和康生 (1783)-凱基-三重券商分點個股進出

台股 » 個股 » 和康生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和康生

(1783)

可現股當沖

股價
43.95
漲跌
▼0.05
漲幅
-0.11%
成交量
79張
產業
上市生技醫療類股
128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

和康生 (1783)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	5	44.84	0	0.00	44.55	5	160	3.12%
2024/04/12	0	0.00	1	45.40	45.40	-1	160	-0.62%
2024/04/11	1	45.90	0	0.00	45.70	1	163	0.61%
2024/04/10	0	46.54	0	0.00	46.10	0	163	0.00%
2024/04/09	1	45.20	0	0.00	45.15	1	164	0.61%
2024/04/08	1	45.05	0	0.00	45.30	1	165	0.60%
2024/04/02	1	46.55	0	0.00	46.30	1	165	0.60%
2024/04/01	0	0.00	2	45.98	46.55	-2	166	-1.20%
2024/03/29	1	45.55	0	0.00	45.70	1	164	0.61%
2024/03/28	2	45.70	0	0.00	45.70	2	166	1.20%
2024/03/27	0	45.90	0	0.00	45.80	0	166	0.00%
2024/03/26	1	45.35	0	0.00	45.35	1	167	0.60%
2024/03/13	1	45.25	0	0.00	44.70	1	166	0.60%
2024/03/12	1	45.10	0	0.00	45.60	1	166	0.60%
2024/03/08	0	45.14	0	0.00	44.70	0	168	0.01%
2024/03/06	5	45.73	0	0.00	45.50	5	171	2.92%
2024/03/04	3	46.73	0	0.00	46.60	3	167	1.79%
2024/02/26	0	47.90	0	0.00	47.90	0	179	0.00%
2024/02/20	0	0.00	0	47.75	47.60	0	190	-0.01%
2024/02/16	0	0.00	0.7	48.00	47.95	-0.7	190	-0.34%
2024/02/15	0	0.00	13	47.00	47.00	-13	191	-6.78%
2024/01/30	0	45.10	0	0.00	45.20	0	183	0.00%
2024/01/29	0	45.50	0	0.00	45.35	0	184	0.00%
2024/01/26	0	0.00	0	45.60	45.10	0	184	0.00%
2024/01/25	1	45.00	0	0.00	45.00	1	183	0.54%
2024/01/22	0	44.70	0	0.00	45.05	0	188	0.00%
2024/01/19	0	45.70	0	0.00	44.70	0	194	0.00%
2024/01/17	0	0.00	0	44.60	44.50	0	195	-0.02%
2024/01/15	0	46.00	0	0.00	46.10	0	190	0.00%
2024/01/12	0	46.35	0	0.00	45.70	0	191	0.00%
2024/01/09	0	46.69	0	0.00	46.30	0	194	0.01%
2024/01/03	0	48.40	1	49.10	48.45	-1	235	-0.42%
2023/12/27	1	48.25	0	0.00	48.25	1	231	0.43%
2023/12/13	0	0.00	1.1	47.51	47.50	-1.1	233	-0.48%
2023/12/08	1	48.00	0	0.00	47.85	1	236	0.42%
2023/12/06	0	0.00	2	49.05	48.50	-2	236	-0.84%
2023/12/01	2	49.10	0	0.00	49.05	2	241	0.83%
2023/11/30	0	0.00	0	48.65	48.45	0	246	-0.02%
2023/11/27	1	49.30	1	49.40	49.00	0	250	0.00%
2023/11/17	1.1	47.19	0	47.05	47.35	1	249	0.41%
2023/11/16	0	47.40	0	0.00	46.95	0	258	0.00%
2023/11/15	0.1	46.85	0.1	46.85	47.00	0	260	0.02%
2023/11/14	2	45.85	0	0.00	46.40	2	262	0.76%
2023/11/10	0	0.00	0	47.00	46.60	0	267	0.00%
