/06/09	7	66.99	3	65.80	66.60	4	424	0.94%
2022/06/07	15	65.75	4	66.58	66.50	11	399	2.75%
2022/06/06	3	65.73	25.1	65.67	67.90	-22.1	358	-6.16%
2022/06/01	10	62.40	0	0.00	62.00	10	320	3.12%
2022/05/09	10	58.60	10	60.70	57.00	0	355	0.00%
2022/04/25	10	60.30	0	0.00	60.40	10	386	2.59%
2022/04/22	0	0.00	10	65.80	62.80	-10	396	-2.52%
2022/04/19	0.1	61.90	0	0.00	61.50	0.1	465	0.02%
2022/04/12	10	63.77	0	0.00	63.20	10	588	1.70%
2022/04/11	0.1	64.90	0	0.00	64.70	0.1	663	0.02%
2022/04/07	0	0.00	1	66.30	65.80	-1	693	-0.14%
2022/04/01	0.2	67.00	0	0.00	66.50	0.2	746	0.03%
2022/03/30	10	66.70	0	0.00	66.60	10	782	1.28%
2022/03/28	2.1	66.14	2	66.00	66.30	0.1	998	0.01%
2022/03/25	2	66.80	0	0.00	66.40	2	1,422	0.14%
2022/03/16	0	0.00	0.1	60.70	61.10	-0.1	1,804	0.00%
2022/03/08	0	0.00	1	61.80	60.90	-1	1,867	-0.05%
2022/03/04	0.1	66.20	0	0.00	66.20	0.1	1,902	0.01%
2022/02/25	0	0.00	1	65.60	65.40	-1	2,041	-0.05%
2022/02/24	0	0.00	1	66.40	64.10	-1	2,121	-0.05%
2022/02/23	0.1	67.20	0	0.00	67.60	0.1	2,461	0.00%
2022/02/16	10	70.00	0	0.00	70.10	10	2,841	0.35%
2022/02/14	5	68.70	0	0.00	68.70	5	2,881	0.17%
2022/02/09	1	71.90	0	0.00	72.00	1	2,898	0.03%
2022/02/08	5	71.60	0	0.00	71.70	5	2,901	0.17%
2022/02/07	6	69.03	1	69.20	69.10	5	2,896	0.17%
2022/01/26	10.2	69.00	0	0.00	68.50	10.2	2,902	0.35%
2022/01/25	0	0.00	1	69.70	68.50	-1	2,914	-0.03%
2022/01/19	4	71.10	1	71.10	71.00	3	3,098	0.10%
2022/01/18	1.1	72.06	0	0.00	71.10	1.1	3,121	0.04%
2022/01/17	0	0.00	0.3	71.00	72.10	-0.3	3,119	-0.01%
2022/01/14	12	71.24	7	69.96	70.60	5	3,109	0.16%
2022/01/13	10	76.00	0	0.00	75.60	10	3,069	0.33%
2022/01/12	0.2	75.30	1	75.10	75.50	-0.8	3,062	-0.03%
2022/01/11	1.3	77.00	1	77.70	76.10	0.3	3,057	0.01%
2022/01/07	31	76.15	21	76.60	76.30	10	3,035	0.33%
2022/01/05	0.2	80.80	0	0.00	80.40	0.2	2,986	0.01%
2022/01/04	3	83.23	2	84.00	83.40	1	2,959	0.03%
2022/01/03	3	81.80	4	81.33	81.90	-1	2,898	-0.03%
2021/12/30	8	81.50	6	79.80	79.80	2	2,878	0.07%
2021/12/29	20	80.60	2	81.10	80.50	18	2,869	0.63%
2021/12/28	1	83.16	11	82.03	81.60	-10	2,873	-0.35%
2021/12/27	30	80.93	1	80.40	80.20	29	2,847	1.02%
2021/12/24	1	82.30	1	79.80	80.10	0	2,843	0.00%
2021/12/23	3	82.63	8	81.90	82.00	-5	2,814	-0.18%
2021/12/22	8	85.80	11	83.83	83.30	-3	2,754	-0.11%
2021/12/21	91	86.26	113	86.74	84.30	-22	2,603	-0.85%	大賣/
2021/12/20	28	82.82	52.2	82.22	83.00	-24.2	2,181	-1.11%
2021/12/17	48.2	81.40	118.3	81.26	80.20	-70.1	2,042	-3.43%	大賣/
2021/12/16	3	75.51	5	76.60	77.00	-2	1,833	-0.11%
2021/12/14	1	74.90	1	74.30	73.60	0	1,819	0.00%
2021/12/13	1	78.10	2	76.65	76.70	-1	1,814	-0.06%
2021/12/10	0	0.00	1	74.70	75.20	-1	1,816	-0.06%
2021/12/09	7	74.30	0	0.00	75.00	7	1,815	0.39%
2021/12/08	0	0.00	1	73.20	73.60	-1	1,805	-0.06%
2021/12/07	1	73.50	2	73.65	73.00	-1	1,807	-0.06%
2021/12/03	2	72.75	1	72.00	72.00	1	1,837	0.05%
2021/12/02	0	0.00	0	71.50	71.20	0	1,868	0.00%
2021/12/01	0	0.00	1	73.30	73.60	-1	1,934	-0.05%
2021/11/30	29	74.08	6	74.20	74.00	23	1,961	1.17%
2021/11/29	21	72.51	2	72.00	72.90	19	2,073	0.92%
2021/11/26	1	75.70	1.1	75.20	75.20	-0.1	2,075	0.00%
2021/11/25	7	80.14	3	81.73	78.10	4	2,059	0.19%
2021/11/24	10	77.20	1	76.70	77.10	9	2,014	0.45%
2021/11/23	1	80.13	1	81.60	78.20	0	2,006	0.00%
2021/11/22	48.4	84.86	51	84.96	84.20	-2.6	2,026	-0.13%
2021/11/19	25	82.84	11	81.98	83.20	14	1,701	0.82%
2021/11/18	17	76.72	17	76.72	75.70	0	1,580	0.00%
2021/11/17	8	74.24	5	73.90	75.10	3	1,493	0.20%
2021/11/16	2	73.70	6	73.10	72.40	-4	1,454	-0.27%
2021/11/15	25	75.74	37	75.30	74.80	-12	1,437	-0.83%
2021/11/12	4	70.95	4	71.70	70.00	0	1,377	0.00%
2021/11/11	1	69.40	2	70.00	68.80	-1	1,353	-0.07%
2021/11/10	3	69.57	3	70.30	70.50	0	1,367	0.00%
2021/11/05	10	67.90	0	0.00	68.00	10	1,402	0.71%
2021/11/04	0	0.00	1	69.90	68.60	-1	1,422	-0.07%
