先進光 (3362)-統一-三多券商分點個股進出

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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/04/26	0	206.07	0	0.00	201.50	0	3,294	0.00%
2024/04/25	1	200.51	1	205.00	202.50	0	3,314	0.00%
2024/04/24	0	206.50	0	0.00	206.50	0	3,335	0.00%
2024/04/23	3	194.00	0	0.00	196.50	3	3,350	0.09%
2024/04/19	0	205.00	0	0.00	201.00	0	3,414	0.00%
2024/04/18	8	205.81	0	0.00	205.50	8	3,499	0.23%
2024/04/17	0	206.50	0	0.00	206.50	0	3,525	0.00%
2024/04/16	0	198.50	0	0.00	201.00	0	3,526	0.00%
2024/04/15	2	213.02	1	207.00	206.00	1	3,516	0.03%
2024/04/12	0	230.00	1	229.00	228.00	-1	3,475	-0.03%
2024/04/11	0	224.00	0	0.00	226.00	0	3,465	0.00%
2024/04/10	5	225.60	1	224.00	224.00	4	3,478	0.12%
2024/04/09	21	239.33	3	229.00	229.00	18	3,469	0.52%
2024/04/08	19	232.05	1	231.50	236.50	18	3,431	0.52%
2024/04/03	0	225.07	0	0.00	223.00	0	3,410	0.00%
2024/03/29	0	226.50	0	0.00	226.00	0	3,495	0.00%
2024/03/28	1	226.00	1	223.00	223.00	0	3,594	0.00%
2024/03/26	1	231.52	0	0.00	224.50	1	3,720	0.03%
2024/03/25	0	237.64	2	239.00	239.00	-2	3,731	-0.05%
2024/03/21	1	234.50	0	0.00	227.50	1	3,755	0.03%
2024/03/20	11	238.27	12	232.75	232.50	-1	3,793	-0.03%
2024/03/19	0	235.50	0	0.00	231.00	0	3,961	0.00%
2024/03/15	3	234.00	1	238.00	232.00	2	4,094	0.05%
2024/03/14	0	0.00	1	225.00	230.00	-1	4,052	-0.02%
2024/03/13	1	236.00	1	235.00	228.00	0	4,023	0.00%
2024/03/12	1	244.00	0	0.00	240.00	1	3,978	0.03%
2024/03/11	3	243.33	4	242.75	237.00	-1	3,942	-0.03%
2024/03/08	1	274.00	3.1	267.19	260.00	-2.1	3,879	-0.05%
2024/03/06	1	280.00	0	0.00	285.00	1	3,895	0.03%
2024/03/05	0	0.00	1	273.50	280.00	-1	3,909	-0.03%
2024/02/16	1	228.00	1	225.50	225.50	0	5,044	0.00%
2024/02/15	7	220.71	7.1	222.05	222.00	-0.1	4,979	0.00%
2024/02/05	4	211.88	0	0.00	212.00	4	4,882	0.08%
2024/02/02	1	212.00	0	0.00	210.00	1	4,828	0.02%
2024/01/31	13.1	204.39	13	206.15	205.00	0.1	4,613	0.00%
2024/01/30	1	187.00	2	190.75	193.00	-1	4,390	-0.02%
2024/01/26	0	0.00	1	178.50	180.00	-1	4,282	-0.02%
2024/01/25	2	178.00	1	179.50	179.00	1	4,282	0.02%
2024/01/24	1	187.00	1	184.00	182.00	0	4,252	0.00%
2024/01/23	1	177.50	6	178.83	182.50	-5	4,195	-0.12%
2024/01/22	2	174.00	4	177.13	173.00	-2	4,064	-0.05%
2024/01/19	0	0.00	5	174.30	174.00	-5	4,044	-0.12%
2024/01/18	8	168.56	8	171.25	171.50	0	4,034	0.00%
2024/01/17	10	172.50	6	169.50	170.00	4	4,083	0.10%
2024/01/15	6	177.33	0	0.00	176.50	6	4,060	0.15%
2024/01/12	1	175.50	4	177.00	176.50	-3	4,027	-0.07%
2024/01/11	3	168.00	0	0.00	169.50	3	3,990	0.08%
2024/01/10	0	165.00	0	0.00	164.00	0	4,004	0.00%
2024/01/04	1	167.00	1	166.50	166.00	0	4,005	0.00%
2024/01/02	0	0.00	2.1	175.36	171.50	-2.1	4,017	-0.05%
2023/12/29	0.1	173.50	0	0.00	173.00	0.1	4,104	0.00%
2023/12/28	3	175.67	3	174.50	174.00	0	4,099	0.00%
2023/12/27	4	176.75	3.1	176.51	176.50	0.9	4,090	0.02%
2023/12/26	1	171.00	0	172.50	172.50	1	4,061	0.02%
2023/12/25	3	169.83	3	170.33	170.00	0	4,054	0.00%
2023/12/22	1.1	179.86	0	0.00	178.00	1.1	4,026	0.03%
2023/12/21	0	0.00	0.2	174.00	175.50	-0.2	3,936	-0.01%
2023/12/20	1	170.00	1	167.00	169.50	0	3,904	0.00%
2023/12/19	1	162.01	1	163.50	165.00	0	3,858	0.00%
2023/12/18	0	0.00	1	169.00	166.00	-1	3,850	-0.03%
2023/12/14	5.1	178.73	4	177.38	174.00	1.1	3,830	0.03%
2023/12/13	2.1	183.83	2	187.50	181.50	0.1	3,678	0.00%
2023/12/12	0	0.00	3	188.33	188.00	-3	3,706	-0.08%
2023/12/11	1	179.50	0	0.00	184.50	1	3,736	0.03%
2023/12/07	0	178.00	0	0.00	179.50	0	3,775	0.00%
2023/12/04	1	188.00	1	192.00	186.00	0	3,925	0.00%
2023/12/01	3	189.83	0	0.00	193.00	3	4,045	0.07%
2023/11/29	1	178.50	0	0.00	180.00	1	3,999	0.03%
2023/11/28	2	180.50	4	178.50	178.50	-2	3,986	-0.05%
2023/11/27	0	0.00	1	181.00	182.50	-1	3,836	-0.03%
2023/11/24	6	184.33	12	183.00	185.50	-6	3,690	-0.16%
2023/11/22	4	169.38	10	168.25	175.00	-6	2,948	-0.20%
2023/11/21	3	162.00	22.3	158.52	159.50	-19.3	2,727	-0.71%
2023/11/20	1.3	155.35	21	155.16	154.00	-19.7	2,573	-0.77%
2023/11/17	0	0.00	2	146.50	149.50	-2	2,463	-0.08%
2023/11/16	5	149.10	4	150.38	145.50	1	2,577	0.04%
2023/11/15	0	148.00	5.1	144.29	148.50	-5.1	2,588	-0.20%
2023/11/14	1	139.00	0	0.00	139.50	1	3,031	0.03%
2023/11/10	0	137.50	0	0.00	137.00	0	3,329	0.00%
2023/11/09	0	139.50	0	0.00	139.00	0	3,488	0.00%
2023/11/08	2	142.75	3	143.33	140.50	-1	3,717	-0.03%
2023/11/07	1.1	141.98	0	0.00	141.00	1.1	3,880	0.03%
2023/11/06	5	141.10	1	144.00	140.50	4	4,015	0.10%
2023/11/02	1	137.00	1	137.50	137.50	0	4,212	0.00%
2023/11/01	1	135.00	0	0.00	134.00	1	4,229	0.02%
2023/10/31	1	146.50	4	142.88	135.00	-3	4,239	-0.07%
