先進光 (3362)-凱基-復興券商分點個股進出

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
▲5.5
漲幅
+2.74%
成交量
897張
產業
上櫃光電類股
397人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/04	1	188.00	0	0.00	186.00	1	3,925	0.03%
2023/12/01	68	186.25	5	186.00	193.00	63	4,045	1.56%
2023/11/29	0	0.00	0.1	180.00	180.00	-0.1	3,999	0.00%
2023/11/28	31	176.31	19	175.77	178.50	12	3,986	0.30%
2023/11/27	12	185.25	3	185.67	182.50	9	3,836	0.23%
2023/11/24	31	182.55	1.5	184.67	185.50	29.5	3,690	0.80%
2023/11/22	0.1	167.00	0	0.00	175.00	0.1	2,948	0.00%
2023/11/21	0	160.79	1.3	160.75	159.50	-1.3	2,727	-0.05%
2023/11/20	11	154.86	7	154.86	154.00	4	2,573	0.16%
2023/11/17	0	0.00	1	149.00	149.50	-1	2,463	-0.04%
2023/11/16	2	149.25	1	147.06	145.50	1	2,577	0.04%
2023/11/15	0	148.00	0	0.00	148.50	0	2,588	0.00%
2023/11/13	0	0.00	10	138.00	138.50	-10	3,248	-0.31%
2023/11/10	10	140.50	0	0.00	137.00	10	3,329	0.30%
2023/11/09	2	141.50	2	138.50	139.00	0	3,488	0.00%
2023/11/06	4	142.13	4	142.13	140.50	0	4,015	0.00%
2023/11/02	4	137.00	6	137.67	137.50	-2	4,212	-0.05%
2023/11/01	7	135.43	7	136.00	134.00	0	4,229	0.00%
2023/10/31	3	143.17	1	143.50	135.00	2	4,239	0.05%
2023/10/27	2	142.50	2	142.50	143.00	0	4,223	0.00%
2023/10/26	2	141.50	2	140.50	140.50	0	4,220	0.00%
2023/10/25	9	144.28	9	143.56	141.50	0	4,212	0.00%
2023/10/20	1	133.50	1	135.00	134.50	0	4,214	0.00%
2023/10/19	7	137.43	8	138.19	136.00	-1	4,254	-0.02%
2023/10/18	1	134.50	0	0.00	131.00	1	4,335	0.02%
2023/10/11	1	150.00	1	146.00	142.50	0	5,572	0.00%
2023/10/06	0	149.00	0	0.00	147.50	0	5,727	0.00%
2023/10/05	1	150.00	1	149.00	148.00	0	5,927	0.00%
2023/10/02	1.5	147.33	1	149.00	149.00	0.5	6,962	0.01%
2023/09/28	1	143.00	1	145.00	145.50	0	7,335	0.00%
2023/09/27	2	142.50	2	141.75	145.50	0	7,601	0.00%
2023/09/22	1	151.00	1	151.50	151.50	0	7,576	0.00%
2023/09/21	8	146.94	10	148.25	149.50	-2	7,569	-0.03%
2023/09/20	7	148.93	10	149.44	148.00	-3	7,553	-0.04%
2023/09/19	4	153.00	1	154.00	149.50	3	7,566	0.04%
2023/09/18	2	156.50	2	157.25	152.00	0	7,574	0.00%
2023/09/15	3	157.81	3	154.67	155.00	0	7,539	0.00%
2023/09/14	33	157.41	31	157.50	157.50	2	7,413	0.03%
2023/09/11	1	148.00	0	0.00	145.50	1	7,396	0.01%
2023/09/06	10	163.50	10.1	157.51	158.00	-0.1	7,450	0.00%
2023/09/05	0	162.50	0	0.00	163.00	0	7,451	0.00%
2023/08/29	0	157.00	0	0.00	158.00	0	7,771	0.00%
2023/08/22	1	158.00	2	152.79	154.50	-1	8,287	-0.01%
2023/08/21	0	0.00	436	153.12	155.00	-436	8,156	-5.35%	大賣/鉅額交易
2023/08/18	459	159.05	23.1	164.57	158.00	435.9	8,053	5.41%	大買/鉅額交易
2023/08/17	2	154.25	3	158.17	162.50	-1	7,568	-0.01%
2023/08/16	2	146.52	2	147.25	148.00	0	7,375	0.00%
2023/08/15	1	149.50	3.1	147.48	148.00	-2.1	7,370	-0.03%
2023/08/14	10.2	147.63	9	147.61	145.50	1.2	7,445	0.02%
2023/08/11	3	143.69	6	140.58	144.00	-3	7,296	-0.04%
2023/08/10	13	137.77	10	138.60	134.50	3	7,168	0.04%
2023/08/09	2.1	133.98	2	131.50	134.00	0.1	7,041	0.00%
2023/08/08	10.1	147.49	10	144.50	142.00	0.1	6,934	0.00%
2023/08/07	0	158.00	6	151.42	157.00	-6	6,834	-0.09%
2023/07/31	0.1	149.50	3	149.13	146.00	-2.9	6,825	-0.04%
2023/07/27	0	150.00	0	0.00	148.50	0	6,885	0.00%
2023/07/26	0.1	144.00	0.1	143.00	142.50	0	6,922	0.00%
2023/07/25	0	151.00	0	0.00	150.50	0	6,883	0.00%
2023/07/24	0	0.00	2	148.50	148.50	-2	6,876	-0.03%
2023/07/21	2	155.00	1	153.50	157.50	1	6,847	0.01%
2023/07/20	2.1	154.02	0	0.00	156.50	2.1	6,734	0.03%
2023/07/19	3	154.33	5	154.20	155.00	-2	6,591	-0.03%
2023/07/18	6	150.50	8.2	151.49	147.00	-2.2	6,367	-0.03%
2023/07/17	2.1	149.98	2.2	149.55	150.50	-0.1	6,100	0.00%
2023/07/14	52	134.70	63	134.42	137.00	-11	5,895	-0.19%
2023/07/13	2	130.00	4	127.50	125.00	-2	5,633	-0.04%
2023/07/12	2	129.00	0	0.00	123.00	2	5,470	0.04%
2023/07/11	5	124.50	9	125.11	129.00	-4	5,292	-0.08%
2023/07/10	10.1	122.70	7.1	128.34	121.00	3	4,986	0.06%
2023/07/07	16.2	116.70	38	116.74	119.50	-21.8	4,576	-0.48%
2023/07/06	28.2	116.83	24.1	116.96	113.00	4.1	4,203	0.10%
2023/07/05	28.1	113.46	13	113.00	117.50	15.1	3,888	0.39%
2023/07/04	1	105.00	0	0.00	107.00	1	3,632	0.03%
2023/06/21	1	99.80	0	0.00	99.40	1	3,998	0.03%
2023/06/20	0	0.00	2	99.40	99.00	-2	4,063	-0.05%
2023/06/19	1	102.00	0	0.00	102.00	1	4,072	0.02%
2023/06/15	0	0.00	1	102.50	102.00	-1	4,077	-0.02%
2023/06/14	1	105.50	0	0.00	105.50	1	4,061	0.02%
2023/06/13	6	106.17	8	106.50	106.50	-2	4,006	-0.05%