2021/11/03	4	68.90	2	69.80	69.80	2	1,435	0.14%
2021/11/02	0	0.00	12	69.18	68.50	-12	1,443	-0.83%
2021/11/01	3	71.23	5	72.00	70.80	-2	1,437	-0.14%
2021/10/29	11	71.77	11	71.89	72.20	0	1,435	0.00%
2021/10/28	22	70.95	7	72.70	71.10	15	1,422	1.05%
2021/10/27	54	75.28	78	73.60	73.40	-24	1,402	-1.71%
2021/10/26	1	69.20	1	71.90	71.90	0	1,287	0.00%
2021/10/21	0	0.00	2	65.10	63.80	-2	1,341	-0.15%
2021/10/15	2	62.60	2	62.50	61.80	0	1,452	0.00%
2021/10/01	10	64.40	0	0.00	64.10	10	1,774	0.56%
2021/09/29	10	66.50	0	0.00	66.80	10	1,826	0.55%
2021/09/16	8	69.40	0	0.00	69.60	8	2,746	0.29%
2021/09/14	6	71.80	0	0.00	71.30	6	3,090	0.19%
2021/09/13	4	72.30	0	0.00	72.60	4	3,179	0.13%
2021/09/10	1	72.50	0	0.00	73.50	1	3,238	0.03%
2021/09/08	0	0.00	1	72.90	73.00	-1	3,424	-0.03%
2021/09/07	2	78.00	0	0.00	77.50	2	3,493	0.06%
2021/09/06	4	78.85	6	79.62	77.50	-2	3,748	-0.05%
2021/09/03	3	75.50	3	76.50	75.40	0	3,802	0.00%
2021/09/02	4	79.88	4	81.18	74.00	0	3,806	0.00%
2021/09/01	0	0.00	2	75.75	78.30	-2	3,711	-0.05%
2021/08/31	0	0.00	1	69.40	71.20	-1	3,731	-0.03%
2021/08/27	1	70.90	0	0.00	71.10	1	3,925	0.03%
2021/08/26	19	75.68	12	76.54	73.20	7	4,031	0.17%
2021/08/16	0	0.00	1	67.90	68.70	-1	5,363	-0.02%
2021/08/13	54	71.96	1	71.30	70.00	53	5,379	0.99%
2021/08/04	1	78.60	0	0.00	78.50	1	5,734	0.02%
2021/07/30	0	0.00	0.1	80.80	78.10	-0.1	5,729	0.00%
2021/07/28	0	0.00	6	76.05	80.50	-6	5,719	-0.10%
2021/07/27	2	80.55	0	0.00	79.30	2	5,699	0.04%
2021/07/26	0	0.00	3	82.30	82.30	-3	5,799	-0.05%
2021/07/23	1	82.50	2	83.25	83.20	-1	5,893	-0.02%
2021/07/22	1	81.50	1	82.70	81.40	0	5,994	0.00%
2021/07/21	7	82.00	7	81.87	81.50	0	6,052	0.00%
2021/07/20	7	86.27	6	88.20	84.00	1	6,097	0.02%
2021/07/16	3	91.40	1.1	93.12	91.10	1.9	6,256	0.03%
2021/07/15	0	0.00	2	91.80	91.90	-2	6,405	-0.03%
2021/07/14	1	90.90	32	91.00	91.50	-31	6,404	-0.48%
2021/07/13	2	95.90	6	95.30	92.40	-4	6,404	-0.06%
2021/07/12	34	95.34	5	95.64	95.40	29	6,359	0.46%
2021/07/08	17	94.14	6	94.35	93.10	11	6,355	0.17%
2021/07/07	3	93.07	2	93.00	93.00	1	6,321	0.02%
2021/07/06	3	93.50	31	94.22	92.20	-28	6,328	-0.44%
2021/07/05	6	93.08	9	93.54	93.00	-3	6,345	-0.05%
2021/07/02	2	91.70	8	93.36	92.50	-6	6,323	-0.09%
2021/07/01	4	93.25	7	92.39	91.60	-3	6,292	-0.05%
2021/06/30	5	96.68	23	97.29	95.50	-18	6,798	-0.26%
2021/06/29	13	101.76	7	101.49	98.00	6	7,095	0.08%
2021/06/28	18	102.69	162	103.14	103.00	-144	7,010	-2.05%	大賣/鉅額交易
2021/06/25	172	102.95	32.4	102.04	99.60	139.6	6,827	2.04%	大買/鉅額交易
2021/06/24	22.4	99.33	10	96.27	97.70	12.4	6,553	0.19%
2021/06/23	16	94.33	16	95.69	98.60	0	6,422	0.00%
2021/06/22	11	93.89	73	94.60	93.00	-62	6,254	-0.99%
2021/06/21	1	95.30	1	92.80	92.50	0	6,197	0.00%
2021/06/18	83	95.64	8	96.30	95.90	75	6,174	1.21%
2021/06/17	11	93.33	1	94.50	93.50	10	6,070	0.16%
2021/06/16	2	91.70	3	93.77	91.70	-1	6,054	-0.02%
2021/06/15	43	99.87	12	99.63	94.70	31	6,003	0.52%
2021/06/11	2	95.00	1	94.50	97.90	1	5,756	0.02%
2021/06/10	0	0.00	1	88.70	89.00	-1	5,899	-0.02%
2021/06/09	2	88.80	0	0.00	88.60	2	6,033	0.03%
2021/06/08	6	91.58	64	90.30	90.00	-58	6,106	-0.95%
2021/06/07	11	93.33	17	93.04	91.00	-6	6,514	-0.09%
2021/06/04	12	93.42	8	93.54	92.40	4	6,436	0.06%
2021/06/03	18	93.82	23	94.32	92.20	-5	6,617	-0.08%
2021/06/02	72	98.11	59	96.42	93.90	13	6,489	0.20%
2021/06/01	1	92.90	5	95.26	97.70	-4	6,152	-0.07%
2021/05/31	11	89.67	4	89.40	88.90	7	6,078	0.12%
2021/05/28	27	92.81	39	92.06	92.00	-12	5,981	-0.20%
2021/05/27	144	93.32	153	93.54	93.00	-9	5,834	-0.15%	大買/大賣/
2021/05/26	35	83.56	27	85.44	88.50	8	5,502	0.15%
2021/05/25	9	79.82	8	78.65	80.50	1	5,222	0.02%
2021/05/24	17	71.01	6	71.63	73.20	11	5,136	0.21%
2021/05/21	43	69.36	2	69.80	69.80	41	5,102	0.80%
2021/05/19	15	70.18	12	69.95	69.90	3	5,074	0.06%
2021/05/18	6	75.38	4	75.60	77.40	2	4,920	0.04%