2023/11/09	3.2	46.99	0	0.00	46.95	3.2	270	1.17%
2023/11/07	0	48.65	0	48.65	48.65	0	286	-0.01%
2023/11/01	0	0.00	0.1	47.00	46.90	-0.1	319	-0.02%
2023/10/30	0	48.95	0	0.00	48.30	0	344	0.00%
2023/10/24	0	47.35	0	0.00	47.15	0	588	0.00%
2023/10/23	0	47.35	0	0.00	47.20	0	599	0.00%
2023/10/17	0	0.00	1	47.35	47.40	-1	671	-0.15%
2023/10/16	2.1	47.53	0	0.00	47.25	2.1	703	0.29%
2023/10/11	4	51.75	0	0.00	51.70	4	712	0.56%
2023/10/06	0	0.00	3	57.40	57.30	-3	707	-0.42%
2023/09/28	0	0.00	1	57.30	57.10	-1	800	-0.12%
2023/09/20	0	0.00	0.1	56.10	55.70	-0.1	1,072	-0.01%
2023/09/19	1	56.70	0	0.00	56.10	1	1,149	0.09%
2023/09/15	0	0.00	0.1	56.40	57.00	-0.1	1,165	-0.01%
2023/09/12	0	0.00	1	54.90	54.60	-1	1,233	-0.08%
2023/09/11	1.1	54.83	0	0.00	54.50	1.1	1,237	0.09%
2023/09/07	0	56.60	0	0.00	55.60	0	1,243	0.00%
2023/09/06	0.1	58.90	0	0.00	58.60	0.1	1,249	0.01%
2023/08/28	0	55.20	0	0.00	54.60	0	1,307	0.00%
2023/08/25	0	55.50	0	0.00	55.60	0	1,314	0.00%
2023/08/24	5	55.50	0	0.00	55.30	5	1,321	0.38%
2023/08/17	0	58.00	0	0.00	57.80	0	1,420	0.00%
2023/08/11	1	59.50	1	59.60	59.40	0	1,477	0.00%
2023/08/10	0	0.00	5	60.20	60.30	-5	1,481	-0.34%
2023/08/09	0	0.00	0.3	61.40	60.70	-0.3	1,492	-0.02%
2023/08/08	6	61.50	1.1	61.39	60.80	4.9	1,505	0.32%
2023/08/07	7	61.00	0	0.00	62.00	7	1,543	0.45%
2023/08/02	2	63.15	0	0.00	62.20	2	1,613	0.12%
2023/08/01	0	0.00	5	64.58	64.20	-5	1,681	-0.30%
2023/07/31	2	63.20	6	62.77	62.40	-4	1,892	-0.21%
2023/07/28	2	64.60	2.1	64.64	64.50	-0.1	1,955	-0.01%
2023/07/27	0	0.00	0.4	65.71	66.10	-0.4	1,869	-0.02%
2023/07/26	1	60.70	0	0.00	60.10	1	1,872	0.05%
2023/07/25	0	0.00	1	61.90	61.80	-1	1,894	-0.05%
2023/07/21	2	61.80	0	0.00	60.40	2	1,892	0.11%
2023/07/20	5	62.36	9	62.30	62.30	-4	1,888	-0.21%
2023/07/19	12	62.14	3	62.13	62.30	9	1,914	0.47%
2023/07/18	1	60.50	0	0.00	59.10	1	1,934	0.05%
2023/07/17	5.1	62.13	0	0.00	62.00	5.1	2,063	0.24%
2023/07/14	0	60.50	0	0.00	60.50	0	2,147	0.00%
2023/07/12	1	62.40	0	0.00	60.60	1	2,175	0.05%
2023/07/10	2	64.20	1	64.90	64.20	1	2,164	0.05%
2023/07/07	1.1	64.35	6	64.33	64.80	-4.9	2,163	-0.23%
2023/07/05	0	0.00	18	64.46	64.20	-18	2,135	-0.84%
2023/07/04	2	65.10	5	66.50	65.10	-3	2,115	-0.14%
2023/07/03	3	65.00	1	64.80	64.70	2	2,081	0.10%
2023/06/30	0	0.00	4	64.53	63.80	-4	2,058	-0.19%
2023/06/29	10	63.28	6	63.33	63.60	4	2,030	0.20%
