先進光 (3362)-康和-內湖券商分點個股進出

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
255.0
漲跌
▲23.0
漲幅
+9.91%
成交量
7,828張
產業
上櫃光電類股
407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-內湖券商分點個股進出

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-內湖券商分點個股進出
康和-內湖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
2024/06/14	5	244.90	4	251.88	255.00	1	2,314	0.04%
2024/06/13	1	230.50	0	0.00	232.00	1	2,213	0.05%
2024/06/12	3	230.17	6	230.67	228.50	-3	2,255	-0.13%
2024/06/11	2	230.75	5	225.20	223.00	-3	2,237	-0.13%
2024/06/07	1	235.00	1	235.50	234.00	0	2,253	0.00%
2024/06/06	1.1	238.91	1	240.00	235.00	0.1	2,268	0.00%
2024/06/05	13	242.42	14.5	242.50	242.50	-1.5	2,279	-0.07%
2024/06/04	0.4	233.38	0	0.00	230.50	0.4	2,216	0.02%
2024/06/03	18.1	241.62	8	239.19	237.00	10.1	2,190	0.46%
2024/05/31	26	242.21	22	240.07	236.50	4	2,134	0.19%
2024/05/30	11	236.00	12	236.21	233.00	-1	1,969	-0.05%
2024/05/29	3	229.17	0	0.00	227.00	3	1,799	0.17%
2024/05/27	2	212.75	0	0.00	215.00	2	1,751	0.11%
2024/05/21	1	215.00	1	207.50	205.50	0	1,959	0.00%
2024/05/16	0	0.00	2	218.00	223.00	-2	2,258	-0.09%
2024/05/07	0	0.00	1	200.50	202.50	-1	2,945	-0.03%
2024/05/02	2	202.50	0	0.00	201.50	2	3,026	0.07%
2024/04/30	0	0.00	2	207.50	206.50	-2	3,122	-0.06%
2024/04/29	0	0.00	0.1	203.50	205.00	-0.1	3,259	0.00%
2024/04/26	1	205.00	0	0.00	201.50	1	3,294	0.03%
2024/04/24	1	202.50	1	202.00	206.50	0	3,335	0.00%
2024/04/22	0	0.00	0.2	195.00	193.50	-0.2	3,367	-0.01%
2024/04/19	0.1	198.00	0	0.00	201.00	0.1	3,414	0.00%
2024/04/15	1	206.00	0	0.00	206.00	1	3,516	0.03%
2024/04/11	2	223.25	0	0.00	226.00	2	3,465	0.06%
2024/04/10	0	0.00	4	225.00	224.00	-4	3,478	-0.12%
2024/04/08	1	236.00	0	0.00	236.50	1	3,431	0.03%
2024/04/03	1	225.00	0	0.00	223.00	1	3,410	0.03%
2024/04/02	3	223.50	0	0.00	222.00	3	3,430	0.09%
2024/03/26	2.1	226.02	0	0.00	224.50	2.1	3,720	0.06%
2024/03/25	0	0.00	2	239.25	239.00	-2	3,731	-0.05%
2024/03/22	1	230.00	1	230.00	231.00	0	3,744	0.00%
2024/03/21	6	234.42	0	0.00	227.50	6	3,755	0.16%
2024/03/20	1	234.00	0	0.00	232.50	1	3,793	0.03%
2024/03/19	1	235.00	1	234.50	231.00	0	3,961	0.00%
2024/03/18	2	236.00	2	236.25	235.50	0	4,078	0.00%
2024/03/15	2	243.50	0	0.00	232.00	2	4,094	0.05%
2024/03/14	1	231.00	1	229.50	230.00	0	4,052	0.00%
2024/03/13	1	233.00	1	229.50	228.00	0	4,023	0.00%
2024/03/12	2	242.25	0	0.00	240.00	2	3,978	0.05%
2024/03/11	2	247.83	1	235.50	237.00	1	3,942	0.03%
2024/03/04	1	281.00	0	0.00	277.00	1	3,915	0.03%
2024/03/01	1	284.00	0	0.00	279.50	1	4,073	0.02%
2024/02/23	0.1	263.50	0	0.00	261.50	0.1	5,136	0.00%
2024/02/22	3	275.67	6	272.17	281.00	-3	5,227	-0.06%
2024/02/21	4.1	259.49	1	256.00	259.00	3.1	5,205	0.06%
2024/02/20	9	247.67	23	246.67	251.00	-14	5,118	-0.27%
2024/02/19	3	238.50	4.2	238.52	242.00	-1.2	5,087	-0.02%
2024/02/16	3	226.50	2	224.25	225.50	1	5,044	0.02%
2024/02/15	17	226.24	2	221.25	222.00	15	4,979	0.30%
2024/02/02	1	215.50	0.1	210.00	210.00	0.9	4,828	0.02%
2024/02/01	1	208.50	2	205.25	208.00	-1	4,740	-0.02%
2024/01/31	28	201.61	28	202.66	205.00	0	4,613	0.00%
2024/01/30	10	189.75	10	192.50	193.00	0	4,390	0.00%
2024/01/29	0.1	186.50	0	0.00	184.50	0.1	4,327	0.00%
2024/01/23	2	183.25	3	183.00	182.50	-1	4,195	-0.02%
2024/01/19	0	0.00	1	175.00	174.00	-1	4,044	-0.02%
2024/01/18	1	172.50	0	0.00	171.50	1	4,034	0.02%
2024/01/16	1	175.00	0	0.00	173.50	1	4,073	0.02%
2024/01/15	3	179.00	3	177.17	176.50	0	4,060	0.00%
2024/01/12	2	178.75	1	176.50	176.50	1	4,027	0.02%
2024/01/11	0	0.00	1	167.50	169.50	-1	3,990	-0.03%
2024/01/10	1	163.50	1	165.50	164.00	0	4,004	0.00%
2024/01/09	1	163.50	1	167.50	165.00	0	4,013	0.00%
2024/01/08	1	165.50	1	168.50	165.00	0	4,003	0.00%
2024/01/05	1	165.50	1	167.00	165.50	0	4,013	0.00%
2024/01/02	2	174.75	1	172.50	171.50	1	4,017	0.02%
2023/12/28	2	177.00	1	177.00	174.00	1	4,099	0.02%
2023/12/25	1	169.00	1	170.50	170.00	0	4,054	0.00%
2023/12/22	0	0.00	1	180.00	178.00	-1	4,026	-0.02%
2023/12/19	0.1	162.50	0	0.00	165.00	0.1	3,858	0.00%
2023/12/15	0	0.00	7	173.64	169.50	-7	3,849	-0.18%
2023/12/14	9	182.72	8	182.69	174.00	1	3,830	0.03%
2023/12/13	19	187.42	18	181.78	181.50	1	3,678	0.03%
2023/12/01	0	0.00	2	186.00	193.00	-2	4,045	-0.05%
2023/11/29	1	179.00	0	0.00	180.00	1	3,999	0.03%
2023/11/28	2	176.75	1	179.00	178.50	1	3,986	0.03%
2023/11/27	13	183.88	13	183.77	182.50	0	3,836	0.00%
2023/11/24	3	181.83	8	182.38	185.50	-5	3,690	-0.14%
2023/11/22	15	168.53	15	172.93	175.00	0	2,948	0.00%
2023/11/21	3	161.33	4	159.13	159.50	-1	2,727	-0.04%
