先進光 (3362)-康和券商分點個股進出

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
222.5
漲跌
▼5.0
漲幅
-2.20%
成交量
1,285張
產業
上櫃光電類股
417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－康和券商分點個股進出

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

康和券商分點個股進出
康和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
2024/10/30	1	221.00	12	227.50	222.50	-11	2,112	-0.52%
2024/10/29	1	228.50	0	0.00	227.50	1	2,106	0.05%
2024/10/24	8	244.31	1	244.00	241.00	7	2,139	0.33%
2024/10/23	12	247.50	2	250.00	245.00	10	2,141	0.47%
2024/10/22	6	246.08	12	246.04	246.50	-6	2,143	-0.28%
2024/10/21	9	238.39	0	0.00	238.50	9	2,123	0.42%
2024/10/18	2	233.25	0	0.00	232.50	2	2,148	0.09%
2024/10/17	1	238.00	13	234.62	238.00	-12	2,162	-0.55%
2024/10/16	2	238.75	3	240.17	234.00	-1	2,170	-0.05%
2024/10/14	2	239.00	0	0.00	239.00	2	2,283	0.09%
2024/10/07	1	235.00	0	0.00	235.00	1	2,375	0.04%
2024/10/04	1	229.50	2	228.00	226.00	-1	2,438	-0.04%
2024/09/20	2	241.50	0	0.00	237.50	2	2,751	0.07%
2024/09/16	1	232.00	0	0.00	235.00	1	2,750	0.04%
2024/09/13	2	242.50	0	0.00	240.50	2	2,788	0.07%
2024/09/12	51	236.88	21	230.62	238.00	30	2,812	1.07%
2024/09/11	20	233.00	53	230.45	226.00	-33	2,832	-1.16%
2024/09/10	6	232.75	149	231.15	230.00	-143	2,895	-4.94%	大賣/鉅額交易
2024/09/09	25	250.68	4	247.63	248.50	21	2,926	0.72%
2024/09/06	15	255.87	19	252.00	251.00	-4	2,899	-0.14%
2024/09/05	10	266.15	13	265.73	264.00	-3	2,903	-0.10%
2024/09/04	3	267.17	14	272.68	265.50	-11	2,887	-0.38%
2024/09/03	14	279.21	19	286.89	279.00	-5	2,857	-0.17%
2024/09/02	27	287.00	8.1	288.50	285.00	19	2,869	0.66%
2024/08/30	41	288.40	9.1	289.98	291.00	32	2,873	1.11%
2024/08/29	0	0.00	3.1	271.90	273.00	-3.1	2,690	-0.12%
2024/08/28	5	249.00	0	0.00	248.50	5	2,645	0.19%
2024/08/27	17	245.38	1	243.00	245.00	16	2,796	0.57%
2024/08/26	97	238.59	11	239.86	238.00	86	2,940	2.92%
2024/08/23	26	226.79	2	222.25	229.50	24	2,982	0.80%
2024/08/22	5	229.60	4	229.13	229.50	1	2,983	0.03%
2024/08/21	6	232.00	0	0.00	229.50	6	2,997	0.20%
2024/08/20	0.2	236.00	0	0.00	234.00	0.2	2,997	0.01%
2024/08/19	0	0.00	1	235.00	235.00	-1	3,008	-0.03%
2024/08/16	1	227.50	1	231.00	231.00	0	2,999	0.00%
2024/08/14	1	230.00	1	230.50	227.50	0	3,014	0.00%
2024/08/13	22	225.27	16	224.72	226.00	6	3,063	0.20%
2024/08/12	11	219.59	6	221.33	221.50	5	3,109	0.16%
2024/08/09	15	211.50	0	0.00	212.00	15	3,107	0.48%
2024/08/08	1	206.50	1	204.50	204.50	0	3,103	0.00%
2024/08/07	2	209.50	1	208.50	208.50	1	3,096	0.03%
2024/08/06	41	199.49	31	186.10	196.50	10	3,103	0.32%
2024/08/05	0	0.00	73	205.50	205.50	-73	3,040	-2.40%
2024/08/02	0	0.00	30	228.00	228.00	-30	3,021	-0.99%
2024/07/31	1	240.00	2	239.25	236.50	-1	3,017	-0.03%
2024/07/30	16	237.06	108	230.78	237.50	-92	3,016	-3.05%	大賣/
2024/07/29	0	0.00	1	238.50	237.50	-1	2,998	-0.03%
2024/07/26	12	253.46	2	257.00	250.50	10	2,973	0.34%
2024/07/23	3	258.67	0	0.00	258.50	3	2,962	0.10%
2024/07/22	3	262.00	2	262.00	262.00	1	2,933	0.03%
2024/07/19	9	254.67	2	255.25	254.00	7	2,899	0.24%
2024/07/18	1	268.00	0	0.00	261.00	1	2,880	0.03%
2024/07/17	2	274.50	0	0.00	273.00	2	2,865	0.07%
2024/07/16	11	278.18	17	284.50	274.00	-6	2,862	-0.21%
2024/07/15	36	285.43	14	285.64	278.50	22	2,833	0.78%
2024/07/12	1	277.00	30	273.78	273.00	-29	2,745	-1.06%
2024/07/11	6	272.33	1	273.00	271.50	5	2,726	0.18%
2024/07/10	16	274.00	13	274.27	275.00	3	2,744	0.11%
2024/07/09	17	276.82	13	273.58	272.50	4	2,773	0.14%
2024/07/08	52	279.13	27	280.31	282.00	25	2,750	0.91%
2024/07/05	7	271.57	2	272.50	273.00	5	2,676	0.19%
2024/07/04	11	262.77	0	0.00	262.50	11	2,640	0.42%
2024/07/03	2	267.00	0	0.00	267.00	2	2,657	0.08%
2024/07/02	1	263.50	0	0.00	268.50	1	2,650	0.04%
2024/07/01	10	265.95	0	0.00	264.00	10	2,628	0.38%
2024/06/28	3.1	261.35	13	262.69	264.00	-9.9	2,553	-0.39%
2024/06/27	6	245.00	2	244.50	244.00	4	2,454	0.16%
2024/06/26	0	0.00	1	249.00	247.00	-1	2,460	-0.04%
2024/06/25	17	243.59	10	246.75	249.00	7	2,466	0.28%
2024/06/24	10.5	249.52	13	249.54	248.00	-2.5	2,465	-0.10%