2023/06/12	0	0.00	1	108.00	105.00	-1	3,973	-0.03%
2023/06/09	2	104.50	21	105.26	105.00	-19	3,916	-0.49%
2023/06/08	3	98.20	1	99.80	97.80	2	3,847	0.05%
2023/06/07	0	0.00	2	101.00	100.00	-2	3,904	-0.05%
2023/06/06	2	102.85	6	102.08	100.50	-4	4,321	-0.09%
2023/06/05	4	107.50	9	107.06	106.50	-5	4,905	-0.10%
2023/06/02	2	105.75	8	108.19	104.50	-6	5,298	-0.11%
2023/06/01	62	109.00	62	108.06	105.00	0	5,956	0.00%
2023/05/31	3	101.00	7	102.00	101.00	-4	6,135	-0.07%
2023/05/30	8	101.05	9	101.48	101.00	-1	6,418	-0.02%
2023/05/29	12	99.77	11	99.72	99.50	1	6,498	0.02%
2023/05/26	6	93.95	0	0.00	93.90	6	6,433	0.09%
2023/05/24	5	95.90	0	0.00	95.80	5	6,596	0.08%
2023/05/22	0	0.00	14	98.05	97.90	-14	6,736	-0.21%
2023/05/19	1	97.10	6.1	96.78	97.10	-5.1	6,716	-0.08%
2023/05/18	25	98.72	18	101.58	97.00	7	6,641	0.11%
2023/05/17	3	94.47	4	95.98	99.10	-1	6,385	-0.02%
2023/05/16	3.1	91.55	0	0.00	90.10	3.1	6,303	0.05%
2023/05/11	1	88.00	19	88.23	88.10	-18	6,277	-0.29%
2023/05/10	1	89.80	0	0.00	90.00	1	6,310	0.02%
2023/05/09	3	89.37	0	0.00	89.10	3	6,390	0.05%
2023/05/08	1	91.20	0	0.00	91.10	1	6,388	0.02%
2023/05/02	13	96.01	0	0.00	94.50	13	6,402	0.20%
2023/04/28	1	92.00	0	0.00	91.50	1	6,351	0.02%
2023/04/24	1	94.80	0	0.00	93.30	1	6,280	0.02%
2023/04/21	1	97.30	1	95.70	92.90	0	6,260	0.00%
2023/04/20	4	95.60	0	0.00	96.00	4	6,219	0.06%
2023/04/18	6	100.80	1	100.00	100.00	5	6,121	0.08%
2023/04/13	0	0.00	1	105.00	104.00	-1	6,024	-0.02%
2023/04/12	1	105.50	1	110.00	107.50	0	5,999	0.00%
2023/04/11	0	0.00	1	108.00	107.00	-1	5,991	-0.02%
2023/04/10	1	105.00	1	109.50	108.00	0	5,978	0.00%
2023/04/07	4	103.88	0	0.00	103.50	4	5,900	0.07%
2023/04/06	2	106.00	3	106.50	106.50	-1	5,877	-0.02%
2023/03/31	1	102.50	0	0.00	103.50	1	5,837	0.02%
2023/03/30	3	103.83	0	0.00	106.00	3	5,801	0.05%
2023/03/29	4	101.75	2	102.75	103.50	2	5,745	0.03%
2023/03/28	74	105.07	64	104.86	104.50	10	5,679	0.18%
2023/03/27	6	118.00	1	115.50	116.00	5	5,550	0.09%
2023/03/24	16	123.16	2	119.75	118.50	14	5,740	0.24%
2023/03/23	4	124.25	7	121.43	124.50	-3	5,717	-0.05%
2023/03/22	1	117.50	0	0.00	117.00	1	5,721	0.02%
2023/03/21	0	0.00	1	115.50	115.00	-1	5,692	-0.02%
2023/03/20	0	0.00	1	115.00	114.00	-1	5,683	-0.02%
2023/03/17	2	112.75	2	111.00	114.50	0	5,722	0.00%
2023/03/16	2	106.50	1	110.00	109.00	1	5,751	0.02%
2023/03/15	3	109.50	0	0.00	108.00	3	5,801	0.05%
2023/03/13	0	0.00	3	108.17	110.50	-3	5,800	-0.05%
2023/03/10	1	109.50	15	110.17	108.50	-14	5,756	-0.24%
2023/03/09	18	119.36	1.1	116.19	116.00	17	5,712	0.30%
2023/03/08	28	114.68	80.5	114.22	114.00	-52.5	5,429	-0.97%
2023/03/07	99.1	113.33	71	111.37	114.50	28.1	4,766	0.59%
2023/03/06	41	105.91	99	101.93	104.50	-58	4,331	-1.34%
2023/03/03	26	94.73	10.3	94.85	98.60	15.7	3,607	0.43%
2023/03/02	30	89.02	9	90.64	89.70	21	3,256	0.64%
2023/03/01	50	86.49	22	87.95	85.50	28	3,056	0.92%
2023/02/24	15	83.20	1	81.30	83.30	14	2,905	0.48%
2023/02/22	1	82.60	1.5	83.80	82.80	-0.5	2,931	-0.02%
2023/02/21	4.5	85.56	4.1	83.71	87.40	0.4	2,949	0.01%
2023/02/20	0	0.00	4	78.60	79.50	-4	2,829	-0.14%
2023/02/14	1	78.20	0	0.00	78.10	1	3,151	0.03%
2023/02/13	0	0.00	8	77.78	77.70	-8	3,144	-0.25%
2023/02/10	0	0.00	15	78.63	78.10	-15	3,159	-0.47%
2023/02/09	0	0.00	1	78.20	78.70	-1	3,152	-0.03%
2023/02/08	16	78.78	2	79.20	78.00	14	3,147	0.44%
2023/02/07	0	0.00	3	79.93	78.70	-3	3,113	-0.10%
2023/02/03	0	0.00	1	79.10	76.50	-1	3,042	-0.03%
2023/02/02	0	0.00	2	76.25	76.50	-2	3,006	-0.07%
2023/02/01	1	72.10	0	0.00	72.80	1	2,954	0.03%
2023/01/30	12	71.46	1	71.10	71.20	11	2,945	0.37%
2023/01/09	1	72.30	1	72.00	71.90	0	2,937	0.00%
2023/01/06	1	71.40	1	71.80	71.40	0	2,942	0.00%
2023/01/05	0.1	71.70	0	0.00	71.30	0.1	2,966	0.00%
2022/12/29	0	68.90	0	0.00	70.30	0	2,996	0.00%
2022/12/21	2	71.65	1	70.70	70.70	1	3,103	0.03%
2022/12/20	0	72.40	0	0.00	71.30	0	3,103	0.00%
2022/12/19	2	76.05	15	76.50	75.40	-13	3,084	-0.42%
2022/12/16	3	82.16	17	84.76	80.90	-14	3,005	-0.47%
2022/12/15	2	82.00	1	81.20	82.40	1	2,792	0.04%
2022/12/14	17	81.89	5	81.72	82.40	12	2,765	0.43%
2022/12/12	1	79.40	1	79.20	79.10	0	2,680	0.00%
2022/12/09	0	0.00	1	82.90	80.20	-1	2,698	-0.04%
2022/12/08	2	81.70	17	81.79	82.20	-15	2,666	-0.56%
2022/12/07	5	79.86	4	79.20	78.30	1	2,642	0.04%
2022/12/06	0	0.00	0.1	82.00	80.10	-0.1	2,627	0.00%