2023/10/25	1	142.06	1.1	146.22	141.50	-0.1	4,212	0.00%
2023/10/20	0	134.00	0	0.00	134.50	0	4,214	0.00%
2023/10/19	1.2	136.80	1	139.00	136.00	0.2	4,254	0.01%
2023/10/18	2	134.25	1.1	131.23	131.00	0.9	4,335	0.02%
2023/10/13	1	142.00	1	145.50	141.50	0	5,016	0.00%
2023/10/05	0	0.00	5	155.50	148.00	-5	5,927	-0.08%
2023/10/03	2	146.00	0	0.00	143.50	2	6,581	0.03%
2023/10/02	2	148.50	0	0.00	149.00	2	6,962	0.03%
2023/09/27	8	140.69	13.2	142.35	145.50	-5.2	7,601	-0.07%
2023/09/26	0	0.00	0.1	148.00	147.00	-0.1	7,602	0.00%
2023/09/22	2	150.00	0	0.00	151.50	2	7,576	0.03%
2023/09/20	6	149.83	0	0.00	148.00	6	7,553	0.08%
2023/09/19	4	150.25	0	0.00	149.50	4	7,566	0.05%
2023/09/18	2	156.75	12	156.96	152.00	-10	7,574	-0.13%
2023/09/15	20	154.90	10.1	161.05	155.00	10	7,539	0.13%
2023/09/14	1	149.50	0	0.00	157.50	1	7,413	0.01%
2023/09/13	1	142.00	0	0.00	143.50	1	7,366	0.01%
2023/09/12	1	146.00	1	143.00	143.00	0	7,359	0.00%
2023/09/11	8	149.63	4	146.75	145.50	4	7,396	0.05%
2023/09/08	6	155.08	4	153.00	153.00	2	7,394	0.03%
2023/09/07	3	159.00	4	159.50	158.50	-1	7,410	-0.01%
2023/09/06	17	158.38	4	160.50	158.00	13	7,450	0.17%
2023/09/01	0	0.00	1	158.50	158.50	-1	7,503	-0.01%
2023/08/30	0	0.00	1	158.50	161.00	-1	7,688	-0.01%
2023/08/28	7	153.93	0	0.00	153.50	7	7,980	0.09%
2023/08/25	2	151.00	0	0.00	152.00	2	8,027	0.02%
2023/08/23	23	156.50	0	0.00	152.00	23	8,269	0.28%
2023/08/22	4.1	156.83	32	155.67	154.50	-28	8,287	-0.34%
2023/08/21	2	152.75	3	156.33	155.00	-1	8,156	-0.01%
2023/08/18	28	161.70	10	165.25	158.00	18	8,053	0.22%
2023/08/17	3	153.67	6	156.00	162.50	-3	7,568	-0.04%
2023/08/16	2	148.50	1	146.00	148.00	1	7,375	0.01%
2023/08/15	7	144.79	48	147.98	148.00	-41	7,370	-0.56%
2023/08/14	29	144.74	8	149.38	145.50	21	7,445	0.28%
2023/08/11	1	146.50	26	146.02	144.00	-25	7,296	-0.34%
2023/08/10	27	137.30	6	141.00	134.50	21	7,168	0.29%
2023/08/09	26	136.54	0	0.00	134.00	26	7,041	0.37%
2023/08/08	2	145.00	1	147.50	142.00	1	6,934	0.01%
2023/08/07	0	0.00	1	155.50	157.00	-1	6,834	-0.01%
2023/08/04	0	0.00	1	152.50	153.00	-1	6,816	-0.01%
2023/08/02	0	0.00	1	143.00	143.50	-1	6,813	-0.01%
2023/07/31	0	0.00	1	146.00	146.00	-1	6,825	-0.01%
2023/07/27	0	0.00	1	146.00	148.50	-1	6,885	-0.01%
2023/07/26	1	141.00	0	0.00	142.50	1	6,922	0.01%
2023/07/25	1	151.00	0	0.00	150.50	1	6,883	0.01%
2023/07/24	2	150.75	0	0.00	148.50	2	6,876	0.03%
2023/07/21	2	158.50	1	156.00	157.50	1	6,847	0.01%
2023/07/20	2	154.00	6	154.42	156.50	-4	6,734	-0.06%
2023/07/19	11	155.64	7	156.21	155.00	4	6,591	0.06%
2023/07/18	5	150.00	0	0.00	147.00	5	6,367	0.08%
2023/07/17	2	142.50	3	145.83	150.50	-1	6,100	-0.02%
2023/07/14	1	135.00	4	134.88	137.00	-3	5,895	-0.05%
2023/07/13	5	128.50	7	127.93	125.00	-2	5,633	-0.04%
2023/07/12	6	127.25	1	126.00	123.00	5	5,470	0.09%
2023/07/11	4	125.75	8	125.56	129.00	-4	5,292	-0.08%
2023/07/10	16	124.84	12	126.63	121.00	4	4,986	0.08%
2023/07/07	8	116.13	10	118.20	119.50	-2	4,576	-0.04%
2023/07/06	16	118.16	12	113.96	113.00	4	4,203	0.10%
2023/07/05	11	113.05	16	115.00	117.50	-5	3,888	-0.13%
2023/07/04	1	105.50	0	0.00	107.00	1	3,632	0.03%
2023/06/29	0.1	100.50	0	0.00	101.50	0.1	3,693	0.00%
2023/06/27	1	101.00	0	0.00	100.00	1	4,008	0.02%
2023/06/26	1.1	102.77	1	105.50	103.00	0.1	3,999	0.00%
2023/06/20	1	100.00	0	0.00	99.00	1	4,063	0.02%
2023/06/19	1	102.00	1	104.00	102.00	0	4,072	0.00%
2023/06/16	0.2	103.00	0	0.00	101.50	0.2	4,079	0.00%
2023/06/15	0	0.00	3	102.00	102.00	-3	4,077	-0.07%
2023/06/14	2	108.50	1	108.50	105.50	1	4,061	0.02%
2023/06/13	0	0.00	1	106.50	106.50	-1	4,006	-0.02%
2023/06/09	0	0.00	7	104.79	105.00	-7	3,916	-0.18%
2023/06/08	1	98.50	0	0.00	97.80	1	3,847	0.03%
2023/06/07	1	101.00	1	101.00	100.00	0	3,904	0.00%
2023/06/06	4	100.20	1.3	99.31	100.50	2.7	4,321	0.06%
2023/06/05	3	107.17	2	108.50	106.50	1	4,905	0.02%
2023/06/02	3	105.83	0	0.00	104.50	3	5,298	0.06%
2023/06/01	13	107.58	18	105.72	105.00	-5	5,956	-0.08%
2023/05/31	1	102.50	0	0.00	101.00	1	6,135	0.02%
2023/05/30	2	102.50	4	102.13	101.00	-2	6,418	-0.03%
2023/05/29	23	98.23	44	98.77	99.50	-21	6,498	-0.32%
2023/05/26	20	94.30	0	0.00	93.90	20	6,433	0.31%
2023/05/25	5	96.02	5	96.60	96.10	0	6,463	0.00%
2023/05/19	0	0.00	0.1	98.14	97.10	-0.1	6,716	0.00%
2023/05/18	4	97.88	0	0.00	97.00	4	6,641	0.06%
2023/05/17	0	0.00	1	99.10	99.10	-1	6,385	-0.02%
2023/05/12	0.1	88.50	0	0.00	89.70	0.1	6,270	0.00%
2023/05/09	0	0.00	2	90.40	89.10	-2	6,390	-0.03%
2023/05/04	0	0.00	0	95.40	92.70	0	6,469	0.00%
2023/05/02	0	0.00	0	94.40	94.50	0	6,402	0.00%