2024/06/21	5	250.90	2	252.25	254.00	3	2,483	0.12%
2024/06/20	14	256.71	1	257.00	250.50	13	2,481	0.52%
2024/06/19	21	246.76	16	254.31	245.50	5	2,427	0.21%
2024/06/18	44	255.27	17	253.91	254.00	27	2,410	1.12%
2024/06/17	5	250.70	1.1	248.23	248.00	3.9	2,389	0.16%
2024/06/14	73.1	247.30	37	244.15	255.00	36.1	2,314	1.56%
2024/06/13	8	229.81	26	230.31	232.00	-18	2,213	-0.81%
2024/06/12	33	230.15	5	230.20	228.50	28	2,255	1.24%
2024/06/11	3	223.50	11	224.77	223.00	-8	2,237	-0.36%
2024/06/07	5	232.70	3	234.50	234.00	2	2,253	0.09%
2024/06/06	9	237.28	0	0.00	235.00	9	2,268	0.40%
2024/06/05	27	240.30	5	242.30	242.50	22	2,279	0.96%
2024/06/04	9	235.67	4	235.38	230.50	5	2,216	0.23%
2024/06/03	6	237.75	1	242.00	237.00	5	2,190	0.23%
2024/05/31	28	239.52	32	237.59	236.50	-4	2,134	-0.19%
2024/05/30	48	239.46	74	236.02	233.00	-26	1,969	-1.32%
2024/05/29	82	229.97	3	227.33	227.00	79	1,799	4.39%
2024/05/28	48	215.93	46	215.53	216.00	2	1,749	0.11%
2024/05/27	1	214.00	1	216.00	215.00	0	1,751	0.00%
2024/05/23	1	206.50	0	0.00	211.00	1	1,773	0.06%
2024/05/21	1	214.00	1	216.00	205.50	0	1,959	0.00%
2024/05/20	1	210.00	2	211.25	209.00	-1	2,071	-0.05%
2024/05/17	14	218.07	5	213.50	214.50	9	2,203	0.41%
2024/05/16	5	215.90	1	214.50	223.00	4	2,258	0.18%
2024/05/10	4	193.88	0	0.00	198.50	4	2,512	0.16%
2024/05/06	8	209.50	8	203.00	201.00	0	2,996	0.00%
2024/04/30	1	206.00	0	0.00	206.50	1	3,122	0.03%
2024/04/18	0	0.00	10	206.00	205.50	-10	3,499	-0.29%
2024/04/17	0	206.50	17	207.00	206.50	-17	3,525	-0.48%
2024/04/16	1	195.50	95	201.75	201.00	-94	3,526	-2.67%
2024/04/15	29	214.95	0	0.00	206.00	29	3,516	0.82%
2024/04/12	1	228.00	4	229.00	228.00	-3	3,475	-0.09%
2024/04/11	15	224.27	1	226.00	226.00	14	3,465	0.40%
2024/04/10	11	224.45	11	224.05	224.00	0	3,478	0.00%
2024/04/09	30	233.63	9	242.00	229.00	21	3,469	0.61%
2024/04/08	1	234.50	0	0.00	236.50	1	3,431	0.03%
2024/04/03	0	0.00	1	220.50	223.00	-1	3,410	-0.03%
2024/03/29	5	226.50	5	228.50	226.00	0	3,495	0.00%
2024/03/28	3	226.83	2	230.00	223.00	1	3,594	0.03%
2024/03/27	7	224.64	2	227.00	227.50	5	3,675	0.14%
2024/03/26	1	228.00	0	0.00	224.50	1	3,720	0.03%
2024/03/25	21	237.93	2	239.00	239.00	19	3,731	0.51%
2024/03/21	5	231.00	0	0.00	227.50	5	3,755	0.13%
2024/03/20	5	232.50	0	0.00	232.50	5	3,793	0.13%
2024/03/18	18	235.78	1	235.50	235.50	17	4,078	0.42%
2024/03/15	7	235.14	3	241.67	232.00	4	4,094	0.10%
2024/03/14	16	227.66	0	0.00	230.00	16	4,052	0.39%
2024/03/13	6.3	230.23	0	0.00	228.00	6.3	4,023	0.16%
2024/03/12	11	243.32	4	240.13	240.00	7	3,978	0.18%
2024/03/11	12.2	241.07	5	241.50	237.00	7.2	3,942	0.18%
2024/03/08	26	264.06	0	0.00	260.00	26	3,879	0.67%
2024/03/07	2	280.00	2	285.00	280.00	0	3,866	0.00%
2024/03/04	0	0.00	1	280.50	277.00	-1	3,915	-0.03%
2024/03/01	1.2	279.57	0	0.00	279.50	1.2	4,073	0.03%
2024/02/29	1.1	280.91	15	283.00	283.00	-13.9	4,216	-0.33%
2024/02/27	0	0.00	24	274.98	278.00	-24	4,405	-0.54%
2024/02/23	14.2	267.40	1	263.00	261.50	13.2	5,136	0.26%
2024/02/22	6	278.08	36	277.92	281.00	-30	5,227	-0.57%
2024/02/21	6.2	257.88	4	256.38	259.00	2.2	5,205	0.04%
2024/02/20	19	246.76	13	247.15	251.00	6	5,118	0.12%
2024/02/19	21.1	236.20	34	234.74	242.00	-12.9	5,087	-0.25%
2024/02/16	16.1	225.22	6	225.08	225.50	10.1	5,044	0.20%
2024/02/15	1.3	221.94	8	223.94	222.00	-6.7	4,979	-0.13%
2024/02/05	6.1	210.39	23	212.85	212.00	-16.9	4,882	-0.35%
2024/02/02	2	211.50	3	212.00	210.00	-1	4,828	-0.02%
2024/02/01	2	204.50	2	210.25	208.00	0	4,740	0.00%
2024/01/31	3	199.33	10	203.05	205.00	-7	4,613	-0.15%
2024/01/30	22	192.59	7	190.71	193.00	15	4,390	0.34%
2024/01/29	11	184.50	2	184.00	184.50	9	4,327	0.21%
2024/01/26	0	0.00	2	179.00	180.00	-2	4,282	-0.05%
2024/01/25	3	180.17	1	182.50	179.00	2	4,282	0.05%
2024/01/24	14	185.21	6	187.08	182.00	8	4,252	0.19%
2024/01/23	39	182.50	23	181.72	182.50	16	4,195	0.38%
2024/01/22	5	174.00	0	0.00	173.00	5	4,064	0.12%
2024/01/18	0	0.00	1	169.00	171.50	-1	4,034	-0.02%
2024/01/17	2	170.25	2	171.75	170.00	0	4,083	0.00%