2022/12/05	2	81.60	2	81.45	81.10	0	2,658	0.00%
2022/12/02	1	80.70	0	0.00	81.20	1	2,727	0.04%
2022/11/30	7	82.53	9	82.40	81.40	-2	3,226	-0.06%
2022/11/28	3	79.53	4	79.43	80.30	-1	3,714	-0.03%
2022/11/25	1	78.60	1	79.10	78.10	0	3,859	0.00%
2022/11/23	10	80.78	9	81.11	79.30	1	4,000	0.02%
2022/11/22	3	79.40	3	79.27	78.80	0	3,894	0.00%
2022/11/21	16	79.12	1	79.60	78.50	15	3,910	0.38%
2022/11/18	3	78.33	7	79.16	79.10	-4	3,858	-0.10%
2022/11/17	10	78.98	8	79.26	78.10	2	3,769	0.05%
2022/11/16	1	74.90	0	0.00	74.60	1	3,625	0.03%
2022/11/15	17	70.33	3	73.27	74.50	14	3,572	0.39%
2022/11/14	0	0.00	2	68.80	69.70	-2	3,470	-0.06%
2022/11/11	7	67.57	1	66.80	68.20	6	3,450	0.17%
2022/11/09	0	0.00	1	59.20	59.20	-1	3,393	-0.03%
2022/11/07	0	0.00	1	58.60	58.10	-1	3,454	-0.03%
2022/11/03	2	57.45	3	57.80	57.60	-1	3,776	-0.03%
2022/11/02	2	58.50	0	0.00	56.70	2	3,871	0.05%
2022/10/31	1	54.60	1	55.30	54.70	0	3,951	0.00%
2022/10/20	0	0.00	2	56.50	56.30	-2	4,069	-0.05%
2022/10/12	1	60.10	0	0.00	60.10	1	4,916	0.02%
2022/10/05	1.1	65.99	1	67.10	64.60	0.1	5,629	0.00%
2022/10/04	2	65.90	1	66.10	66.00	1	5,605	0.02%
2022/09/28	1	62.50	4	62.90	62.50	-3	5,612	-0.05%
2022/09/27	1	66.70	0	0.00	69.40	1	5,556	0.02%
2022/09/26	2	69.30	0	0.00	67.00	2	5,537	0.04%
2022/09/22	1	73.60	1	74.50	75.50	0	5,492	0.00%
2022/09/21	1	76.10	1	75.10	75.10	0	5,482	0.00%
2022/09/16	1	77.50	0	0.00	76.60	1	5,455	0.02%
2022/09/14	1	79.50	1	81.90	81.20	0	5,392	0.00%
2022/09/13	1	85.30	3	83.70	82.00	-2	5,340	-0.04%
2022/09/08	0	0.00	4	83.88	83.50	-4	5,218	-0.08%
2022/09/07	3	84.20	1	83.60	82.30	2	5,128	0.04%
2022/09/06	36	86.94	37	86.86	85.10	-1	5,009	-0.02%
2022/09/05	1	85.00	4	84.20	83.90	-3	4,556	-0.07%
2022/09/02	18	84.82	12	86.21	83.00	6	4,421	0.14%
2022/09/01	4	84.20	8	86.91	87.00	-4	3,922	-0.10%
2022/08/31	2	78.30	1	77.80	79.10	1	3,738	0.03%
2022/08/30	15	78.74	6	78.47	78.20	9	3,687	0.24%
2022/08/26	2	78.30	2	78.20	77.60	0	3,593	0.00%
2022/08/24	1	73.60	0	0.00	73.50	1	3,519	0.03%
2022/08/22	1	75.50	0	0.00	75.00	1	3,472	0.03%
2022/08/18	0	0.00	1	79.00	77.30	-1	3,431	-0.03%
2022/08/16	14	78.97	14	79.39	77.70	0	3,351	0.00%
2022/08/15	1	75.40	1	77.70	77.90	0	3,242	0.00%
2022/08/12	1	78.90	1	77.50	78.00	0	3,180	0.00%
2022/08/11	10	78.78	17	78.49	77.50	-7	3,142	-0.22%
2022/08/10	26	80.22	25	80.24	78.80	1	3,063	0.03%
2022/08/09	4	80.50	4	80.28	78.90	0	2,789	0.00%
2022/08/08	2	82.30	1	81.50	82.60	1	2,668	0.04%
2022/08/05	2	79.35	4	79.80	79.80	-2	2,606	-0.08%
2022/08/04	0	0.00	5	74.50	75.30	-5	2,544	-0.20%
2022/07/29	5	78.30	0	0.00	78.80	5	2,454	0.20%
2022/07/27	2	79.20	0	0.00	79.10	2	2,389	0.08%
2022/07/26	2	76.25	0	0.00	76.00	2	2,341	0.09%
2022/07/25	0	0.00	1	78.00	79.10	-1	2,304	-0.04%
2022/07/22	5	77.30	0	0.00	76.80	5	2,235	0.22%
2022/07/19	2	73.55	5	74.14	76.10	-3	1,816	-0.17%
2022/07/18	1	71.30	2	70.80	72.90	-1	1,408	-0.07%
2022/07/15	19	67.47	21	67.26	69.60	-2	1,012	-0.20%
2022/07/14	5	61.68	5	63.30	63.30	0	813	0.00%
2022/07/11	0	0.00	1	57.10	56.20	-1	599	-0.17%
2022/07/08	2	58.70	1	57.60	58.70	1	578	0.17%
2022/06/21	1	58.40	0	0.00	59.80	1	497	0.20%
2022/06/14	2	63.00	2	64.20	64.90	0	489	0.00%
2022/06/09	0	0.00	1	67.80	66.60	-1	424	-0.24%
2022/06/07	0	0.00	1	66.50	66.50	-1	399	-0.25%
2022/05/17	2	58.00	0	0.00	58.80	2	347	0.58%
2022/05/12	1	54.20	1	55.20	53.10	0	355	0.00%
2022/04/21	0	0.00	2	62.70	62.80	-2	442	-0.45%
2022/04/11	0	0.00	10	64.80	64.70	-10	663	-1.51%
2022/04/01	1	66.40	0	0.00	66.50	1	746	0.13%
2022/03/31	0	0.00	1	68.20	68.10	-1	756	-0.13%
2022/03/25	1	66.30	0	0.00	66.40	1	1,422	0.07%
2022/03/11	0	0.00	10	62.20	62.10	-10	1,839	-0.54%
2022/03/04	1	66.20	0	0.00	66.20	1	1,902	0.05%
2022/02/22	1	67.00	0	0.00	67.00	1	2,590	0.04%
2022/01/26	0	0.00	1	68.80	68.50	-1	2,902	-0.03%
2022/01/19	0	0.00	4	70.60	71.00	-4	3,098	-0.13%
2022/01/17	0	0.00	1	70.00	72.10	-1	3,119	-0.03%
2022/01/11	2	77.20	0	0.00	76.10	2	3,057	0.07%
2022/01/07	3	76.70	2	76.20	76.30	1	3,035	0.03%
2022/01/06	0	0.00	5	80.60	80.30	-5	2,997	-0.17%
2022/01/05	1	81.20	0	0.00	80.40	1	2,986	0.03%
2022/01/04	19	83.42	0	0.00	83.40	19	2,959	0.64%
2022/01/03	0	0.00	8	81.50	81.90	-8	2,898	-0.28%
2021/12/29	0	0.00	5	80.80	80.50	-5	2,869	-0.17%
2021/12/28	5	81.80	2	82.80	81.60	3	2,873	0.10%
2021/12/27	3	80.40	2	81.00	80.20	1	2,847	0.04%
2021/12/24	1	81.70	0	0.00	80.10	1	2,843	0.04%