2021/05/14	0	0.00	40.2	78.19	78.20	-40.2	4,776	-0.84%
2021/05/12	0	0.00	3	66.47	64.70	-3	4,903	-0.06%
2021/05/11	0	0.00	1	71.00	69.20	-1	5,042	-0.02%
2021/05/06	1	79.60	0	0.00	73.70	1	5,255	0.02%
2021/05/05	2	82.00	0	0.00	80.00	2	5,263	0.04%
2021/05/03	13	79.79	13	79.51	78.20	0	5,255	0.00%
2021/04/29	11	86.07	13	86.01	86.70	-2	5,135	-0.04%
2021/04/28	2	93.90	2	90.40	88.10	0	5,035	0.00%
2021/04/27	1	99.00	4	97.58	96.80	-3	4,910	-0.06%
2021/04/26	11	97.25	8	94.95	96.10	3	4,829	0.06%
2021/04/23	32	95.64	7	95.47	94.00	25	4,729	0.53%
2021/04/22	40	104.21	9	106.17	104.00	31	4,603	0.67%
2021/04/21	16	122.13	21	122.05	115.50	-5	4,484	-0.11%
2021/04/20	1	118.00	3	122.67	128.00	-2	4,309	-0.05%
2021/04/19	0	0.00	3.2	126.10	124.00	-3.2	4,318	-0.07%
2021/04/16	3	119.50	0.1	120.00	120.00	2.9	4,297	0.07%
2021/04/15	9.1	105.98	2.1	109.51	109.50	7.1	4,271	0.17%
2021/04/14	11	109.50	9	121.00	109.50	2	4,203	0.05%
2021/04/13	2	129.71	1.2	130.00	121.50	0.8	4,197	0.02%
2021/04/12	1.5	125.27	12	125.42	124.00	-10.5	4,189	-0.25%
2021/04/09	3	128.67	14.4	127.42	124.50	-11.4	4,163	-0.27%
2021/04/08	3.2	138.13	2	136.00	138.00	1.2	4,122	0.03%
2021/04/07	29	133.02	7	133.71	132.00	22	4,109	0.54%
2021/04/06	69.2	126.50	52	128.75	132.00	17.2	4,075	0.42%
2021/04/01	43.2	117.39	37	117.12	120.00	6.2	3,508	0.18%
2021/03/31	0	0.00	0	109.50	109.50	0	3,145	0.00%
2021/03/30	0	0.00	1	94.00	99.70	-1	3,104	-0.03%
2021/03/29	5	85.00	4	84.50	90.70	1	3,051	0.03%
2021/03/26	4	80.63	11	80.23	82.50	-7	3,005	-0.23%
2021/03/25	0	0.00	1	83.00	79.00	-1	2,971	-0.03%
2021/03/24	15.2	77.96	5.2	79.99	80.00	10.1	2,935	0.34%
2021/03/23	3	74.43	15	75.71	77.00	-12	2,899	-0.41%
2021/03/22	9	80.17	16	79.56	79.30	-7	2,854	-0.25%
2021/03/19	10	80.00	23	79.10	81.60	-13	2,814	-0.46%
2021/03/18	17	76.29	2	76.45	76.90	15	2,768	0.54%
2021/03/17	2	73.00	7	73.89	73.00	-5	2,717	-0.18%
2021/03/16	86	76.15	68	75.34	71.70	18	2,671	0.67%
2021/03/15	21.2	73.97	10.1	73.38	74.20	11.1	2,397	0.46%
2021/03/12	5	66.38	26	67.10	67.50	-21	2,224	-0.94%
2021/03/11	64	59.25	142.2	60.93	61.40	-78.2	2,102	-3.72%	大賣/
2021/03/10	1	55.90	0	0.00	55.90	1	1,650	0.06%
2021/03/09	38	50.73	18.1	50.79	50.90	19.9	1,638	1.21%
2021/03/08	10	46.35	0	0.00	46.35	10	1,348	0.74%
2021/03/04	0	0.00	84	38.40	38.35	-84	1,353	-6.21%
2021/02/25	11	36.54	0	0.00	36.50	11	1,341	0.82%
2021/02/24	10	36.45	37	36.29	36.20	-27	1,336	-2.02%
2021/02/23	64	37.70	5	37.53	37.60	59	1,321	4.46%
2021/02/22	5	37.50	100	39.01	38.75	-95	1,301	-7.30%
2021/02/19	6	36.83	3	36.42	36.80	3	1,257	0.24%
2021/02/18	13	36.12	3	35.85	36.00	10	1,242	0.80%
2021/02/17	0	0.00	1	34.90	34.40	-1	1,235	-0.08%
2021/02/05	0	0.00	4	34.20	34.15	-4	1,238	-0.32%
2021/02/04	5	35.48	3	36.50	34.70	2	1,222	0.16%
2021/02/03	65	37.84	3	36.80	35.85	62	1,169	5.30%
2021/02/02	127	37.05	62	37.09	37.55	65	1,040	6.25%	大買/
2021/01/29	1	43.95	4	44.73	45.35	-3	841	-0.36%
2021/01/28	1	37.25	5	40.53	41.25	-4	719	-0.56%
2021/01/26	1	36.95	1	36.35	36.30	0	610	0.00%
2021/01/20	0	0.00	1	35.30	35.05	-1	559	-0.18%
2021/01/12	3	38.28	1.1	36.72	36.65	1.9	520	0.37%
2021/01/06	5	35.90	20	35.24	35.55	-15	475	-3.15%
2021/01/05	15	37.20	0	0.00	36.90	15	458	3.27%
2020/12/30	0	0.00	2	37.83	37.60	-2	411	-0.49%
2020/12/29	2	37.30	0	0.00	37.10	2	403	0.50%
2020/12/28	1	37.40	1	36.75	37.30	0	396	0.00%
2020/12/24	1	35.75	7	36.00	36.00	-6	374	-1.60%
2020/12/14	2	36.10	0	0.00	36.90	2	364	0.55%
2020/12/10	0	0.00	3	37.23	37.20	-3	361	-0.83%
2020/12/07	0	0.00	2	36.28	36.35	-2	394	-0.51%
2020/12/03	1	37.60	3	37.63	37.35	-2	385	-0.52%
2020/12/02	0	0.00	1	37.80	37.60	-1	378	-0.26%
2020/12/01	2	37.50	0	0.00	37.90	2	371	0.54%
2020/11/30	1	38.70	1	37.70	37.40	0	358	0.00%
2020/11/27	6	38.00	8	38.27	38.35	-2	359	-0.56%
2020/11/26	0	0.00	4	36.39	36.60	-4	320	-1.25%