2024/01/15	8	179.25	7	176.93	176.50	1	4,060	0.02%
2024/01/12	35	177.46	32	175.50	176.50	3	4,027	0.07%
2024/01/11	2	170.50	0	0.00	169.50	2	3,990	0.05%
2024/01/10	1	163.50	1	165.50	164.00	0	4,004	0.00%
2024/01/08	0	0.00	1	165.00	165.00	-1	4,003	-0.02%
2023/12/27	1	175.50	4	178.00	176.50	-3	4,090	-0.07%
2023/12/25	4	170.75	372	170.70	170.00	-368	4,054	-9.08%	大賣/鉅額交易
2023/12/22	477	178.27	95	178.12	178.00	382	4,026	9.49%	大買/鉅額交易
2023/12/21	2	171.00	3	171.83	175.50	-1	3,936	-0.03%
2023/12/20	4	169.75	4	169.38	169.50	0	3,904	0.00%
2023/12/19	1	161.00	4	167.38	165.00	-3	3,858	-0.08%
2023/12/18	1	171.00	4	170.25	166.00	-3	3,850	-0.08%
2023/12/14	21	180.02	9	172.83	174.00	12	3,830	0.31%
2023/12/13	30	185.75	22	188.61	181.50	8	3,678	0.22%
2023/12/12	0	0.00	1.2	189.80	188.00	-1.2	3,706	-0.03%
2023/12/08	1	180.50	0	0.00	180.50	1	3,752	0.03%
2023/12/06	1	181.00	0	0.00	180.00	1	3,849	0.03%
2023/12/04	2	188.00	1	193.50	186.00	1	3,925	0.03%
2023/12/01	2	181.75	4	188.13	193.00	-2	4,045	-0.05%
2023/11/30	0	0.00	3	182.17	184.50	-3	4,017	-0.07%
2023/11/29	0	0.00	1	179.00	180.00	-1	3,999	-0.03%
2023/11/28	23	179.15	14	175.79	178.50	9	3,986	0.23%
2023/11/27	16	184.09	8	183.63	182.50	8	3,836	0.21%
2023/11/24	9	181.00	8	183.25	185.50	1	3,690	0.03%
2023/11/22	3	167.17	17	169.79	175.00	-14	2,948	-0.47%
2023/11/21	10	159.75	9	160.61	159.50	1	2,727	0.04%
2023/11/20	14	152.82	11	152.77	154.00	3	2,573	0.12%
2023/11/17	16	145.69	16	145.16	149.50	0	2,463	0.00%
2023/11/16	15	152.00	16	150.38	145.50	-1	2,577	-0.04%
2023/11/15	2	145.75	6	147.58	148.50	-4	2,588	-0.15%
2023/11/10	1	140.00	1	143.00	137.00	0	3,329	0.00%
2023/11/09	1	139.00	0	0.00	139.00	1	3,488	0.03%
2023/11/08	2	142.00	0	0.00	140.50	2	3,717	0.05%
2023/11/07	0	0.00	1	141.50	141.00	-1	3,880	-0.03%
2023/11/01	3	138.00	3	134.00	134.00	0	4,229	0.00%
2023/10/31	20	145.25	23	136.91	135.00	-3	4,239	-0.07%
2023/10/26	1	142.00	1	143.50	140.50	0	4,220	0.00%
2023/10/24	5	139.00	5	135.50	138.50	0	4,162	0.00%
2023/10/19	3	138.50	5	136.80	136.00	-2	4,254	-0.05%
2023/10/18	0	0.00	10	133.00	131.00	-10	4,335	-0.23%
2023/10/16	0	0.00	2	138.51	139.00	-2	4,713	-0.04%
2023/10/13	0	0.00	20	141.00	141.50	-20	5,016	-0.40%
2023/10/12	0	0.00	5	144.50	144.00	-5	5,257	-0.10%
2023/10/11	3	147.50	1	145.50	142.50	2	5,572	0.04%
2023/10/06	0	0.00	2	147.50	147.50	-2	5,727	-0.03%
2023/10/05	19	150.74	16	150.69	148.00	3	5,927	0.05%
2023/10/03	1	146.50	1	147.50	143.50	0	6,581	0.00%
2023/10/02	2	148.00	1	148.00	149.00	1	6,962	0.01%
2023/09/27	3	140.83	3	140.00	145.50	0	7,601	0.00%
2023/09/25	0	0.00	10	149.50	149.50	-10	7,599	-0.13%
2023/09/22	2	150.75	32	149.50	151.50	-30	7,576	-0.40%
2023/09/19	1	149.50	5	156.00	149.50	-4	7,566	-0.05%
2023/09/18	6	157.00	2	153.25	152.00	4	7,574	0.05%
2023/09/15	41	156.33	4	158.00	155.00	37	7,539	0.49%
2023/09/14	0	0.00	3	157.50	157.50	-3	7,413	-0.04%
2023/09/13	2	143.25	0	0.00	143.50	2	7,366	0.03%
2023/09/08	1	154.50	1	154.00	153.00	0	7,394	0.00%
2023/09/07	1	158.50	1	160.50	158.50	0	7,410	0.00%
2023/09/06	2	157.00	2	161.00	158.00	0	7,450	0.00%
2023/09/05	10	163.00	2	164.75	163.00	8	7,451	0.11%
2023/09/04	0	0.00	1	162.00	162.50	-1	7,472	-0.01%
2023/09/01	0	0.00	1	159.50	158.50	-1	7,503	-0.01%
2023/08/31	0	0.00	3	162.00	158.00	-3	7,609	-0.04%
2023/08/28	0	0.00	1	153.50	153.50	-1	7,980	-0.01%
2023/08/23	0	0.00	1	153.00	152.00	-1	8,269	-0.01%
2023/08/22	5	154.50	43	155.00	154.50	-38	8,287	-0.46%
2023/08/21	36	154.92	10	156.35	155.00	26	8,156	0.32%
2023/08/18	38	163.64	19	164.13	158.00	19	8,053	0.24%
2023/08/17	4	154.63	8	157.06	162.50	-4	7,568	-0.05%
2023/08/16	3	147.00	2	148.00	148.00	1	7,375	0.01%
2023/08/15	3	146.83	1	150.00	148.00	2	7,370	0.03%
2023/08/14	11	146.41	7	148.71	145.50	4	7,445	0.05%
2023/08/11	2	146.50	2	147.25	144.00	0	7,296	0.00%
2023/08/10	1	132.50	5	139.00	134.50	-4	7,168	-0.06%
2023/08/09	2.1	134.98	0	0.00	134.00	2.1	7,041	0.03%
2023/08/08	6	144.83	0	0.00	142.00	6	6,934	0.09%
2023/08/07	2	154.25	0	0.00	157.00	2	6,834	0.03%