2021/12/23	7	82.60	4	81.60	82.00	3	2,814	0.11%
2021/12/22	3	85.43	51	85.47	83.30	-48	2,754	-1.74%
2021/12/21	72	85.14	24	87.08	84.30	48	2,603	1.84%
2021/12/20	3	82.60	14	82.08	83.00	-11	2,181	-0.50%
2021/12/17	7	81.69	8	80.66	80.20	-1	2,042	-0.05%
2021/12/15	2	74.40	0	0.00	74.00	2	1,816	0.11%
2021/12/13	6	75.70	0	0.00	76.70	6	1,814	0.33%
2021/12/07	0	0.00	1	73.60	73.00	-1	1,807	-0.06%
2021/12/03	1	72.20	0	0.00	72.00	1	1,837	0.05%
2021/11/26	0	0.00	1	76.50	75.20	-1	2,075	-0.05%
2021/11/25	7	81.07	6	79.55	78.10	1	2,059	0.05%
2021/11/24	0	0.00	2	78.20	77.10	-2	2,014	-0.10%
2021/11/23	2	81.30	0	0.00	78.20	2	2,006	0.10%
2021/11/22	9	85.57	82	85.26	84.20	-73	2,026	-3.60%
2021/11/19	76	83.16	1	82.00	83.20	75	1,701	4.41%
2021/11/18	3	76.73	3	78.00	75.70	0	1,580	0.00%
2021/11/17	0	0.00	21	75.23	75.10	-21	1,493	-1.41%
2021/11/16	2	73.30	2	72.50	72.40	0	1,454	0.00%
2021/11/15	4	74.55	6	73.92	74.80	-2	1,437	-0.14%
2021/11/12	0	0.00	1	72.80	70.00	-1	1,377	-0.07%
2021/11/11	0.1	69.50	0	0.00	68.80	0.1	1,353	0.01%
2021/11/09	1	68.00	0	0.00	68.00	1	1,366	0.07%
2021/11/08	0	0.00	0.2	67.30	67.70	-0.2	1,382	-0.01%
2021/11/02	1	70.50	0	0.00	68.50	1	1,443	0.07%
2021/11/01	20	71.00	0	0.00	70.80	20	1,437	1.39%
2021/10/28	0	0.00	0	71.50	71.10	0	1,422	0.00%
2021/10/22	0	0.00	12	63.70	63.10	-12	1,321	-0.91%
2021/10/20	0	0.00	4	63.65	63.80	-4	1,346	-0.30%
2021/10/07	1	62.00	0	0.00	62.60	1	1,584	0.06%
2021/09/16	2	69.80	1	68.90	69.60	1	2,746	0.04%
2021/09/14	2	72.60	0	0.00	71.30	2	3,090	0.06%
2021/09/10	1	72.90	0	0.00	73.50	1	3,238	0.03%
2021/09/09	1	73.20	1	74.20	74.00	0	3,370	0.00%
2021/09/08	1.1	77.04	1	73.40	73.00	0.1	3,424	0.00%
2021/09/07	1	76.60	0	0.00	77.50	1	3,493	0.03%
2021/09/06	0	0.00	8	80.49	77.50	-8	3,748	-0.21%
2021/09/03	2	75.75	1	77.20	75.40	1	3,802	0.03%
2021/09/02	5	80.10	1	82.70	74.00	4	3,806	0.11%
2021/08/27	1	71.50	1	72.00	71.10	0	3,925	0.00%
2021/08/26	7	75.86	7	76.49	73.20	0	4,031	0.00%
2021/08/19	1	67.50	0	0.00	67.10	1	4,961	0.02%
2021/08/18	0	0.00	5	66.20	69.90	-5	5,235	-0.10%
2021/08/17	1	69.20	3	67.50	66.10	-2	5,314	-0.04%
2021/08/09	1	75.70	0	0.00	73.60	1	5,702	0.02%
2021/07/28	0	0.00	2	79.55	80.50	-2	5,719	-0.03%
2021/07/22	0.1	81.50	2	81.50	81.40	-1.9	5,994	-0.03%
2021/07/20	0	0.00	2	87.30	84.00	-2	6,097	-0.03%
2021/07/19	1	91.30	0	0.00	90.60	1	6,155	0.02%
2021/07/13	0	0.00	2	92.40	92.40	-2	6,404	-0.03%
2021/07/08	2.1	93.46	3	93.20	93.10	-0.9	6,355	-0.01%
2021/07/07	0	0.00	2	93.00	93.00	-2	6,321	-0.03%
2021/07/05	1	92.50	2	93.05	93.00	-1	6,345	-0.02%
2021/07/02	2	91.65	1	93.30	92.50	1	6,323	0.02%
2021/07/01	1	92.80	0	0.00	91.60	1	6,292	0.02%
2021/06/30	3	97.47	1	96.10	95.50	2	6,798	0.03%
2021/06/29	9	100.19	7	102.93	98.00	2	7,095	0.03%
2021/06/28	10	101.40	9	102.06	103.00	1	7,010	0.01%
2021/06/25	4	101.05	13	101.43	99.60	-9	6,827	-0.13%
2021/06/24	11.1	98.27	3	98.70	97.70	8.1	6,553	0.12%
2021/06/23	4	97.83	6	97.97	98.60	-2	6,422	-0.03%
2021/06/22	3	94.33	2	95.90	93.00	1	6,254	0.02%
2021/06/21	2	93.80	0	0.00	92.50	2	6,197	0.03%
2021/06/18	4	96.78	10	96.88	95.90	-6	6,174	-0.10%
2021/06/15	13	100.05	2	102.00	94.70	11	6,003	0.18%
2021/06/11	1	94.90	4	95.68	97.90	-3	5,756	-0.05%
2021/06/09	3	90.83	0	0.00	88.60	3	6,033	0.05%
2021/06/08	3	90.97	4	91.43	90.00	-1	6,106	-0.02%
2021/06/04	1	94.80	5	93.76	92.40	-4	6,436	-0.06%
2021/06/03	3	94.00	1	95.80	92.20	2	6,617	0.03%
2021/06/02	4	98.23	6	100.75	93.90	-2	6,489	-0.03%
2021/06/01	0	0.00	2	95.25	97.70	-2	6,152	-0.03%
2021/05/31	1	91.00	5	89.50	88.90	-4	6,078	-0.07%
2021/05/28	5	92.84	6	92.18	92.00	-1	5,981	-0.02%
2021/05/27	11	92.84	11	93.00	93.00	0	5,834	0.00%
2021/05/26	11	84.01	5	85.20	88.50	6	5,502	0.11%
2021/05/25	8	77.88	16	75.61	80.50	-8	5,222	-0.15%
2021/05/24	5	68.60	1	73.00	73.20	4	5,136	0.08%
2021/05/21	1	68.80	0	0.00	69.80	1	5,102	0.02%
2021/05/20	15	68.41	2	71.40	67.10	13	5,111	0.25%
2021/05/19	8	70.85	8	69.70	69.90	0	5,074	0.00%
2021/05/18	5	75.52	4	75.80	77.40	1	4,920	0.02%
2021/05/17	2	75.20	150	78.10	70.40	-148	4,782	-3.09%	大賣/鉅額交易
2021/05/14	151	78.20	0	0.00	78.20	151	4,776	3.16%	大買/鉅額交易
2021/05/13	0	0.00	5	64.70	71.10	-5	4,794	-0.10%
2021/05/07	1	73.70	0	0.00	78.20	1	5,174	0.02%
2021/05/06	3	75.20	0	0.00	73.70	3	5,255	0.06%
2021/05/05	1	74.50	0	0.00	80.00	1	5,263	0.02%
2021/05/03	2	83.80	2	80.40	78.20	0	5,255	0.00%