2020/11/24	2	36.15	0	0.00	36.30	2	314	0.64%
2020/11/18	1	35.20	0	0.00	35.10	1	280	0.36%
2020/11/16	5	35.25	0	0.00	35.80	5	279	1.79%
2020/11/13	2	35.65	0	0.00	35.80	2	263	0.76%
2020/10/30	0	0.00	1	32.70	32.50	-1	280	-0.36%
2020/10/13	2	33.50	2	33.95	33.70	0	291	0.00%
2020/10/06	1	34.95	0	0.00	34.40	1	297	0.34%
2020/09/28	0	0.00	2	32.55	33.15	-2	380	-0.53%
2020/09/24	2	33.10	0	0.00	33.00	2	391	0.51%
2020/09/22	1	34.30	0	0.00	34.35	1	394	0.25%
2020/09/21	0	0.00	1	34.90	35.05	-1	394	-0.25%
2020/09/16	2	34.90	0	0.00	34.70	2	395	0.51%
2020/09/11	2	36.58	4	36.75	36.00	-2	394	-0.51%
2020/09/03	1	36.30	1	35.00	35.10	0	381	0.00%
2020/09/02	3	35.83	1	35.90	36.05	2	383	0.52%
2020/08/28	0	0.00	5	33.00	32.85	-5	381	-1.31%
2020/08/26	0	0.00	0	34.00	33.80	0	389	-0.01%
2020/08/20	1	31.30	0	0.00	32.00	1	477	0.21%
2020/08/19	2	34.00	1	33.90	33.70	1	476	0.21%
2020/08/18	3	34.88	0	0.00	34.65	3	473	0.63%
2020/08/06	5	35.20	0	0.00	35.10	5	480	1.04%
2020/07/30	1	34.90	0	0.00	35.00	1	605	0.17%
2020/07/27	0	0.00	1	35.90	35.60	-1	621	-0.16%
2020/07/20	1	37.00	0	0.00	36.85	1	630	0.16%
2020/07/17	0	0.00	1	37.45	37.45	-1	631	-0.16%
2020/07/15	0	0.00	1	37.55	37.40	-1	633	-0.16%
2020/07/10	0	0.00	1	38.35	37.90	-1	641	-0.16%
2020/07/09	2	40.95	2	39.45	39.45	0	643	0.00%
2020/07/08	3	39.83	2	39.70	39.70	1	637	0.16%
2020/07/07	8	41.32	13	39.46	39.90	-5	628	-0.80%
2020/06/30	0	0.00	1	37.20	37.25	-1	601	-0.17%
2020/06/23	1	38.60	0	0.00	38.20	1	603	0.17%
2020/06/19	1	38.65	1	39.00	38.70	0	608	0.00%
2020/06/18	0	0.00	1	38.10	38.50	-1	607	-0.16%
2020/06/17	3	39.18	1	38.70	38.25	2	608	0.33%
2020/06/16	1	38.75	2	38.40	38.55	-1	605	-0.17%
2020/06/15	1	37.20	0	0.00	36.70	1	606	0.16%
2020/06/11	3	38.18	19	37.90	37.40	-16	620	-2.58%
2020/06/10	1	39.10	0	0.00	38.75	1	620	0.16%
2020/05/28	8	40.20	0	0.00	38.70	8	601	1.33%
2020/05/27	1	38.50	4	40.04	40.05	-3	569	-0.53%
2020/05/26	3	36.50	3	36.70	36.45	0	524	0.00%
2020/05/21	1	36.85	0	0.00	36.60	1	521	0.19%
2020/05/20	0	0.00	1	36.15	36.15	-1	523	-0.19%
2020/05/18	0	0.00	1	36.95	36.80	-1	516	-0.19%
2020/05/13	2	40.00	2	39.30	39.30	0	504	0.00%
2020/05/12	0	0.00	3	41.53	40.00	-3	499	-0.60%
2020/05/07	10	40.10	25	39.50	39.85	-15	458	-3.27%
2020/05/06	21	39.47	2	39.38	39.95	19	429	4.42%
2020/05/05	5	36.26	7	35.94	36.35	-2	384	-0.52%
2020/04/27	1	33.30	0	33.80	33.80	1	381	0.25%
2020/04/16	0	0.00	1	33.60	33.30	-1	360	-0.28%
2020/04/15	0	0.00	2	33.70	32.70	-2	356	-0.56%
2020/04/14	7	33.41	2	33.30	33.30	5	353	1.41%
2020/04/09	5	33.50	1	32.50	33.45	4	334	1.19%
2020/03/31	1	25.80	0	0.00	25.60	1	315	0.32%
2020/03/27	1	27.30	0	0.00	26.05	1	320	0.31%
2020/03/24	3	24.05	4	24.23	24.10	-1	359	-0.28%
2020/03/23	0	0.00	2	21.80	22.90	-2	359	-0.56%
2020/03/20	0.2	23.00	0	0.00	23.00	0.2	355	0.04%
2020/03/18	1	22.60	0	0.00	23.25	1	343	0.29%
2020/03/17	0	0.00	2	22.75	22.35	-2	336	-0.59%
2020/03/12	0	0.00	1	31.00	30.15	-1	308	-0.32%
2020/03/09	10	34.65	0	0.00	34.50	10	295	3.39%
2020/03/06	1	35.30	0	0.00	36.00	1	291	0.34%
2020/03/04	5	34.90	0	0.00	34.95	5	292	1.71%
2020/03/03	0	0.00	3	36.83	37.05	-3	284	-1.06%
2020/02/24	1	39.35	0	0.00	39.05	1	275	0.36%
2020/02/20	0	0.00	1	40.80	40.70	-1	269	-0.37%
2020/02/18	5	41.25	0	0.00	41.30	5	271	1.84%
2020/02/12	1	41.70	0	0.00	41.30	1	268	0.37%
2020/02/03	0	0.00	10	37.50	37.65	-10	261	-3.83%
2020/01/30	5	41.50	0	0.00	41.10	5	313	1.59%
2020/01/20	1	45.65	0	0.00	45.65	1	315	0.32%
2020/01/16	6	45.88	0	0.00	45.85	6	327	1.83%
2020/01/15	1	46.00	1	45.85	45.85	0	330	0.00%
2020/01/14	2	46.00	2	46.20	46.20	0	336	0.00%
2020/01/09	1	45.80	5	45.35	45.45	-4	341	-1.17%
2020/01/08	5	45.45	0	0.00	45.30	5	341	1.46%
2019/12/26	10	49.50	3	48.50	48.20	7	354	1.98%
2019/12/25	1	47.75	2	47.80	47.70	-1	342	-0.29%
2019/12/24	6	48.58	0	0.00	47.90	6	344	1.74%
