先進光 (3362)-統一-高雄券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
205.5
漲跌
▲4.0
漲幅
+1.99%
成交量
998張
產業
上櫃光電類股
399人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－統一-高雄券商分點個股進出

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-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	207.00	4	207.50	205.50	-1	2,993	-0.03%
2024/05/02	1	203.00	0	0.00	201.50	1	3,026	0.03%
2024/04/30	1	203.00	1	205.50	206.50	0	3,122	0.00%
2024/04/29	0	0.00	0.1	205.00	205.00	-0.1	3,259	0.00%
2024/04/26	0.1	202.50	0	0.00	201.50	0.1	3,294	0.00%
2024/04/25	1	201.50	0	0.00	202.50	1	3,314	0.03%
2024/04/24	0	0.00	1	201.50	206.50	-1	3,335	-0.03%
2024/04/23	1	197.00	2	198.00	196.50	-1	3,350	-0.03%
2024/04/22	5	197.50	3	200.17	193.50	2	3,367	0.06%
2024/04/19	2	197.25	3	198.67	201.00	-1	3,414	-0.03%
2024/04/18	1	206.50	2	209.51	205.50	-1	3,499	-0.03%
2024/04/17	0	207.00	1	205.00	206.50	-1	3,525	-0.03%
2024/04/16	2	201.25	12	198.17	201.00	-10	3,526	-0.28%
2024/04/15	3	206.50	2	215.00	206.00	1	3,516	0.03%
2024/04/12	4	231.63	3	230.33	228.00	1	3,475	0.03%
2024/04/11	3	223.50	2	225.50	226.00	1	3,465	0.03%
2024/04/10	4	225.13	3	225.33	224.00	1	3,478	0.03%
2024/04/09	7	234.29	7.2	236.76	229.00	-0.2	3,469	-0.01%
2024/04/08	13	234.58	4	232.63	236.50	9	3,431	0.26%
2024/04/03	2	223.50	1	220.00	223.00	1	3,410	0.03%
2024/04/02	1.1	223.09	1	225.00	222.00	0.1	3,430	0.00%
2024/04/01	2	225.75	2	226.00	225.00	0	3,475	0.00%
2024/03/29	2	224.25	4	225.50	226.00	-2	3,495	-0.06%
2024/03/28	2	226.75	0	0.00	223.00	2	3,594	0.06%
2024/03/27	0	0.00	1	224.00	227.50	-1	3,675	-0.03%
2024/03/26	3	226.00	1	227.50	224.50	2	3,720	0.05%
2024/03/25	3	236.50	3	237.83	239.00	0	3,731	0.00%
2024/03/21	3	228.83	3	231.67	227.50	0	3,755	0.00%
2024/03/20	6	234.58	4	236.13	232.50	2	3,793	0.05%
2024/03/19	3	235.50	3	237.00	231.00	0	3,961	0.00%
2024/03/18	1	235.50	1	236.00	235.50	0	4,078	0.00%
2024/03/15	7	239.29	6	238.58	232.00	1	4,094	0.02%
2024/03/14	2.2	229.60	2	227.75	230.00	0.2	4,052	0.00%
2024/03/13	1	229.00	2	232.50	228.00	-1	4,023	-0.02%
2024/03/12	6	242.00	5	243.00	240.00	1	3,978	0.03%
2024/03/11	6	245.83	5	248.30	237.00	1	3,942	0.03%
2024/03/08	2	260.75	0	0.00	260.00	2	3,879	0.05%
2024/03/05	2	272.00	3	276.67	280.00	-1	3,909	-0.03%
2024/03/01	1	278.50	1	281.50	279.50	0	4,073	0.00%
2024/02/26	1	272.00	4	275.45	275.50	-3	4,929	-0.06%
2024/02/23	4	271.38	12	281.67	261.50	-8	5,136	-0.16%
2024/02/22	10	268.35	9	275.44	281.00	1	5,227	0.02%
2024/02/21	6	257.25	16.1	254.79	259.00	-10.1	5,205	-0.19%
2024/02/20	30	246.30	20	246.65	251.00	10	5,118	0.20%
2024/02/19	10	240.10	24	236.27	242.00	-14	5,087	-0.28%
2024/02/16	16	226.00	5	226.20	225.50	11	5,044	0.22%
2024/02/15	15	219.03	14	222.82	222.00	1	4,979	0.02%
2024/02/05	15	208.80	17	210.79	212.00	-2	4,882	-0.04%
2024/02/02	18	211.67	15	213.43	210.00	3	4,828	0.06%
2024/02/01	63.1	207.57	61	207.73	208.00	2.1	4,740	0.04%
2024/01/31	42	202.04	45	203.20	205.00	-3	4,613	-0.07%
2024/01/30	7	190.29	6	188.92	193.00	1	4,390	0.02%
2024/01/29	3	185.67	9.1	185.35	184.50	-6.1	4,327	-0.14%
2024/01/26	0	0.00	1	179.00	180.00	-1	4,282	-0.02%
2024/01/25	1.1	178.91	0	0.00	179.00	1.1	4,282	0.03%
2024/01/24	13	183.81	10.1	186.01	182.00	3	4,252	0.07%
2024/01/23	26.1	181.95	35.5	182.57	182.50	-9.4	4,195	-0.22%
2024/01/22	7	177.79	6	173.42	173.00	1	4,064	0.02%
2024/01/19	7	173.43	9	174.17	174.00	-2	4,044	-0.05%
2024/01/18	3.1	172.34	2	174.00	171.50	1.1	4,034	0.03%
2024/01/17	1.1	170.50	25	171.02	170.00	-23.9	4,083	-0.59%
2024/01/16	2	176.00	1	178.50	173.50	1	4,073	0.02%
2024/01/15	6	177.25	48	178.29	176.50	-42	4,060	-1.03%
2024/01/12	71	178.05	5	178.80	176.50	66	4,027	1.64%
2024/01/11	3	170.50	0	0.00	169.50	3	3,990	0.08%
2024/01/10	0.1	164.50	0	0.00	164.00	0.1	4,004	0.00%
2024/01/08	0.1	164.50	0	0.00	165.00	0.1	4,003	0.00%
2024/01/04	2	166.75	0	0.00	166.00	2	4,005	0.05%
2024/01/02	2	173.50	2	175.00	171.50	0	4,017	0.00%
2023/12/29	10	174.50	9	173.28	173.00	1	4,104	0.02%
2023/12/28	5.1	175.31	6	176.33	174.00	-1	4,099	-0.02%
2023/12/27	45	176.44	36	177.04	176.50	9	4,090	0.22%
2023/12/26	1	172.50	0.1	172.50	172.50	0.9	4,061	0.02%
2023/12/25	2	170.26	1	172.00	170.00	1	4,054	0.03%
2023/12/22	0	0.00	3.1	177.53	178.00	-3.1	4,026	-0.08%
2023/12/21	2	170.25	13	173.58	175.50	-11	3,936	-0.28%
2023/12/20	27	168.48	27	170.13	169.50	0	3,904	0.00%
2023/12/19	1	166.00	0	0.00	165.00	1	3,858	0.03%
2023/12/18	4	166.00	6.1	167.82	166.00	-2.1	3,850	-0.05%
2023/12/15	0.1	170.00	0.1	171.50	169.50	0	3,849	0.00%
2023/12/14	46.3	185.93	43	183.09	174.00	3.3	3,830	0.08%