2023/04/27	1	91.70	1	91.70	92.20	0	6,329	0.00%
2023/04/26	0	92.50	0	0.00	92.00	0	6,315	0.00%
2023/04/25	0	92.40	2	90.05	90.30	-2	6,313	-0.03%
2023/04/21	2.1	93.68	1	92.90	92.90	1.1	6,260	0.02%
2023/04/20	1.1	96.69	0	97.70	96.00	1.1	6,219	0.02%
2023/04/19	0	0.00	3.1	99.25	98.50	-3.1	6,173	-0.05%
2023/04/18	2	100.25	1	102.50	100.00	1	6,121	0.02%
2023/04/17	0	0.00	4	103.00	105.00	-4	6,062	-0.07%
2023/04/14	0	0.00	1	104.00	103.00	-1	6,057	-0.02%
2023/04/12	1	105.50	2	105.25	107.50	-1	5,999	-0.02%
2023/04/10	1	109.00	3	109.49	108.00	-2	5,978	-0.03%
2023/04/07	1	104.50	1	103.50	103.50	0	5,900	0.00%
2023/04/06	2	105.75	0	0.00	106.50	2	5,877	0.03%
2023/03/30	1	105.50	1	103.00	106.00	0	5,801	0.00%
2023/03/29	3	102.00	3	103.00	103.50	0	5,745	0.00%
2023/03/28	9	107.94	20	105.00	104.50	-11	5,679	-0.19%
2023/03/27	1	115.50	5	117.00	116.00	-4	5,550	-0.07%
2023/03/24	6	121.08	21	125.00	118.50	-15	5,740	-0.26%
2023/03/23	36	120.61	4.1	122.16	124.50	31.9	5,717	0.56%
2023/03/22	5	118.00	11	118.14	117.00	-6	5,721	-0.11%
2023/03/21	1	114.54	0	116.00	115.00	1	5,692	0.02%
2023/03/20	6.1	115.08	0	0.00	114.00	6.1	5,683	0.11%
2023/03/17	1	114.50	6	113.00	114.50	-5	5,722	-0.09%
2023/03/16	13	107.46	0	0.00	109.00	13	5,751	0.23%
2023/03/15	1	112.50	11	112.45	108.00	-10	5,801	-0.17%
2023/03/13	0	0.00	2	105.75	110.50	-2	5,800	-0.03%
2023/03/10	12	110.04	0	0.00	108.50	12	5,756	0.21%
2023/03/09	24.1	114.90	33	116.50	116.00	-8.9	5,712	-0.16%
2023/03/08	17	112.18	11	113.86	114.00	6	5,429	0.11%
2023/03/07	27	110.72	32	112.59	114.50	-5	4,766	-0.10%
2023/03/06	22	102.95	31	102.98	104.50	-9	4,331	-0.21%
2023/03/03	24	93.85	2	96.93	98.60	22	3,607	0.61%
2023/03/02	14	89.04	15	88.83	89.70	-1	3,256	-0.03%
2023/03/01	7	86.67	3.1	86.46	85.50	4	3,056	0.13%
2023/02/24	0	0.00	2	82.35	83.30	-2	2,905	-0.07%
2023/02/23	3	83.17	2	83.00	83.10	1	2,893	0.03%
2023/02/22	4.1	83.22	4	82.58	82.80	0.1	2,931	0.00%
2023/02/21	1	82.80	0.2	81.68	87.40	0.8	2,949	0.03%
2023/02/20	0	0.00	1	79.00	79.50	-1	2,829	-0.04%
2023/02/16	0.1	77.82	0	0.00	78.30	0.1	2,976	0.00%
2023/02/15	0	0.00	1	77.50	77.10	-1	3,126	-0.03%
2023/02/13	0	0.00	1	77.70	77.70	-1	3,144	-0.03%
2023/02/09	0.1	78.00	0	0.00	78.70	0.1	3,152	0.00%
2023/02/08	0	0.00	3.3	79.77	78.00	-3.3	3,147	-0.10%
2023/02/07	5.2	80.15	2.2	79.01	78.70	3	3,113	0.10%
2023/02/02	1	76.10	2	76.25	76.50	-1	3,006	-0.03%
2023/01/30	0	0.00	1	71.40	71.20	-1	2,945	-0.03%
2023/01/13	0	0.00	1	66.10	68.30	-1	2,954	-0.03%
2023/01/11	1	70.20	0	0.00	70.10	1	2,931	0.03%
2023/01/10	0	0.00	20	71.53	70.00	-20	2,933	-0.68%
2023/01/09	0	0.00	1	72.20	71.90	-1	2,937	-0.03%
2023/01/06	0	0.00	3	71.60	71.40	-3	2,942	-0.10%
2023/01/04	0	0.00	2	70.55	71.10	-2	2,971	-0.07%
2022/12/30	0	0.00	1	69.80	69.90	-1	2,979	-0.03%
2022/12/27	1	71.50	1	71.40	71.70	0	3,033	0.00%
2022/12/26	1	72.00	0	0.00	72.00	1	3,036	0.03%
2022/12/23	12	70.46	1	69.50	71.10	11	3,047	0.36%
2022/12/22	1	72.10	0	0.00	71.40	1	3,061	0.03%
2022/12/21	0.1	71.50	0	0.00	70.70	0.1	3,103	0.00%
2022/12/20	1.2	74.78	0	0.00	71.30	1.2	3,103	0.04%
2022/12/19	0.1	75.11	3	75.81	75.40	-2.9	3,084	-0.09%
2022/12/16	16.2	82.96	24	83.24	80.90	-7.8	3,005	-0.26%
2022/12/15	1	82.40	1	81.90	82.40	0	2,792	0.00%
2022/12/14	3	82.20	3	81.47	82.40	0	2,765	0.00%
2022/12/13	2	79.30	0	0.00	78.30	2	2,689	0.07%
2022/12/09	1	81.10	0	0.00	80.20	1	2,698	0.04%
2022/12/08	3	80.93	1	81.60	82.20	2	2,666	0.07%
2022/12/07	1	81.30	2	80.10	78.30	-1	2,642	-0.04%
2022/12/06	5	81.70	6	81.47	80.10	-1	2,627	-0.04%
2022/12/02	1	80.10	2	80.70	81.20	-1	2,727	-0.04%
2022/12/01	2	80.65	0	0.00	80.00	2	2,818	0.07%
2022/11/30	4	83.15	4	82.83	81.40	0	3,226	0.00%
2022/11/29	0	0.00	1	80.90	80.90	-1	3,198	-0.03%
2022/11/28	3	79.17	0	0.00	80.30	3	3,714	0.08%
2022/11/25	7	78.90	1	78.10	78.10	6	3,859	0.16%
2022/11/24	5	78.10	12	78.61	78.50	-7	3,890	-0.18%
2022/11/23	5	80.76	8	80.63	79.30	-3	4,000	-0.07%
2022/11/22	7	79.16	3	79.13	78.80	4	3,894	0.10%
2022/11/21	3	79.47	2	79.35	78.50	1	3,910	0.03%
2022/11/18	2	78.95	1	78.60	79.10	1	3,858	0.03%
2022/11/17	102	78.91	102	78.12	78.10	0	3,769	0.00%	大買/大賣/
2022/11/16	3	75.27	4	74.58	74.60	-1	3,625	-0.03%
2022/11/15	2	72.35	3	72.67	74.50	-1	3,572	-0.03%
2022/11/14	1	69.00	0	0.00	69.70	1	3,470	0.03%
2022/11/11	3	66.20	2	67.70	68.20	1	3,450	0.03%
2022/11/09	0	0.00	3	59.20	59.20	-3	3,393	-0.09%
2022/11/08	3	59.23	0	0.00	58.10	3	3,444	0.09%
2022/11/07	2	58.50	0	0.00	58.10	2	3,454	0.06%
2022/11/03	0	0.00	2	57.20	57.60	-2	3,776	-0.05%
2022/10/27	0	0.00	3	54.60	55.20	-3	3,964	-0.08%