2019/12/23	3	49.70	4	49.86	48.55	-1	340	-0.29%
2019/12/19	0	0.00	5	47.00	46.75	-5	292	-1.71%
2019/12/17	0	0.00	1	46.30	45.85	-1	288	-0.35%
2019/12/06	0	0.00	1	45.60	45.45	-1	305	-0.33%
2019/12/04	0	0.00	1	44.80	44.80	-1	313	-0.32%
2019/12/03	2	45.38	0	0.00	45.40	2	314	0.64%
2019/11/29	2	46.58	0	0.00	46.20	2	328	0.59%
2019/11/28	0	0.00	1	46.10	46.10	-1	355	-0.28%
2019/11/27	0	0.00	3	46.10	46.10	-3	367	-0.82%
2019/11/26	1	46.80	1	46.50	46.50	0	366	0.00%
2019/11/14	2	46.78	0	0.00	46.80	2	376	0.53%
2019/11/08	0	0.00	1	47.65	47.50	-1	386	-0.26%
2019/11/06	4	48.20	0	0.00	47.80	4	392	1.02%
2019/11/04	5	49.29	0	0.00	49.05	5	388	1.29%
2019/11/01	2	49.45	0	0.00	49.40	2	388	0.51%
2019/10/30	2	51.25	0	0.00	51.20	2	387	0.52%
2019/10/29	12	52.38	12	52.18	51.70	0	382	0.00%
2019/10/24	1	49.00	2	49.10	49.00	-1	331	-0.30%
2019/10/14	1	47.20	1	47.05	47.10	0	361	0.00%
2019/10/09	18	46.81	0	0.00	46.70	18	365	4.93%
2019/10/08	2	47.00	1	48.00	47.10	1	373	0.27%
2019/10/07	2	49.20	2	47.45	48.05	0	392	0.00%
2019/10/04	2	48.40	2	49.13	48.25	0	414	0.00%
2019/10/03	2	49.10	2	47.90	49.20	0	421	0.00%
2019/10/02	0	0.00	18	47.03	48.80	-18	438	-4.10%
2019/09/27	1	48.90	0	0.00	48.90	1	448	0.22%
2019/09/16	1	51.40	1	52.10	51.40	0	530	0.00%
2019/09/12	1	53.10	0	0.00	53.00	1	533	0.19%
2019/09/09	2	51.60	0	0.00	52.20	2	544	0.37%
2019/09/06	0	0.00	5	51.50	51.30	-5	554	-0.90%
2019/09/03	3	53.13	3	53.27	52.90	0	609	0.00%
2019/09/02	5	53.50	1	53.50	54.00	4	598	0.67%
2019/08/23	10	49.40	0	0.00	49.35	10	566	1.76%
2019/08/06	1	50.40	0	0.00	50.70	1	586	0.17%
2019/07/30	1	51.60	3	52.57	51.60	-2	599	-0.33%
2019/07/24	1	53.70	0	0.00	53.40	1	625	0.16%
2019/07/18	5	55.56	0	0.00	54.00	5	631	0.79%
2019/07/12	4	56.60	4	56.60	57.00	0	618	0.00%
2019/07/11	4	58.50	4	58.10	57.30	0	614	0.00%
2019/07/10	3	57.10	3	58.00	57.90	0	601	0.00%
2019/07/09	1	56.20	0	0.00	56.70	1	583	0.17%
2019/07/03	1	54.60	2	54.05	53.80	-1	578	-0.17%
2019/06/27	0	0.00	2	54.30	53.60	-2	609	-0.33%
2019/06/24	0	0.00	1	52.70	52.60	-1	620	-0.16%
2019/06/21	3	54.17	1	53.30	53.20	2	637	0.31%
2019/06/20	1	52.20	1	52.00	52.40	0	637	0.00%
2019/06/19	0	0.00	1	52.30	51.60	-1	677	-0.15%
2019/06/14	1	50.80	1	51.10	50.80	0	805	0.00%
2019/06/13	14	50.20	14	50.47	51.10	0	827	0.00%
2019/06/12	1	49.25	0	0.00	48.60	1	836	0.12%
2019/06/11	0	0.00	4	47.96	48.10	-4	898	-0.45%
2019/06/10	0	0.00	2	45.95	46.20	-2	954	-0.21%
2019/06/06	5	45.20	0	0.00	44.80	5	1,032	0.48%
2019/06/05	11	46.10	0	0.00	46.05	11	1,044	1.05%
2019/06/04	2	46.25	3	45.48	45.60	-1	1,067	-0.09%
2019/06/03	1	45.40	0	0.00	45.30	1	1,107	0.09%
2019/05/30	11	45.21	1	45.25	45.25	10	1,243	0.80%
2019/05/29	7	45.24	1	45.20	45.20	6	1,371	0.44%
2019/05/27	7	46.39	5	45.45	45.45	2	1,519	0.13%
2019/05/24	6	45.87	1	46.20	45.80	5	1,619	0.31%
2019/05/23	4	45.95	2	45.85	45.80	2	1,682	0.12%
2019/05/20	1	47.00	0	0.00	46.95	1	1,819	0.05%
2019/05/16	0	0.00	3	49.10	48.25	-3	1,854	-0.16%
2019/05/15	0	0.00	2	49.35	48.90	-2	1,866	-0.11%
2019/05/14	8	46.16	7	47.31	48.80	1	1,871	0.05%
2019/05/13	1	50.30	0	0.00	48.65	1	1,869	0.05%
2019/05/10	9	50.52	0	0.00	50.50	9	1,870	0.48%
2019/05/09	1	52.70	0	0.00	51.50	1	1,871	0.05%
2019/05/08	7	51.90	8	52.09	53.30	-1	1,877	-0.05%
2019/05/07	2	53.50	0	0.00	53.30	2	1,876	0.11%
2019/05/06	9	54.16	10	54.16	54.00	-1	1,920	-0.05%
2019/05/03	1	52.40	1	53.20	54.00	0	1,910	0.00%
2019/04/30	2	50.85	1	51.40	52.30	1	1,891	0.05%
2019/04/29	0	0.00	14	51.56	50.30	-14	1,887	-0.74%
2019/04/26	2	52.35	2	52.00	52.00	0	1,899	0.00%
2019/04/25	1	51.70	1	52.40	52.70	0	1,897	0.00%
2019/04/24	5	52.18	5	51.96	51.80	0	1,890	0.00%
2019/04/23	2	53.30	2	52.90	52.90	0	1,885	0.00%
2019/04/22	2	54.45	1	54.30	54.10	1	1,882	0.05%
2019/04/19	2	54.50	2	54.10	54.00	0	1,895	0.00%
2019/04/18	1	54.80	1	54.80	53.80	0	1,908	0.00%