2023/12/13	55	188.59	45	183.89	181.50	10	3,678	0.27%
2023/12/12	5	188.00	0.2	188.00	188.00	4.8	3,706	0.13%
2023/12/07	0.2	178.50	0	0.00	179.50	0.2	3,775	0.01%
2023/12/05	1	183.50	0	0.00	181.00	1	3,896	0.03%
2023/12/04	1	194.00	1	193.50	186.00	0	3,925	0.00%
2023/12/01	1.2	190.39	2	184.75	193.00	-0.9	4,045	-0.02%
2023/11/28	6	177.50	3	178.50	178.50	3	3,986	0.08%
2023/11/27	2	185.50	2	183.00	182.50	0	3,836	0.00%
2023/11/24	7	181.43	12	182.96	185.50	-5	3,690	-0.14%
2023/11/22	6	169.92	9	170.44	175.00	-3	2,948	-0.10%
2023/11/21	43	160.23	42	160.48	159.50	1	2,727	0.04%
2023/11/17	1	146.00	1	149.00	149.50	0	2,463	0.00%
2023/11/16	2	151.50	2	149.50	145.50	0	2,577	0.00%
2023/11/15	0	0.00	4	145.88	148.50	-4	2,588	-0.15%
2023/11/09	0	0.00	1	139.00	139.00	-1	3,488	-0.03%
2023/11/06	4	143.00	0	0.00	140.50	4	4,015	0.10%
2023/11/01	2	134.00	0	0.00	134.00	2	4,229	0.05%
2023/10/31	0	0.00	1	136.00	135.00	-1	4,239	-0.02%
2023/10/27	2	142.00	0	0.00	143.00	2	4,223	0.05%
2023/10/18	0	0.00	2	132.50	131.00	-2	4,335	-0.05%
2023/10/12	2	143.50	2	144.75	144.00	0	5,257	0.00%
2023/10/11	1	149.00	0	0.00	142.50	1	5,572	0.02%
2023/10/05	2	149.50	1	153.00	148.00	1	5,927	0.02%
2023/10/02	0	0.00	2	148.00	149.00	-2	6,962	-0.03%
2023/09/27	1	140.00	0	0.00	145.50	1	7,601	0.01%
2023/09/20	0	0.00	1	147.00	148.00	-1	7,553	-0.01%
2023/09/15	1	157.00	0	0.00	155.00	1	7,539	0.01%
2023/09/14	2	153.00	1.1	157.50	157.50	0.9	7,413	0.01%
2023/09/13	1	142.00	0	0.00	143.50	1	7,366	0.01%
2023/09/12	1	142.50	2	144.00	143.00	-1	7,359	-0.01%
2023/09/11	5	148.10	2	148.75	145.50	3	7,396	0.04%
2023/09/07	7	159.50	1	158.00	158.50	6	7,410	0.08%
2023/09/06	0	0.00	1	160.50	158.00	-1	7,450	-0.01%
2023/08/30	0	0.00	0.1	160.50	161.00	-0.1	7,688	0.00%
2023/08/28	1	153.00	0	0.00	153.50	1	7,980	0.01%
2023/08/23	0	0.00	1	151.50	152.00	-1	8,269	-0.01%
2023/08/22	3	155.50	2	158.25	154.50	1	8,287	0.01%
2023/08/21	2	155.75	2	157.00	155.00	0	8,156	0.00%
2023/08/18	15	166.90	15	168.27	158.00	0	8,053	0.00%
2023/08/17	150	151.67	150	158.51	162.50	0	7,568	0.00%	大買/大賣/
2023/08/16	2	146.00	3	146.67	148.00	-1	7,375	-0.01%
2023/08/15	42	148.98	43	148.07	148.00	-1	7,370	-0.01%
2023/08/14	12	145.08	11	144.77	145.50	1	7,445	0.01%
2023/08/11	8	143.06	11	142.55	144.00	-3	7,296	-0.04%
2023/08/10	13	137.35	11	138.59	134.50	2	7,168	0.03%
2023/08/09	7	134.00	7	134.93	134.00	0	7,041	0.00%
2023/08/08	6.1	145.41	4	146.63	142.00	2.1	6,934	0.03%
2023/08/07	1	150.00	1	151.50	157.00	0	6,834	0.00%
2023/08/04	0	0.00	1	149.50	153.00	-1	6,816	-0.01%
2023/08/01	0	0.00	3	145.00	146.00	-3	6,804	-0.04%
2023/07/31	0	0.00	2	144.00	146.00	-2	6,825	-0.03%
2023/07/28	2	147.25	0	0.00	148.50	2	6,868	0.03%
2023/07/27	1	149.00	5	144.00	148.50	-4	6,885	-0.06%
2023/07/26	7	140.21	0	0.00	142.50	7	6,922	0.10%
2023/07/25	1	152.50	0	0.00	150.50	1	6,883	0.01%
2023/07/24	4	149.63	3	151.50	148.50	1	6,876	0.01%
2023/07/21	8	154.63	10	155.70	157.50	-2	6,847	-0.03%
2023/07/20	6	155.42	96	157.05	156.50	-90	6,734	-1.34%
2023/07/19	218	155.69	135	156.93	155.00	83	6,591	1.26%	大買/大賣/
2023/07/18	20	148.65	45	150.80	147.00	-25	6,367	-0.39%
2023/07/17	2	145.75	126	145.02	150.50	-124	6,100	-2.03%	大賣/鉅額交易
2023/07/14	363	133.72	243	136.43	137.00	120	5,895	2.04%	大買/大賣/鉅額交易
2023/07/13	16	129.28	26	128.00	125.00	-10	5,633	-0.18%
2023/07/11	208.1	125.52	203	127.32	129.00	5.1	5,292	0.10%	大買/大賣/
2023/07/10	58	125.78	73	126.92	121.00	-15	4,986	-0.30%
2023/07/07	193	116.78	184	115.95	119.50	9	4,576	0.20%	大買/大賣/
2023/07/06	100	115.51	161	118.90	113.00	-61	4,203	-1.45%	大賣/
2023/07/05	106	111.56	94	115.82	117.50	12	3,888	0.31%	大買/
2023/07/04	14	104.79	17	103.85	107.00	-3	3,632	-0.08%
2023/07/03	5	102.00	0	0.00	102.00	5	3,593	0.14%
2023/06/30	0	0.00	2	101.50	102.50	-2	3,629	-0.06%
2023/06/28	16	99.56	22	100.57	99.60	-6	3,801	-0.16%
2023/06/27	1	102.50	9	103.28	100.00	-8	4,008	-0.20%
2023/06/26	19	103.61	9	103.83	103.00	10	3,999	0.25%
2023/06/21	0	0.00	1	100.50	99.40	-1	3,998	-0.03%
2023/06/20	3	99.33	2	100.15	99.00	1	4,063	0.02%
2023/06/19	7	102.43	6	103.17	102.00	1	4,072	0.02%
2023/06/16	2	101.25	1	102.00	101.50	1	4,079	0.02%
2023/06/15	3	103.00	2	104.50	102.00	1	4,077	0.02%
2023/06/14	121	108.36	118	106.45	105.50	3	4,061	0.07%	大買/大賣/
2023/06/13	10	104.25	2	106.50	106.50	8	4,006	0.20%
2023/06/12	20	105.25	34	105.79	105.00	-14	3,973	-0.35%
2023/06/09	65	103.50	61	103.48	105.00	4	3,916	0.10%
2023/06/08	9	98.84	9	98.44	97.80	0	3,847	0.00%
2023/06/07	0	0.00	1	102.00	100.00	-1	3,904	-0.03%
2023/06/06	62	100.61	43	100.20	100.50	19	4,321	0.44%
2023/06/05	5	106.90	5	107.40	106.50	0	4,905	0.00%