2021/04/28	0.1	93.00	2.1	91.98	88.10	-2	5,035	-0.04%
2021/04/27	1	97.80	0	0.00	96.80	1	4,910	0.02%
2021/04/26	6	93.95	47	99.42	96.10	-41	4,829	-0.85%
2021/04/23	43	94.83	0	0.00	94.00	43	4,729	0.91%
2021/04/22	1	110.00	3	106.17	104.00	-2	4,603	-0.04%
2021/04/21	7	121.86	3	124.67	115.50	4	4,484	0.09%
2021/04/20	0	0.00	1	125.00	128.00	-1	4,309	-0.02%
2021/04/19	8	121.00	0	0.00	124.00	8	4,318	0.19%
2021/04/16	1	111.00	53	117.64	120.00	-52	4,297	-1.21%
2021/04/15	50	101.16	3	99.00	109.50	47	4,271	1.10%
2021/04/14	5	111.40	2	116.00	109.50	3	4,203	0.07%
2021/04/12	4.1	123.00	0	0.00	124.00	4.1	4,189	0.10%
2021/04/09	1	124.50	1	128.50	124.50	0	4,163	0.00%
2021/04/08	2	140.00	2	136.00	138.00	0	4,122	0.00%
2021/04/07	1.1	132.14	2.6	136.66	132.00	-1.5	4,109	-0.04%
2021/04/06	42.5	125.89	16	126.75	132.00	26.5	4,075	0.65%
2021/04/01	17	118.56	12.2	119.35	120.00	4.8	3,508	0.14%
2021/03/31	1	109.50	1	109.50	109.50	0	3,145	0.00%
2021/03/30	2	98.50	0	0.00	99.70	2	3,104	0.06%
2021/03/29	0	0.00	3	86.00	90.70	-3	3,051	-0.10%
2021/03/23	0	0.00	3	73.50	77.00	-3	2,899	-0.10%
2021/03/22	0	0.00	1	79.30	79.30	-1	2,854	-0.04%
2021/03/18	0	0.00	3	75.00	76.90	-3	2,768	-0.11%
2021/03/17	2	73.40	0	0.00	73.00	2	2,717	0.07%
2021/03/16	3	74.63	9	79.60	71.70	-6	2,671	-0.22%
2021/03/15	1	74.20	1	74.20	74.20	0	2,397	0.00%
2021/03/12	9	67.37	0	0.00	67.50	9	2,224	0.40%
2021/03/11	9	60.36	8	59.16	61.40	1	2,102	0.05%
2021/03/09	0	0.00	9.1	50.80	50.90	-9.1	1,638	-0.56%
2021/03/04	0	0.00	12	38.41	38.35	-12	1,353	-0.89%
2021/02/26	0	0.00	3	37.55	37.35	-3	1,350	-0.22%
2021/02/24	0	0.00	8	36.50	36.20	-8	1,336	-0.60%
2021/02/23	2	37.50	0	0.00	37.60	2	1,321	0.15%
2021/02/22	1	38.80	0	0.00	38.75	1	1,301	0.08%
2021/02/19	3	36.15	3	36.50	36.80	0	1,257	0.00%
2021/02/04	11	35.09	3	34.60	34.70	8	1,222	0.65%
2021/02/03	12	37.90	12	38.24	35.85	0	1,169	0.00%
2021/02/02	11	36.82	9	37.21	37.55	2	1,040	0.19%
2021/01/29	3	42.80	3	43.00	45.35	0	841	0.00%
2021/01/28	0	0.00	13	41.20	41.25	-13	719	-1.81%
2021/01/26	2	36.70	27	36.72	36.30	-25	610	-4.10%
2021/01/22	0	0.00	3	34.47	34.95	-3	571	-0.52%
2021/01/21	0	0.00	20	35.97	34.50	-20	568	-3.52%
2021/01/20	10	35.80	0	0.00	35.05	10	559	1.79%
2021/01/19	10	36.12	5	36.57	36.00	5	551	0.91%
2021/01/18	13	35.72	11	35.81	36.40	2	542	0.37%
2021/01/15	14	36.33	18	36.55	36.25	-4	538	-0.74%
2021/01/14	9	36.65	0	0.00	36.65	9	530	1.70%
2021/01/13	0	0.00	19	36.80	37.05	-19	524	-3.62%
2021/01/12	37	37.12	18	37.44	36.65	19	520	3.65%
2021/01/11	0	0.00	10	36.05	36.70	-10	491	-2.04%
2021/01/08	39	35.88	17	36.54	35.80	22	483	4.55%
2021/01/07	10	36.75	10	36.00	36.40	0	473	0.00%
2021/01/06	10	35.52	9	35.81	35.55	1	475	0.21%
2021/01/05	61	37.06	52	37.38	36.90	9	458	1.96%
2021/01/04	0	0.00	8	36.83	37.35	-8	439	-1.82%
2020/12/31	37	36.65	29	37.06	36.80	8	428	1.87%
2020/12/30	8	37.10	13	37.49	37.60	-5	411	-1.22%
2020/12/29	15	37.01	20	37.65	37.10	-5	403	-1.24%
2020/12/28	27	36.33	26	36.16	37.30	1	396	0.25%
2020/12/25	10	35.99	2	36.23	35.90	8	382	2.09%
2020/12/24	7	35.35	7	35.74	36.00	0	374	0.00%
2020/12/22	0	0.00	9	35.90	35.50	-9	370	-2.43%
2020/12/18	9	35.89	4	36.43	35.75	5	369	1.35%
2020/12/17	12	35.95	8	36.12	36.20	4	368	1.09%
2020/12/14	4	36.95	0	0.00	36.90	4	364	1.10%
2020/12/11	0	0.00	7	37.90	36.20	-7	364	-1.92%
2020/12/10	7	36.80	0	0.00	37.20	7	361	1.94%
2020/12/09	14	37.24	17	37.63	37.60	-3	362	-0.83%
2020/12/07	10	36.36	0	0.00	36.35	10	394	2.54%
2020/12/04	4	36.60	4	36.89	36.85	0	390	0.00%
2020/12/03	8	38.13	0	0.00	37.35	8	385	2.08%
2020/12/01	7	36.40	8	36.71	37.90	-1	371	-0.27%
2020/11/27	10	38.40	0	0.00	38.35	10	359	2.78%
2020/11/25	1	36.50	2	36.75	36.20	-1	320	-0.31%
2020/11/24	2	36.00	0	0.00	36.30	2	314	0.64%
2020/11/19	0	0.00	0	35.80	34.95	0	290	-0.01%
2020/11/16	15	35.80	16	35.72	35.80	-1	279	-0.36%
2020/11/13	1	35.00	0	0.00	35.80	1	263	0.38%
2020/10/08	1	33.90	0	0.00	33.85	1	293	0.34%
2020/09/24	0	0.00	1	33.00	33.00	-1	391	-0.26%
2020/09/16	0	0.00	1	35.15	34.70	-1	395	-0.25%
2020/09/11	2	37.28	8	36.48	36.00	-6	394	-1.52%
2020/09/10	6	34.83	0	0.00	34.80	6	360	1.66%
2020/09/02	1	35.50	0	0.00	36.05	1	383	0.26%
2020/08/18	1	34.65	0	0.00	34.65	1	473	0.21%
2020/07/07	0	0.00	1	42.10	39.90	-1	628	-0.16%
2020/06/02	0	0.00	1	39.10	38.80	-1	605	-0.17%
2020/05/28	23	39.81	22.5	41.13	38.70	0.5	601	0.08%