2019/04/17	0	0.00	1	55.20	54.50	-1	1,906	-0.05%
2019/04/16	1	54.50	0	0.00	54.40	1	1,902	0.05%
2019/04/15	3	55.73	0	0.00	55.10	3	1,898	0.16%
2019/04/12	0	0.00	1	55.50	55.30	-1	1,898	-0.05%
2019/04/11	2	57.50	0	0.00	56.80	2	1,891	0.11%
2019/04/10	3	56.90	3	56.90	57.00	0	1,877	0.00%
2019/04/02	9	57.97	10	58.07	57.50	-1	1,834	-0.05%
2019/04/01	24	58.93	25	58.94	57.80	-1	1,825	-0.05%
2019/03/28	1	58.00	1	56.80	56.70	0	1,803	0.00%
2019/03/27	11	58.19	11	58.36	58.00	0	1,794	0.00%
2019/03/26	9	58.54	8	58.90	58.50	1	1,789	0.06%
2019/03/25	33	57.99	32	58.12	58.10	1	1,769	0.06%
2019/03/22	13	60.38	11	60.57	59.60	2	1,743	0.11%
2019/03/21	33	61.16	35	61.26	60.80	-2	1,700	-0.12%
2019/03/20	6	60.43	24	60.28	59.50	-18	1,638	-1.10%
2019/03/19	16	60.31	15	60.89	59.50	1	1,604	0.06%
2019/03/18	31	60.55	14	60.33	60.30	17	1,584	1.07%
2019/03/15	49	60.49	48	60.64	59.10	1	1,556	0.06%
2019/03/14	2	61.35	6	61.22	61.00	-4	1,511	-0.26%
2019/03/13	51	60.58	48	60.90	60.30	3	1,464	0.20%
2019/03/12	20	60.94	18	61.06	58.90	2	1,401	0.14%
2019/03/08	2	58.00	2	58.00	58.20	0	1,353	0.00%
2019/03/07	6	59.35	8	59.63	57.80	-2	1,341	-0.15%
2019/03/06	15	60.78	16	60.65	60.60	-1	1,332	-0.08%
2019/03/05	76	61.15	63	61.39	60.00	13	1,297	1.00%
2019/03/04	30	60.60	41	60.78	61.10	-11	1,215	-0.90%
2019/02/27	33	58.71	32	58.95	58.10	1	1,098	0.09%
2019/02/26	8	55.80	8	55.55	55.30	0	999	0.00%
2019/02/25	15	55.89	20	55.91	55.40	-5	1,055	-0.47%
2019/02/22	12	54.03	12	54.45	54.20	0	954	0.00%
2019/02/21	15	54.63	4	55.05	55.40	11	890	1.23%
2019/02/20	0	0.00	2	51.50	50.40	-2	783	-0.26%
2019/02/19	0	0.00	3	50.97	51.00	-3	780	-0.38%
2019/02/15	2	50.70	1	50.50	50.00	1	772	0.13%
2019/01/30	3	47.35	3	47.52	47.40	0	873	0.00%
2019/01/29	0	0.00	5	48.30	47.40	-5	939	-0.53%
2019/01/28	5	46.98	0	0.00	47.20	5	950	0.53%
2019/01/25	0	0.00	10	48.80	47.40	-10	1,003	-1.00%
2019/01/18	1	45.50	0	0.00	45.50	1	1,283	0.08%
2019/01/17	4	45.05	0	0.00	44.90	4	1,350	0.30%
2019/01/16	1	45.50	0	0.00	45.30	1	1,495	0.07%
2019/01/15	5	45.46	1	45.85	45.35	4	1,581	0.25%
2019/01/11	1	47.00	6	46.95	45.65	-5	1,767	-0.28%
2018/12/28	3	44.50	0	0.00	44.20	3	1,896	0.16%
2018/12/27	2	44.50	0	0.00	44.50	2	1,928	0.10%
2018/12/24	0	0.00	1	45.25	45.85	-1	1,979	-0.05%
2018/12/18	1	46.45	1	46.90	46.50	0	2,020	0.00%
2018/12/14	4	46.71	5	47.01	47.00	-1	2,074	-0.05%
2018/12/13	1	47.70	1	48.25	47.35	0	2,093	0.00%
2018/12/12	0	0.00	2	46.90	46.80	-2	2,123	-0.09%
2018/12/11	3	45.50	3	45.80	45.55	0	2,155	0.00%
2018/12/10	1	46.75	0	0.00	45.90	1	2,208	0.05%
2018/12/07	1	47.10	3	47.27	47.50	-2	2,260	-0.09%
2018/12/06	4	46.76	1	47.15	46.70	3	2,285	0.13%
2018/12/03	1	51.20	0	0.00	51.30	1	2,306	0.04%
2018/11/30	0	0.00	1	49.35	49.80	-1	2,280	-0.04%
2018/11/29	0	0.00	1	50.20	48.60	-1	2,279	-0.04%
2018/11/28	1	48.50	0	0.00	48.20	1	2,263	0.04%
2018/11/26	0	0.00	4	47.28	47.20	-4	2,274	-0.18%
2018/11/23	0	0.00	10	48.00	46.50	-10	2,274	-0.44%
2018/11/22	72	50.52	58	51.09	47.70	14	2,262	0.62%
2018/11/21	1	47.00	1	48.00	48.05	0	2,196	0.00%
2018/11/19	0	0.00	1	48.00	47.95	-1	2,221	-0.05%
2018/11/16	2	47.53	1	48.05	47.45	1	2,237	0.04%
2018/11/15	1	47.00	5	47.30	47.30	-4	2,232	-0.18%
2018/11/14	2	48.10	10	47.43	47.35	-8	2,244	-0.36%
2018/11/12	1	48.80	0	0.00	47.70	1	2,246	0.04%
2018/11/09	4	50.05	1	50.80	50.00	3	2,238	0.14%
2018/11/08	4	51.10	3	51.87	50.20	1	2,252	0.04%
2018/11/07	7	50.59	6	50.98	51.40	1	2,216	0.05%
2018/11/06	6	50.98	6	51.08	49.00	0	2,202	0.00%
2018/11/05	0	0.00	3	50.20	50.30	-3	2,139	-0.14%
2018/11/02	10	51.23	7	50.54	49.80	3	2,133	0.14%
2018/11/01	7	50.60	7	50.77	50.60	0	2,097	0.00%
2018/10/31	17	48.48	17	48.87	48.75	0	2,062	0.00%
2018/10/30	5	46.92	4	46.05	47.20	1	2,028	0.05%
2018/10/29	21	49.23	20	49.82	47.00	1	1,996	0.05%
2018/10/26	20	53.31	18	51.33	50.20	2	1,944	0.10%