2023/06/02	6	104.92	3	107.67	104.50	3	5,298	0.06%
2023/06/01	201	106.14	210	110.08	105.00	-9	5,956	-0.15%	大買/大賣/
2023/05/31	2	100.75	4	101.13	101.00	-2	6,135	-0.03%
2023/05/30	5	100.62	14	101.26	101.00	-9	6,418	-0.14%
2023/05/29	5	99.36	5	97.10	99.50	0	6,498	0.00%
2023/05/26	6	96.28	1	94.20	93.90	5	6,433	0.08%
2023/05/25	1	96.40	0	0.00	96.10	1	6,463	0.02%
2023/05/24	3	95.90	2	96.30	95.80	1	6,596	0.02%
2023/05/23	3	97.70	11	98.63	97.40	-8	6,766	-0.12%
2023/05/22	1	97.00	2	98.40	97.90	-1	6,736	-0.01%
2023/05/19	4	97.28	9	97.09	97.10	-5	6,716	-0.07%
2023/05/18	10	101.86	1	99.50	97.00	9	6,641	0.14%
2023/05/16	3	90.90	0	0.00	90.10	3	6,303	0.05%
2023/05/11	4	88.40	2	89.40	88.10	2	6,277	0.03%
2023/05/10	2	89.60	2	90.50	90.00	0	6,310	0.00%
2023/05/05	2	94.20	1	94.00	92.20	1	6,426	0.02%
2023/05/04	3	93.57	3	95.37	92.70	0	6,469	0.00%
2023/05/03	2	92.65	0	0.00	92.00	2	6,419	0.03%
2023/05/02	26	94.16	15	94.63	94.50	11	6,402	0.17%
2023/04/28	2	91.95	2	92.85	91.50	0	6,351	0.00%
2023/04/27	1	91.60	3	90.77	92.20	-2	6,329	-0.03%
2023/04/26	11	91.56	12	91.84	92.00	-1	6,315	-0.02%
2023/04/25	7	91.67	4	91.13	90.30	3	6,313	0.05%
2023/04/24	6	93.28	6	94.72	93.30	0	6,280	0.00%
2023/04/21	5	95.10	4	94.53	92.90	1	6,260	0.02%
2023/04/20	6	96.25	5	96.96	96.00	1	6,219	0.02%
2023/04/19	4	98.85	3	99.80	98.50	1	6,173	0.02%
2023/04/18	31	103.19	30	103.33	100.00	1	6,121	0.02%
2023/04/14	1	103.00	0	0.00	103.00	1	6,057	0.02%
2023/04/10	1	108.50	1	110.50	108.00	0	5,978	0.00%
2023/04/07	1	104.00	0	0.00	103.50	1	5,900	0.02%
2023/04/06	1	106.00	0	0.00	106.50	1	5,877	0.02%
2023/03/31	3	103.50	9	103.28	103.50	-6	5,837	-0.10%
2023/03/30	23	104.54	13	105.46	106.00	10	5,801	0.17%
2023/03/29	42	103.21	9	103.39	103.50	33	5,745	0.57%
2023/03/28	7	111.21	12	108.54	104.50	-5	5,679	-0.09%
2023/03/27	1	117.00	0	0.00	116.00	1	5,550	0.02%
2023/03/24	1	122.50	0	0.00	118.50	1	5,740	0.02%
2023/03/23	27	124.50	6	120.75	124.50	21	5,717	0.37%
2023/03/22	1	119.00	3	118.17	117.00	-2	5,721	-0.03%
2023/03/21	6	114.50	1	115.50	115.00	5	5,692	0.09%
2023/03/20	1	115.50	0	0.00	114.00	1	5,683	0.02%
2023/03/17	2	111.00	0	0.00	114.50	2	5,722	0.03%
2023/03/16	0	0.00	6	108.17	109.00	-6	5,751	-0.10%
2023/03/15	5	112.00	3	111.50	108.00	2	5,801	0.03%
2023/03/14	2	109.50	2	109.50	110.00	0	5,803	0.00%
2023/03/13	4	107.50	1	111.00	110.50	3	5,800	0.05%
2023/03/10	4	110.37	9	111.56	108.50	-5	5,756	-0.09%
2023/03/09	59	115.25	57	116.00	116.00	2	5,712	0.04%
2023/03/08	20.1	112.41	17.1	112.60	114.00	3	5,429	0.06%
2023/03/07	121	108.58	170	112.04	114.50	-49	4,766	-1.03%	大買/大賣/
2023/03/06	117.1	103.28	182	104.65	104.50	-65	4,331	-1.50%	大買/大賣/
2023/03/03	140	97.39	91	96.30	98.60	49	3,607	1.36%	大買/
2023/03/02	108	90.76	125	91.16	89.70	-17	3,256	-0.52%	大買/大賣/
2023/03/01	11	85.24	12.1	86.27	85.50	-1.1	3,056	-0.03%
2023/02/24	3	82.17	5	83.34	83.30	-2	2,905	-0.07%
2023/02/23	4	83.80	1	83.40	83.10	3	2,893	0.10%
2023/02/22	28	83.59	3	83.30	82.80	25	2,931	0.85%
2023/02/21	14	81.19	29	83.70	87.40	-15	2,949	-0.51%
2023/02/20	1	78.30	0	0.00	79.50	1	2,829	0.04%
2023/02/17	1	78.30	1	79.00	78.20	0	2,935	0.00%
2023/02/16	4	78.48	2	78.45	78.30	2	2,976	0.07%
2023/02/15	8	77.65	0	0.00	77.10	8	3,126	0.26%
2023/02/14	3	78.30	1	79.10	78.10	2	3,151	0.06%
2023/02/10	1	78.40	2	78.45	78.10	-1	3,159	-0.03%
2023/02/08	2	78.85	8	79.30	78.00	-6	3,147	-0.19%
2023/02/07	8	79.74	4	79.08	78.70	4	3,113	0.13%
2023/02/06	2	75.25	0	0.00	76.00	2	3,051	0.07%
2023/02/03	1	77.40	6	75.67	76.50	-5	3,042	-0.16%
2023/02/02	3	74.47	2	75.00	76.50	1	3,006	0.03%
2023/01/31	1	71.70	1	71.50	72.10	0	2,948	0.00%
2023/01/30	3	71.73	0	0.00	71.20	3	2,945	0.10%
2023/01/17	2	69.15	1	69.30	69.00	1	2,946	0.03%
2023/01/16	0	0.00	3	68.70	69.10	-3	2,951	-0.10%
2023/01/13	5	67.14	2	66.80	68.30	3	2,954	0.10%
2023/01/09	0	0.00	3	71.90	71.90	-3	2,937	-0.10%
2023/01/05	0	0.00	1	71.90	71.30	-1	2,966	-0.03%
2023/01/04	1	71.30	3	72.50	71.10	-2	2,971	-0.07%
2023/01/03	3	70.80	1	71.20	70.90	2	2,976	0.07%
2022/12/30	1	69.80	1	70.90	69.90	0	2,979	0.00%
2022/12/29	6	67.93	3	68.27	70.30	3	2,996	0.10%
2022/12/28	2	69.75	1	69.80	69.40	1	3,006	0.03%
2022/12/27	2	71.95	1	72.80	71.70	1	3,033	0.03%
2022/12/22	52	71.50	1	71.90	71.40	51	3,061	1.67%
2022/12/21	4	71.83	3	72.23	70.70	1	3,103	0.03%
2022/12/20	3	73.57	3	74.17	71.30	0	3,103	0.00%
2022/12/19	5	74.54	3	77.07	75.40	2	3,084	0.06%
2022/12/16	6	83.33	5	83.46	80.90	1	3,005	0.03%
2022/12/15	3	81.53	3	82.23	82.40	0	2,792	0.00%
2022/12/14	0	0.00	5	80.92	82.40	-5	2,765	-0.18%
2022/12/13	1	78.80	1	79.50	78.30	0	2,689	0.00%