2023/11/20	8	152.50	9	154.39	154.00	-1	2,573	-0.04%
2023/11/17	1	143.00	0	0.00	149.50	1	2,463	0.04%
2023/11/15	1	141.50	2	146.25	148.50	-1	2,588	-0.04%
2023/11/09	2	141.50	2	139.00	139.00	0	3,488	0.00%
2023/11/06	0	0.00	1	142.00	140.50	-1	4,015	-0.02%
2023/11/03	0	0.00	1	137.00	137.00	-1	4,094	-0.02%
2023/11/02	1	137.00	1	137.50	137.50	0	4,212	0.00%
2023/10/31	1	136.00	0	0.00	135.00	1	4,239	0.02%
2023/10/27	0	0.00	2	143.50	143.00	-2	4,223	-0.05%
2023/10/26	0	0.00	1	141.00	140.50	-1	4,220	-0.02%
2023/10/23	1	134.50	0	0.00	136.00	1	4,204	0.02%
2023/10/19	4	137.88	2	137.00	136.00	2	4,254	0.05%
2023/10/13	2	142.50	0	0.00	141.50	2	5,016	0.04%
2023/10/11	1	143.50	0	0.00	142.50	1	5,572	0.02%
2023/10/06	0	0.00	1	148.50	147.50	-1	5,727	-0.02%
2023/10/05	8	154.06	6	150.58	148.00	2	5,927	0.03%
2023/10/02	0	0.00	1	150.00	149.00	-1	6,962	-0.01%
2023/09/27	3	143.17	1	140.00	145.50	2	7,601	0.03%
2023/09/25	0	0.00	1	153.50	149.50	-1	7,599	-0.01%
2023/09/22	1	147.00	0	0.00	151.50	1	7,576	0.01%
2023/09/19	2	152.75	2	153.50	149.50	0	7,566	0.00%
2023/09/18	10	155.80	10	152.95	152.00	0	7,574	0.00%
2023/09/15	25	158.42	27	154.20	155.00	-2	7,539	-0.03%
2023/09/14	2	156.00	3	153.83	157.50	-1	7,413	-0.01%
2023/09/13	1	142.00	0	0.00	143.50	1	7,366	0.01%
2023/09/11	2	146.75	1	148.50	145.50	1	7,396	0.01%
2023/09/07	1	158.50	0	0.00	158.50	1	7,410	0.01%
2023/09/06	2	161.75	2	160.50	158.00	0	7,450	0.00%
2023/08/31	0	0.00	2	160.75	158.00	-2	7,609	-0.03%
2023/08/30	0	0.00	4	160.75	161.00	-4	7,688	-0.05%
2023/08/24	2	150.00	0	0.00	149.50	2	8,137	0.02%
2023/08/22	6	153.83	6	154.42	154.50	0	8,287	0.00%
2023/08/21	3	155.50	2	155.00	155.00	1	8,156	0.01%
2023/08/18	16	166.75	17	163.76	158.00	-1	8,053	-0.01%
2023/08/17	12	156.46	15	158.33	162.50	-3	7,568	-0.04%
2023/08/16	23	146.96	8	148.63	148.00	15	7,375	0.20%
2023/08/15	19	148.95	33	149.32	148.00	-14	7,370	-0.19%
2023/08/14	98	146.30	97	143.58	145.50	1	7,445	0.01%
2023/08/11	58	145.66	58	141.29	144.00	0	7,296	0.00%
2023/08/10	5	136.60	4	140.13	134.50	1	7,168	0.01%
2023/08/09	11	136.23	7	137.64	134.00	4	7,041	0.06%
2023/08/08	9	144.17	6	142.17	142.00	3	6,934	0.04%
2023/08/07	0	0.00	1	152.00	157.00	-1	6,834	-0.01%
2023/08/04	1	151.50	0	0.00	153.00	1	6,816	0.01%
2023/08/01	0	0.00	1	143.00	146.00	-1	6,804	-0.01%
2023/07/25	3	150.50	0	0.00	150.50	3	6,883	0.04%
2023/07/24	1	152.50	0	0.00	148.50	1	6,876	0.01%
2023/07/21	0	0.00	1	153.50	157.50	-1	6,847	-0.01%
2023/07/20	1	155.00	5	157.00	156.50	-4	6,734	-0.06%
2023/07/19	4	156.50	13	153.27	155.00	-9	6,591	-0.14%
2023/07/18	6	153.25	6	150.33	147.00	0	6,367	0.00%
2023/07/17	8	148.81	7	146.57	150.50	1	6,100	0.02%
2023/07/14	7	129.93	10	132.45	137.00	-3	5,895	-0.05%
2023/07/13	3	128.83	16	127.00	125.00	-13	5,633	-0.23%
2023/07/12	15	126.70	3	127.17	123.00	12	5,470	0.22%
2023/07/11	19	124.29	26	124.46	129.00	-7	5,292	-0.13%
2023/07/10	67	126.91	75	127.59	121.00	-8	4,986	-0.16%
2023/07/07	62	119.10	69	118.29	119.50	-7	4,576	-0.15%
2023/07/06	36	116.88	10	116.15	113.00	26	4,203	0.62%
2023/07/05	2	116.00	12	115.79	117.50	-10	3,888	-0.26%
2023/06/27	22	103.32	25	103.72	100.00	-3	4,008	-0.07%
2023/06/26	6	103.47	2	102.25	103.00	4	3,999	0.10%
2023/06/20	0	0.00	2	99.10	99.00	-2	4,063	-0.05%
2023/06/19	2	103.25	3	102.67	102.00	-1	4,072	-0.02%
2023/06/16	3	101.83	2	103.00	101.50	1	4,079	0.02%
2023/06/15	3	101.67	1	102.00	102.00	2	4,077	0.05%
2023/06/14	1	105.50	4	107.00	105.50	-3	4,061	-0.07%
2023/06/13	0	0.00	1	104.00	106.50	-1	4,006	-0.02%
2023/06/12	19	107.45	19	107.95	105.00	0	3,973	0.00%
2023/06/09	10	104.75	7	104.50	105.00	3	3,916	0.08%
2023/06/08	1	99.00	2	98.95	97.80	-1	3,847	-0.03%
2023/06/07	1	100.50	1	102.00	100.00	0	3,904	0.00%
2023/06/06	13	100.47	13	100.65	100.50	0	4,321	0.00%
2023/06/05	1	107.00	3	107.83	106.50	-2	4,905	-0.04%
2023/06/02	0	0.00	1	106.50	104.50	-1	5,298	-0.02%
2023/06/01	8	106.13	15	107.17	105.00	-7	5,956	-0.12%
2023/05/31	2	101.50	2	100.75	101.00	0	6,135	0.00%
2023/05/30	4	102.13	13	101.54	101.00	-9	6,418	-0.14%
2023/05/29	26	98.32	26	98.03	99.50	0	6,498	0.00%
2023/05/26	1	95.20	0	0.00	93.90	1	6,433	0.02%
2023/05/25	2	96.50	1	96.90	96.10	1	6,463	0.02%
2023/05/24	7	96.59	0	0.00	95.80	7	6,596	0.11%
2023/05/23	3	98.90	1	99.00	97.40	2	6,766	0.03%
2023/05/22	3	98.17	5	97.76	97.90	-2	6,736	-0.03%
2023/05/19	2	97.80	0	0.00	97.10	2	6,716	0.03%
2023/05/18	33	99.47	25	98.18	97.00	8	6,641	0.12%
2023/05/17	4	92.80	23	94.63	99.10	-19	6,385	-0.30%