2018/10/25	12	51.51	15	51.76	52.20	-3	1,875	-0.16%
2018/10/24	9	53.94	57	53.93	54.40	-48	1,798	-2.67%
2018/10/23	19	52.68	17	52.98	51.00	2	1,671	0.12%
2018/10/22	9	52.51	13	51.70	53.20	-4	1,609	-0.25%
2018/10/19	17	47.60	16	47.16	48.40	1	1,519	0.07%
2018/10/18	3	46.40	3	46.63	46.60	0	1,461	0.00%
2018/10/17	1	45.25	0	0.00	47.00	1	1,475	0.07%
2018/10/16	1	43.50	0	0.00	43.70	1	1,510	0.07%
2018/10/15	1	42.80	0	0.00	42.60	1	1,573	0.06%
2018/10/12	2	41.28	0	0.00	41.95	2	1,718	0.12%
2018/10/11	20	39.65	3	39.65	39.65	17	1,758	0.97%
2018/10/09	6.1	45.40	1	44.80	44.05	5.1	1,844	0.28%
2018/10/08	1	46.15	1	46.45	47.00	0	1,896	0.00%
2018/10/03	7	50.41	2	51.70	49.80	5	1,932	0.26%
2018/10/02	1	53.20	2	52.65	52.20	-1	1,944	-0.05%
2018/10/01	1	52.60	0	0.00	52.50	1	1,961	0.05%
2018/09/28	22	53.86	2	52.40	52.00	20	2,009	1.00%
2018/09/19	8	50.60	8	50.70	49.70	0	2,041	0.00%
2018/09/17	1	53.10	1	54.70	53.50	0	2,028	0.00%
2018/09/14	36	50.31	17	51.58	54.40	19	2,021	0.94%
2018/09/13	44	50.49	61	50.46	49.50	-17	1,980	-0.86%
2018/09/12	8	53.89	1	58.60	55.00	7	1,975	0.35%
2018/09/11	1	58.00	0	0.00	58.60	1	2,022	0.05%
2018/09/10	0	0.00	6	59.47	58.00	-6	2,044	-0.29%
2018/09/07	1	58.50	1	62.60	60.00	0	2,076	0.00%
2018/09/06	0	0.00	2	62.10	62.20	-2	2,140	-0.09%
2018/09/05	2	62.10	3	62.70	61.90	-1	2,265	-0.04%
2018/09/03	0	0.00	1	63.00	61.60	-1	2,501	-0.04%
2018/08/30	1	61.20	0	0.00	61.70	1	2,752	0.04%
2018/08/29	5	60.92	0	0.00	60.80	5	2,848	0.18%
2018/08/28	2	62.05	1	61.60	61.60	1	3,033	0.03%
2018/08/27	0	0.00	1	61.30	61.80	-1	3,199	-0.03%
2018/08/23	2	60.70	0	0.00	60.90	2	3,572	0.06%
2018/08/22	0	0.00	0.1	59.50	59.70	-0.1	3,589	0.00%
2018/08/21	0	0.00	2	59.60	59.50	-2	3,639	-0.05%
2018/08/20	0	0.00	1	58.70	56.80	-1	3,714	-0.03%
2018/08/17	0	0.00	1	58.20	58.00	-1	3,844	-0.03%
2018/08/15	5	59.40	7	58.56	58.50	-2	4,175	-0.05%
2018/08/14	1	61.50	0	0.00	61.00	1	4,285	0.02%
2018/08/13	5	62.16	9	62.19	61.00	-4	4,343	-0.09%
2018/08/10	1	65.00	1	63.90	63.90	0	4,327	0.00%
2018/08/08	5	66.44	7	65.30	65.30	-2	4,365	-0.05%
2018/08/07	0	0.00	1	65.20	64.90	-1	4,357	-0.02%
2018/07/31	2	62.60	3	62.20	62.70	-1	4,331	-0.02%
2018/07/30	9	62.94	2	62.10	62.10	7	4,337	0.16%
2018/07/25	1	61.70	0	0.00	62.50	1	4,322	0.02%
2018/07/23	5	61.20	11	61.94	61.50	-6	4,295	-0.14%
2018/07/20	8	71.40	11	70.80	67.70	-3	4,261	-0.07%
2018/07/19	29	71.33	30	70.91	69.00	-1	4,202	-0.02%
2018/07/18	0	0.00	11	68.53	68.50	-11	4,079	-0.27%
2018/07/17	42.1	68.51	29.1	67.91	69.80	13	4,039	0.32%
2018/07/16	11	67.66	12	67.52	66.00	-1	3,981	-0.03%
2018/07/13	1	65.20	2	65.60	65.10	-1	3,933	-0.03%
2018/07/11	2	61.80	0	0.00	62.20	2	3,943	0.05%
2018/07/09	0	0.00	1	63.30	63.80	-1	4,022	-0.02%
2018/07/06	5	58.20	5	58.64	61.90	0	4,134	0.00%
2018/06/29	0	0.00	1	64.00	64.90	-1	4,237	-0.02%
2018/06/28	3	62.10	3	62.57	62.00	0	4,228	0.00%
2018/06/26	0	0.00	7	62.74	63.30	-7	4,336	-0.16%
2018/06/25	2	63.60	2	63.85	63.00	0	4,356	0.00%
2018/06/22	2	63.00	9	62.59	62.00	-7	4,356	-0.16%
2018/06/21	9	64.70	6	64.80	64.20	3	4,375	0.07%
2018/06/20	17	62.24	23	61.89	65.00	-6	4,364	-0.14%
2018/06/19	1	63.00	0	0.00	62.00	1	4,365	0.02%
2018/06/15	4	66.65	3	66.47	64.50	1	4,446	0.02%
2018/06/14	8	67.73	6	67.27	66.90	2	4,427	0.05%
2018/06/13	9	68.27	7	67.51	67.30	2	4,376	0.05%
2018/06/12	7	68.17	9	67.66	66.70	-2	4,381	-0.05%
2018/06/11	6.1	66.28	9.1	65.33	65.20	-3	4,362	-0.07%
2018/06/08	32	65.75	68	66.13	64.00	-36	4,285	-0.84%
2018/06/07	8	62.15	9	62.00	62.50	-1	4,133	-0.02%
2018/06/06	13	63.65	2	63.90	63.50	11	4,133	0.27%
2018/06/05	18	64.24	22	63.61	63.00	-4	4,151	-0.10%
2018/06/04	77	64.16	44	63.22	61.50	33	3,975	0.83%
2018/06/01	7.1	61.18	1	62.00	62.00	6.1	3,807	0.16%
2018/05/31	11	54.83	21	55.14	57.20	-10	3,509	-0.28%
2018/05/30	1	51.60	2	52.05	52.00	-1	3,428	-0.03%