2022/12/12	2	78.10	1	78.90	79.10	1	2,680	0.04%
2022/12/09	3	80.50	1	81.20	80.20	2	2,698	0.07%
2022/12/08	3	79.27	5	80.60	82.20	-2	2,666	-0.07%
2022/12/07	3	79.37	2	80.75	78.30	1	2,642	0.04%
2022/12/05	1	81.10	6	81.33	81.10	-5	2,658	-0.19%
2022/12/01	1	80.30	12	80.83	80.00	-11	2,818	-0.39%
2022/11/30	18	82.99	6	81.83	81.40	12	3,226	0.37%
2022/11/29	1	79.70	1	80.50	80.90	0	3,198	0.00%
2022/11/28	10	80.09	6	80.07	80.30	4	3,714	0.11%
2022/11/25	2	78.45	2	78.60	78.10	0	3,859	0.00%
2022/11/24	2	78.60	1	79.60	78.50	1	3,890	0.03%
2022/11/23	5	79.22	6	80.43	79.30	-1	4,000	-0.02%
2022/11/22	3	78.83	3	79.23	78.80	0	3,894	0.00%
2022/11/21	2	79.05	7	79.64	78.50	-5	3,910	-0.13%
2022/11/18	7	77.77	6	78.60	79.10	1	3,858	0.03%
2022/11/17	7	78.56	16	78.86	78.10	-9	3,769	-0.24%
2022/11/16	4	74.43	5	74.46	74.60	-1	3,625	-0.03%
2022/11/15	6	72.70	15	73.29	74.50	-9	3,572	-0.25%
2022/11/14	4	68.95	9	69.33	69.70	-5	3,470	-0.14%
2022/11/11	34	67.15	40	67.60	68.20	-6	3,450	-0.17%
2022/11/10	0	0.00	14	64.34	65.10	-14	3,324	-0.42%
2022/11/09	2	59.50	2	58.70	59.20	0	3,393	0.00%
2022/11/08	0	0.00	2	58.45	58.10	-2	3,444	-0.06%
2022/11/07	1	58.30	0	0.00	58.10	1	3,454	0.03%
2022/11/04	2	57.50	3	57.90	58.20	-1	3,517	-0.03%
2022/11/03	0	0.00	4	56.95	57.60	-4	3,776	-0.11%
2022/11/02	3	58.00	4	57.40	56.70	-1	3,871	-0.03%
2022/11/01	2	55.05	6	55.90	56.00	-4	3,900	-0.10%
2022/10/31	9	54.80	1	54.90	54.70	8	3,951	0.20%
2022/10/28	2	53.35	0	0.00	52.10	2	3,959	0.05%
2022/10/27	5	53.98	0	0.00	55.20	5	3,964	0.13%
2022/10/26	1	53.60	1	54.40	53.00	0	3,971	0.00%
2022/10/25	1	54.10	0	0.00	54.00	1	3,983	0.03%
2022/10/24	1	57.10	0	0.00	55.60	1	4,000	0.02%
2022/10/21	1	56.00	0	0.00	55.40	1	4,025	0.02%
2022/10/20	1	55.90	1	56.30	56.30	0	4,069	0.00%
2022/10/18	0	0.00	3	58.80	58.70	-3	4,155	-0.07%
2022/10/17	1	55.10	2	55.80	58.00	-1	4,194	-0.02%
2022/10/14	9	58.60	1	58.80	58.00	8	4,332	0.18%
2022/10/13	1	58.40	0	0.00	56.00	1	4,538	0.02%
2022/10/12	5	60.94	3	61.00	60.10	2	4,916	0.04%
2022/10/11	1	60.60	0	0.00	60.50	1	5,294	0.02%
2022/10/07	0	0.00	2	65.00	64.60	-2	5,468	-0.04%
2022/10/06	5	66.22	2	65.50	65.60	3	5,614	0.05%
2022/10/05	0	0.00	1	67.00	64.60	-1	5,629	-0.02%
2022/10/04	0	0.00	4	65.20	66.00	-4	5,605	-0.07%
2022/10/03	3	62.67	1	62.20	62.50	2	5,583	0.04%
2022/09/30	7	61.79	1	61.20	63.00	6	5,643	0.11%
2022/09/29	2	63.05	2	63.05	61.90	0	5,636	0.00%
2022/09/28	4	64.55	3	64.03	62.50	1	5,612	0.02%
2022/09/27	2	67.05	2	67.50	69.40	0	5,556	0.00%
2022/09/26	4	69.65	7	69.47	67.00	-3	5,537	-0.05%
2022/09/23	2	74.35	1	73.50	72.50	1	5,512	0.02%
2022/09/22	4	75.40	0	0.00	75.50	4	5,492	0.07%
2022/09/21	6	75.88	1	75.80	75.10	5	5,482	0.09%
2022/09/20	1	76.00	0	0.00	75.90	1	5,469	0.02%
2022/09/19	5	77.12	2	76.30	75.70	3	5,463	0.05%
2022/09/16	3	77.23	1	77.30	76.60	2	5,455	0.04%
2022/09/15	2	80.10	4	80.53	79.20	-2	5,418	-0.04%
2022/09/14	5	80.54	1	81.00	81.20	4	5,392	0.07%
2022/09/13	5	83.10	3	83.20	82.00	2	5,340	0.04%
2022/09/12	6	84.53	7	84.44	84.30	-1	5,288	-0.02%
2022/09/08	4	83.23	2	83.05	83.50	2	5,218	0.04%
2022/09/07	2	82.30	9	83.32	82.30	-7	5,128	-0.14%
2022/09/06	23	87.19	23	85.85	85.10	0	5,009	0.00%
2022/09/05	14	83.84	1	83.50	83.90	13	4,556	0.29%
2022/09/02	58	87.66	53	88.55	83.00	5	4,421	0.11%
2022/09/01	2	83.80	11	85.34	87.00	-9	3,922	-0.23%
2022/08/31	1	77.10	2	78.00	79.10	-1	3,738	-0.03%
2022/08/30	6	78.15	10	78.79	78.20	-4	3,687	-0.11%
2022/08/29	1	74.00	0	0.00	74.00	1	3,575	0.03%
2022/08/26	1	74.80	7	78.47	77.60	-6	3,593	-0.17%
2022/08/25	3	74.63	0	0.00	73.60	3	3,528	0.09%
2022/08/24	1	74.90	0	0.00	73.50	1	3,519	0.03%
2022/08/23	1	73.80	3	73.27	74.50	-2	3,508	-0.06%
2022/08/22	2	75.95	0	0.00	75.00	2	3,472	0.06%
2022/08/19	8	77.20	1	77.50	77.30	7	3,453	0.20%
2022/08/18	3	76.57	0	0.00	77.30	3	3,431	0.09%
2022/08/17	1	76.50	0	0.00	76.60	1	3,392	0.03%
2022/08/16	4	78.05	4	79.48	77.70	0	3,351	0.00%
2022/08/15	3	75.87	1	77.70	77.90	2	3,242	0.06%
2022/08/12	4	77.62	0	0.00	78.00	4	3,180	0.13%
2022/08/11	14	79.71	13	78.30	77.50	1	3,142	0.03%
2022/08/10	23	80.68	23	81.12	78.80	0	3,063	0.00%
2022/08/09	3	79.03	9	81.08	78.90	-6	2,789	-0.22%
2022/08/08	0	82.60	1	81.40	82.60	-1	2,668	-0.04%
2022/08/05	2	78.50	0	0.00	79.80	2	2,606	0.08%
2022/08/03	8	79.50	0	0.00	77.20	8	2,509	0.32%
2022/08/02	0	0.00	1	76.40	77.00	-1	2,486	-0.04%
2022/08/01	1	78.80	0	0.00	78.20	1	2,475	0.04%
2022/07/29	0	0.00	1	79.50	78.80	-1	2,454	-0.04%
2022/07/27	0	0.00	1	79.50	79.10	-1	2,389	-0.04%
2022/07/26	1	77.80	5	76.50	76.00	-4	2,341	-0.17%
2022/07/21	15	76.37	15	75.75	77.30	0	2,191	0.00%