2023/08/04	2	149.25	1	142.00	153.00	1	6,816	0.01%
2023/08/02	0.1	145.00	2	148.50	143.50	-1.9	6,813	-0.03%
2023/07/31	0	0.00	2	148.25	146.00	-2	6,825	-0.03%
2023/07/27	1	145.00	1	148.00	148.50	0	6,885	0.00%
2023/07/26	2	144.25	0	0.00	142.50	2	6,922	0.03%
2023/07/24	4	152.74	1	152.50	148.50	3	6,876	0.04%
2023/07/21	0	0.00	32	155.38	157.50	-32	6,847	-0.47%
2023/07/20	7	154.57	7	155.14	156.50	0	6,734	0.00%
2023/07/19	8	156.25	9	156.06	155.00	-1	6,591	-0.02%
2023/07/18	10	149.90	5	151.00	147.00	5	6,367	0.08%
2023/07/17	6	148.92	5	148.70	150.50	1	6,100	0.02%
2023/07/14	14	132.61	22	134.95	137.00	-8	5,895	-0.14%
2023/07/13	107	128.54	110	124.62	125.00	-3	5,633	-0.05%	大買/大賣/
2023/07/12	12	127.92	0	0.00	123.00	12	5,470	0.22%
2023/07/11	2	126.50	105	122.37	129.00	-103	5,292	-1.95%	大賣/鉅額交易
2023/07/10	116	129.03	24	125.40	121.00	92	4,986	1.84%	大買/
2023/07/07	31	118.11	25	118.38	119.50	6	4,576	0.13%
2023/07/06	15	115.20	6	118.83	113.00	9	4,203	0.21%
2023/07/05	4	115.88	17	115.32	117.50	-13	3,888	-0.33%
2023/07/04	2	106.50	6	105.00	107.00	-4	3,632	-0.11%
2023/07/03	1	101.50	0	0.00	102.00	1	3,593	0.03%
2023/06/28	7	99.56	0	0.00	99.60	7	3,801	0.18%
2023/06/26	1	103.50	1	103.50	103.00	0	3,999	0.00%
2023/06/21	0	0.00	1	100.00	99.40	-1	3,998	-0.03%
2023/06/20	0	0.00	1	100.50	99.00	-1	4,063	-0.02%
2023/06/19	1	102.50	0	0.00	102.00	1	4,072	0.02%
2023/06/15	3	102.33	0	0.00	102.00	3	4,077	0.07%
2023/06/14	5	107.20	32	106.83	105.50	-27	4,061	-0.66%
2023/06/13	31	106.42	1	106.50	106.50	30	4,006	0.75%
2023/06/12	2	105.00	0	0.00	105.00	2	3,973	0.05%
2023/06/09	1	105.00	1	104.50	105.00	0	3,916	0.00%
2023/06/07	0	0.00	2	101.50	100.00	-2	3,904	-0.05%
2023/06/06	27	100.45	26	100.94	100.50	1	4,321	0.02%
2023/06/05	202	108.49	209	106.78	106.50	-7	4,905	-0.14%	大買/大賣/
2023/06/02	76	105.34	95	106.58	104.50	-19	5,298	-0.36%
2023/06/01	45	106.02	28	105.66	105.00	17	5,956	0.29%
2023/05/31	5	100.50	5	101.00	101.00	0	6,135	0.00%
2023/05/30	29	101.19	24	102.06	101.00	5	6,418	0.08%
2023/05/29	12	97.94	7	98.60	99.50	5	6,498	0.08%
2023/05/24	1	95.40	1	97.20	95.80	0	6,596	0.00%
2023/05/23	0	0.00	73	98.61	97.40	-73	6,766	-1.08%
2023/05/22	73	98.17	50	97.54	97.90	23	6,736	0.34%
2023/05/19	0	0.00	5	97.50	97.10	-5	6,716	-0.07%
2023/05/18	7	99.81	5	99.34	97.00	2	6,641	0.03%
2023/05/17	0	0.00	2	99.10	99.10	-2	6,385	-0.03%
2023/05/15	0	0.00	20	88.39	88.80	-20	6,263	-0.32%
2023/05/12	20	89.45	0	0.00	89.70	20	6,270	0.32%
2023/05/04	1	93.30	1	95.20	92.70	0	6,469	0.00%
2023/05/02	1	93.80	1	95.10	94.50	0	6,402	0.00%
2023/04/28	1	92.80	0	0.00	91.50	1	6,351	0.02%
2023/04/24	1	93.70	0	0.00	93.30	1	6,280	0.02%
2023/04/21	1	96.40	9	92.71	92.90	-8	6,260	-0.13%
2023/04/20	0	0.00	6	99.17	96.00	-6	6,219	-0.10%
2023/04/19	1	100.00	25	98.62	98.50	-24	6,173	-0.39%
2023/04/18	0	0.00	10	102.00	100.00	-10	6,121	-0.16%
2023/04/17	1	105.00	4	104.25	105.00	-3	6,062	-0.05%
2023/04/14	2	103.50	2	103.50	103.00	0	6,057	0.00%
2023/04/13	5	105.50	0	0.00	104.00	5	6,024	0.08%
2023/04/12	8	107.88	1	107.50	107.50	7	5,999	0.12%
2023/04/11	0	0.00	7	107.79	107.00	-7	5,991	-0.12%
2023/04/10	7	107.64	14	109.82	108.00	-7	5,978	-0.12%
2023/04/07	1	105.50	0.2	105.00	103.50	0.9	5,900	0.01%
2023/04/06	17	106.15	0	0.00	106.50	17	5,877	0.29%
2023/03/31	0.2	103.00	55	103.21	103.50	-54.9	5,837	-0.94%
2023/03/30	43	104.98	42	104.95	106.00	1	5,801	0.02%
2023/03/29	9	102.00	9	102.06	103.50	0	5,745	0.00%
2023/03/28	25.2	112.87	9	108.78	104.50	16.2	5,679	0.29%
2023/03/27	5	117.00	0	0.00	116.00	5	5,550	0.09%
2023/03/24	8	122.31	0	0.00	118.50	8	5,740	0.14%
2023/03/23	2	123.50	2	124.50	124.50	0	5,717	0.00%
2023/03/22	28	118.43	1	118.50	117.00	27	5,721	0.47%
2023/03/21	6	115.50	0	0.00	115.00	6	5,692	0.11%
2023/03/17	27	114.50	1	114.50	114.50	26	5,722	0.45%
2023/03/15	2	111.75	0	0.00	108.00	2	5,801	0.03%
2023/03/14	2.6	109.72	0	0.00	110.00	2.6	5,803	0.05%
2023/03/13	2	107.50	1	104.50	110.50	1	5,800	0.02%
2023/03/10	1.2	111.60	0	0.00	108.50	1.2	5,756	0.02%