2023/05/16	11	91.18	0	0.00	90.10	11	6,303	0.17%
2023/05/05	4	93.30	0	0.00	92.20	4	6,426	0.06%
2023/05/04	25	94.49	25	94.63	92.70	0	6,469	0.00%
2023/05/03	2	92.30	0	0.00	92.00	2	6,419	0.03%
2023/05/02	14	93.94	13	95.00	94.50	1	6,402	0.02%
2023/04/28	1	92.30	0	0.00	91.50	1	6,351	0.02%
2023/04/24	0	0.00	3	93.80	93.30	-3	6,280	-0.05%
2023/04/20	7	96.71	2	96.65	96.00	5	6,219	0.08%
2023/04/19	1	99.90	0	0.00	98.50	1	6,173	0.02%
2023/04/18	11	100.55	0	0.00	100.00	11	6,121	0.18%
2023/04/14	0	0.00	1	102.00	103.00	-1	6,057	-0.02%
2023/04/13	12	104.08	11	105.45	104.00	1	6,024	0.02%
2023/04/12	1	109.00	8	107.38	107.50	-7	5,999	-0.12%
2023/04/11	6	107.00	2	108.00	107.00	4	5,991	0.07%
2023/04/10	5	109.90	13	108.77	108.00	-8	5,978	-0.13%
2023/04/06	1	106.50	2	104.75	106.50	-1	5,877	-0.02%
2023/03/31	3	102.67	1	103.00	103.50	2	5,837	0.03%
2023/03/30	1	104.50	0	0.00	106.00	1	5,801	0.02%
2023/03/29	13	101.96	12	103.54	103.50	1	5,745	0.02%
2023/03/28	11	104.50	0	0.00	104.50	11	5,679	0.19%
2023/03/24	0	0.00	0.1	119.00	118.50	-0.1	5,740	0.00%
2023/03/23	0	0.00	2	122.00	124.50	-2	5,717	-0.03%
2023/03/22	1	118.50	17.4	117.72	117.00	-16.4	5,721	-0.29%
2023/03/20	1	115.00	0.5	115.15	114.00	0.5	5,683	0.01%
2023/03/17	3	112.17	11	111.64	114.50	-8	5,722	-0.14%
2023/03/16	3	108.50	1	109.00	109.00	2	5,751	0.03%
2023/03/15	0	0.00	2	112.00	108.00	-2	5,801	-0.03%
2023/03/14	3	110.83	0	0.00	110.00	3	5,803	0.05%
2023/03/13	6	107.67	9	106.89	110.50	-3	5,800	-0.05%
2023/03/10	5	108.90	16	109.03	108.50	-11	5,756	-0.19%
2023/03/09	42	115.89	44	116.19	116.00	-2	5,712	-0.04%
2023/03/08	89	113.24	53	112.92	114.00	36	5,429	0.66%
2023/03/07	21	110.55	35	112.44	114.50	-14	4,766	-0.29%
2023/03/06	52	102.69	47	103.13	104.50	5	4,331	0.11%
2023/03/03	19	95.22	25	95.80	98.60	-6	3,607	-0.17%
2023/03/02	9	88.12	13	89.65	89.70	-4	3,256	-0.12%
2023/03/01	5	87.98	4	87.30	85.50	1	3,056	0.03%
2023/02/24	9	81.80	7	82.30	83.30	2	2,905	0.07%
2023/02/23	40	83.43	31	83.64	83.10	9	2,893	0.31%
2023/02/22	2	83.25	7	83.13	82.80	-5	2,931	-0.17%
2023/02/21	8	82.18	7	82.60	87.40	1	2,949	0.03%
2023/02/15	2	77.10	0	0.00	77.10	2	3,126	0.06%
2023/02/10	0	0.00	8	78.40	78.10	-8	3,159	-0.25%
2023/02/08	2	79.05	2	79.55	78.00	0	3,147	0.00%
2023/02/07	31	79.30	21	78.44	78.70	10	3,113	0.32%
2023/02/03	0	0.00	10	77.00	76.50	-10	3,042	-0.33%
2023/02/02	5	76.20	1.6	76.38	76.50	3.4	3,006	0.11%
2023/02/01	0.1	72.70	1	72.60	72.80	-0.9	2,954	-0.03%
2023/01/30	2	71.40	0	71.20	71.20	2	2,945	0.07%
2023/01/17	0	69.50	0	0.00	69.00	0	2,946	0.00%
2023/01/16	2	68.70	0	0.00	69.10	2	2,951	0.07%
2023/01/13	0.3	67.57	0	0.00	68.30	0.3	2,954	0.01%
2023/01/12	1	69.70	1	69.10	69.10	0	2,926	0.00%
2023/01/10	1.2	70.77	1	70.00	70.00	0.2	2,933	0.01%
2023/01/06	1	70.60	1	71.40	71.40	0	2,942	0.00%
2022/12/30	1	71.10	0	0.00	69.90	1	2,979	0.03%
2022/12/29	1	68.70	1.1	69.91	70.30	-0.1	2,996	0.00%
2022/12/28	1	69.80	1.1	69.44	69.40	-0.1	3,006	0.00%
2022/12/23	1.2	70.42	1	71.50	71.10	0.2	3,047	0.01%
2022/12/22	3	72.17	2.3	71.74	71.40	0.7	3,061	0.02%
2022/12/21	3.3	71.17	3	70.70	70.70	0.3	3,103	0.01%
2022/12/20	0.5	74.14	2	71.65	71.30	-1.5	3,103	-0.05%
2022/12/19	0	0.00	2	75.40	75.40	-2	3,084	-0.06%
2022/12/16	14	83.94	14	81.43	80.90	0	3,005	0.00%
2022/12/15	1.3	81.42	1	82.20	82.40	0.3	2,792	0.01%
2022/12/14	3	80.70	2.3	81.91	82.40	0.7	2,765	0.03%
2022/12/13	2	78.90	1	80.00	78.30	1	2,689	0.04%
2022/12/12	0.5	79.20	0	0.00	79.10	0.5	2,680	0.02%
2022/12/09	2.5	80.78	2	80.30	80.20	0.5	2,698	0.02%
2022/12/08	2	82.20	0	0.00	82.20	2	2,666	0.07%
2022/12/07	2	81.45	0	0.00	78.30	2	2,642	0.08%
2022/12/06	0	0.00	2	81.50	80.10	-2	2,627	-0.08%
2022/12/05	0	0.00	1	81.30	81.10	-1	2,658	-0.04%
2022/12/01	1	81.00	11	81.89	80.00	-10	2,818	-0.35%
2022/11/30	16	81.41	5	81.58	81.40	11	3,226	0.34%
2022/11/29	1	80.00	2	80.20	80.90	-1	3,198	-0.03%
2022/11/28	22	79.66	22	79.95	80.30	0	3,714	0.00%
2022/11/25	4	78.33	4	78.45	78.10	0	3,859	0.00%
2022/11/24	8	79.34	8	79.03	78.50	0	3,890	0.00%
2022/11/23	2	80.55	2	80.55	79.30	0	4,000	0.00%
2022/11/22	4	78.65	9	78.71	78.80	-5	3,894	-0.13%
2022/11/21	5	79.00	3	79.70	78.50	2	3,910	0.05%
2022/11/18	14	78.33	6	77.03	79.10	8	3,858	0.21%
2022/11/17	39	79.50	43	79.10	78.10	-4	3,769	-0.11%
2022/11/16	17	73.72	17	73.99	74.60	0	3,625	0.00%
2022/11/15	35	73.07	40	73.22	74.50	-5	3,572	-0.14%
2022/11/11	17	66.98	31	68.85	68.20	-14	3,450	-0.41%
2022/11/10	0	0.00	3	65.10	65.10	-3	3,324	-0.09%
2022/11/08	2	58.90	1	58.10	58.10	1	3,444	0.03%
2022/11/04	2	58.20	2	57.70	58.20	0	3,517	0.00%