2018/05/29	2	54.50	4	53.55	52.90	-2	3,403	-0.06%
2018/05/28	11	56.39	10	56.96	55.00	1	3,356	0.03%
2018/05/25	24	56.83	22	56.79	55.60	2	3,325	0.06%
2018/05/24	51	54.86	36	54.55	56.80	15	3,194	0.47%
2018/05/23	41	52.89	48	52.90	51.70	-7	3,019	-0.23%
2018/05/22	20	52.01	14	51.74	51.50	6	2,936	0.20%
2018/05/21	0	0.00	8	47.41	49.50	-8	2,818	-0.28%
2018/05/18	7	46.26	9	45.17	45.00	-2	2,778	-0.07%
2018/05/17	2	45.78	5	45.96	45.60	-3	2,805	-0.11%
2018/05/16	5	45.36	8	45.87	44.75	-3	2,801	-0.11%
2018/05/15	9	44.98	0	0.00	44.30	9	2,797	0.32%
2018/05/14	4	44.00	4	44.30	44.60	0	2,821	0.00%
2018/05/09	2	46.05	0	0.00	45.50	2	2,802	0.07%
2018/05/08	5	46.65	0	0.00	46.80	5	2,801	0.18%
2018/05/07	1	47.30	1	47.35	47.00	0	2,818	0.00%
2018/05/04	1	46.55	5	46.79	46.60	-4	2,860	-0.14%
2018/05/03	4	46.25	0	0.00	46.05	4	2,884	0.14%
2018/05/02	0	0.00	2	47.53	47.55	-2	2,940	-0.07%
2018/04/30	1	46.05	4	46.38	47.55	-3	3,008	-0.10%
2018/04/27	3	45.77	3	46.15	46.25	0	3,036	0.00%
2018/04/26	19	44.98	16	45.10	45.00	3	3,143	0.10%
2018/04/25	3	46.58	7	46.76	48.00	-4	3,129	-0.13%
2018/04/24	26	46.68	21	47.09	46.45	5	3,158	0.16%
2018/04/23	17	48.64	14	49.38	48.55	3	3,199	0.09%
2018/04/20	7	50.60	4	50.90	49.60	3	3,334	0.09%
2018/04/19	6	48.23	7	48.64	48.55	-1	3,320	-0.03%
2018/04/18	3	49.52	3	48.00	48.60	0	3,312	0.00%
2018/04/17	17	51.22	21	51.20	49.30	-4	3,276	-0.12%
2018/04/16	12	52.18	4	51.75	50.60	8	3,232	0.25%
2018/04/13	4	51.23	6	51.18	50.50	-2	3,190	-0.06%
2018/04/12	32	50.91	50	50.01	51.30	-18	3,138	-0.57%
2018/04/11	35	48.91	15	48.67	49.25	20	3,024	0.66%
2018/04/10	3	45.37	4	45.20	44.85	-1	2,866	-0.03%
2018/04/03	2	43.25	2	43.75	43.75	0	2,857	0.00%
2018/04/02	2	44.88	0	0.00	44.20	2	2,862	0.07%
2018/03/31	0	0.00	1	45.05	45.05	-1	2,879	-0.03%
2018/03/30	7	44.59	4	44.00	44.25	3	2,881	0.10%
2018/03/29	18	45.25	18	45.36	44.85	0	2,860	0.00%
2018/03/28	0	0.00	1	43.20	43.30	-1	2,782	-0.04%
2018/03/27	2	43.63	0	0.00	42.70	2	2,765	0.07%
2018/03/26	2	42.50	1	42.75	42.40	1	2,768	0.04%
2018/03/23	2	41.53	3	41.93	42.00	-1	2,752	-0.04%
2018/03/22	7	44.83	4	43.43	42.85	3	2,771	0.11%
2018/03/21	29	45.05	32	45.02	44.95	-3	2,717	-0.11%
2018/03/20	19	43.16	16	43.75	42.20	3	2,620	0.11%
2018/03/19	3	43.73	1	43.80	43.85	2	2,637	0.08%
2018/03/16	16	44.36	16	44.41	44.60	0	2,744	0.00%
2018/03/15	17	42.88	24	43.02	44.40	-7	2,770	-0.25%
2018/03/14	1	40.15	1	39.90	40.40	0	2,875	0.00%
2018/03/13	12	40.48	11	40.61	40.75	1	2,946	0.03%
2018/03/12	0	0.00	4	39.80	38.95	-4	3,030	-0.13%
2018/03/09	20	39.16	19	39.17	39.60	1	3,019	0.03%
2018/03/08	1	36.10	0	0.00	36.75	1	2,952	0.03%
2018/03/07	1	35.00	0	0.00	35.00	1	2,955	0.03%
2018/03/02	0	0.00	1	37.70	37.50	-1	3,016	-0.03%
2018/02/27	26	39.40	25	39.47	37.85	1	3,066	0.03%
2018/02/23	6	38.60	0	0.00	38.70	6	3,110	0.19%
2018/02/22	17	37.90	17	38.12	38.75	0	3,305	0.00%
2018/02/21	0	0.00	1	36.25	36.25	-1	3,407	-0.03%
2018/02/09	7	33.49	7	33.49	35.25	0	3,450	0.00%
2018/02/08	15	33.31	15	33.59	34.70	0	3,417	0.00%
2018/02/07	16	34.54	16	34.63	33.50	0	3,392	0.00%
2018/02/05	1	35.50	0	0.00	35.65	1	3,376	0.03%
2018/02/02	0	0.00	3	37.20	37.10	-3	3,402	-0.09%
2018/01/30	4	38.20	4	38.35	38.15	0	3,571	0.00%
2018/01/29	32	39.16	32	39.33	38.40	0	3,575	0.00%
2018/01/25	17	39.19	16	39.13	38.00	1	3,534	0.03%
2018/01/24	15	39.03	16	38.86	38.60	-1	3,498	-0.03%
2018/01/22	60	37.09	59	37.50	38.45	1	3,593	0.03%
2018/01/17	8	37.53	10	37.77	37.50	-2	3,520	-0.06%
2018/01/16	51	37.78	45	37.78	37.30	6	3,529	0.17%
2018/01/15	7	41.88	11	41.85	41.40	-4	3,371	-0.12%
2018/01/12	5	46.00	5	46.40	46.00	0	3,371	0.00%
2018/01/08	5	45.55	5	45.75	45.30	0	3,587	0.00%
2018/01/04	5	46.95	15	46.88	46.65	-10	3,723	-0.27%
2018/01/03	11	47.46	0	0.00	47.10	11	3,935	0.28%
2018/01/02	11	46.29	11	46.50	47.10	0	3,944	0.00%