2022/10/17	0	0.00	5	55.14	58.00	-5	4,194	-0.12%
2022/10/14	5	58.90	0	0.00	58.00	5	4,332	0.12%
2022/10/13	0	0.00	26	57.16	56.00	-26	4,538	-0.57%
2022/10/04	2	66.35	2	65.20	66.00	0	5,605	0.00%
2022/09/29	10	63.70	10	62.39	61.90	0	5,636	0.00%
2022/09/26	5	71.30	0	0.00	67.00	5	5,537	0.09%
2022/09/22	0	0.00	1	75.40	75.50	-1	5,492	-0.02%
2022/09/16	0	0.00	4	78.40	76.60	-4	5,455	-0.07%
2022/09/13	2	82.25	0	0.00	82.00	2	5,340	0.04%
2022/09/12	0	0.00	1	85.50	84.30	-1	5,288	-0.02%
2022/09/07	1	82.40	0	0.00	82.30	1	5,128	0.02%
2022/09/06	5	85.76	7	86.87	85.10	-2	5,009	-0.04%
2022/09/05	6	83.62	5	84.70	83.90	1	4,556	0.02%
2022/09/02	12	87.47	6	87.73	83.00	6	4,421	0.14%
2022/09/01	2	80.70	3	82.60	87.00	-1	3,922	-0.03%
2022/08/31	0	0.00	1	79.10	79.10	-1	3,738	-0.03%
2022/08/30	5	77.78	5	78.28	78.20	0	3,687	0.00%
2022/08/29	5	74.36	0	0.00	74.00	5	3,575	0.14%
2022/08/26	13	77.17	3	77.13	77.60	10	3,593	0.28%
2022/08/25	9	74.77	2	74.65	73.60	7	3,528	0.20%
2022/08/24	2	74.95	1	73.80	73.50	1	3,519	0.03%
2022/08/23	1	73.40	1	74.30	74.50	0	3,508	0.00%
2022/08/22	0	0.00	1	75.00	75.00	-1	3,472	-0.03%
2022/08/19	1	77.30	6	77.33	77.30	-5	3,453	-0.14%
2022/08/18	3	77.57	3	77.10	77.30	0	3,431	0.00%
2022/08/17	22	77.85	5	76.24	76.60	17	3,392	0.50%
2022/08/16	18	80.07	27	78.97	77.70	-9	3,351	-0.27%
2022/08/15	3	77.10	6	75.88	77.90	-3	3,242	-0.09%
2022/08/11	7	78.47	1	78.30	77.50	6	3,142	0.19%
2022/08/10	13	82.35	11	81.98	78.80	2	3,063	0.07%
2022/08/09	3	79.20	5	78.64	78.90	-2	2,789	-0.07%
2022/08/08	10	82.60	2	82.60	82.60	8	2,668	0.30%
2022/08/05	3	78.47	1	79.60	79.80	2	2,606	0.08%
2022/08/04	0	0.00	1	75.70	75.30	-1	2,544	-0.04%
2022/08/03	1	79.40	1	79.70	77.20	0	2,509	0.00%
2022/08/01	1	78.40	0	0.00	78.20	1	2,475	0.04%
2022/07/29	1	78.50	1	78.80	78.80	0	2,454	0.00%
2022/07/28	6	78.38	1	78.00	76.90	5	2,423	0.21%
2022/07/27	0	0.00	1	77.50	79.10	-1	2,389	-0.04%
2022/07/26	1	77.00	1	76.50	76.00	0	2,341	0.00%
2022/07/25	0	0.00	1	78.30	79.10	-1	2,304	-0.04%
2022/07/22	0	0.00	2	76.70	76.80	-2	2,235	-0.09%
2022/07/21	3	76.57	1	76.10	77.30	2	2,191	0.09%
2022/07/20	3	75.67	2	75.80	77.10	1	2,035	0.05%
2022/07/19	10	72.92	9	74.61	76.10	1	1,816	0.06%
2022/07/15	3	66.40	5	67.62	69.60	-2	1,012	-0.20%
2022/07/14	3	61.43	12	58.88	63.30	-9	813	-1.11%
2022/07/13	13	56.86	1	56.90	57.60	12	654	1.83%
2022/07/12	0	0.00	2	54.30	52.40	-2	612	-0.33%
2022/07/08	1	58.50	1	59.00	58.70	0	578	0.00%
2022/07/07	0	0.00	1	56.20	56.20	-1	505	-0.20%
2022/07/01	4	56.30	4	56.75	52.00	0	495	0.00%
2022/06/22	0	0.00	2	59.05	58.80	-2	502	-0.40%
2022/06/20	2	61.55	0	0.00	56.40	2	497	0.40%
2022/06/16	0	0.00	5	65.34	62.00	-5	489	-1.02%
2022/06/07	6	66.42	1	66.50	66.50	5	399	1.25%
2022/05/27	2	58.50	3	59.13	59.20	-1	317	-0.31%
2022/05/26	1	58.50	0	0.00	58.00	1	316	0.32%
2022/05/13	0	0.00	2	54.00	54.50	-2	349	-0.57%
2022/03/18	5	64.90	6	65.00	65.00	-1	1,791	-0.06%
2022/03/16	5	60.60	5	61.02	61.10	0	1,804	0.00%
2022/03/03	1	67.30	0	0.00	67.00	1	1,929	0.05%
2022/01/17	1	71.20	0	0.00	72.10	1	3,119	0.03%
2022/01/06	5	81.60	5	80.30	80.30	0	2,997	0.00%
2022/01/03	0	0.00	2	81.90	81.90	-2	2,898	-0.07%
2021/12/28	1	83.30	1	83.00	81.60	0	2,873	0.00%
2021/12/23	0	0.00	11	82.32	82.00	-11	2,814	-0.39%
2021/12/22	21	82.75	31	85.05	83.30	-10	2,754	-0.36%
2021/12/21	44	86.63	26	86.83	84.30	18	2,603	0.69%
2021/12/20	47	81.91	45	82.17	83.00	2	2,181	0.09%
2021/12/17	8	81.54	6	81.27	80.20	2	2,042	0.10%
2021/12/03	0	0.00	2	73.05	72.00	-2	1,837	-0.11%
2021/12/02	0	0.00	2	71.45	71.20	-2	1,868	-0.11%
2021/11/30	1	74.20	2	73.95	74.00	-1	1,961	-0.05%
2021/11/29	1	72.80	1	73.40	72.90	0	2,073	0.00%
2021/11/26	0	0.00	2	76.45	75.20	-2	2,075	-0.10%
2021/11/25	1	79.40	1	79.00	78.10	0	2,059	0.00%
2021/11/24	2	78.80	2	77.40	77.10	0	2,014	0.00%
2021/11/23	7	80.93	5	80.10	78.20	2	2,006	0.10%
2021/11/22	21	85.16	28	85.89	84.20	-7	2,026	-0.35%
2021/11/19	10	83.20	2	82.45	83.20	8	1,701	0.47%
2021/11/18	10	76.80	11	78.13	75.70	-1	1,580	-0.06%
2021/11/16	0	0.00	2	74.80	72.40	-2	1,454	-0.14%
2021/11/15	2	73.20	1	76.80	74.80	1	1,437	0.07%
2021/11/02	1	70.50	0	0.00	68.50	1	1,443	0.07%
2021/10/28	2	71.65	0	0.00	71.10	2	1,422	0.14%
2021/10/27	1	73.50	10	74.40	73.40	-9	1,402	-0.64%
2021/10/26	10	71.90	0	0.00	71.90	10	1,287	0.78%
2021/10/20	1	63.90	1	63.90	63.80	0	1,346	0.00%
2021/10/07	1	62.30	0	0.00	62.60	1	1,584	0.06%
2021/10/05	1	60.60	1	61.50	63.80	0	1,721	0.00%
2021/10/04	0	0.00	1	62.00	60.10	-1	1,735	-0.06%
2021/09/27	1	71.20	1	71.20	70.00	0	1,938	0.00%