2022/11/03	7	57.27	7	57.44	57.60	0	3,776	0.00%
2022/11/02	10	57.80	0	0.00	56.70	10	3,871	0.26%
2022/11/01	0	0.00	2	56.00	56.00	-2	3,900	-0.05%
2022/10/31	27	54.87	27	55.06	54.70	0	3,951	0.00%
2022/10/28	4	52.90	4	52.50	52.10	0	3,959	0.00%
2022/10/25	1	54.30	0	0.00	54.00	1	3,983	0.03%
2022/10/21	3	55.60	3	55.90	55.40	0	4,025	0.00%
2022/10/14	0	0.00	1	58.30	58.00	-1	4,332	-0.02%
2022/10/13	0	0.00	2	56.70	56.00	-2	4,538	-0.04%
2022/10/12	1	60.30	0	0.00	60.10	1	4,916	0.02%
2022/10/11	0.1	60.20	11	62.16	60.50	-10.9	5,294	-0.21%
2022/10/06	15	65.41	15	66.06	65.60	0	5,614	0.00%
2022/10/05	10	66.10	2	64.80	64.60	8	5,629	0.14%
2022/09/30	3	60.30	0	0.00	63.00	3	5,643	0.05%
2022/09/29	4	63.70	0	0.00	61.90	4	5,636	0.07%
2022/09/28	1	63.10	1	64.00	62.50	0	5,612	0.00%
2022/09/27	1	66.40	0	0.00	69.40	1	5,556	0.02%
2022/09/26	0	0.00	1	70.10	67.00	-1	5,537	-0.02%
2022/09/23	4	73.75	1	72.50	72.50	3	5,512	0.05%
2022/09/20	1	76.30	2	75.70	75.90	-1	5,469	-0.02%
2022/09/16	6	77.38	0	0.00	76.60	6	5,455	0.11%
2022/09/15	6	80.87	8	80.25	79.20	-2	5,418	-0.04%
2022/09/14	0	0.00	1	81.20	81.20	-1	5,392	-0.02%
2022/09/13	1	85.00	3	83.40	82.00	-2	5,340	-0.04%
2022/09/12	33	84.77	39	84.70	84.30	-6	5,288	-0.11%
2022/09/08	21	82.42	12	81.57	83.50	9	5,218	0.17%
2022/09/07	22	83.50	23	83.61	82.30	-1	5,128	-0.02%
2022/09/06	59	85.86	60	85.72	85.10	-1	5,009	-0.02%
2022/09/05	52	84.45	73	84.90	83.90	-21	4,556	-0.46%
2022/09/02	145	83.91	128	84.43	83.00	17	4,421	0.38%	大買/大賣/
2022/09/01	18	82.63	21	83.96	87.00	-3	3,922	-0.08%
2022/08/31	14	78.76	14	78.11	79.10	0	3,738	0.00%
2022/08/30	23	78.28	13	79.06	78.20	10	3,687	0.27%
2022/08/29	2	74.15	2	74.55	74.00	0	3,575	0.00%
2022/08/26	5	76.86	3	78.63	77.60	2	3,593	0.06%
2022/08/19	14	77.69	14	77.24	77.30	0	3,453	0.00%
2022/08/17	18	77.19	18	77.25	76.60	0	3,392	0.00%
2022/08/16	14	78.82	12	78.48	77.70	2	3,351	0.06%
2022/08/11	10	79.06	9	79.07	77.50	1	3,142	0.03%
2022/08/10	112	81.35	114	81.66	78.80	-2	3,063	-0.07%	大買/大賣/
2022/08/09	34	79.46	32	79.12	78.90	2	2,789	0.07%
2022/08/08	4	82.00	8	80.93	82.60	-4	2,668	-0.15%
2022/08/05	5	80.00	1	79.60	79.80	4	2,606	0.15%
2022/08/02	0	0.00	2	76.90	77.00	-2	2,486	-0.08%
2022/07/21	3	75.93	6	76.43	77.30	-3	2,191	-0.14%
2022/07/20	27	76.82	27	75.15	77.10	0	2,035	0.00%
2022/07/19	14	74.25	14	74.03	76.10	0	1,816	0.00%
2022/07/18	14	71.49	14	71.06	72.90	0	1,408	0.00%
2022/07/15	8	66.85	8	67.33	69.60	0	1,012	0.00%
2022/07/14	1	62.40	2	63.30	63.30	-1	813	-0.12%
2022/07/13	4	56.48	4	57.48	57.60	0	654	0.00%
2022/07/12	3	52.80	0	0.00	52.40	3	612	0.49%
2022/07/11	1	56.90	1	57.80	56.20	0	599	0.00%
2022/07/08	10	59.07	7	57.51	58.70	3	578	0.52%
2022/07/05	0	0.00	15	52.01	52.60	-15	493	-3.04%
2022/07/04	10	51.50	0	0.00	51.20	10	498	2.01%
2022/06/27	0	0.00	1	59.40	59.40	-1	496	-0.20%
2022/06/10	1	68.70	1	68.80	67.20	0	477	0.00%
2022/06/08	0	0.00	2	65.20	65.00	-2	405	-0.49%
2022/06/07	2	65.20	0	0.00	66.50	2	399	0.50%
2022/06/06	0	0.00	5	62.50	67.90	-5	358	-1.39%
2022/06/02	0	0.00	5	61.60	61.80	-5	316	-1.58%
2022/06/01	10	61.70	0	0.00	62.00	10	320	3.12%
2022/05/25	0	0.00	1	58.80	58.50	-1	319	-0.31%
2022/05/17	0	0.00	1	58.10	58.80	-1	347	-0.29%
2022/04/26	0	0.00	1	60.60	60.10	-1	377	-0.26%
2022/04/15	1	62.70	0	0.00	62.50	1	495	0.20%
2022/04/13	0	0.00	2	63.60	63.50	-2	557	-0.36%
2022/04/07	0	0.00	1	65.40	65.80	-1	693	-0.14%
2022/04/01	3	66.70	0	0.00	66.50	3	746	0.40%
2022/03/25	4	66.30	0	0.00	66.40	4	1,422	0.28%
2022/03/08	2	61.60	0	0.00	60.90	2	1,867	0.11%
2022/03/03	0	0.00	13	67.25	67.00	-13	1,929	-0.67%
2022/02/25	2	64.70	0	0.00	65.40	2	2,041	0.10%
2022/02/08	2	71.45	2	71.90	71.70	0	2,901	0.00%
2022/01/26	0	0.00	2	69.00	68.50	-2	2,902	-0.07%
2022/01/21	0	0.00	5	70.20	70.20	-5	2,940	-0.17%
2022/01/20	0	0.00	1	71.20	71.40	-1	2,969	-0.03%
2022/01/06	2	80.30	1	80.30	80.30	1	2,997	0.03%
2022/01/04	85	84.18	79	84.24	83.40	6	2,959	0.20%
2021/12/30	0	0.00	1	81.50	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	0	0.00	1	82.90	81.60	-1	2,873	-0.03%
2021/12/27	1	81.00	0	0.00	80.20	1	2,847	0.04%
2021/12/24	31	79.93	31	80.05	80.10	0	2,843	0.00%
2021/12/23	11	82.02	11	81.83	82.00	0	2,814	0.00%
2021/12/22	14	85.01	18	84.02	83.30	-4	2,754	-0.15%
2021/12/21	43	85.47	37.5	85.10	84.30	5.5	2,603	0.21%
2021/12/20	3	83.10	2	82.35	83.00	1	2,181	0.05%
2021/12/17	46	79.05	50	80.86	80.20	-4	2,042	-0.20%
2021/12/15	2	74.10	1	74.00	74.00	1	1,816	0.06%
2021/12/10	0	0.00	1	74.40	75.20	-1	1,816	-0.06%