2020/05/27	2.5	40.05	1	39.75	40.05	1.5	569	0.26%
2020/05/18	0	0.00	1	37.00	36.80	-1	516	-0.19%
2020/05/14	0	0.00	1	38.60	38.45	-1	508	-0.20%
2020/05/11	0	0.00	20	39.90	40.00	-20	484	-4.13%
2020/05/08	2	40.75	2	39.85	38.85	0	467	0.00%
2020/05/07	0	0.00	1.5	41.02	39.85	-1.5	458	-0.33%
2020/05/06	3.5	39.76	0	0.00	39.95	3.5	429	0.82%
2020/04/22	0	0.00	3	30.80	32.15	-3	370	-0.81%
2020/04/21	1	32.90	0	0.00	31.50	1	366	0.27%
2020/04/16	1	33.20	1	34.20	33.30	0	360	0.00%
2020/04/14	0	0.00	2	33.75	33.30	-2	353	-0.57%
2020/04/10	1	32.35	0	0.00	32.55	1	344	0.29%
2020/04/09	3	32.90	1	32.30	33.45	2	334	0.60%
2020/04/08	1	29.00	0	0.00	30.65	1	307	0.32%
2020/03/19	0	0.00	1	20.95	20.95	-1	349	-0.29%
2020/03/17	0	0.00	0	22.75	22.35	0	336	0.00%
2020/03/13	0	0.00	20.2	27.15	27.50	-20.2	318	-6.34%
2020/03/05	0	0.00	0.1	35.70	35.70	-0.1	293	-0.03%
2020/02/19	3	41.13	0	0.00	41.10	3	269	1.11%
2020/02/18	12	41.13	0	0.00	41.30	12	271	4.42%
2020/02/04	0	0.00	2	38.60	38.65	-2	260	-0.77%
2019/12/26	6	48.68	0	0.00	48.20	6	354	1.69%
2019/12/25	5	47.96	0	0.00	47.70	5	342	1.46%
2019/12/23	1	50.30	11	49.75	48.55	-10	340	-2.93%
2019/12/20	13	47.57	0	0.00	48.30	13	304	4.27%
2019/12/19	2	47.00	0	0.00	46.75	2	292	0.68%
2019/11/25	0	0.00	5	46.50	46.50	-5	366	-1.37%
2019/11/13	0	0.00	0	47.25	47.25	0	378	-0.01%
2019/11/04	0	0.00	1	49.55	49.05	-1	388	-0.26%
2019/11/01	1	50.00	2	49.40	49.40	-1	388	-0.26%
2019/10/31	5	51.00	5	50.50	50.20	0	389	0.00%
2019/10/29	14	51.88	44	51.88	51.70	-30	382	-7.84%
2019/10/28	7	48.62	2	49.10	50.00	5	333	1.50%
2019/10/25	1	49.20	0	0.00	48.60	1	329	0.30%
2019/10/24	15	48.41	0	0.00	49.00	15	331	4.52%
2019/10/23	5	47.90	0	0.00	47.70	5	325	1.54%
2019/10/22	2	47.70	2	48.00	47.65	0	327	0.00%
2019/10/17	0	0.00	5	46.65	46.55	-5	333	-1.50%
2019/10/16	0	0.00	2	46.80	46.80	-2	346	-0.58%
2019/10/14	0	0.00	2	47.05	47.10	-2	361	-0.55%
2019/10/09	9	46.97	0	0.00	46.70	9	365	2.46%
2019/10/07	1	48.00	0.1	48.30	48.05	0.9	392	0.22%
2019/10/03	1	49.15	2	49.20	49.20	-1	421	-0.24%
2019/09/25	0	0.00	0.2	49.90	49.85	-0.2	455	-0.05%
2019/09/16	0	0.00	15	51.47	51.40	-15	530	-2.83%
2019/09/12	5	53.00	0	0.00	53.00	5	533	0.94%
2019/09/09	5	52.00	0	0.00	52.20	5	544	0.92%
2019/09/03	1	53.90	0	0.00	52.90	1	609	0.16%
2019/08/30	10	50.80	0	0.00	51.00	10	573	1.74%
2019/07/19	0	0.00	1	55.30	55.30	-1	634	-0.16%
2019/07/18	0	0.00	4	54.00	54.00	-4	631	-0.63%
2019/07/16	0	0.00	1	57.40	57.00	-1	616	-0.16%
2019/07/08	0	0.00	3	56.33	56.00	-3	585	-0.51%
2019/07/05	0	0.00	1	55.70	55.10	-1	578	-0.17%
2019/07/04	0	0.00	11	55.02	55.20	-11	588	-1.87%
2019/07/02	2	54.25	0	0.00	54.00	2	592	0.34%
2019/07/01	0	0.00	3	55.27	54.30	-3	592	-0.51%
2019/06/28	8	53.39	8	53.80	53.60	0	587	0.00%
2019/06/24	1	52.90	0	0.00	52.60	1	620	0.16%
2019/06/21	1	54.80	1	54.00	53.20	0	637	0.00%
2019/06/20	6	52.25	6	52.00	52.40	0	637	0.00%
2019/06/14	6	50.55	6	51.30	50.80	0	805	0.00%
2019/06/13	0	0.00	3	51.70	51.10	-3	827	-0.36%
2019/06/11	1	47.30	0	0.00	48.10	1	898	0.11%
2019/05/31	0	0.00	1	46.20	46.25	-1	1,153	-0.09%
2019/05/29	1	45.30	0	0.00	45.20	1	1,371	0.07%
2019/05/10	3	50.30	0	0.00	50.50	3	1,870	0.16%
2019/05/09	0	0.00	1	51.80	51.50	-1	1,871	-0.05%
2019/05/08	2	51.80	0	0.00	53.30	2	1,877	0.11%
2019/05/07	0	0.00	1	53.40	53.30	-1	1,876	-0.05%
2019/05/06	13	54.08	5	54.00	54.00	8	1,920	0.42%
2019/05/03	4	54.08	7	53.93	54.00	-3	1,910	-0.16%
2019/04/29	3	50.80	0	0.00	50.30	3	1,887	0.16%
2019/04/24	3	52.63	9	51.90	51.80	-6	1,890	-0.32%
2019/04/23	0	0.00	1	52.70	52.90	-1	1,885	-0.05%
2019/04/19	1	54.10	0	0.00	54.00	1	1,895	0.05%
2019/04/18	0	0.00	3	54.47	53.80	-3	1,908	-0.16%
2019/04/17	1	55.10	0	0.00	54.50	1	1,906	0.05%
2019/04/16	2	54.00	0	0.00	54.40	2	1,902	0.11%
2019/04/15	1	56.20	0	0.00	55.10	1	1,898	0.05%
2019/04/12	7	56.86	0	0.00	55.30	7	1,898	0.37%
2019/04/11	2	58.00	0	0.00	56.80	2	1,891	0.11%
2019/04/09	1	57.80	0	0.00	57.80	1	1,863	0.05%
2019/04/03	0	0.00	1	57.80	57.40	-1	1,838	-0.05%
2019/04/01	7	59.20	0	0.00	57.80	7	1,825	0.38%
2019/03/27	1	58.40	0	0.00	58.00	1	1,794	0.06%
2019/03/26	3	58.90	3	58.40	58.50	0	1,789	0.00%
2019/03/25	1	57.70	2	56.80	58.10	-1	1,769	-0.06%
2019/03/22	13	59.99	13	61.22	59.60	0	1,743	0.00%
2019/03/21	23	60.87	15	60.58	60.80	8	1,700	0.47%
2019/03/19	5	60.06	5	60.32	59.50	0	1,604	0.00%