2021/09/06	0	0.00	1	77.40	77.50	-1	3,748	-0.03%
2021/09/03	2	74.85	2	75.65	75.40	0	3,802	0.00%
2021/09/02	3	80.57	2	78.60	74.00	1	3,806	0.03%
2021/09/01	0	0.00	1	75.90	78.30	-1	3,711	-0.03%
2021/08/31	0	0.00	1	69.60	71.20	-1	3,731	-0.03%
2021/08/30	3	71.00	0	0.00	70.20	3	3,817	0.08%
2021/08/27	2	72.95	2	72.20	71.10	0	3,925	0.00%
2021/08/26	1	81.20	0	0.00	73.20	1	4,031	0.02%
2021/08/25	0	0.00	1	70.60	74.90	-1	4,286	-0.02%
2021/08/24	1	68.80	0	0.00	68.10	1	4,377	0.02%
2021/08/10	1	75.00	1	74.80	74.50	0	5,702	0.00%
2021/08/09	1	74.10	0	0.00	73.60	1	5,702	0.02%
2021/07/23	10	83.10	10	83.93	83.20	0	5,893	0.00%
2021/07/22	0	0.00	30	81.91	81.40	-30	5,994	-0.50%
2021/07/16	0	0.00	2	92.00	91.10	-2	6,256	-0.03%
2021/07/14	2	93.00	0	0.00	91.50	2	6,404	0.03%
2021/07/13	1	97.20	4	94.63	92.40	-3	6,404	-0.05%
2021/07/12	2	93.65	5	93.60	95.40	-3	6,359	-0.05%
2021/07/07	0	0.00	10	93.75	93.00	-10	6,321	-0.16%
2021/07/06	0	0.00	11	94.84	92.20	-11	6,328	-0.17%
2021/07/05	2	93.60	0	0.00	93.00	2	6,345	0.03%
2021/07/02	10	93.49	0	0.00	92.50	10	6,323	0.16%
2021/07/01	11	93.86	10	92.00	91.60	1	6,292	0.02%
2021/06/29	32	102.29	162	101.40	98.00	-130	7,095	-1.83%	大賣/鉅額交易
2021/06/28	330	104.19	158	100.38	103.00	172	7,010	2.45%	大買/大賣/鉅額交易
2021/06/25	24	100.32	36	100.96	99.60	-12	6,827	-0.18%
2021/06/24	2	98.60	158	98.10	97.70	-156	6,553	-2.38%	大賣/鉅額交易
2021/06/23	168	98.96	7	97.43	98.60	161	6,422	2.51%	大買/鉅額交易
2021/06/22	6	94.70	5	97.40	93.00	1	6,254	0.02%
2021/06/21	1	93.50	0	0.00	92.50	1	6,197	0.02%
2021/06/18	7	98.51	7	96.33	95.90	0	6,174	0.00%
2021/06/17	1	92.10	1	92.80	93.50	0	6,070	0.00%
2021/06/16	2	94.90	0	0.00	91.70	2	6,054	0.03%
2021/06/15	3	99.20	4	102.00	94.70	-1	6,003	-0.02%
2021/06/11	7	94.21	5	96.66	97.90	2	5,756	0.03%
2021/06/09	4	91.08	10	88.72	88.60	-6	6,033	-0.10%
2021/06/07	10	92.61	0	0.00	91.00	10	6,514	0.15%
2021/06/04	1	94.30	1	93.50	92.40	0	6,436	0.00%
2021/06/03	7	95.71	8	92.79	92.20	-1	6,617	-0.02%
2021/06/02	1	95.90	1	99.00	93.90	0	6,489	0.00%
2021/06/01	1	89.50	2	97.60	97.70	-1	6,152	-0.02%
2021/05/31	2	91.25	2	92.75	88.90	0	6,078	0.00%
2021/05/28	1	91.30	0	0.00	92.00	1	5,981	0.02%
2021/05/27	3	93.00	9	93.91	93.00	-6	5,834	-0.10%
2021/05/26	22	83.56	28	84.88	88.50	-6	5,502	-0.11%
2021/05/25	20	76.55	12	76.30	80.50	8	5,222	0.15%
2021/05/24	1	71.60	2	71.95	73.20	-1	5,136	-0.02%
2021/05/19	2	72.85	0	0.00	69.90	2	5,074	0.04%
2021/05/18	2	73.80	0	0.00	77.40	2	4,920	0.04%
2021/05/14	0	0.00	2	77.00	78.20	-2	4,776	-0.04%
2021/05/05	0	0.00	0.1	79.80	80.00	-0.1	5,263	0.00%
2021/05/04	0	0.00	2	74.10	75.10	-2	5,277	-0.04%
2021/05/03	4	84.60	0	0.00	78.20	4	5,255	0.08%
2021/04/29	0	0.00	2	88.60	86.70	-2	5,135	-0.04%
2021/04/26	4	94.85	1	101.50	96.10	3	4,829	0.06%
2021/04/23	2	97.05	2	99.75	94.00	0	4,729	0.00%
2021/04/22	3	109.67	2	105.50	104.00	1	4,603	0.02%
2021/04/21	3	119.67	1	128.50	115.50	2	4,484	0.04%
2021/04/19	0	0.00	2	125.50	124.00	-2	4,318	-0.05%
2021/04/08	0	0.00	2	135.75	138.00	-2	4,122	-0.05%
2021/04/07	34	131.37	0	0.00	132.00	34	4,109	0.83%
2021/04/06	14	126.54	50	125.56	132.00	-36	4,075	-0.88%
2021/04/01	3	118.17	3	119.00	120.00	0	3,508	0.00%
2021/03/30	0	0.00	1	99.70	99.70	-1	3,104	-0.03%
2021/03/29	0	0.00	3	90.30	90.70	-3	3,051	-0.10%
2021/03/26	0	0.00	2	82.10	82.50	-2	3,005	-0.07%
2021/03/22	2	79.15	0	0.00	79.30	2	2,854	0.07%
2021/03/18	0	0.00	1	76.90	76.90	-1	2,768	-0.04%
2021/03/17	3	73.43	0	0.00	73.00	3	2,717	0.11%
2021/03/16	9	75.51	1	80.00	71.70	8	2,671	0.30%
2021/03/15	0	0.00	1	74.20	74.20	-1	2,397	-0.04%
2021/03/12	2	66.95	0	0.00	67.50	2	2,224	0.09%
2021/03/11	9	59.26	4	59.30	61.40	5	2,102	0.24%
2021/03/09	0	0.00	4	50.70	50.90	-4	1,638	-0.24%
2021/03/05	0	0.00	2	42.15	42.15	-2	1,358	-0.15%
2021/02/23	1	37.35	2	37.70	37.60	-1	1,321	-0.08%
2021/02/22	1	37.20	4	37.36	38.75	-3	1,301	-0.23%
2021/02/04	36	35.41	51	34.96	34.70	-15	1,222	-1.23%
2021/02/03	48	38.15	33	37.27	35.85	15	1,169	1.28%
2021/01/28	5	38.41	17	41.21	41.25	-12	719	-1.67%
2021/01/26	10	37.00	10	37.08	36.30	0	610	0.00%
2021/01/21	2	34.20	0	0.00	34.50	2	568	0.35%
2020/12/31	1	36.60	0	0.00	36.80	1	428	0.23%
2020/12/04	0	0.00	1	36.75	36.85	-1	390	-0.26%
2020/12/01	1	38.00	0	0.00	37.90	1	371	0.27%
2020/11/30	0	0.00	1	37.40	37.40	-1	358	-0.28%
2020/11/27	2	37.98	17	37.65	38.35	-15	359	-4.17%
2020/11/17	7	35.28	0	0.00	35.10	7	279	2.50%
2020/11/16	0	0.00	1	35.40	35.80	-1	279	-0.36%
2020/11/12	1	34.00	0	0.00	33.95	1	252	0.40%
2020/11/03	5	33.10	0	0.00	33.15	5	273	1.83%
2020/10/14	1	34.95	1	34.80	34.20	0	301	0.00%