2022/07/20	8	75.58	10	75.99	77.10	-2	2,035	-0.10%
2022/07/19	4	74.40	5	75.36	76.10	-1	1,816	-0.06%
2022/07/18	5	71.18	4	70.33	72.90	1	1,408	0.07%
2022/07/15	0	0.00	0	65.70	69.60	0	1,012	0.00%
2022/07/14	4	61.38	5	61.36	63.30	-1	813	-0.12%
2022/07/08	0	0.00	1	59.00	58.70	-1	578	-0.17%
2022/07/06	1	51.00	0	0.00	51.10	1	493	0.20%
2022/07/01	0	0.00	1	54.10	52.00	-1	495	-0.20%
2022/06/23	2	57.35	0	0.00	57.30	2	496	0.40%
2022/06/22	3	58.50	5	58.68	58.80	-2	502	-0.40%
2022/06/21	1	59.70	1	58.80	59.80	0	497	0.00%
2022/06/13	2	65.20	1	64.90	64.60	1	486	0.21%
2022/06/10	2	69.05	0	0.00	67.20	2	477	0.42%
2022/06/07	2	65.40	2	65.25	66.50	0	399	0.00%
2022/05/10	1	55.70	1	55.30	56.10	0	355	0.00%
2022/05/09	1	60.20	0	0.00	57.00	1	355	0.28%
2022/05/05	0	0.00	1	60.20	61.00	-1	363	-0.28%
2022/05/04	1	58.70	1	58.90	59.30	0	365	0.00%
2022/04/29	1	58.50	1	58.80	58.40	0	371	0.00%
2022/03/24	1	65.40	1	65.70	65.80	0	1,554	0.00%
2022/02/15	1	70.00	0	0.00	69.10	1	2,877	0.03%
2022/01/21	1	70.50	0	0.00	70.20	1	2,940	0.03%
2022/01/14	4	70.70	5	71.16	70.60	-1	3,109	-0.03%
2022/01/13	3	75.80	3	76.30	75.60	0	3,069	0.00%
2022/01/12	2	75.10	2	75.20	75.50	0	3,062	0.00%
2022/01/11	1	77.40	2	77.55	76.10	-1	3,057	-0.03%
2022/01/10	1	77.00	1	76.90	77.20	0	3,042	0.00%
2022/01/07	3	77.47	2	77.55	76.30	1	3,035	0.03%
2022/01/06	1	81.00	1	81.80	80.30	0	2,997	0.00%
2022/01/05	4	81.50	4	82.18	80.40	0	2,986	0.00%
2022/01/04	1	83.30	2	83.10	83.40	-1	2,959	-0.03%
2021/12/30	0	0.00	1	81.30	79.80	-1	2,878	-0.03%
2021/12/29	1	80.60	0	0.00	80.50	1	2,869	0.03%
2021/12/28	1	81.70	1	81.70	81.60	0	2,873	0.00%
2021/12/27	1	80.40	1	80.50	80.20	0	2,847	0.00%
2021/12/24	3	81.13	2	82.45	80.10	1	2,843	0.04%
2021/12/22	7	84.20	6	85.18	83.30	1	2,754	0.04%
2021/12/21	27	86.03	26	85.93	84.30	1	2,603	0.04%
2021/12/20	0	0.00	4	82.28	83.00	-4	2,181	-0.18%
2021/12/17	3	81.80	3	81.60	80.20	0	2,042	0.00%
2021/12/13	0	0.00	3	77.33	76.70	-3	1,814	-0.17%
2021/12/03	0	0.00	4	72.30	72.00	-4	1,837	-0.22%
2021/11/29	0	0.00	2	72.90	72.90	-2	2,073	-0.10%
2021/11/26	1	76.00	0	0.00	75.20	1	2,075	0.05%
2021/11/24	4	77.10	0	0.00	77.10	4	2,014	0.20%
2021/11/23	9	80.68	11	79.71	78.20	-2	2,006	-0.10%
2021/11/22	11	85.64	6	84.02	84.20	5	2,026	0.25%
2021/11/18	0	0.00	4	76.55	75.70	-4	1,580	-0.25%
2021/11/17	3	75.30	2	73.55	75.10	1	1,493	0.07%
2021/11/16	0	0.00	5	72.30	72.40	-5	1,454	-0.34%
2021/11/15	6	73.30	0	0.00	74.80	6	1,437	0.42%
2021/11/04	0	0.00	2	70.00	68.60	-2	1,422	-0.14%
2021/11/02	2	69.35	0	0.00	68.50	2	1,443	0.14%
2021/10/27	16	75.80	16	73.23	73.40	0	1,402	0.00%
2021/10/04	0	0.00	1	62.10	60.10	-1	1,735	-0.06%
2021/09/29	1	67.00	0	0.00	66.80	1	1,826	0.05%
2021/09/22	2	68.20	0	0.00	68.50	2	2,201	0.09%
2021/09/16	1	69.20	1	68.80	69.60	0	2,746	0.00%
2021/09/14	0	0.00	1	71.30	71.30	-1	3,090	-0.03%
2021/09/07	1	77.70	1	76.80	77.50	0	3,493	0.00%
2021/09/03	0	0.00	1	76.20	75.40	-1	3,802	-0.03%
2021/09/02	3	78.20	2	81.25	74.00	1	3,806	0.03%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/26	1	75.90	0	0.00	73.20	1	4,031	0.02%
2021/08/25	0	0.00	0	74.90	74.90	0	4,286	0.00%
2021/08/20	0	0.00	2	69.80	68.80	-2	4,618	-0.04%
2021/08/19	2	68.55	10	67.15	67.10	-8	4,961	-0.16%
2021/08/16	1	68.30	0	0.00	68.70	1	5,363	0.02%
2021/07/28	0	0.00	3	79.40	80.50	-3	5,719	-0.05%
2021/07/22	0	0.00	15	83.22	81.40	-15	5,994	-0.25%
2021/07/21	2	83.65	1	85.50	81.50	1	6,052	0.02%
2021/07/20	1	83.80	0	0.00	84.00	1	6,097	0.02%
2021/07/14	2	92.40	0	0.00	91.50	2	6,404	0.03%
2021/07/13	1	96.90	4	97.15	92.40	-3	6,404	-0.05%
2021/07/12	3	95.80	0	0.00	95.40	3	6,359	0.05%
2021/07/09	15	92.50	0	0.00	92.00	15	6,365	0.24%
2021/07/07	1	92.50	0	0.00	93.00	1	6,321	0.02%
2021/07/06	1	92.50	0	0.00	92.20	1	6,328	0.02%
2021/07/05	0	0.00	16	93.44	93.00	-16	6,345	-0.25%
2021/07/02	0	0.00	1	93.00	92.50	-1	6,323	-0.02%
2021/07/01	1	95.20	3	94.87	91.60	-2	6,292	-0.03%
2021/06/30	8	96.36	7	97.14	95.50	1	6,798	0.01%
2021/06/29	13	100.44	17	101.66	98.00	-4	7,095	-0.06%
2021/06/28	13	102.81	16	103.09	103.00	-3	7,010	-0.04%
2021/06/25	11	101.23	10	100.23	99.60	1	6,827	0.01%
2021/06/24	212	101.81	219	97.75	97.70	-7	6,553	-0.11%	大買/大賣/
2021/06/23	17	97.25	10	96.00	98.60	7	6,422	0.11%
2021/06/22	0	95.10	0	0.00	93.00	0	6,254	0.00%
2021/06/18	8	96.75	2	96.50	95.90	6	6,174	0.10%
2021/06/16	1	92.00	2	91.00	91.70	-1	6,054	-0.02%
2021/06/15	7	99.57	2	99.75	94.70	5	6,003	0.08%
2021/06/11	2	92.05	0	0.00	97.90	2	5,756	0.03%
2021/06/08	0	0.00	2	91.30	90.00	-2	6,106	-0.03%
2021/06/07	9	92.32	8	92.33	91.00	1	6,514	0.02%
2021/06/03	1	94.20	0	0.00	92.20	1	6,617	0.02%
2021/06/02	30	100.77	13	101.30	93.90	17	6,489	0.26%