2021/12/09	0	0.00	3	74.60	75.00	-3	1,815	-0.17%
2021/12/08	1	74.00	0	0.00	73.60	1	1,805	0.06%
2021/12/03	2	73.10	2	72.80	72.00	0	1,837	0.00%
2021/11/29	0	0.00	1	72.00	72.90	-1	2,073	-0.05%
2021/11/25	1	81.40	0	0.00	78.10	1	2,059	0.05%
2021/11/24	1	77.50	0.1	76.70	77.10	1	2,014	0.05%
2021/11/23	0	0.00	1.1	78.29	78.20	-1.1	2,006	-0.05%
2021/11/22	50	85.41	35	86.00	84.20	15	2,026	0.74%
2021/11/19	4.1	79.71	4	81.70	83.20	0.1	1,701	0.01%
2021/11/18	1	75.70	6	77.38	75.70	-5	1,580	-0.32%
2021/11/17	10	73.48	11	73.85	75.10	-1	1,493	-0.07%
2021/11/16	3	72.30	0	0.00	72.40	3	1,454	0.21%
2021/11/15	24	73.54	25	74.34	74.80	-1	1,437	-0.07%
2021/11/12	1	71.80	2	70.40	70.00	-1	1,377	-0.07%
2021/11/05	1	67.60	0	0.00	68.00	1	1,402	0.07%
2021/11/02	1	68.60	0	0.00	68.50	1	1,443	0.07%
2021/10/28	0	0.00	4	70.90	71.10	-4	1,422	-0.28%
2021/10/27	3	74.77	11	74.32	73.40	-8	1,402	-0.57%
2021/10/26	15	68.49	6	71.90	71.90	9	1,287	0.70%
2021/10/22	25	63.68	25	63.72	63.10	0	1,321	0.00%
2021/10/20	0	0.00	1	63.70	63.80	-1	1,346	-0.07%
2021/10/19	13	62.93	10	63.20	63.20	3	1,372	0.22%
2021/10/18	1	60.30	0	0.00	60.80	1	1,394	0.07%
2021/09/30	0	0.00	3	66.80	67.10	-3	1,791	-0.17%
2021/09/29	0	0.00	4	66.80	66.80	-4	1,826	-0.22%
2021/09/27	6	70.30	6	70.60	70.00	0	1,938	0.00%
2021/09/24	0	69.50	0	0.00	70.00	0	2,005	0.00%
2021/09/22	9	68.28	5	68.90	68.50	4	2,201	0.18%
2021/09/15	0	0.00	8	69.70	68.80	-8	2,903	-0.28%
2021/09/14	8	72.75	0	0.00	71.30	8	3,090	0.26%
2021/09/13	1	72.10	0	0.00	72.60	1	3,179	0.03%
2021/09/06	1	79.60	2	80.15	77.50	-1	3,748	-0.03%
2021/09/02	3	80.60	3	80.00	74.00	0	3,806	0.00%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/30	3	71.80	0	0.00	70.20	3	3,817	0.08%
2021/08/26	3	75.63	0	0.00	73.20	3	4,031	0.07%
2021/08/25	0	0.00	1	74.90	74.90	-1	4,286	-0.02%
2021/08/24	1	68.30	0	0.00	68.10	1	4,377	0.02%
2021/08/19	0	0.00	1	68.10	67.10	-1	4,961	-0.02%
2021/08/18	0	0.00	1	66.00	69.90	-1	5,235	-0.02%
2021/08/17	0	0.00	1	66.10	66.10	-1	5,314	-0.02%
2021/08/11	1	71.70	1	73.00	70.50	0	5,579	0.00%
2021/08/10	2	74.60	1	73.20	74.50	1	5,702	0.02%
2021/07/29	1	79.80	1	79.20	79.60	0	5,723	0.00%
2021/07/27	0	0.00	1	80.40	79.30	-1	5,699	-0.02%
2021/07/26	0	0.00	0.2	82.60	82.30	-0.2	5,799	0.00%
2021/07/21	5	82.16	2	81.40	81.50	3	6,052	0.05%
2021/07/20	2	85.60	1	87.00	84.00	1	6,097	0.02%
2021/07/19	2	91.50	7	91.64	90.60	-5	6,155	-0.08%
2021/07/16	7	92.34	6	91.80	91.10	1	6,256	0.02%
2021/07/14	0	0.00	10	91.67	91.50	-10	6,404	-0.16%
2021/07/13	37	97.00	31	95.76	92.40	6	6,404	0.09%
2021/07/12	0	0.00	1	95.20	95.40	-1	6,359	-0.02%
2021/07/09	1	93.20	7	92.09	92.00	-6	6,365	-0.09%
2021/07/08	0	0.00	3	94.10	93.10	-3	6,355	-0.05%
2021/07/07	0	0.00	8	92.95	93.00	-8	6,321	-0.13%
2021/07/06	9	93.54	5	94.60	92.20	4	6,328	0.06%
2021/07/05	40	93.31	44	94.28	93.00	-4	6,345	-0.06%
2021/07/02	17	91.95	0	0.00	92.50	17	6,323	0.27%
2021/07/01	2	94.35	0	0.00	91.60	2	6,292	0.03%
2021/06/30	0	0.00	6	98.15	95.50	-6	6,798	-0.09%
2021/06/29	15	101.35	13	100.55	98.00	2	7,095	0.03%
2021/06/28	11	102.64	51	101.21	103.00	-40	7,010	-0.57%
2021/06/25	55	100.32	83	97.91	99.60	-28	6,827	-0.41%
2021/06/24	38	97.44	9	99.89	97.70	29	6,553	0.44%
2021/06/23	69	98.56	27	98.28	98.60	42	6,422	0.65%
2021/06/22	0	0.00	1	92.20	93.00	-1	6,254	-0.02%
2021/06/21	3	91.90	5	94.30	92.50	-2	6,197	-0.03%
2021/06/18	7	96.80	67	98.47	95.90	-60	6,174	-0.97%
2021/06/17	17	93.71	4	94.00	93.50	13	6,070	0.21%
2021/06/16	40	94.09	12	94.13	91.70	28	6,054	0.46%
2021/06/15	42	99.64	10	98.90	94.70	32	6,003	0.53%
2021/06/11	7	93.77	7	97.01	97.90	0	5,756	0.00%
2021/06/10	0	0.00	1	89.50	89.00	-1	5,899	-0.02%
2021/06/09	2	88.90	9	90.46	88.60	-7	6,033	-0.12%
2021/06/08	1	91.40	1	91.00	90.00	0	6,106	0.00%
2021/06/07	3	90.60	101	91.20	91.00	-98	6,514	-1.50%	大賣/
2021/06/04	4	93.90	5	92.86	92.40	-1	6,436	-0.02%
2021/06/03	101	93.85	0	0.00	92.20	101	6,617	1.53%	大買/鉅額交易
2021/06/02	94	100.82	83	99.79	93.90	11	6,489	0.17%
2021/06/01	2	94.50	0	0.00	97.70	2	6,152	0.03%
2021/05/31	2	89.15	3	89.87	88.90	-1	6,078	-0.02%
2021/05/28	15	92.94	16	93.33	92.00	-1	5,981	-0.02%
2021/05/27	22	94.65	22	94.55	93.00	0	5,834	0.00%
2021/05/26	3	85.00	1	82.80	88.50	2	5,502	0.04%
2021/05/25	4	74.80	1	80.50	80.50	3	5,222	0.06%
2021/05/24	7	69.56	6	69.58	73.20	1	5,136	0.02%
2021/05/21	9	68.76	9	69.24	69.80	0	5,102	0.00%
2021/05/20	1	68.10	0	0.00	67.10	1	5,111	0.02%
2021/05/19	3	71.90	1	70.20	69.90	2	5,074	0.04%
2021/05/18	2	74.75	5	76.02	77.40	-3	4,920	-0.06%