2020/10/13	0	0.00	2	33.40	33.70	-2	291	-0.69%
2020/09/25	2	32.60	2	33.40	32.50	0	390	0.00%
2020/09/11	2	36.30	18	37.05	36.00	-16	394	-4.05%
2020/09/10	8	34.35	0	0.00	34.80	8	360	2.22%
2020/08/06	1	35.15	0	0.00	35.10	1	480	0.21%
2020/07/10	0	0.00	1	38.00	37.90	-1	641	-0.16%
2020/07/08	3	39.68	0	0.00	39.70	3	637	0.47%
2020/07/07	13	39.69	0	0.00	39.90	13	628	2.07%
2020/07/06	3	38.78	0	0.00	38.60	3	605	0.50%
2020/06/16	1	38.85	1	38.40	38.55	0	605	0.00%
2020/06/12	3	35.00	3	36.40	37.30	0	616	0.00%
2020/06/10	10	39.25	1	39.00	38.75	9	620	1.45%
2020/06/05	6	39.35	0	0.00	39.35	6	607	0.99%
2020/05/28	0	0.00	2	38.88	38.70	-2	601	-0.33%
2020/05/27	1	40.05	8	39.50	40.05	-7	569	-1.23%
2020/05/15	8	38.30	0	0.00	36.95	8	515	1.55%
2020/05/08	0	0.00	0	39.10	38.85	0	467	0.00%
2020/05/07	0	0.00	14	41.36	39.85	-14	458	-3.05%
2020/05/06	1	39.65	10	39.70	39.95	-9	429	-2.10%
2020/05/05	0	0.00	10	34.50	36.35	-10	384	-2.60%
2020/05/04	9	33.30	0	0.00	33.50	9	372	2.41%
2020/04/30	0	0.00	10	34.00	34.20	-10	375	-2.66%
2020/04/28	0	0.00	15	33.91	34.00	-15	380	-3.95%
2020/04/27	12	33.25	0	0.00	33.80	12	381	3.14%
2020/04/22	5	30.30	5	31.20	32.15	0	370	0.00%
2020/04/15	16	33.14	0	0.00	32.70	16	356	4.49%
2020/04/10	0	0.00	6	33.40	32.55	-6	344	-1.74%
2020/04/09	0	0.00	6	33.00	33.45	-6	334	-1.79%
2020/04/08	0	0.00	10	29.70	30.65	-10	307	-3.25%
2020/03/10	5	32.60	0	0.00	33.70	5	300	1.66%
2020/03/09	5	35.10	0	0.00	34.50	5	295	1.69%
2020/03/05	5	35.50	0	0.00	35.70	5	293	1.70%
2020/03/02	5	34.10	5	36.50	36.65	0	283	0.00%
2020/02/21	5	40.20	0	0.00	40.00	5	272	1.83%
2020/02/17	5	41.00	0	0.00	41.20	5	273	1.83%
2020/02/13	0	0.00	5	41.85	41.40	-5	270	-1.85%
2020/01/06	0	0.00	1	47.15	47.00	-1	337	-0.30%
2019/12/23	4	49.69	3	49.55	48.55	1	340	0.29%
2019/12/06	0	0.00	0	45.50	45.45	0	305	-0.01%
2019/12/02	0	0.00	1	45.50	45.35	-1	317	-0.31%
2019/11/28	0	0.00	1	46.20	46.10	-1	355	-0.28%
2019/11/06	3	48.10	0	0.00	47.80	3	392	0.76%
2019/11/01	3	49.65	0	0.00	49.40	3	388	0.77%
2019/10/29	1	52.50	2	52.25	51.70	-1	382	-0.26%
2019/10/07	0	0.00	1	48.40	48.05	-1	392	-0.25%
2019/10/04	1	49.15	0	0.00	48.25	1	414	0.24%
2019/09/18	18	51.50	0	0.00	51.00	18	501	3.59%
2019/09/02	0	0.00	5	53.60	54.00	-5	598	-0.84%
2019/08/20	0	0.00	6	50.05	50.50	-6	572	-1.05%
2019/08/19	5	49.10	0	0.00	49.45	5	574	0.87%
2019/08/14	6	50.60	0	0.00	49.80	6	575	1.04%
2019/07/18	0	0.00	1	55.00	54.00	-1	631	-0.16%
2019/07/11	0	0.00	2	58.35	57.30	-2	614	-0.33%
2019/07/10	5	57.78	2	57.90	57.90	3	601	0.50%
2019/07/09	0	0.00	5	55.70	56.70	-5	583	-0.86%
2019/07/03	0	0.00	1	54.10	53.80	-1	578	-0.17%
2019/07/01	1	55.60	0	0.00	54.30	1	592	0.17%
2019/06/27	2	53.90	2	54.10	53.60	0	609	0.00%
2019/06/26	1	51.70	0	0.00	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	55.30	0	0.00	53.20	1	637	0.16%
2019/06/20	2	52.10	2	52.20	52.40	0	637	0.00%
2019/06/12	0	0.00	4	48.80	48.60	-4	836	-0.48%
2019/06/11	0	0.00	22	48.05	48.10	-22	898	-2.45%
2019/06/06	5	45.20	0	0.00	44.80	5	1,032	0.48%
2019/06/03	0	0.00	1	45.40	45.30	-1	1,107	-0.09%
2019/05/31	1	46.15	0	0.00	46.25	1	1,153	0.09%
2019/05/30	12	45.24	0	0.00	45.25	12	1,243	0.96%
2019/05/27	9	45.90	5	46.80	45.45	4	1,519	0.26%
2019/05/24	5	45.85	0	0.00	45.80	5	1,619	0.31%
2019/05/21	3	46.20	6	47.25	47.65	-3	1,804	-0.17%
2019/05/17	3	46.55	0	0.00	46.65	3	1,827	0.16%
2019/05/14	6	46.47	6	47.50	48.80	0	1,871	0.00%
2019/04/26	0	0.00	1	52.00	52.00	-1	1,899	-0.05%
2019/04/25	0	0.00	1	52.40	52.70	-1	1,897	-0.05%
2019/04/23	0	0.00	1	52.80	52.90	-1	1,885	-0.05%
2019/04/22	0	0.00	1	54.10	54.10	-1	1,882	-0.05%
2019/04/19	0	0.00	1	54.00	54.00	-1	1,895	-0.05%
2019/04/18	0	0.00	3	54.70	53.80	-3	1,908	-0.16%
2019/04/09	0	0.00	2	57.80	57.80	-2	1,863	-0.11%
2019/04/08	1	58.30	1	58.70	58.00	0	1,856	0.00%
2019/04/02	6	58.28	2	58.15	57.50	4	1,834	0.22%
2019/03/29	0	0.00	1	57.20	57.50	-1	1,796	-0.06%
2019/03/26	4	58.90	2	58.40	58.50	2	1,789	0.11%
2019/03/25	1	58.30	0	0.00	58.10	1	1,769	0.06%
2019/03/21	4	61.03	5	61.46	60.80	-1	1,700	-0.06%
2019/03/18	2	60.85	2	60.40	60.30	0	1,584	0.00%
2019/03/15	1	61.90	2	60.15	59.10	-1	1,556	-0.06%
2019/03/14	3	61.60	5	61.38	61.00	-2	1,511	-0.13%
2019/03/13	4	59.70	4	60.33	60.30	0	1,464	0.00%
2019/03/12	2	61.35	0	0.00	58.90	2	1,401	0.14%
2019/03/06	3	60.67	0	0.00	60.60	3	1,332	0.23%
2019/03/05	4	62.40	2	60.40	60.00	2	1,297	0.15%
2019/03/04	2	59.50	3	60.10	61.10	-1	1,215	-0.08%
2019/02/27	2	58.20	5	56.34	58.10	-3	1,098	-0.27%
2019/02/26	7	55.17	3	55.13	55.30	4	999	0.40%
2019/02/22	1	54.10	0	0.00	54.20	1	954	0.10%