2021/06/01	9	94.22	11	96.13	97.70	-2	6,152	-0.03%
2021/05/31	9	90.08	9	90.77	88.90	0	6,078	0.00%
2021/05/28	18	93.88	9	93.16	92.00	9	5,981	0.15%
2021/05/27	2	93.75	4	93.50	93.00	-2	5,834	-0.03%
2021/05/26	7	86.47	6	86.58	88.50	1	5,502	0.02%
2021/05/25	0	0.00	6	75.78	80.50	-6	5,222	-0.11%
2021/05/24	0	0.00	4	73.75	73.20	-4	5,136	-0.08%
2021/05/19	10	71.82	0	0.00	69.90	10	5,074	0.20%
2021/05/17	2	78.10	0	0.00	70.40	2	4,782	0.04%
2021/05/13	0	0.00	3	70.20	71.10	-3	4,794	-0.06%
2021/05/12	0	0.00	6	68.30	64.70	-6	4,903	-0.12%
2021/05/04	0	0.00	5	75.10	75.10	-5	5,277	-0.09%
2021/05/03	0	0.00	4	82.10	78.20	-4	5,255	-0.08%
2021/04/29	12	88.08	13	88.89	86.70	-1	5,135	-0.02%
2021/04/28	2	94.75	11	93.29	88.10	-9	5,035	-0.18%
2021/04/27	78	99.85	75	96.56	96.80	3	4,910	0.06%
2021/04/26	1	93.50	0	0.00	96.10	1	4,829	0.02%
2021/04/23	0	0.00	5	95.00	94.00	-5	4,729	-0.11%
2021/04/21	11	128.14	0	0.00	115.50	11	4,484	0.25%
2021/04/19	0	0.00	2	125.00	124.00	-2	4,318	-0.05%
2021/04/14	0	0.00	1	119.00	109.50	-1	4,203	-0.02%
2021/04/09	3	129.00	2	124.50	124.50	1	4,163	0.02%
2021/04/08	0	0.00	3	134.33	138.00	-3	4,122	-0.07%
2021/04/07	0	0.00	1	134.00	132.00	-1	4,109	-0.02%
2021/04/06	39	122.67	43	122.79	132.00	-4	4,075	-0.10%
2021/04/01	98	119.94	102	118.90	120.00	-4	3,508	-0.12%	大賣/
2021/03/31	16	109.50	0	0.00	109.50	16	3,145	0.51%
2021/03/30	0	0.00	2.4	99.70	99.70	-2.4	3,104	-0.08%
2021/03/22	5	82.00	1	79.30	79.30	4	2,854	0.14%
2021/03/19	0	0.00	1	78.20	81.60	-1	2,814	-0.04%
2021/03/16	32	74.78	39	72.67	71.70	-7	2,671	-0.26%
2021/03/15	193	74.19	310.1	73.62	74.20	-117.1	2,397	-4.88%	大買/大賣/鉅額交易
2021/03/12	103	67.47	0.5	67.50	67.50	102.5	2,224	4.61%	大買/鉅額交易
2021/03/11	21	58.25	5	61.40	61.40	16	2,102	0.76%
2021/03/10	0	0.00	4	55.90	55.90	-4	1,650	-0.24%
2021/03/09	10	50.90	7	50.54	50.90	3	1,638	0.18%
2021/03/08	0	0.00	1	46.35	46.35	-1	1,348	-0.07%
2021/03/05	0	0.00	1	42.15	42.15	-1	1,358	-0.07%
2021/02/24	2	36.20	10	36.35	36.20	-8	1,336	-0.60%
2021/02/23	1	37.70	0	0.00	37.60	1	1,321	0.08%
2021/02/22	3	38.60	2	38.88	38.75	1	1,301	0.08%
2021/02/18	1	34.50	0	0.00	36.00	1	1,242	0.08%
2021/02/17	1	34.30	0	0.00	34.40	1	1,235	0.08%
2021/02/01	1	40.85	0	0.00	40.85	1	876	0.11%
2021/01/29	10	42.85	2	44.30	45.35	8	841	0.95%
2021/01/28	2	41.20	2	41.25	41.25	0	719	0.00%
2021/01/26	1	37.15	0	0.00	36.30	1	610	0.16%
2021/01/08	0	0.00	1	35.80	35.80	-1	483	-0.21%
2021/01/05	5	37.29	5	36.95	36.90	0	458	0.00%
2020/12/29	0	0.00	3	37.00	37.10	-3	403	-0.74%
2020/12/28	7	37.02	0	0.00	37.30	7	396	1.77%
2020/12/09	0	0.00	0.1	37.05	37.60	-0.1	362	-0.04%
2020/11/30	0	0.00	2	37.73	37.40	-2	358	-0.56%
2020/11/27	9	37.78	8	38.50	38.35	1	359	0.28%
2020/11/26	1	36.35	0	0.00	36.60	1	320	0.31%
2020/11/24	0	0.00	1	36.55	36.30	-1	314	-0.32%
2020/11/20	0	0.00	3	35.30	35.30	-3	298	-1.00%
2020/11/19	3	35.45	2	35.35	34.95	1	290	0.34%
2020/11/16	0	0.00	1	35.40	35.80	-1	279	-0.36%
2020/10/15	1	34.55	0	0.00	33.95	1	299	0.33%
2020/10/13	0	0.00	2	33.00	33.70	-2	291	-0.69%
2020/09/28	0	0.00	1	33.00	33.15	-1	380	-0.26%
2020/09/24	0	0.00	2	33.30	33.00	-2	391	-0.51%
2020/09/22	0	0.00	1	34.10	34.35	-1	394	-0.25%
2020/09/11	1	36.90	1	36.60	36.00	0	394	0.00%
2020/09/07	0	0.00	1	35.00	34.60	-1	364	-0.27%
2020/09/02	2	35.00	0	0.00	36.05	2	383	0.52%
2020/08/27	3	33.60	0	0.00	33.50	3	382	0.78%
2020/08/26	1	33.60	0	0.00	33.80	1	389	0.26%
2020/08/25	2	33.80	0	0.00	33.50	2	391	0.51%
2020/08/24	1	33.70	0	0.00	33.50	1	397	0.25%
2020/08/14	2	35.00	0	0.00	35.10	2	471	0.42%
2020/07/31	1	34.80	0	0.00	34.90	1	556	0.18%
2020/07/09	0	0.00	2	39.95	39.45	-2	643	-0.31%
2020/06/18	6	38.10	0	0.00	38.50	6	607	0.99%
2020/06/17	0	0.00	6	38.55	38.25	-6	608	-0.99%
2020/06/15	0	0.00	3	37.10	36.70	-3	606	-0.49%
2020/06/11	10	38.02	0	0.00	37.40	10	620	1.61%
2020/06/10	0	0.00	4	39.28	38.75	-4	620	-0.64%
2020/06/03	0	0.00	6	38.90	38.95	-6	611	-0.98%
2020/05/27	17	37.96	13	39.62	40.05	4	569	0.70%
2020/05/22	7	36.60	0	0.00	36.60	7	521	1.34%
2020/05/19	0	0.00	7	37.20	37.20	-7	518	-1.35%
2020/05/05	0	0.00	1	34.40	36.35	-1	384	-0.26%
2020/05/04	1	33.40	0	0.00	33.50	1	372	0.27%
2020/04/15	1	33.75	0	0.00	32.70	1	356	0.28%
2020/04/07	0	0.00	1	26.85	27.90	-1	300	-0.33%
2020/04/06	1	25.85	0	0.00	26.35	1	301	0.33%
2020/03/31	1	26.00	0	0.00	25.60	1	315	0.32%
2020/03/05	0	0.00	2	35.75	35.70	-2	293	-0.68%
2020/03/04	2	34.90	0	0.00	34.95	2	292	0.68%
2019/12/20	0	0.00	4	48.13	48.30	-4	304	-1.32%
2019/11/18	2	46.85	0	0.00	46.85	2	375	0.53%
2019/11/15	0	0.00	1	47.55	46.65	-1	377	-0.27%
2019/11/11	1	46.75	2	46.75	46.80	-1	386	-0.26%