2023/06/28	12	62.82	2	62.20	62.20	10	2,000	0.50%
2023/06/27	1	62.90	7.2	63.45	65.30	-6.2	1,923	-0.32%
2023/06/21	2.2	60.29	0	0.00	60.40	2.2	1,863	0.12%
2023/06/20	1	61.40	1	61.20	61.20	0	1,879	0.00%
2023/06/19	6	60.33	1	60.20	60.20	5	1,868	0.27%
2023/06/16	0	0.00	2	58.95	59.80	-2	1,867	-0.11%
2023/06/14	1	57.11	0	0.00	57.10	1	1,862	0.05%
2023/06/13	1	57.40	1	57.50	57.30	0	1,885	0.00%
2023/06/12	2	58.30	0	0.00	57.30	2	1,893	0.11%
2023/06/09	4	59.13	1	59.10	59.00	3	1,904	0.16%
2023/06/08	0	59.10	0	0.00	58.10	0	1,920	0.00%
2023/06/07	0	59.00	1	59.10	59.10	-1	1,942	-0.05%
2023/06/05	1	58.20	0	0.00	58.20	1	1,961	0.05%
2023/06/02	0	0.00	15	58.40	58.00	-15	2,009	-0.75%
2023/06/01	0.3	58.34	0	0.00	57.90	0.3	2,121	0.01%
2023/05/31	6	57.37	0	0.00	57.30	6	2,176	0.28%
2023/05/30	0.2	56.90	0	0.00	56.30	0.2	2,222	0.01%
2023/05/26	10.1	57.21	0	0.00	56.40	10.1	2,289	0.44%
2023/05/25	1	60.01	0	0.00	59.50	1	2,294	0.04%
2023/05/23	10	62.00	0	0.00	61.80	10	2,465	0.41%
2023/05/22	15	59.50	15	60.62	60.20	0	2,567	0.00%
2023/05/18	0.1	61.50	0	0.00	61.20	0.1	2,569	0.00%
2023/05/17	0.1	61.50	0	0.00	61.20	0.1	2,596	0.00%
2023/05/15	0	61.00	0	0.00	60.90	0	2,644	0.00%
2023/05/10	0.1	66.92	0	0.00	67.10	0.1	2,800	0.00%
2023/05/09	2	70.95	3	68.40	67.40	-1	3,042	-0.03%
2023/05/08	0	0.00	2	71.90	70.50	-2	3,434	-0.06%
2023/05/05	34	71.84	50	72.01	71.50	-16	3,380	-0.47%
2023/05/04	0	0.00	1.6	68.80	69.30	-1.6	3,167	-0.05%
2023/05/03	7	63.67	2	63.20	63.00	5	3,104	0.16%
2023/05/02	3	64.57	3	64.90	64.50	0	3,133	0.00%
2023/04/28	1	61.90	0	0.00	61.70	1	3,075	0.03%
2023/04/26	5.5	58.95	0	0.00	59.00	5.5	3,144	0.17%
2023/04/25	1	61.00	0	0.00	59.50	1	3,236	0.03%
2023/04/24	1	60.40	1	60.80	61.30	0	3,219	0.00%
2023/04/21	0	58.90	3	58.20	58.10	-3	3,187	-0.09%
2023/04/20	4	65.25	4	63.03	59.70	0	3,152	0.00%
2023/04/19	1	60.50	2.2	61.85	62.10	-1.2	3,038	-0.04%
2023/04/18	0.5	58.70	4	58.55	58.20	-3.5	2,999	-0.12%
2023/04/17	3	59.17	3	58.37	59.10	0	3,020	0.00%
2023/04/13	2	56.90	1	57.10	56.60	1	3,039	0.03%
2023/04/12	4	56.95	1	57.20	56.90	3	3,049	0.10%
2023/04/11	0	0.00	3	56.17	55.60	-3	3,066	-0.10%
2023/04/10	0.1	56.71	5	57.00	56.30	-4.9	3,152	-0.16%
2023/04/07	1	56.40	1	56.30	56.50	0	3,250	0.00%
2023/04/06	4	56.65	3	56.77	56.50	1	3,531	0.03%