2023/03/09	9	115.61	29	116.71	116.00	-20	5,712	-0.35%
2023/03/08	49	113.31	142	112.00	114.00	-93	5,429	-1.71%	大賣/
2023/03/07	164	108.69	63	113.52	114.50	101	4,766	2.12%	大買/鉅額交易
2023/03/06	462	102.32	466	102.58	104.50	-4	4,331	-0.09%	大買/大賣/
2023/03/03	25	91.79	25	97.82	98.60	0	3,607	0.00%
2023/03/02	48	87.15	22	89.43	89.70	26	3,256	0.80%
2023/03/01	24	86.58	25	86.84	85.50	-1	3,056	-0.03%
2023/02/23	0	0.00	1.1	83.29	83.10	-1.1	2,893	-0.04%
2023/02/22	1.1	83.72	0	0.00	82.80	1.1	2,931	0.04%
2023/02/21	6	80.57	6	81.72	87.40	0	2,949	0.00%
2023/02/14	0	0.00	2	78.20	78.10	-2	3,151	-0.06%
2023/02/13	2	77.50	0	0.00	77.70	2	3,144	0.06%
2023/02/10	5	78.02	7	78.99	78.10	-2	3,159	-0.06%
2023/02/09	1	78.10	0	0.00	78.70	1	3,152	0.03%
2023/02/08	1	79.30	0	0.00	78.00	1	3,147	0.03%
2023/02/07	3	78.37	7	79.27	78.70	-4	3,113	-0.13%
2023/02/06	3	75.50	0	0.00	76.00	3	3,051	0.10%
2023/02/03	2	76.80	13	76.34	76.50	-11	3,042	-0.36%
2023/02/02	11	75.63	4	76.20	76.50	7	3,006	0.23%
2023/01/30	1	71.80	0	0.00	71.20	1	2,945	0.03%
2023/01/13	0	0.00	1	69.50	68.30	-1	2,954	-0.03%
2022/12/29	0	0.00	1	67.30	70.30	-1	2,996	-0.03%
2022/12/28	2	71.40	0	0.00	69.40	2	3,006	0.07%
2022/12/21	2	72.20	1	70.80	70.70	1	3,103	0.03%
2022/12/20	2	74.95	0	0.00	71.30	2	3,103	0.06%
2022/12/19	1	75.40	1	75.40	75.40	0	3,084	0.00%
2022/12/16	4	82.78	4	81.78	80.90	0	3,005	0.00%
2022/12/15	0	0.00	1	81.80	82.40	-1	2,792	-0.04%
2022/12/14	0	0.00	1	80.60	82.40	-1	2,765	-0.04%
2022/12/08	0	0.00	1	82.20	82.20	-1	2,666	-0.04%
2022/12/07	4	80.03	4	81.60	78.30	0	2,642	0.00%
2022/12/02	0	0.00	5	81.00	81.20	-5	2,727	-0.18%
2022/12/01	49	81.22	49	81.02	80.00	0	2,818	0.00%
2022/11/30	78	82.63	75	81.94	81.40	3	3,226	0.09%
2022/11/29	0	0.00	3	80.00	80.90	-3	3,198	-0.09%
2022/11/25	0	0.00	1	77.90	78.10	-1	3,859	-0.03%
2022/11/24	10	79.10	7	78.54	78.50	3	3,890	0.08%
2022/11/22	10	78.53	10	79.10	78.80	0	3,894	0.00%
2022/11/21	48	79.35	52	79.08	78.50	-4	3,910	-0.10%
2022/11/18	12	79.18	13	79.27	79.10	-1	3,858	-0.03%
2022/11/17	23	77.50	33	79.58	78.10	-10	3,769	-0.27%
2022/11/16	0	0.00	8	75.10	74.60	-8	3,625	-0.22%
2022/11/15	1	75.20	49	73.22	74.50	-48	3,572	-1.34%
2022/11/14	1	69.70	0	0.00	69.70	1	3,470	0.03%
2022/11/11	87	70.45	15	67.80	68.20	72	3,450	2.09%
2022/11/03	1	57.50	1	57.00	57.60	0	3,776	0.00%
2022/10/31	5	55.00	5	54.50	54.70	0	3,951	0.00%
2022/10/24	0	0.00	3	56.90	55.60	-3	4,000	-0.07%
2022/09/28	0	0.00	1	64.60	62.50	-1	5,612	-0.02%
2022/09/26	0	0.00	1	70.90	67.00	-1	5,537	-0.02%
2022/09/23	1	75.50	0	0.00	72.50	1	5,512	0.02%
2022/09/12	2	84.75	1	84.50	84.30	1	5,288	0.02%
2022/09/08	2	83.30	2	84.05	83.50	0	5,218	0.00%
2022/09/07	7	83.46	8	83.30	82.30	-1	5,128	-0.02%
2022/09/06	42	88.94	42	89.22	85.10	0	5,009	0.00%
2022/09/05	2	83.75	1	85.40	83.90	1	4,556	0.02%
2022/09/02	39	87.71	40	87.93	83.00	-1	4,421	-0.02%
2022/09/01	7	82.46	7	84.60	87.00	0	3,922	0.00%
2022/08/31	2	78.10	1	78.70	79.10	1	3,738	0.03%
2022/08/30	1	75.80	5	77.66	78.20	-4	3,687	-0.11%
2022/08/29	2	74.55	1	74.00	74.00	1	3,575	0.03%
2022/08/26	1	77.60	2	78.25	77.60	-1	3,593	-0.03%
2022/08/23	4	73.90	5	74.30	74.50	-1	3,508	-0.03%
2022/08/19	1	77.70	0	0.00	77.30	1	3,453	0.03%
2022/08/17	1	78.50	0	0.00	76.60	1	3,392	0.03%
2022/08/16	2	79.50	1	80.30	77.70	1	3,351	0.03%
2022/08/15	6	75.92	5	76.70	77.90	1	3,242	0.03%
2022/08/12	2	77.80	3	77.80	78.00	-1	3,180	-0.03%
2022/08/11	0	0.00	2	80.10	77.50	-2	3,142	-0.06%
2022/08/10	2	81.35	6	82.43	78.80	-4	3,063	-0.13%
2022/08/09	5	79.00	8	78.91	78.90	-3	2,789	-0.11%
2022/08/08	8	81.08	0	0.00	82.60	8	2,668	0.30%
2022/08/05	0	0.00	1	79.00	79.80	-1	2,606	-0.04%
2022/08/03	1	77.10	0	0.00	77.20	1	2,509	0.04%
2022/07/27	1	77.90	2	78.00	79.10	-1	2,389	-0.04%
2022/07/26	0	0.00	1	76.50	76.00	-1	2,341	-0.04%
2022/07/25	2	79.75	1	77.60	79.10	1	2,304	0.04%
2022/07/22	16	76.79	16	77.33	76.80	0	2,235	0.00%
2022/07/21	3	76.60	8	76.68	77.30	-5	2,191	-0.23%
2022/07/20	8	76.08	1	77.20	77.10	7	2,035	0.34%
2022/07/19	17	73.82	18	73.39	76.10	-1	1,816	-0.06%