2019/10/30	10	51.50	0	0.00	51.20	10	387	2.58%
2019/10/29	2	52.35	2	51.90	51.70	0	382	0.00%
2019/10/28	1	48.30	3	49.80	50.00	-2	333	-0.60%
2019/10/23	1	48.00	0	0.00	47.70	1	325	0.31%
2019/10/15	0	0.00	5	47.60	47.10	-5	356	-1.40%
2019/10/08	1	47.20	0	0.00	47.10	1	373	0.27%
2019/10/02	5	46.50	0	0.00	48.80	5	438	1.14%
2019/09/25	0	0.00	0	49.90	49.85	0	455	0.00%
2019/09/11	0	0.00	1	51.60	51.70	-1	540	-0.19%
2019/08/21	0	0.00	0	50.30	50.30	0	565	0.00%
2019/08/08	1	50.60	1	50.90	50.70	0	575	0.00%
2019/08/05	1	50.90	1	50.40	50.50	0	588	0.00%
2019/08/02	1	51.30	1	52.00	51.00	0	591	0.00%
2019/07/31	1	51.70	1	52.50	53.00	0	597	0.00%
2019/07/30	2	53.25	2	52.60	51.60	0	599	0.00%
2019/07/19	0	0.00	1	55.30	55.30	-1	634	-0.16%
2019/07/17	1	57.70	0	0.00	56.80	1	624	0.16%
2019/07/16	1	57.50	1	57.50	57.00	0	616	0.00%
2019/07/12	2	57.10	2	56.90	57.00	0	618	0.00%
2019/07/11	0	0.00	1	58.40	57.30	-1	614	-0.16%
2019/07/04	1	55.10	0	0.00	55.20	1	588	0.17%
2019/07/02	1	54.40	1	54.30	54.00	0	592	0.00%
2019/06/26	1	51.40	1	51.50	52.40	0	598	0.00%
2019/06/24	1	53.30	1	52.90	52.60	0	620	0.00%
2019/06/20	0	0.00	1	52.20	52.40	-1	637	-0.16%
2019/06/11	1	48.20	2	47.10	48.10	-1	898	-0.11%
2019/06/03	2	45.55	2	45.30	45.30	0	1,107	0.00%
2019/05/31	2	46.25	2	46.35	46.25	0	1,153	0.00%
2019/05/22	2	47.30	0	0.00	46.65	2	1,789	0.11%
2019/05/13	2	48.65	0	0.00	48.65	2	1,869	0.11%
2019/04/24	3	52.00	0	0.00	51.80	3	1,890	0.16%
2019/03/29	0	0.00	1	57.30	57.50	-1	1,796	-0.06%
2019/03/28	0	0.00	1	57.10	56.70	-1	1,803	-0.06%
2019/03/25	0	0.00	3	57.33	58.10	-3	1,769	-0.17%
2019/03/21	0	0.00	1	61.30	60.80	-1	1,700	-0.06%
2019/03/19	4	60.95	1	60.20	59.50	3	1,604	0.19%
2019/03/18	1	61.00	9	59.68	60.30	-8	1,584	-0.50%
2019/03/15	1	60.10	8	62.20	59.10	-7	1,556	-0.45%
2019/03/14	10	61.30	0	0.00	61.00	10	1,511	0.66%
2019/03/13	1	60.90	0	0.00	60.30	1	1,464	0.07%
2019/03/12	0	0.00	1	59.70	58.90	-1	1,401	-0.07%
2019/03/11	0	0.00	1	58.10	58.40	-1	1,332	-0.08%
2019/03/08	1	57.90	0	0.00	58.20	1	1,353	0.07%
2019/03/07	0	0.00	4	58.28	57.80	-4	1,341	-0.30%
2019/03/06	2	60.60	2	60.80	60.60	0	1,332	0.00%
2019/03/05	5	60.64	9	61.04	60.00	-4	1,297	-0.31%
2019/03/04	12	60.26	12	60.78	61.10	0	1,215	0.00%
2019/02/27	7	58.17	8	58.38	58.10	-1	1,098	-0.09%
2019/02/26	0	0.00	1	54.80	55.30	-1	999	-0.10%
2019/02/22	2	53.80	0	0.00	54.20	2	954	0.21%
2019/02/21	9	54.38	4	55.40	55.40	5	890	0.56%
2019/02/19	5	51.00	0	0.00	51.00	5	780	0.64%
2019/01/30	0	0.00	1	47.75	47.40	-1	873	-0.11%
2019/01/29	0	0.00	1	47.40	47.40	-1	939	-0.11%
2019/01/21	2	45.90	0	0.00	45.80	2	1,189	0.17%
2019/01/17	0	0.00	0.1	45.00	44.90	-0.1	1,350	0.00%
2019/01/04	1	41.55	1	41.10	42.10	0	1,847	0.00%
2018/12/27	1	44.70	0	0.00	44.50	1	1,928	0.05%
2018/12/25	0	0.00	1	44.80	44.70	-1	1,968	-0.05%
2018/12/21	1	42.65	1	43.80	45.40	0	2,022	0.00%
2018/12/20	1	44.70	1	44.80	43.90	0	2,015	0.00%
2018/12/19	1	46.40	1	46.60	45.30	0	2,014	0.00%
2018/12/11	4	45.58	4	45.80	45.55	0	2,155	0.00%
2018/12/10	1	46.05	1	47.10	45.90	0	2,208	0.00%
2018/12/06	1	49.00	1	49.65	46.70	0	2,285	0.00%
2018/11/23	4	47.16	4	46.50	46.50	0	2,274	0.00%
2018/11/21	1	48.10	0	0.00	48.05	1	2,196	0.05%
2018/11/16	0	0.00	2	48.20	47.45	-2	2,237	-0.09%
2018/11/13	4	45.79	2	45.95	48.20	2	2,255	0.09%
2018/11/12	1	47.70	6	47.70	47.70	-5	2,246	-0.22%
2018/11/08	8	51.36	0	0.00	50.20	8	2,252	0.36%
2018/11/07	0	0.00	2	50.00	51.40	-2	2,216	-0.09%
2018/11/06	2	51.70	2	52.10	49.00	0	2,202	0.00%
2018/11/02	2	50.80	2	51.90	49.80	0	2,133	0.00%
2018/11/01	5	49.41	2	49.55	50.60	3	2,097	0.14%
2018/10/29	2	46.45	3	47.20	47.00	-1	1,996	-0.05%
2018/10/26	4	53.73	6	51.45	50.20	-2	1,944	-0.10%
2018/10/25	7	52.56	7	51.89	52.20	0	1,875	0.00%
2018/10/24	5	53.10	3	55.40	54.40	2	1,798	0.11%
2018/10/23	4	52.25	4	51.90	51.00	0	1,671	0.00%
2018/10/22	5	49.82	7	52.07	53.20	-2	1,609	-0.12%
2018/10/17	0	0.00	2	46.93	47.00	-2	1,475	-0.14%
2018/10/15	0	0.00	2	42.48	42.60	-2	1,573	-0.13%
2018/10/12	0	0.00	1	42.35	41.95	-1	1,718	-0.06%
2018/10/11	1	39.65	0	0.00	39.65	1	1,758	0.06%
2018/10/09	1	44.10	0	0.00	44.05	1	1,844	0.05%
2018/10/08	1	46.30	0	0.00	47.00	1	1,896	0.05%
2018/10/05	2	48.33	5	47.35	46.10	-3	1,944	-0.15%
2018/09/28	2	54.20	3	52.20	52.00	-1	2,009	-0.05%
2018/09/21	1	49.35	1	48.90	50.50	0	2,046	0.00%
2018/09/20	3	49.80	4	50.33	49.30	-1	2,051	-0.05%
2018/09/19	2	50.20	2	50.80	49.70	0	2,041	0.00%
2018/09/18	3	50.13	2	52.37	50.10	1	2,045	0.05%
2018/09/17	9	53.91	3	53.50	53.50	6	2,028	0.30%
2018/09/14	0	0.00	3	52.87	54.40	-3	2,021	-0.15%
2018/09/13	2	50.75	2	50.05	49.50	0	1,980	0.00%