2019/02/21	1	54.90	10	53.54	55.40	-9	890	-1.01%
2019/02/20	6	50.98	0	0.00	50.40	6	783	0.77%
2019/02/19	1	51.00	5	51.30	51.00	-4	780	-0.51%
2019/02/18	7	50.26	5	50.54	50.30	2	772	0.26%
2019/02/15	11	50.80	11	50.98	50.00	0	772	0.00%
2019/02/14	0	0.00	5	49.80	49.65	-5	761	-0.66%
2019/02/12	1	48.30	4	48.30	48.50	-3	786	-0.38%
2019/01/30	1	48.35	1	47.60	47.40	0	873	0.00%
2019/01/29	1	48.20	1	47.50	47.40	0	939	0.00%
2019/01/25	5	47.93	17	48.40	47.40	-12	1,003	-1.20%
2019/01/21	5	45.76	1	46.15	45.80	4	1,189	0.34%
2019/01/18	4	46.35	10	46.79	45.50	-6	1,283	-0.47%
2019/01/17	6	45.60	0	0.00	44.90	6	1,350	0.44%
2019/01/15	0	0.00	1	45.90	45.35	-1	1,581	-0.06%
2019/01/14	0	0.00	3	46.10	45.60	-3	1,682	-0.18%
2019/01/11	2	46.53	9	46.71	45.65	-7	1,767	-0.40%
2019/01/10	0	0.00	1	45.80	45.45	-1	1,779	-0.06%
2019/01/09	4	44.91	0	0.00	44.85	4	1,795	0.22%
2019/01/04	1	41.00	1	42.00	42.10	0	1,847	0.00%
2018/12/28	1	44.20	0	0.00	44.20	1	1,896	0.05%
2018/12/20	5	44.49	0	0.00	43.90	5	2,015	0.25%
2018/12/19	2	45.30	0	0.00	45.30	2	2,014	0.10%
2018/12/17	5	46.80	0	0.00	46.70	5	2,044	0.24%
2018/12/13	3	47.35	0	0.00	47.35	3	2,093	0.14%
2018/12/10	5	46.74	0	0.00	45.90	5	2,208	0.23%
2018/12/07	0	0.00	2	47.55	47.50	-2	2,260	-0.09%
2018/12/06	1	49.00	1	49.30	46.70	0	2,285	0.00%
2018/12/05	0	0.00	1	49.30	49.35	-1	2,280	-0.04%
2018/12/04	10	50.60	5	51.70	50.00	5	2,298	0.22%
2018/12/03	8	51.00	8	51.89	51.30	0	2,306	0.00%
2018/11/30	0	0.00	10	49.65	49.80	-10	2,280	-0.44%
2018/11/29	4	48.85	5.1	50.10	48.60	-1.1	2,279	-0.05%
2018/11/28	1	48.20	0	0.00	48.20	1	2,263	0.04%
2018/11/26	5	47.20	0	0.00	47.20	5	2,274	0.22%
2018/11/22	3	50.37	2	50.03	47.70	1	2,262	0.04%
2018/11/19	1	47.60	1	47.85	47.95	0	2,221	0.00%
2018/11/16	1	48.35	1	48.20	47.45	0	2,237	0.00%
2018/11/15	2	47.50	1	47.10	47.30	1	2,232	0.04%
2018/11/13	5	45.00	5	46.00	48.20	0	2,255	0.00%
2018/11/12	7	48.60	0	0.00	47.70	7	2,246	0.31%
2018/11/09	1	50.00	0	0.00	50.00	1	2,238	0.04%
2018/11/07	2	50.18	2	50.90	51.40	0	2,216	0.00%
2018/11/06	8	50.57	7	51.21	49.00	1	2,202	0.05%
2018/11/05	0	0.00	1	50.50	50.30	-1	2,139	-0.05%
2018/11/02	5	50.92	4	51.68	49.80	1	2,133	0.05%
2018/11/01	4	50.53	4	50.83	50.60	0	2,097	0.00%
2018/10/31	4	49.06	4	49.30	48.75	0	2,062	0.00%
2018/10/30	2	46.38	2	46.28	47.20	0	2,028	0.00%
2018/10/29	7	48.32	6	48.68	47.00	1	1,996	0.05%
2018/10/26	5	51.94	6	52.65	50.20	-1	1,944	-0.05%
2018/10/25	6	52.15	2	52.00	52.20	4	1,875	0.21%
2018/10/24	5	52.32	11	53.63	54.40	-6	1,798	-0.33%
2018/10/23	1	51.00	15	53.01	51.00	-14	1,671	-0.84%
2018/10/22	1	52.80	3	53.00	53.20	-2	1,609	-0.12%
2018/10/19	3	47.32	5	47.38	48.40	-2	1,519	-0.13%
2018/10/18	0	0.00	1	47.20	46.60	-1	1,461	-0.07%
2018/10/17	3	46.93	4	46.55	47.00	-1	1,475	-0.07%
2018/10/16	2	43.75	3	43.85	43.70	-1	1,510	-0.07%
2018/10/12	0	0.00	1	43.05	41.95	-1	1,718	-0.06%
2018/10/11	5	39.74	0	0.00	39.65	5	1,758	0.28%
2018/10/08	1	46.80	1	47.50	47.00	0	1,896	0.00%
2018/10/05	4	46.58	0	0.00	46.10	4	1,944	0.21%
2018/10/03	2	49.80	1	52.00	49.80	1	1,932	0.05%
2018/10/02	2	52.20	0	0.00	52.20	2	1,944	0.10%
2018/09/28	4	52.68	7	53.47	52.00	-3	2,009	-0.15%
2018/09/27	1	51.60	0	0.00	51.20	1	1,988	0.05%
2018/09/25	1	50.20	1	51.50	51.90	0	2,035	0.00%
2018/09/21	1	48.75	0	0.00	50.50	1	2,046	0.05%
2018/09/20	6	50.01	2	49.93	49.30	4	2,051	0.19%
2018/09/19	13	50.71	13	50.47	49.70	0	2,041	0.00%
2018/09/18	1	51.40	0	0.00	50.10	1	2,045	0.05%
2018/09/17	1.5	53.30	1	54.80	53.50	0.5	2,028	0.02%
2018/09/14	16	52.94	19	51.84	54.40	-3	2,021	-0.15%
2018/09/13	6.3	52.81	0	0.00	49.50	6.3	1,980	0.32%
2018/09/11	1	58.40	0	0.00	58.60	1	2,022	0.05%
2018/09/10	1	59.10	1	59.50	58.00	0	2,044	0.00%
2018/09/06	11	62.30	0	0.00	62.20	11	2,140	0.51%
2018/09/05	0	0.00	11	62.23	61.90	-11	2,265	-0.49%
2018/09/03	0	0.00	1	62.70	61.60	-1	2,501	-0.04%
2018/08/30	0	0.00	5	61.66	61.70	-5	2,752	-0.18%
2018/08/29	2	60.80	0	0.00	60.80	2	2,848	0.07%
2018/08/24	2	61.30	0	0.00	60.40	2	3,490	0.06%
2018/08/23	0	0.00	6	61.12	60.90	-6	3,572	-0.17%
2018/08/21	0	0.00	2	58.00	59.50	-2	3,639	-0.05%
2018/08/20	3	56.87	1	56.50	56.80	2	3,714	0.05%
2018/08/15	4	59.18	0	0.00	58.50	4	4,175	0.10%
2018/08/10	1	64.20	0	0.00	63.90	1	4,327	0.02%
2018/08/03	0	0.00	2	64.40	64.10	-2	4,361	-0.05%
2018/07/30	1	62.60	0	0.00	62.10	1	4,337	0.02%
2018/07/23	4	63.05	0	0.00	61.50	4	4,295	0.09%
2018/07/20	5	70.08	4	70.95	67.70	1	4,261	0.02%
2018/07/19	2	70.20	2	71.25	69.00	0	4,202	0.00%
2018/07/17	2	67.30	2	67.70	69.80	0	4,039	0.00%
2018/07/16	0	0.00	1	67.30	66.00	-1	3,981	-0.03%