2022/07/18	35	70.97	20	70.75	72.90	15	1,408	1.06%
2022/07/14	0	0.00	2	56.10	63.30	-2	813	-0.25%
2022/07/13	2	55.60	0	0.00	57.60	2	654	0.31%
2022/07/08	10	57.75	10	58.70	58.70	0	578	0.00%
2022/06/10	2	69.70	2	67.20	67.20	0	477	0.00%
2022/06/07	7	65.83	7	67.33	66.50	0	399	0.00%
2022/05/19	0	0.00	1	57.20	59.50	-1	342	-0.29%
2022/05/17	1	58.80	0	0.00	58.80	1	347	0.29%
2022/04/29	0	0.00	3	58.17	58.40	-3	371	-0.81%
2022/04/27	1	56.70	1	57.70	57.80	0	377	0.00%
2022/04/25	1	61.00	0	0.00	60.40	1	386	0.26%
2022/04/22	2	63.95	0	0.00	62.80	2	396	0.50%
2022/03/25	0	0.00	1	65.70	66.40	-1	1,422	-0.07%
2022/03/23	1	65.40	0	0.00	65.40	1	1,763	0.06%
2022/03/11	2	62.20	0	0.00	62.10	2	1,839	0.11%
2022/02/24	4	65.90	0	0.00	64.10	4	2,121	0.19%
2022/01/21	1	70.30	0	0.00	70.20	1	2,940	0.03%
2022/01/20	1	71.30	0	0.00	71.40	1	2,969	0.03%
2022/01/17	0	0.00	1	70.20	72.10	-1	3,119	-0.03%
2022/01/14	1	70.30	1	70.60	70.60	0	3,109	0.00%
2022/01/05	0	0.00	1	80.80	80.40	-1	2,986	-0.03%
2022/01/04	1	84.50	0	0.00	83.40	1	2,959	0.03%
2021/12/23	11	81.70	11	82.33	82.00	0	2,814	0.00%
2021/12/22	11	82.71	13	84.99	83.30	-2	2,754	-0.07%
2021/12/21	38	88.02	37	87.39	84.30	1	2,603	0.04%
2021/12/20	8	82.76	8	82.60	83.00	0	2,181	0.00%
2021/12/17	17	79.22	17	80.29	80.20	0	2,042	0.00%
2021/12/16	0	0.00	10	74.87	77.00	-10	1,833	-0.55%
2021/11/26	0	0.00	3	75.33	75.20	-3	2,075	-0.14%
2021/11/25	15	81.59	15	81.35	78.10	0	2,059	0.00%
2021/11/22	28	85.30	27	85.89	84.20	1	2,026	0.05%
2021/11/15	5	75.62	0	0.00	74.80	5	1,437	0.35%
2021/11/05	0	0.00	1	68.00	68.00	-1	1,402	-0.07%
2021/11/04	1	69.50	0	0.00	68.60	1	1,422	0.07%
2021/10/29	0	0.00	2	70.60	72.20	-2	1,435	-0.14%
2021/10/28	9	71.86	9	72.49	71.10	0	1,422	0.00%
2021/10/27	4	73.08	2	73.00	73.40	2	1,402	0.14%
2021/10/15	0	0.00	1	61.70	61.80	-1	1,452	-0.07%
2021/10/05	0	0.00	2	60.40	63.80	-2	1,721	-0.12%
2021/10/01	1	65.60	0	0.00	64.10	1	1,774	0.06%
2021/09/13	0	0.00	1	72.60	72.60	-1	3,179	-0.03%
2021/09/10	1	72.60	1	73.70	73.50	0	3,238	0.00%
2021/09/06	3	78.87	2	79.45	77.50	1	3,748	0.03%
2021/09/03	1	75.70	0	0.00	75.40	1	3,802	0.03%
2021/08/16	0	0.00	1	69.50	68.70	-1	5,363	-0.02%
2021/08/12	0	0.00	51	70.97	74.10	-51	5,416	-0.94%
2021/08/03	0	0.00	1	80.10	79.90	-1	5,735	-0.02%
2021/07/29	1	79.60	0	0.00	79.60	1	5,723	0.02%
2021/07/20	0	0.00	60	84.21	84.00	-60	6,097	-0.98%
2021/07/16	1	93.10	1	91.90	91.10	0	6,256	0.00%
2021/07/14	0	0.00	2	91.30	91.50	-2	6,404	-0.03%
2021/07/13	2	97.35	2	95.60	92.40	0	6,404	0.00%
2021/07/06	1	94.30	0	0.00	92.20	1	6,328	0.02%
2021/07/02	1	91.30	1	93.30	92.50	0	6,323	0.00%
2021/07/01	1	95.70	1	93.60	91.60	0	6,292	0.00%
2021/06/30	2	97.65	0	0.00	95.50	2	6,798	0.03%
2021/06/29	0	0.00	1	102.50	98.00	-1	7,095	-0.01%
2021/06/28	5	102.40	7	101.79	103.00	-2	7,010	-0.03%
2021/06/25	5	99.76	4	100.63	99.60	1	6,827	0.01%
2021/06/24	13	101.26	0	0.00	97.70	13	6,553	0.20%
2021/06/23	0	0.00	3	98.07	98.60	-3	6,422	-0.05%
2021/06/22	4	93.85	3	94.37	93.00	1	6,254	0.02%
2021/06/21	1	92.80	0	0.00	92.50	1	6,197	0.02%
2021/06/18	0	0.00	3	96.97	95.90	-3	6,174	-0.05%
2021/06/16	1	93.20	0	0.00	91.70	1	6,054	0.02%
2021/06/15	4	97.68	0	0.00	94.70	4	6,003	0.07%
2021/06/11	2	94.40	3	95.13	97.90	-1	5,756	-0.02%
2021/06/10	1	88.50	2	88.65	89.00	-1	5,899	-0.02%
2021/06/09	0	0.00	1	91.90	88.60	-1	6,033	-0.02%
2021/06/08	2	90.25	2	92.15	90.00	0	6,106	0.00%
2021/06/07	2	91.15	1	95.10	91.00	1	6,514	0.02%
2021/06/04	0	0.00	3	94.37	92.40	-3	6,436	-0.05%
2021/06/03	4	92.73	2	94.00	92.20	2	6,617	0.03%
2021/06/02	3	98.80	1	94.70	93.90	2	6,489	0.03%
2021/06/01	0	0.00	3	95.37	97.70	-3	6,152	-0.05%
2021/05/31	9	89.98	4	90.78	88.90	5	6,078	0.08%
2021/05/28	3	91.70	3	92.37	92.00	0	5,981	0.00%
2021/05/27	21	92.91	33	93.30	93.00	-12	5,834	-0.21%
2021/05/26	13	86.88	1	85.80	88.50	12	5,502	0.22%
2021/05/24	0	0.00	19	72.66	73.20	-19	5,136	-0.37%
2021/05/21	5	67.98	7	69.30	69.80	-2	5,102	-0.04%
2021/05/20	4	68.20	4	69.83	67.10	0	5,111	0.00%
2021/05/19	16	71.22	10	69.90	69.90	6	5,074	0.12%