2019/03/18	0	0.00	2	60.60	60.30	-2	1,584	-0.13%
2019/03/15	5	59.50	5	61.90	59.10	0	1,556	0.00%
2019/03/14	10	61.25	9	61.38	61.00	1	1,511	0.07%
2019/03/13	4	59.65	4	60.50	60.30	0	1,464	0.00%
2019/03/12	0	0.00	1	61.50	58.90	-1	1,401	-0.07%
2019/03/08	1	57.40	1	58.10	58.20	0	1,353	0.00%
2019/03/07	6	58.00	15	58.92	57.80	-9	1,341	-0.67%
2019/03/06	1	60.20	0	0.00	60.60	1	1,332	0.08%
2019/03/05	3	61.93	3	60.77	60.00	0	1,297	0.00%
2019/03/04	5	60.60	0	0.00	61.10	5	1,215	0.41%
2019/02/27	11	58.35	3	58.40	58.10	8	1,098	0.73%
2019/02/26	7	55.54	8	55.24	55.30	-1	999	-0.10%
2019/02/25	4	55.75	1	55.20	55.40	3	1,055	0.28%
2019/02/21	1	51.50	9	52.07	55.40	-8	890	-0.90%
2019/02/20	0	0.00	1	50.30	50.40	-1	783	-0.13%
2019/02/18	1	50.60	1	50.50	50.30	0	772	0.00%
2019/02/15	1	51.80	0	0.00	50.00	1	772	0.13%
2019/02/14	0	0.00	1	49.20	49.65	-1	761	-0.13%
2019/02/11	0	0.00	1	47.95	47.45	-1	831	-0.12%
2019/01/29	2	48.00	2	47.90	47.40	0	939	0.00%
2019/01/25	1	48.45	3	48.00	47.40	-2	1,003	-0.20%
2019/01/21	10	46.15	0	0.00	45.80	10	1,189	0.84%
2019/01/14	1	45.60	0	0.00	45.60	1	1,682	0.06%
2019/01/11	0	0.00	4	46.04	45.65	-4	1,767	-0.23%
2019/01/10	1	46.05	0	0.00	45.45	1	1,779	0.06%
2019/01/09	1	44.90	1	45.20	44.85	0	1,795	0.00%
2019/01/03	1	44.70	0	0.00	43.85	1	1,860	0.05%
2018/12/27	1	44.80	0	0.00	44.50	1	1,928	0.05%
2018/12/21	0	0.00	2	44.23	45.40	-2	2,022	-0.10%
2018/12/20	1	43.70	0	0.00	43.90	1	2,015	0.05%
2018/12/19	0	0.00	2	45.55	45.30	-2	2,014	-0.10%
2018/12/18	0	0.00	2	46.48	46.50	-2	2,020	-0.10%
2018/12/13	1	48.00	0	0.00	47.35	1	2,093	0.05%
2018/12/06	1	46.80	0	0.00	46.70	1	2,285	0.04%
2018/12/05	0	0.00	1	48.60	49.35	-1	2,280	-0.04%
2018/12/03	1	51.40	1	51.70	51.30	0	2,306	0.00%
2018/11/30	2	48.80	2	49.45	49.80	0	2,280	0.00%
2018/11/29	0	0.00	2	50.10	48.60	-2	2,279	-0.09%
2018/11/27	1	47.50	0	0.00	48.20	1	2,276	0.04%
2018/11/26	0	0.00	1	46.50	47.20	-1	2,274	-0.04%
2018/11/23	8	46.76	6	47.03	46.50	2	2,274	0.09%
2018/11/22	6	50.67	7	50.61	47.70	-1	2,262	-0.04%
2018/11/16	0	0.00	2	48.10	47.45	-2	2,237	-0.09%
2018/11/14	2	47.65	0	0.00	47.35	2	2,244	0.09%
2018/11/09	1	49.85	0	0.00	50.00	1	2,238	0.04%
2018/11/08	4	52.30	1	52.60	50.20	3	2,252	0.13%
2018/11/07	0	0.00	1	50.90	51.40	-1	2,216	-0.05%
2018/11/06	1	49.30	0	0.00	49.00	1	2,202	0.05%
2018/11/05	1	49.55	0	0.00	50.30	1	2,139	0.05%
2018/11/02	2	50.95	4	50.45	49.80	-2	2,133	-0.09%
2018/11/01	2	49.55	2	50.80	50.60	0	2,097	0.00%
2018/10/31	1	48.40	1.3	49.36	48.75	-0.3	2,062	-0.02%
2018/10/29	4	49.50	4	49.20	47.00	0	1,996	0.00%
2018/10/26	2	54.25	2	51.40	50.20	0	1,944	0.00%
2018/10/25	0	0.00	1	53.50	52.20	-1	1,875	-0.05%
2018/10/24	2	52.80	2	53.60	54.40	0	1,798	0.00%
2018/10/23	1	53.00	1	51.00	51.00	0	1,671	0.00%
2018/10/22	3	50.27	4	52.10	53.20	-1	1,609	-0.06%
2018/10/19	2	46.90	2	48.23	48.40	0	1,519	0.00%
2018/10/18	1	46.50	1	46.20	46.60	0	1,461	0.00%
2018/10/16	1	42.95	1	43.50	43.70	0	1,510	0.00%
2018/10/15	1	42.20	1	42.50	42.60	0	1,573	0.00%
2018/10/12	2	40.33	3	41.18	41.95	-1	1,718	-0.06%
2018/10/04	1	49.70	0	0.00	49.85	1	1,935	0.05%
2018/10/02	0	0.00	1	53.20	52.20	-1	1,944	-0.05%
2018/09/28	3	54.20	2	52.00	52.00	1	2,009	0.05%
2018/09/21	1	49.60	0	0.00	50.50	1	2,046	0.05%
2018/09/18	1	50.20	1	51.30	50.10	0	2,045	0.00%
2018/09/17	12	54.03	11	54.10	53.50	1	2,028	0.05%
2018/09/14	1	52.80	2	52.20	54.40	-1	2,021	-0.05%
2018/09/13	1	49.50	1	52.30	49.50	0	1,980	0.00%
2018/09/12	0	0.00	4	54.50	55.00	-4	1,975	-0.20%
2018/09/07	2	61.50	0	0.00	60.00	2	2,076	0.10%
2018/09/05	2	63.00	2	62.20	61.90	0	2,265	0.00%
2018/08/31	0	0.00	1	62.00	61.50	-1	2,702	-0.04%
2018/08/29	4	60.80	3	61.20	60.80	1	2,848	0.04%
2018/08/28	1	62.00	0	0.00	61.60	1	3,033	0.03%
2018/08/27	13	61.57	12	60.81	61.80	1	3,199	0.03%
2018/08/24	0	0.00	0.2	60.40	60.40	-0.2	3,490	0.00%
2018/08/14	1	60.70	0	0.00	61.00	1	4,285	0.02%
2018/08/13	2	62.50	2	61.00	61.00	0	4,343	0.00%
2018/08/10	4	64.35	0	0.00	63.90	4	4,327	0.09%
2018/08/08	1	66.00	0	0.00	65.30	1	4,365	0.02%
2018/08/02	0	0.00	1	64.00	62.60	-1	4,363	-0.02%
2018/07/27	2	62.90	3	62.73	62.40	-1	4,327	-0.02%
2018/07/26	1	62.90	7	62.37	61.90	-6	4,317	-0.14%
2018/07/25	2	62.25	1	61.80	62.50	1	4,322	0.02%
2018/07/24	7	63.66	1	63.80	62.80	6	4,314	0.14%
2018/07/20	5	70.76	3	70.37	67.70	2	4,261	0.05%
2018/07/19	1	71.20	1	69.50	69.00	0	4,202	0.00%