2021/05/17	4	78.20	5	70.40	70.40	-1	4,782	-0.02%
2021/05/14	0	0.00	9	77.99	78.20	-9	4,776	-0.19%
2021/05/13	4	68.70	4	70.28	71.10	0	4,794	0.00%
2021/05/12	3	64.47	0	0.00	64.70	3	4,903	0.06%
2021/05/10	0	0.00	4	77.10	76.80	-4	5,061	-0.08%
2021/05/07	4	76.93	2	77.60	78.20	2	5,174	0.04%
2021/04/29	1	87.50	1	87.70	86.70	0	5,135	0.00%
2021/04/28	2	91.90	3	93.90	88.10	-1	5,035	-0.02%
2021/04/27	0	0.00	4	96.28	96.80	-4	4,910	-0.08%
2021/04/26	8	96.41	7	99.17	96.10	1	4,829	0.02%
2021/04/23	12	93.95	1	97.30	94.00	11	4,729	0.23%
2021/04/22	2	106.50	0	0.00	104.00	2	4,603	0.04%
2021/04/21	10	120.80	0	0.00	115.50	10	4,484	0.22%
2021/04/20	1	124.00	0	0.00	128.00	1	4,309	0.02%
2021/04/16	0	0.00	5	120.00	120.00	-5	4,297	-0.12%
2021/04/15	5	99.00	0	0.00	109.50	5	4,271	0.12%
2021/04/14	1	119.00	0	0.00	109.50	1	4,203	0.02%
2021/04/12	0	0.00	0.2	123.00	124.00	-0.2	4,189	-0.01%
2021/04/09	2	133.50	21	133.95	124.50	-19	4,163	-0.46%
2021/04/06	19	123.47	30	124.93	132.00	-11	4,075	-0.27%
2021/04/01	14	117.89	3	118.00	120.00	11	3,508	0.31%
2021/03/31	1	109.50	0	0.00	109.50	1	3,145	0.03%
2021/03/26	0	0.00	6	82.17	82.50	-6	3,005	-0.20%
2021/03/25	0	0.00	1	82.60	79.00	-1	2,971	-0.03%
2021/03/23	0	0.00	3	74.43	77.00	-3	2,899	-0.10%
2021/03/19	0	0.00	10	78.60	81.60	-10	2,814	-0.36%
2021/03/18	0	0.00	2.5	75.72	76.90	-2.5	2,768	-0.09%
2021/03/17	0	0.00	12	73.00	73.00	-12	2,717	-0.44%
2021/03/16	9	74.94	10.5	74.55	71.70	-1.5	2,671	-0.06%
2021/03/15	3	73.37	6	73.25	74.20	-3	2,397	-0.13%
2021/03/12	1	67.50	12	67.41	67.50	-11	2,224	-0.49%
2021/03/11	62	59.04	57	59.24	61.40	5	2,102	0.24%
2021/03/10	20	55.90	0	0.00	55.90	20	1,650	1.21%
2021/03/09	15	50.45	0	0.00	50.90	15	1,638	0.92%
2021/02/26	5	37.74	5	37.38	37.35	0	1,350	0.00%
2021/02/24	0	0.00	2	36.45	36.20	-2	1,336	-0.15%
2021/02/19	37	37.06	40	37.22	36.80	-3	1,257	-0.24%
2021/02/18	0	0.00	2	36.00	36.00	-2	1,242	-0.16%
2021/02/05	2	34.30	0	0.00	34.15	2	1,238	0.16%
2021/02/04	3	35.35	0	0.00	34.70	3	1,222	0.25%
2021/02/03	2	38.70	0	0.00	35.85	2	1,169	0.17%
2021/02/02	2	36.80	3	36.90	37.55	-1	1,040	-0.10%
2021/01/29	3	44.70	10	45.35	45.35	-7	841	-0.83%
2021/01/27	0	0.00	5	37.50	37.50	-5	629	-0.79%
2021/01/22	10	34.75	0	0.00	34.95	10	571	1.75%
2021/01/15	0	0.00	5	36.55	36.25	-5	538	-0.93%
2021/01/14	0	0.00	5	36.65	36.65	-5	530	-0.94%
2021/01/12	0	0.00	5	37.80	36.65	-5	520	-0.96%
2020/12/31	0	0.00	0	37.00	36.80	0	428	-0.01%
2020/12/10	0	0.00	1	37.00	37.20	-1	361	-0.28%
2020/11/27	10	38.65	10	38.93	38.35	0	359	0.00%
2020/11/24	10	35.99	10	36.06	36.30	0	314	0.00%
2020/11/23	5	35.35	0	0.00	35.40	5	300	1.67%
2020/11/20	5	35.60	0	0.00	35.30	5	298	1.67%
2020/11/18	20	35.34	10	35.25	35.10	10	280	3.57%
2020/11/16	6	35.38	6	35.80	35.80	0	279	0.00%
2020/11/13	4	34.18	25	33.98	35.80	-21	263	-7.96%
2020/11/12	26	34.03	5	34.08	33.95	21	252	8.32%
2020/11/09	0	0.00	3	33.02	33.35	-3	255	-1.17%
2020/11/03	0	0.00	1	33.10	33.15	-1	273	-0.37%
2020/10/29	1	32.85	0	0.00	32.80	1	282	0.35%
2020/09/11	0	0.00	2	36.98	36.00	-2	394	-0.51%
2020/09/07	1	34.65	0	0.00	34.60	1	364	0.27%
2020/09/02	1	35.25	0	0.00	36.05	1	383	0.26%
2020/08/13	3	35.90	0	0.00	36.00	3	471	0.64%
2020/08/11	2	36.10	1	36.25	36.25	1	472	0.21%
2020/05/28	1	41.50	1	40.40	38.70	0	601	0.00%
2020/05/21	0	0.00	1	36.60	36.60	-1	521	-0.19%
2020/05/14	0	0.00	4	38.70	38.45	-4	508	-0.79%
2020/05/12	5	41.09	1	40.00	40.00	4	499	0.80%
2020/05/08	0	0.00	5	39.77	38.85	-5	467	-1.07%
2020/05/06	5	39.90	0	0.00	39.95	5	429	1.16%
2020/04/14	0	0.00	1	33.75	33.30	-1	353	-0.28%
2020/04/10	1	32.50	0	0.00	32.55	1	344	0.29%
2020/03/27	0	0.00	3	26.05	26.05	-3	320	-0.94%
2020/03/24	0	0.00	1	24.10	24.10	-1	359	-0.28%
2020/03/17	0	0.00	1	22.35	22.35	-1	336	-0.30%
2020/03/16	0	0.00	5	24.88	24.75	-5	328	-1.52%
2020/03/13	2	27.15	5	27.15	27.50	-3	318	-0.94%
2020/03/09	1	34.65	0	0.00	34.50	1	295	0.34%
2020/03/04	2	35.80	0	0.00	34.95	2	292	0.68%
2020/02/27	0	0.00	2	38.00	37.60	-2	279	-0.72%
2020/02/12	5	41.00	0	0.00	41.30	5	268	1.86%
2020/02/03	2	37.60	0	0.00	37.65	2	261	0.77%
2020/01/07	0	0.00	4	45.80	46.20	-4	340	-1.18%
2019/12/26	4	48.60	0	0.00	48.20	4	354	1.13%
2019/12/23	2	49.55	2	48.95	48.55	0	340	0.00%
2019/12/11	2	45.73	0	0.00	45.55	2	292	0.68%
2019/11/29	1	46.90	0	0.00	46.20	1	328	0.30%
2019/11/15	0	0.00	2	46.85	46.65	-2	377	-0.53%
2019/11/01	0	0.00	2	49.63	49.40	-2	388	-0.51%
2019/10/31	1	50.90	0	0.00	50.20	1	389	0.26%
2019/10/29	6	51.83	0	0.00	51.70	6	382	1.57%
2019/10/15	2	47.10	0	0.00	47.10	2	356	0.56%