2021/05/18	1	77.40	0	0.00	77.40	1	4,920	0.02%
2021/04/29	8	86.50	18	88.39	86.70	-10	5,135	-0.19%
2021/04/28	13	90.68	13	88.78	88.10	0	5,035	0.00%
2021/04/27	1	99.40	1	96.00	96.80	0	4,910	0.00%
2021/04/26	0	0.00	7	96.27	96.10	-7	4,829	-0.14%
2021/04/23	36	96.01	64	95.59	94.00	-28	4,729	-0.59%
2021/04/22	16	107.22	7	104.29	104.00	9	4,603	0.20%
2021/04/21	7	117.43	3	120.67	115.50	4	4,484	0.09%
2021/04/13	0	0.00	7	122.00	121.50	-7	4,197	-0.17%
2021/04/12	10	123.00	20	123.75	124.00	-10	4,189	-0.24%
2021/04/08	20	136.00	0	0.00	138.00	20	4,122	0.49%
2021/04/07	10	138.00	20	132.00	132.00	-10	4,109	-0.24%
2021/04/06	235	127.49	160	128.00	132.00	75	4,075	1.84%	大買/大賣/
2021/03/30	1	94.80	0	0.00	99.70	1	3,104	0.03%
2021/03/26	20	80.00	0	0.00	82.50	20	3,005	0.67%
2021/03/25	0	0.00	1	79.00	79.00	-1	2,971	-0.03%
2021/03/22	10	82.50	0	0.00	79.30	10	2,854	0.35%
2021/03/19	20	75.10	0	0.00	81.60	20	2,814	0.71%
2021/03/16	43	76.67	14	74.21	71.70	29	2,671	1.09%
2021/03/15	21	73.00	0	0.00	74.20	21	2,397	0.88%
2021/03/12	30	66.53	0	0.00	67.50	30	2,224	1.35%
2021/03/11	26	59.80	30	58.88	61.40	-4	2,102	-0.19%
2021/03/10	5	55.90	0	0.00	55.90	5	1,650	0.30%
2021/03/09	73	50.87	2	50.10	50.90	71	1,638	4.33%
2021/02/02	20	37.49	20	37.63	37.55	0	1,040	0.00%
2021/02/01	1	43.85	0	0.00	40.85	1	876	0.11%
2021/01/29	0	0.00	2	45.35	45.35	-2	841	-0.24%
2021/01/26	30	37.15	0	0.00	36.30	30	610	4.91%
2021/01/11	2	36.00	0	0.00	36.70	2	491	0.41%
2020/06/08	0	0.00	5	39.90	41.00	-5	620	-0.81%
2020/05/28	5	41.00	0	0.00	38.70	5	601	0.83%
2020/05/27	7	40.05	7	40.05	40.05	0	569	0.00%
2020/05/07	0	0.00	18	41.40	39.85	-18	458	-3.93%
2020/05/06	18	39.95	0	0.00	39.95	18	429	4.19%
2019/11/06	0	0.00	2	47.80	47.80	-2	392	-0.51%
2019/11/05	2	49.43	0	0.00	48.60	2	389	0.51%
2019/09/20	0	0.00	2	51.40	50.90	-2	494	-0.40%
2019/09/19	2	50.45	0	0.00	51.00	2	500	0.40%
2019/06/14	0	0.00	1	51.00	50.80	-1	805	-0.12%
2019/05/17	1	46.70	0	0.00	46.65	1	1,827	0.05%
2019/05/14	0	0.00	1	46.90	48.80	-1	1,871	-0.05%
2019/05/03	0	0.00	6	52.52	54.00	-6	1,910	-0.31%
2019/05/02	1	52.20	1	52.00	52.30	0	1,890	0.00%
2019/04/30	6	51.47	0	0.00	52.30	6	1,891	0.32%
2019/04/01	6	58.70	6	58.60	57.80	0	1,825	0.00%
2019/03/21	1	61.00	1	61.80	60.80	0	1,700	0.00%
2019/03/19	0	0.00	1	59.80	59.50	-1	1,604	-0.06%
2019/03/15	1	61.90	1	61.60	59.10	0	1,556	0.00%
2019/03/14	2	61.55	0	0.00	61.00	2	1,511	0.13%
2019/03/13	0	0.00	1	61.50	60.30	-1	1,464	-0.07%
2019/03/12	1	60.70	1	60.10	58.90	0	1,401	0.00%
2019/03/11	1	58.40	0	0.00	58.40	1	1,332	0.08%
2019/03/08	2	58.20	3	56.80	58.20	-1	1,353	-0.07%
2019/03/05	1	62.10	0	0.00	60.00	1	1,297	0.08%
2019/03/04	43	60.59	5	60.68	61.10	38	1,215	3.13%
2019/02/27	4	57.90	8	57.35	58.10	-4	1,098	-0.36%
2019/02/26	3	56.00	6	54.75	55.30	-3	999	-0.30%
2019/02/25	11	55.69	3	55.63	55.40	8	1,055	0.76%
2019/02/22	165	54.10	55	54.06	54.20	110	954	11.52%	大買/鉅額交易
2019/02/21	1	55.20	0	0.00	55.40	1	890	0.11%
2019/01/25	3	49.17	0	0.00	47.40	3	1,003	0.30%
2019/01/18	1	46.45	1	47.00	45.50	0	1,283	0.00%
2019/01/16	1	45.30	0	0.00	45.30	1	1,495	0.07%
2019/01/15	0	0.00	1	45.40	45.35	-1	1,581	-0.06%
2019/01/11	5	46.48	5	46.86	45.65	0	1,767	0.00%
2018/12/21	0	0.00	0.3	47.80	45.40	-0.3	2,022	-0.02%
2018/12/14	0	0.00	1	46.85	47.00	-1	2,074	-0.05%
2018/12/13	0	0.00	1	47.60	47.35	-1	2,093	-0.05%
2018/12/12	4	47.05	0	0.00	46.80	4	2,123	0.19%
2018/12/11	0	0.00	48	45.44	45.55	-48	2,155	-2.23%
2018/12/10	0	0.00	1	46.05	45.90	-1	2,208	-0.05%
2018/12/04	1	51.20	1	51.30	50.00	0	2,298	0.00%
2018/12/03	2	51.55	2	51.75	51.30	0	2,306	0.00%
2018/11/29	3	49.82	3	50.17	48.60	0	2,279	0.00%
2018/11/26	0	0.00	10	47.10	47.20	-10	2,274	-0.44%
2018/10/31	1	49.20	1	49.00	48.75	0	2,062	0.00%
2018/10/30	1	46.30	1	46.35	47.20	0	2,028	0.00%
2018/10/29	2	47.95	2	49.40	47.00	0	1,996	0.00%
2018/10/26	2	52.70	2	53.20	50.20	0	1,944	0.00%
2018/10/24	3	52.30	3	53.10	54.40	0	1,798	0.00%
2018/10/23	47	53.19	0	0.00	51.00	47	1,671	2.81%
2018/10/22	1	50.70	13	50.14	53.20	-12	1,609	-0.75%