2018/09/12	4	53.58	9	55.17	55.00	-5	1,975	-0.25%
2018/09/11	0	0.00	1	58.90	58.60	-1	2,022	-0.05%
2018/09/10	1	57.50	0	0.00	58.00	1	2,044	0.05%
2018/08/13	2	61.50	0	0.00	61.00	2	4,343	0.05%
2018/08/09	1	64.90	0	0.00	64.70	1	4,351	0.02%
2018/07/31	3	62.30	0	0.00	62.70	3	4,331	0.07%
2018/07/20	1	71.90	1	71.00	67.70	0	4,261	0.00%
2018/07/19	2	71.50	1	71.40	69.00	1	4,202	0.02%
2018/07/18	1	69.70	12	68.95	68.50	-11	4,079	-0.27%
2018/07/17	99	68.97	97	69.41	69.80	2	4,039	0.05%
2018/07/16	6	66.78	0	0.00	66.00	6	3,981	0.15%
2018/07/13	46	66.98	45	65.40	65.10	1	3,933	0.03%
2018/07/11	1	62.10	11	62.00	62.20	-10	3,943	-0.25%
2018/07/06	1	60.00	1	59.50	61.90	0	4,134	0.00%
2018/07/05	0	0.00	6	61.30	61.30	-6	4,252	-0.14%
2018/06/21	5	63.72	5	64.56	64.20	0	4,375	0.00%
2018/06/20	6	61.65	0	0.00	65.00	6	4,364	0.14%
2018/06/15	3	67.60	3	66.57	64.50	0	4,446	0.00%
2018/06/13	3	67.67	2	67.20	67.30	1	4,376	0.02%
2018/06/12	4	67.58	3	66.97	66.70	1	4,381	0.02%
2018/06/11	0	0.00	21	63.90	65.20	-21	4,362	-0.48%
2018/06/08	6	65.30	5	65.62	64.00	1	4,285	0.02%
2018/06/07	3	62.73	2	62.50	62.50	1	4,133	0.02%
2018/06/06	2	64.50	3	63.27	63.50	-1	4,133	-0.02%
2018/06/05	15	63.17	2	62.00	63.00	13	4,151	0.31%
2018/06/04	0	0.00	11	64.37	61.50	-11	3,975	-0.28%
2018/06/01	13	61.17	9	61.14	62.00	4	3,807	0.11%
2018/05/30	1	52.00	2	52.00	52.00	-1	3,428	-0.03%
2018/05/29	2	53.55	1	55.60	52.90	1	3,403	0.03%
2018/05/28	3	56.90	0	0.00	55.00	3	3,356	0.09%
2018/05/25	2	56.45	7	55.80	55.60	-5	3,325	-0.15%
2018/05/24	8	53.88	4	54.15	56.80	4	3,194	0.13%
2018/05/23	16	53.49	15	52.27	51.70	1	3,019	0.03%
2018/05/22	3	51.17	7	51.50	51.50	-4	2,936	-0.14%
2018/05/21	7	48.14	7	49.00	49.50	0	2,818	0.00%
2018/05/17	1	45.95	1	46.30	45.60	0	2,805	0.00%
2018/05/14	2	44.60	0	0.00	44.60	2	2,821	0.07%
2018/05/10	0	0.00	4	45.00	44.95	-4	2,810	-0.14%
2018/05/09	1	47.65	1	47.00	45.50	0	2,802	0.00%
2018/05/04	0	0.00	1	46.40	46.60	-1	2,860	-0.03%
2018/05/03	1	46.10	0	0.00	46.05	1	2,884	0.03%
2018/05/02	4	47.60	4	47.55	47.55	0	2,940	0.00%
2018/04/30	3	46.45	2	47.40	47.55	1	3,008	0.03%
2018/04/26	1	46.75	0	0.00	45.00	1	3,143	0.03%
2018/04/25	0	0.00	1	46.90	48.00	-1	3,129	-0.03%
2018/04/24	1	47.40	0	0.00	46.45	1	3,158	0.03%
2018/04/23	0	0.00	1	48.55	48.55	-1	3,199	-0.03%
2018/04/20	1	51.00	1	50.70	49.60	0	3,334	0.00%
2018/04/18	5	49.18	7	48.89	48.60	-2	3,312	-0.06%
2018/04/17	2	49.30	0	0.00	49.30	2	3,276	0.06%
2018/04/13	2	51.05	7	52.56	50.50	-5	3,190	-0.16%
2018/04/12	24	50.49	15	51.05	51.30	9	3,138	0.29%
2018/04/11	14	48.32	24	47.98	49.25	-10	3,024	-0.33%
2018/04/10	0	0.00	7	44.64	44.85	-7	2,866	-0.24%
2018/04/09	0	0.00	7	43.40	43.35	-7	2,844	-0.25%
2018/04/03	0	0.00	23	43.52	43.75	-23	2,857	-0.80%
2018/03/29	12	45.02	27	45.58	44.85	-15	2,860	-0.52%
2018/03/28	3	43.48	0	0.00	43.30	3	2,782	0.11%
2018/03/26	5	43.30	2	43.40	42.40	3	2,768	0.11%
2018/03/23	7	41.74	5	41.20	42.00	2	2,752	0.07%
2018/03/22	14	44.80	10	44.27	42.85	4	2,771	0.14%
2018/03/21	2	45.10	13	44.98	44.95	-11	2,717	-0.40%
2018/03/20	27	43.57	0	0.00	42.20	27	2,620	1.03%
2018/03/19	9	43.62	5	44.00	43.85	4	2,637	0.15%
2018/03/16	23	44.68	2	44.90	44.60	21	2,744	0.77%
2018/03/15	13	43.00	13	42.28	44.40	0	2,770	0.00%
2018/03/14	2	40.33	1	40.05	40.40	1	2,875	0.03%
2018/03/12	7	39.09	7	40.14	38.95	0	3,030	0.00%
2018/03/09	0	0.00	2	39.20	39.60	-2	3,019	-0.07%
2018/03/06	2	36.53	1	35.85	35.70	1	2,982	0.03%
2018/02/26	0	0.00	3	38.90	37.50	-3	3,040	-0.10%
2018/02/23	0	0.00	2	39.20	38.70	-2	3,110	-0.06%
2018/02/22	5	38.84	9	38.13	38.75	-4	3,305	-0.12%
2018/02/21	0	0.00	2	35.63	36.25	-2	3,407	-0.06%
2018/02/12	4	35.25	1	35.30	34.85	3	3,426	0.09%
2018/02/09	6	34.02	5	34.60	35.25	1	3,450	0.03%
2018/02/07	0	0.00	2	34.55	33.50	-2	3,392	-0.06%
2018/02/05	2	34.70	0	0.00	35.65	2	3,376	0.06%
2018/01/31	2	37.65	1	37.55	37.50	1	3,532	0.03%
2018/01/25	2	38.80	4	38.83	38.00	-2	3,534	-0.06%
2018/01/24	3	38.67	1	37.80	38.60	2	3,498	0.06%
2018/01/23	3	37.37	6	37.00	36.80	-3	3,491	-0.09%
2018/01/22	1	39.45	12	34.34	38.45	-11	3,593	-0.31%
2018/01/18	3	37.30	0	0.00	36.90	3	3,530	0.08%
2018/01/17	5.3	37.71	0	0.00	37.50	5.3	3,520	0.15%
2018/01/16	0	0.00	1	38.10	37.30	-1	3,529	-0.03%
2018/01/12	0.2	47.00	0	0.00	46.00	0.2	3,371	0.01%
2018/01/11	6	44.58	0	0.00	44.40	6	3,394	0.18%
2018/01/10	5.2	45.71	0	0.00	44.60	5.2	3,482	0.15%
2018/01/09	1	45.00	0	0.00	45.65	1	3,572	0.03%
2018/01/08	5.2	46.18	0	0.00	45.30	5.2	3,587	0.14%
2018/01/05	5	47.50	1	47.90	47.30	4	3,610	0.11%
2018/01/03	0	0.00	1	47.30	47.10	-1	3,935	-0.03%
2018/01/02	0.2	47.00	0	0.00	47.10	0.2	3,944	0.00%