2018/07/18	14	68.51	16	68.98	68.50	-2	4,079	-0.05%
2018/07/17	2	66.80	2	67.15	69.80	0	4,039	0.00%
2018/07/16	85	67.39	83	66.49	66.00	2	3,981	0.05%
2018/07/13	2	65.80	2	65.15	65.10	0	3,933	0.00%
2018/07/12	1	62.50	1	63.30	64.00	0	3,911	0.00%
2018/07/10	2	61.80	4	62.13	61.90	-2	3,983	-0.05%
2018/07/09	1	61.50	1	62.40	63.80	0	4,022	0.00%
2018/07/06	3	61.93	3	60.90	61.90	0	4,134	0.00%
2018/07/04	2	62.85	1	62.70	62.50	1	4,277	0.02%
2018/07/03	1	64.40	1	63.20	62.90	0	4,267	0.00%
2018/07/02	1	64.40	0	0.00	63.50	1	4,242	0.02%
2018/06/29	1	62.40	1	63.40	64.90	0	4,237	0.00%
2018/06/28	4	62.55	4	63.05	62.00	0	4,228	0.00%
2018/06/27	4	64.15	4	63.78	62.10	0	4,249	0.00%
2018/06/25	9	63.56	9	63.53	63.00	0	4,356	0.00%
2018/06/21	6	65.22	6	65.20	64.20	0	4,375	0.00%
2018/06/20	2	62.90	2	62.85	65.00	0	4,364	0.00%
2018/06/19	1	62.20	0	0.00	62.00	1	4,365	0.02%
2018/06/15	3	67.13	2	64.60	64.50	1	4,446	0.02%
2018/06/14	35	67.63	35	67.76	66.90	0	4,427	0.00%
2018/06/13	38	67.33	38	67.73	67.30	0	4,376	0.00%
2018/06/12	5	67.72	10	67.02	66.70	-5	4,381	-0.11%
2018/06/11	3	64.20	6	65.52	65.20	-3	4,362	-0.07%
2018/06/08	4	64.80	7	65.91	64.00	-3	4,285	-0.07%
2018/06/07	3	62.73	13	61.45	62.50	-10	4,133	-0.24%
2018/06/06	3	63.40	10	65.50	63.50	-7	4,133	-0.17%
2018/06/05	47	63.70	30	63.64	63.00	17	4,151	0.41%
2018/06/04	9	63.03	4	64.25	61.50	5	3,975	0.13%
2018/06/01	35	60.67	34	60.93	62.00	1	3,807	0.03%
2018/05/31	7	54.43	10	54.93	57.20	-3	3,509	-0.09%
2018/05/30	0	0.00	1	51.80	52.00	-1	3,428	-0.03%
2018/05/29	5	54.14	2	53.00	52.90	3	3,403	0.09%
2018/05/28	2	55.45	1	55.00	55.00	1	3,356	0.03%
2018/05/25	71	56.83	72	56.99	55.60	-1	3,325	-0.03%
2018/05/24	26	54.86	35	54.71	56.80	-9	3,194	-0.28%
2018/05/23	7	52.71	9	53.29	51.70	-2	3,019	-0.07%
2018/05/22	26	51.09	24	51.40	51.50	2	2,936	0.07%
2018/05/21	4	46.60	4	46.69	49.50	0	2,818	0.00%
2018/05/18	1	45.70	1	45.30	45.00	0	2,778	0.00%
2018/05/16	0	0.00	1	46.10	44.75	-1	2,801	-0.04%
2018/05/15	1	44.70	2	44.68	44.30	-1	2,797	-0.04%
2018/05/11	2	45.50	2	45.95	44.00	0	2,817	0.00%
2018/05/03	1	47.20	0	0.00	46.05	1	2,884	0.03%
2018/05/02	0	0.00	5	47.60	47.55	-5	2,940	-0.17%
2018/04/26	6	45.55	0	0.00	45.00	6	3,143	0.19%
2018/04/25	1	48.00	0	0.00	48.00	1	3,129	0.03%
2018/04/20	1	49.55	2	50.30	49.60	-1	3,334	-0.03%
2018/04/18	1	49.90	0	0.00	48.60	1	3,312	0.03%
2018/04/16	4	52.35	9	52.94	50.60	-5	3,232	-0.15%
2018/04/13	1	52.10	4	51.90	50.50	-3	3,190	-0.09%
2018/04/12	5	50.90	0	0.00	51.30	5	3,138	0.16%
2018/04/11	7	48.49	14	48.65	49.25	-7	3,024	-0.23%
2018/04/10	9	44.72	4	45.25	44.85	5	2,866	0.17%
2018/04/09	0	0.00	1	43.30	43.35	-1	2,844	-0.04%
2018/04/03	0	0.00	1	43.40	43.75	-1	2,857	-0.03%
2018/03/30	1	44.95	7	44.04	44.25	-6	2,881	-0.21%
2018/03/29	10	45.31	3	45.23	44.85	7	2,860	0.24%
2018/03/28	1	43.55	0	0.00	43.30	1	2,782	0.04%
2018/03/27	2	44.10	0	0.00	42.70	2	2,765	0.07%
2018/03/23	4	42.00	5	41.94	42.00	-1	2,752	-0.04%
2018/03/22	5	46.20	5	44.25	42.85	0	2,771	0.00%
2018/03/21	5	44.80	3	45.13	44.95	2	2,717	0.07%
2018/03/20	0	0.00	2	42.20	42.20	-2	2,620	-0.08%
2018/03/16	12	44.98	12	44.89	44.60	0	2,744	0.00%
2018/03/15	14	42.82	15	44.19	44.40	-1	2,770	-0.04%
2018/03/13	2	40.05	0	0.00	40.75	2	2,946	0.07%
2018/03/12	1	39.45	2	39.53	38.95	-1	3,030	-0.03%
2018/03/09	12	38.97	12	39.35	39.60	0	3,019	0.00%
2018/03/01	1	37.95	0	0.00	37.50	1	3,038	0.03%
2018/02/27	17	39.04	14	39.10	37.85	3	3,066	0.10%
2018/02/26	0	0.00	1	38.80	37.50	-1	3,040	-0.03%
2018/02/23	3	39.05	3	38.70	38.70	0	3,110	0.00%
2018/02/22	1	38.65	0	0.00	38.75	1	3,305	0.03%
2018/02/12	10	35.13	10	35.50	34.85	0	3,426	0.00%
2018/02/05	1	34.60	0	0.00	35.65	1	3,376	0.03%
2018/02/01	2	37.60	2	37.60	37.60	0	3,428	0.00%
2018/01/30	0	0.00	3	38.15	38.15	-3	3,571	-0.08%
2018/01/29	0	0.00	4	38.80	38.40	-4	3,575	-0.11%
2018/01/25	6	38.27	1	38.30	38.00	5	3,534	0.14%
2018/01/24	0	0.00	1	38.20	38.60	-1	3,498	-0.03%
2018/01/23	4	37.28	10	36.90	36.80	-6	3,491	-0.17%
2018/01/22	52	39.17	49	36.23	38.45	3	3,593	0.08%
2018/01/19	0	0.00	1	37.35	37.05	-1	3,531	-0.03%
2018/01/18	3	36.87	3	37.13	36.90	0	3,530	0.00%
2018/01/17	54	37.32	52	37.69	37.50	2	3,520	0.06%
2018/01/16	5	37.57	6	37.93	37.30	-1	3,529	-0.03%
2018/01/15	1	41.40	0	0.00	41.40	1	3,371	0.03%
2018/01/05	5	47.80	0	0.00	47.30	5	3,610	0.14%
2018/01/02	1	45.60	1	46.25	47.10	0	3,944	0.00%