2018/07/13	1	65.10	1	65.60	65.10	0	3,933	0.00%
2018/07/11	0	0.00	1	62.00	62.20	-1	3,943	-0.03%
2018/07/10	2	61.80	0	0.00	61.90	2	3,983	0.05%
2018/07/06	1	61.00	3	60.00	61.90	-2	4,134	-0.05%
2018/07/05	2	61.90	1	61.90	61.30	1	4,252	0.02%
2018/07/03	1	64.10	0	0.00	62.90	1	4,267	0.02%
2018/06/28	0	0.00	1	62.60	62.00	-1	4,228	-0.02%
2018/06/27	0	0.00	1	62.70	62.10	-1	4,249	-0.02%
2018/06/26	1	62.40	0	0.00	63.30	1	4,336	0.02%
2018/06/25	1	63.30	1	63.30	63.00	0	4,356	0.00%
2018/06/21	0	0.00	2	64.40	64.20	-2	4,375	-0.05%
2018/06/20	3	63.23	4	63.45	65.00	-1	4,364	-0.02%
2018/06/19	1	62.10	0	0.00	62.00	1	4,365	0.02%
2018/06/15	1	64.60	0	0.00	64.50	1	4,446	0.02%
2018/06/14	0	0.00	1	68.00	66.90	-1	4,427	-0.02%
2018/06/12	2	67.60	2	67.00	66.70	0	4,381	0.00%
2018/06/11	1	65.30	1	65.90	65.20	0	4,362	0.00%
2018/06/08	0	0.00	2	64.30	64.00	-2	4,285	-0.05%
2018/06/07	2	61.75	0	0.00	62.50	2	4,133	0.05%
2018/06/06	1	64.30	1	65.50	63.50	0	4,133	0.00%
2018/06/05	5	63.62	6	64.22	63.00	-1	4,151	-0.02%
2018/06/04	1	64.20	1	64.00	61.50	0	3,975	0.00%
2018/06/01	3	61.13	3	61.60	62.00	0	3,807	0.00%
2018/05/31	3	54.10	6	55.40	57.20	-3	3,509	-0.09%
2018/05/30	1	52.20	0	0.00	52.00	1	3,428	0.03%
2018/05/29	1	54.20	2	54.65	52.90	-1	3,403	-0.03%
2018/05/25	1	56.80	0	0.00	55.60	1	3,325	0.03%
2018/05/24	3	53.67	4	54.10	56.80	-1	3,194	-0.03%
2018/05/23	4	52.95	6	53.15	51.70	-2	3,019	-0.07%
2018/05/22	0	0.00	2	51.40	51.50	-2	2,936	-0.07%
2018/05/21	4	47.81	9	46.91	49.50	-5	2,818	-0.18%
2018/05/18	1	45.60	1	45.25	45.00	0	2,778	0.00%
2018/05/17	0	0.00	6	45.70	45.60	-6	2,805	-0.21%
2018/05/16	5	44.40	7	45.81	44.75	-2	2,801	-0.07%
2018/05/14	1	44.20	3	44.37	44.60	-2	2,821	-0.07%
2018/05/11	11	44.12	8	45.68	44.00	3	2,817	0.11%
2018/05/10	5	44.69	0	0.00	44.95	5	2,810	0.18%
2018/05/09	5	46.20	0	0.00	45.50	5	2,802	0.18%
2018/05/07	1	47.30	1	47.25	47.00	0	2,818	0.00%
2018/05/04	2	46.73	7	46.56	46.60	-5	2,860	-0.17%
2018/05/03	0	0.00	10	46.10	46.05	-10	2,884	-0.35%
2018/04/30	3	46.77	2	46.90	47.55	1	3,008	0.03%
2018/04/27	0	0.00	2	46.50	46.25	-2	3,036	-0.07%
2018/04/26	5	44.26	3	45.00	45.00	2	3,143	0.06%
2018/04/25	2	48.00	4	47.29	48.00	-2	3,129	-0.06%
2018/04/23	4	48.55	4	50.35	48.55	0	3,199	0.00%
2018/04/20	8	49.78	5	50.50	49.60	3	3,334	0.09%
2018/04/19	3	48.72	0	0.00	48.55	3	3,320	0.09%
2018/04/18	6	49.36	5	51.00	48.60	1	3,312	0.03%
2018/04/17	6	50.62	6	52.28	49.30	0	3,276	0.00%
2018/04/13	7	51.29	4	52.15	50.50	3	3,190	0.09%
2018/04/12	2	50.30	7	50.93	51.30	-5	3,138	-0.16%
2018/04/11	1	46.55	3	48.47	49.25	-2	3,024	-0.07%
2018/04/10	2	45.10	17	45.09	44.85	-15	2,866	-0.52%
2018/04/03	0	0.00	3	43.25	43.75	-3	2,857	-0.10%
2018/04/02	1	45.15	1	44.40	44.20	0	2,862	0.00%
2018/03/29	13	45.23	2	45.35	44.85	11	2,860	0.38%
2018/03/28	1	44.10	1	43.60	43.30	0	2,782	0.00%
2018/03/27	0	0.00	1	44.00	42.70	-1	2,765	-0.04%
2018/03/23	2	41.10	0	0.00	42.00	2	2,752	0.07%
2018/03/22	2	44.38	2	45.20	42.85	0	2,771	0.00%
2018/03/21	0	0.00	3	45.15	44.95	-3	2,717	-0.11%
2018/03/16	8	44.94	13	44.31	44.60	-5	2,744	-0.18%
2018/03/15	12	43.12	10	43.40	44.40	2	2,770	0.07%
2018/03/13	20	40.05	2	40.40	40.75	18	2,946	0.61%
2018/03/12	0	0.00	1	39.20	38.95	-1	3,030	-0.03%
2018/03/09	1	38.75	15	39.22	39.60	-14	3,019	-0.46%
2018/03/07	0	0.00	5	35.35	35.00	-5	2,955	-0.17%
2018/03/06	3	35.70	0	0.00	35.70	3	2,982	0.10%
2018/03/01	0	0.00	2	37.60	37.50	-2	3,038	-0.07%
2018/02/27	8	39.44	6	38.42	37.85	2	3,066	0.07%
2018/02/26	4	38.30	0	0.00	37.50	4	3,040	0.13%
2018/02/23	6	38.58	0	0.00	38.70	6	3,110	0.19%
2018/02/22	8	37.39	30	38.71	38.75	-22	3,305	-0.67%
2018/02/21	1	35.80	0	0.00	36.25	1	3,407	0.03%
2018/02/12	1	34.85	1	36.70	34.85	0	3,426	0.00%
2018/02/06	1	32.60	0	0.00	32.80	1	3,382	0.03%
2018/02/02	0	0.00	20	37.10	37.10	-20	3,402	-0.59%
2018/02/01	5	37.85	0	0.00	37.60	5	3,428	0.15%
2018/01/29	10	39.05	0	0.00	38.40	10	3,575	0.28%
2018/01/26	5	38.45	18	38.86	38.85	-13	3,548	-0.37%
2018/01/25	28	38.51	20	38.89	38.00	8	3,534	0.23%
2018/01/24	0	0.00	19	39.08	38.60	-19	3,498	-0.54%
2018/01/23	17	37.62	2	37.00	36.80	15	3,491	0.43%
2018/01/22	6	36.90	2	37.10	38.45	4	3,593	0.11%
2018/01/19	10	37.32	0	0.00	37.05	10	3,531	0.28%
2018/01/18	7	36.86	1	37.00	36.90	6	3,530	0.17%
2018/01/17	1	38.30	2	38.43	37.50	-1	3,520	-0.03%
2018/01/16	9	37.77	3	37.52	37.30	6	3,529	0.17%
2018/01/15	3	42.25	2	41.78	41.40	1	3,371	0.03%
2018/01/05	0	0.00	7	47.90	47.30	-7	3,610	-0.19%
2018/01/04	3	46.70	0	0.00	46.65	3	3,723	0.08%
2018/01/03	0	0.00	5	47.60	47.10	-5	3,935	-0.13%