2019/09/26	0	0.00	0.1	49.85	49.85	-0.1	450	-0.03%
2019/09/19	0	0.00	10	50.85	51.00	-10	500	-2.00%
2019/09/12	1	53.00	0	0.00	53.00	1	533	0.19%
2019/08/28	0	0.00	6	49.08	48.80	-6	563	-1.06%
2019/08/21	0	0.00	2	50.40	50.30	-2	565	-0.35%
2019/08/14	2	49.90	0	0.00	49.80	2	575	0.35%
2019/07/25	10	53.90	0	0.00	54.00	10	619	1.61%
2019/07/19	1	55.30	0	0.00	55.30	1	634	0.16%
2019/07/17	6	57.62	6	57.20	56.80	0	624	0.00%
2019/07/15	4	56.70	4	56.93	57.00	0	615	0.00%
2019/07/04	2	55.00	0	0.00	55.20	2	588	0.34%
2019/06/21	0	0.00	2	53.60	53.20	-2	637	-0.31%
2019/06/19	39	51.96	58	52.04	51.60	-19	677	-2.80%
2019/04/23	10	52.70	0	0.00	52.90	10	1,885	0.53%
2019/04/17	25	55.02	25	55.17	54.50	0	1,906	0.00%
2019/04/15	10	55.30	6	55.60	55.10	4	1,898	0.21%
2019/03/29	0	0.00	8	57.18	57.50	-8	1,796	-0.45%
2019/03/26	1	58.40	0	0.00	58.50	1	1,789	0.06%
2019/03/22	11	59.60	5	61.70	59.60	6	1,743	0.34%
2019/03/21	30	60.65	38	60.97	60.80	-8	1,700	-0.47%
2019/03/19	3	59.50	3	60.00	59.50	0	1,604	0.00%
2019/03/18	0	0.00	30	60.30	60.30	-30	1,584	-1.89%
2019/03/15	15	60.87	0	0.00	59.10	15	1,556	0.96%
2019/03/14	15	61.47	0	0.00	61.00	15	1,511	0.99%
2019/03/13	11	59.95	18	60.92	60.30	-7	1,464	-0.48%
2019/03/12	21	60.70	6	59.77	58.90	15	1,401	1.07%
2019/03/07	0	0.00	1	57.80	57.80	-1	1,341	-0.07%
2019/03/05	17	61.59	14	61.08	60.00	3	1,297	0.23%
2019/03/04	10	60.25	11	60.52	61.10	-1	1,215	-0.08%
2019/02/27	7	58.03	7	58.29	58.10	0	1,098	0.00%
2019/02/25	22	55.12	21	55.30	55.40	1	1,055	0.09%
2019/02/22	7	54.36	7	54.23	54.20	0	954	0.00%
2019/02/21	3	52.00	3	55.40	55.40	0	890	0.00%
2019/02/19	2	50.90	2	50.50	51.00	0	780	0.00%
2019/01/17	0	0.00	2	45.40	44.90	-2	1,350	-0.15%
2019/01/14	1	46.10	1	46.00	45.60	0	1,682	0.00%
2019/01/11	4	46.20	4	46.80	45.65	0	1,767	0.00%
2019/01/10	0	0.00	1	45.80	45.45	-1	1,779	-0.06%
2019/01/09	2	45.75	0	0.00	44.85	2	1,795	0.11%
2019/01/07	2	43.45	2	44.00	44.00	0	1,816	0.00%
2019/01/04	1	41.80	0	0.00	42.10	1	1,847	0.05%
2019/01/02	1	44.40	0	0.00	44.20	1	1,880	0.05%
2018/12/20	0	0.00	1	44.50	43.90	-1	2,015	-0.05%
2018/12/14	1	47.00	0	0.00	47.00	1	2,074	0.05%
2018/12/12	3	46.67	2	46.65	46.80	1	2,123	0.05%
2018/12/11	0	0.00	2	45.50	45.55	-2	2,155	-0.09%
2018/12/03	0	0.00	1	51.50	51.30	-1	2,306	-0.04%
2018/11/28	1	48.55	0	0.00	48.20	1	2,263	0.04%
2018/11/26	2	47.40	2	47.20	47.20	0	2,274	0.00%
2018/11/22	7	49.77	0	0.00	47.70	7	2,262	0.31%
2018/11/19	10	47.80	0	0.00	47.95	10	2,221	0.45%
2018/11/16	0	0.00	0.1	47.45	47.45	-0.1	2,237	0.00%
2018/11/13	0	0.00	3	45.67	48.20	-3	2,255	-0.13%
2018/11/12	0	0.00	5	47.86	47.70	-5	2,246	-0.22%
2018/11/09	0	0.00	1	50.20	50.00	-1	2,238	-0.04%
2018/11/08	1	52.00	0	0.00	50.20	1	2,252	0.04%
2018/11/02	5	49.80	5	51.00	49.80	0	2,133	0.00%
2018/11/01	5	50.60	5	48.75	50.60	0	2,097	0.00%
2018/10/26	5	53.76	5	54.06	50.20	0	1,944	0.00%
2018/10/23	5	53.50	5	52.80	51.00	0	1,671	0.00%
2018/10/22	1	52.70	8	52.58	53.20	-7	1,609	-0.43%
2018/10/19	1	47.35	0	0.00	48.40	1	1,519	0.07%
2018/10/17	2	46.93	2	47.20	47.00	0	1,475	0.00%
2018/10/15	0	0.00	5	42.50	42.60	-5	1,573	-0.32%
2018/10/12	5	38.90	0	0.00	41.95	5	1,718	0.29%
2018/09/21	0	0.00	1	50.00	50.50	-1	2,046	-0.05%
2018/09/20	2	49.60	7	50.26	49.30	-5	2,051	-0.24%
2018/09/19	2	50.05	3	50.23	49.70	-1	2,041	-0.05%
2018/09/18	6	50.10	0	0.00	50.10	6	2,045	0.29%
2018/09/17	2	53.70	3.8	54.44	53.50	-1.8	2,028	-0.09%
2018/09/14	3.6	54.40	0	0.00	54.40	3.6	2,021	0.18%
2018/09/12	0	0.00	1	55.70	55.00	-1	1,975	-0.05%
2018/09/11	1	58.60	0	0.00	58.60	1	2,022	0.05%
2018/09/07	0	0.00	1	59.50	60.00	-1	2,076	-0.05%
2018/08/30	1	61.70	0	0.00	61.70	1	2,752	0.04%
2018/08/21	0	0.00	1	58.70	59.50	-1	3,639	-0.03%
2018/08/14	1	61.50	1	61.00	61.00	0	4,285	0.00%
2018/08/07	0	0.00	1	65.40	64.90	-1	4,357	-0.02%
2018/08/03	0	0.00	1	63.70	64.10	-1	4,361	-0.02%
2018/07/27	1	62.40	0	0.00	62.40	1	4,327	0.02%
2018/07/26	3	61.90	3	62.70	61.90	0	4,317	0.00%
2018/07/25	4	62.50	4	62.00	62.50	0	4,322	0.00%
2018/07/23	12	62.03	5	62.04	61.50	7	4,295	0.16%
2018/07/20	6	69.65	3	69.97	67.70	3	4,261	0.07%
2018/07/19	50	70.88	50	71.16	69.00	0	4,202	0.00%
2018/07/18	6	68.50	6	69.00	68.50	0	4,079	0.00%
2018/07/17	1	67.50	6	68.02	69.80	-5	4,039	-0.12%
2018/07/16	3	68.00	3	67.30	66.00	0	3,981	0.00%
2018/07/13	2	65.50	0	0.00	65.10	2	3,933	0.05%
2018/07/10	5	61.96	5	62.28	61.90	0	3,983	0.00%
2018/07/09	8	63.80	8	62.89	63.80	0	4,022	0.00%
2018/07/03	1	65.10	1	63.10	62.90	0	4,267	0.00%
2018/07/02	3	63.50	4	64.63	63.50	-1	4,242	-0.02%