2018/10/19	28	47.44	16	47.07	48.40	12	1,519	0.79%
2018/10/12	0	0.00	3	40.60	41.95	-3	1,718	-0.17%
2018/10/11	3	39.65	0	0.00	39.65	3	1,758	0.17%
2018/09/20	1	48.45	0	0.00	49.30	1	2,051	0.05%
2018/09/18	1	50.60	2	50.65	50.10	-1	2,045	-0.05%
2018/09/14	1	54.40	0	0.00	54.40	1	2,021	0.05%
2018/09/13	4	51.00	2	51.90	49.50	2	1,980	0.10%
2018/09/12	0	0.00	1	53.40	55.00	-1	1,975	-0.05%
2018/09/07	0	0.00	2	63.00	60.00	-2	2,076	-0.10%
2018/08/29	0	0.00	1	62.10	60.80	-1	2,848	-0.04%
2018/08/23	0	0.00	2	60.90	60.90	-2	3,572	-0.06%
2018/08/16	0	0.00	123	58.20	59.70	-123	4,052	-3.04%	大賣/鉅額交易
2018/07/23	0	0.00	10	62.60	61.50	-10	4,295	-0.23%
2018/07/20	10	71.30	0	0.00	67.70	10	4,261	0.23%
2018/07/19	2	71.20	2	72.90	69.00	0	4,202	0.00%
2018/07/18	1	69.70	7	68.76	68.50	-6	4,079	-0.15%
2018/07/17	4	66.52	4	67.43	69.80	0	4,039	0.00%
2018/07/16	1	67.00	0	0.00	66.00	1	3,981	0.03%
2018/07/09	2	62.50	2	62.80	63.80	0	4,022	0.00%
2018/07/04	5	63.80	5	63.38	62.50	0	4,277	0.00%
2018/06/22	39	63.18	0	0.00	62.00	39	4,356	0.90%
2018/06/15	5	68.00	1	64.60	64.50	4	4,446	0.09%
2018/06/13	0	0.00	30	66.75	67.30	-30	4,376	-0.69%
2018/06/12	6	67.30	5	67.36	66.70	1	4,381	0.02%
2018/06/08	3	63.93	3	64.53	64.00	0	4,285	0.00%
2018/06/07	1	62.50	1	61.80	62.50	0	4,133	0.00%
2018/06/06	5	64.50	5	63.50	63.50	0	4,133	0.00%
2018/06/05	1	62.80	1	63.80	63.00	0	4,151	0.00%
2018/06/04	25	62.96	0	0.00	61.50	25	3,975	0.63%
2018/06/01	8	60.94	3	61.90	62.00	5	3,807	0.13%
2018/05/28	2	56.55	0	0.00	55.00	2	3,356	0.06%
2018/05/25	1	56.00	1	56.30	55.60	0	3,325	0.00%
2018/05/24	1	55.60	1	56.70	56.80	0	3,194	0.00%
2018/05/23	4	52.33	2	53.00	51.70	2	3,019	0.07%
2018/05/22	0	0.00	83	51.10	51.50	-83	2,936	-2.83%
2018/05/21	1	49.50	0	0.00	49.50	1	2,818	0.04%
2018/05/10	6	44.85	6	44.28	44.95	0	2,810	0.00%
2018/05/09	1	47.30	0	0.00	45.50	1	2,802	0.04%
2018/05/04	1	46.65	0	0.00	46.60	1	2,860	0.03%
2018/04/27	1	46.30	0	0.00	46.25	1	3,036	0.03%
2018/04/13	3	53.20	3	50.90	50.50	0	3,190	0.00%
2018/04/12	48	51.08	0	0.00	51.30	48	3,138	1.53%
2018/03/30	1	44.80	0	0.00	44.25	1	2,881	0.03%
2018/03/27	0	0.00	10	43.10	42.70	-10	2,765	-0.36%
2018/03/23	12	41.18	10	42.00	42.00	2	2,752	0.07%
2018/03/22	20	44.60	10	42.85	42.85	10	2,771	0.36%
2018/03/21	3	45.00	3	45.70	44.95	0	2,717	0.00%
2018/03/16	57	44.44	0	0.00	44.60	57	2,744	2.08%
2018/03/15	1	42.70	0	0.00	44.40	1	2,770	0.04%
2018/03/12	63	39.37	0	0.00	38.95	63	3,030	2.08%
2018/03/09	0	0.00	9	37.80	39.60	-9	3,019	-0.30%
2018/03/08	0	0.00	7	36.10	36.75	-7	2,952	-0.24%
2018/03/07	7	35.05	0	0.00	35.00	7	2,955	0.24%
2018/03/06	6	36.95	5	35.70	35.70	1	2,982	0.03%
2018/03/05	8	37.67	5	36.30	36.30	3	2,996	0.10%
2018/03/02	5	38.00	0	0.00	37.50	5	3,016	0.17%
2018/03/01	0	0.00	1	37.65	37.50	-1	3,038	-0.03%
2018/02/12	1	36.00	0	0.00	34.85	1	3,426	0.03%
2018/02/09	5	32.70	5	33.20	35.25	0	3,450	0.00%
2018/02/08	5	33.05	5	34.75	34.70	0	3,417	0.00%
2018/02/07	3	34.55	0	0.00	33.50	3	3,392	0.09%
2018/02/06	8	32.45	0	0.00	32.80	8	3,382	0.24%
2018/02/05	2	34.70	1	34.70	35.65	1	3,376	0.03%
2018/02/01	4	37.80	5	38.00	37.60	-1	3,428	-0.03%
2018/01/31	1	38.30	0	0.00	37.50	1	3,532	0.03%
2018/01/30	1	38.40	0	0.00	38.15	1	3,571	0.03%
2018/01/29	1	39.35	0	0.00	38.40	1	3,575	0.03%
2018/01/25	8	38.24	0	0.00	38.00	8	3,534	0.23%
2018/01/24	2	38.70	2	38.65	38.60	0	3,498	0.00%
2018/01/23	16	37.78	2	37.50	36.80	14	3,491	0.40%
2018/01/22	0	0.00	6	34.23	38.45	-6	3,593	-0.17%
2018/01/19	12	37.38	1	37.05	37.05	11	3,531	0.31%
2018/01/18	7	37.21	1	37.30	36.90	6	3,530	0.17%
2018/01/17	13	37.68	1	37.35	37.50	12	3,520	0.34%
2018/01/16	3	38.00	16	37.82	37.30	-13	3,529	-0.37%
2018/01/15	0	0.00	10	41.85	41.40	-10	3,371	-0.30%
2018/01/12	5	45.65	0	0.00	46.00	5	3,371	0.15%
2018/01/09	0	0.00	1	45.20	45.65	-1	3,572	-0.03%
2018/01/08	0	0.00	5	46.19	45.30	-5	3,587	-0.14%
2018/01/05	4	47.50	0	0.00	47.30	4	3,610	0.11%
2018/01/03	4	47.60	6	47.97	47.10	-2	3,935	-0.05%
2018/01/02	0	0.00	1	45.50	47.10	-1	3,944	-0.03%