2018/06/29	1	63.30	2	63.70	64.90	-1	4,237	-0.02%
2018/06/28	0	0.00	7	61.91	62.00	-7	4,228	-0.17%
2018/06/25	0	0.00	2	63.60	63.00	-2	4,356	-0.05%
2018/06/21	2	65.40	0	0.00	64.20	2	4,375	0.05%
2018/06/14	5	68.04	5	67.32	66.90	0	4,427	0.00%
2018/06/13	7	68.39	2	67.10	67.30	5	4,376	0.11%
2018/06/12	5	66.96	6	67.62	66.70	-1	4,381	-0.02%
2018/06/11	10	65.18	3	64.97	65.20	7	4,362	0.16%
2018/06/08	2	64.30	5	64.28	64.00	-3	4,285	-0.07%
2018/06/07	1	63.50	0	0.00	62.50	1	4,133	0.02%
2018/06/06	2	64.00	3	63.33	63.50	-1	4,133	-0.02%
2018/06/05	7	62.49	4	63.65	63.00	3	4,151	0.07%
2018/06/04	3	63.97	3	62.37	61.50	0	3,975	0.00%
2018/06/01	8	61.05	11	60.90	62.00	-3	3,807	-0.08%
2018/05/31	3	54.10	4	56.03	57.20	-1	3,509	-0.03%
2018/05/30	2	52.10	1	51.90	52.00	1	3,428	0.03%
2018/05/28	4	56.20	0	0.00	55.00	4	3,356	0.12%
2018/05/25	6	56.53	8	56.41	55.60	-2	3,325	-0.06%
2018/05/24	3	54.17	4	55.85	56.80	-1	3,194	-0.03%
2018/05/23	17	53.13	14	53.57	51.70	3	3,019	0.10%
2018/05/22	1	51.20	6	51.87	51.50	-5	2,936	-0.17%
2018/05/21	9	46.76	4	49.34	49.50	5	2,818	0.18%
2018/04/27	15	46.50	15	45.54	46.25	0	3,036	0.00%
2018/04/26	0	0.00	1	44.30	45.00	-1	3,143	-0.03%
2018/04/25	4	46.71	4	47.15	48.00	0	3,129	0.00%
2018/04/23	0	0.00	1	50.80	48.55	-1	3,199	-0.03%
2018/04/20	7	49.93	14	50.40	49.60	-7	3,334	-0.21%
2018/04/19	2	48.50	1	48.60	48.55	1	3,320	0.03%
2018/04/18	1	48.30	1	48.60	48.60	0	3,312	0.00%
2018/04/17	7	51.63	1	51.00	49.30	6	3,276	0.18%
2018/04/16	1	51.50	1	53.00	50.60	0	3,232	0.00%
2018/04/13	1	51.50	4	50.75	50.50	-3	3,190	-0.09%
2018/04/12	2	50.50	1	50.80	51.30	1	3,138	0.03%
2018/04/11	4	48.50	5	46.56	49.25	-1	3,024	-0.03%
2018/04/10	1	45.00	0	0.00	44.85	1	2,866	0.03%
2018/04/02	1	45.35	5	44.76	44.20	-4	2,862	-0.14%
2018/03/31	2	44.93	0	0.00	45.05	2	2,879	0.07%
2018/03/30	6	44.13	6	43.83	44.25	0	2,881	0.00%
2018/03/29	19	45.40	17	45.43	44.85	2	2,860	0.07%
2018/03/28	11	43.13	12	43.58	43.30	-1	2,782	-0.04%
2018/03/27	6	43.43	7	42.98	42.70	-1	2,765	-0.04%
2018/03/26	5	42.95	4	43.23	42.40	1	2,768	0.04%
2018/03/23	4	41.75	4	41.38	42.00	0	2,752	0.00%
2018/03/22	14	44.43	16	44.19	42.85	-2	2,771	-0.07%
2018/03/21	24	44.73	20	44.66	44.95	4	2,717	0.15%
2018/03/20	5	43.14	4	43.46	42.20	1	2,620	0.04%
2018/03/19	7	43.78	9	43.86	43.85	-2	2,637	-0.08%
2018/03/16	7	44.62	2	44.70	44.60	5	2,744	0.18%
2018/03/15	14	43.24	16	43.41	44.40	-2	2,770	-0.07%
2018/03/14	9	40.23	7	40.31	40.40	2	2,875	0.07%
2018/03/13	10	39.90	12	40.28	40.75	-2	2,946	-0.07%
2018/03/12	1	39.65	1	39.30	38.95	0	3,030	0.00%
2018/03/09	15	38.63	27	39.45	39.60	-12	3,019	-0.40%
2018/03/08	2	35.98	3	36.08	36.75	-1	2,952	-0.03%
2018/03/07	0	0.00	1	35.00	35.00	-1	2,955	-0.03%
2018/03/06	6	36.41	7	36.36	35.70	-1	2,982	-0.03%
2018/03/02	1	37.50	0	0.00	37.50	1	3,016	0.03%
2018/03/01	2	37.80	3	37.43	37.50	-1	3,038	-0.03%
2018/02/27	9	38.98	6	38.79	37.85	3	3,066	0.10%
2018/02/26	8	38.16	8	37.57	37.50	0	3,040	0.00%
2018/02/23	3	38.63	22	38.84	38.70	-19	3,110	-0.61%
2018/02/22	19	37.84	1	38.50	38.75	18	3,305	0.54%
2018/02/21	8	36.22	1	36.10	36.25	7	3,407	0.21%
2018/02/12	4	35.36	3	35.00	34.85	1	3,426	0.03%
2018/02/09	13	33.20	21	34.62	35.25	-8	3,450	-0.23%
2018/02/08	0	0.00	9	34.51	34.70	-9	3,417	-0.26%
2018/02/07	5	34.34	0	0.00	33.50	5	3,392	0.15%
2018/02/06	1	32.35	29	32.74	32.80	-28	3,382	-0.83%
2018/02/05	0	0.00	2	34.75	35.65	-2	3,376	-0.06%
2018/02/02	5	37.40	15	37.26	37.10	-10	3,402	-0.29%
2018/02/01	6	37.85	7	37.97	37.60	-1	3,428	-0.03%
2018/01/31	0	0.00	10	38.01	37.50	-10	3,532	-0.28%
2018/01/30	21	38.65	10	38.93	38.15	11	3,571	0.31%
2018/01/29	5	38.75	1	39.65	38.40	4	3,575	0.11%
2018/01/26	6	37.90	0	0.00	38.85	6	3,548	0.17%
2018/01/25	8	38.39	5	39.25	38.00	3	3,534	0.08%
2018/01/24	7	38.61	12	38.74	38.60	-5	3,498	-0.14%
2018/01/23	8	38.18	2	37.15	36.80	6	3,491	0.17%
2018/01/22	2	36.43	10	38.63	38.45	-8	3,593	-0.22%
2018/01/19	10	37.22	2	37.20	37.05	8	3,531	0.23%
2018/01/18	2	37.93	1	38.20	36.90	1	3,530	0.03%
2018/01/17	6	37.31	9	38.36	37.50	-3	3,520	-0.09%
2018/01/16	75	38.05	56	37.98	37.30	19	3,529	0.54%
2018/01/15	6	41.87	5	42.10	41.40	1	3,371	0.03%
2018/01/12	3	45.93	4	45.76	46.00	-1	3,371	-0.03%
2018/01/11	3	44.60	1	44.75	44.40	2	3,394	0.06%
2018/01/10	0	0.00	3	44.70	44.60	-3	3,482	-0.09%
2018/01/09	4	45.83	3	44.80	45.65	1	3,572	0.03%
2018/01/08	2	46.58	13	46.23	45.30	-11	3,587	-0.31%
2018/01/05	1	48.00	2	47.40	47.30	-1	3,610	-0.03%
2018/01/04	2	46.70	2	47.30	46.65	0	3,723	0.00%
2018/01/02	4	46.68	2	46.88	47.10	2	3,944	0.05%