2023/03/31	0	56.50	0	0.00	55.70	0	3,676	0.00%
2023/03/30	3	55.50	0	0.00	55.50	3	3,700	0.08%
2023/03/28	0	56.50	0	0.00	54.50	0	3,727	0.00%
2023/03/24	1	56.00	0	0.00	55.80	1	3,788	0.03%
2023/03/23	0	0.00	2	56.05	55.80	-2	3,780	-0.05%
2023/03/22	1	54.90	0	0.00	54.60	1	3,781	0.03%
2023/03/20	1	53.00	0	0.00	53.40	1	3,803	0.03%
2023/03/17	1	54.10	0	0.00	53.70	1	3,789	0.03%
2023/03/15	1	56.30	0	0.00	55.40	1	3,775	0.03%
2023/03/14	1	55.60	0	0.00	55.40	1	3,800	0.03%
2023/03/13	1	56.00	2	56.00	56.40	-1	3,787	-0.03%
2023/03/09	1	58.41	0	0.00	58.20	1	3,737	0.03%
2023/03/08	2	58.85	1	59.50	59.00	1	3,725	0.03%
2023/03/07	4.1	58.76	0	59.30	58.80	4	3,703	0.11%
2023/03/06	1	59.40	25	59.60	60.20	-24	3,657	-0.66%
2023/03/03	0	63.80	5	66.42	65.90	-5	3,535	-0.14%
2023/03/02	10	63.00	0	0.00	63.80	10	3,457	0.29%
2023/03/01	20	63.25	0	0.00	61.70	20	3,403	0.59%
2023/02/24	7	61.89	63	61.28	60.70	-56	3,361	-1.67%
2023/02/23	8	63.50	0	0.00	62.70	8	3,325	0.24%
2023/02/22	70	64.25	71	62.83	63.90	-1	3,277	-0.03%
2023/02/21	10	62.25	0	0.00	61.90	10	3,122	0.32%
2023/02/20	26	61.54	1	62.80	62.70	25	3,071	0.81%
2023/02/17	15	59.69	1	59.50	59.50	14	2,946	0.48%
2023/02/16	1	59.00	6	59.00	59.10	-5	2,922	-0.17%
2023/02/15	1	59.50	1	60.20	59.30	0	2,911	0.00%
2023/02/13	5	57.96	1	58.30	58.00	4	2,824	0.14%
2023/02/10	2	60.50	0	0.00	58.20	2	2,797	0.07%
2023/02/09	1	59.40	1	59.80	60.00	0	2,737	0.00%
2023/02/08	1	62.90	0	0.00	61.60	1	2,662	0.04%
2023/02/07	7	61.79	12	62.05	63.30	-5	2,560	-0.20%
2023/02/06	9	61.69	16.2	61.51	59.90	-7.2	2,283	-0.32%
2023/02/03	0	0.00	0.7	57.80	57.80	-0.7	1,845	-0.04%
2023/01/31	100	51.76	3	52.33	52.50	97	1,762	5.50%
2023/01/17	3	49.80	0	0.00	49.75	3	1,690	0.18%
2023/01/16	1	50.50	2	51.30	50.50	-1	1,644	-0.06%
2023/01/13	0	0.00	0	48.80	51.00	0	1,577	0.00%
2023/01/11	2	47.23	0	0.00	47.90	2	1,463	0.14%
2023/01/10	0	0.00	0	47.80	47.00	0	1,450	0.00%
2023/01/09	1	47.90	1	47.80	47.95	0	1,436	0.00%
2023/01/06	1	46.45	0	0.00	46.10	1	1,407	0.07%
2023/01/05	10	45.40	10	45.65	45.95	0	1,367	0.00%
2023/01/04	0	44.70	0	0.00	44.35	0	1,331	0.00%
2023/01/03	10	46.10	1	45.80	45.50	9	1,309	0.69%
2022/12/30	0.1	47.68	0	0.00	47.65	0.1	1,274	0.01%
2022/12/29	0.1	48.20	1	48.20	47.65	-1	1,256	-0.08%
2022/12/28	2.9	50.86	2	50.00	49.00	0.9	1,227	0.07%
2022/12/27	35	49.88	4	49.45	51.40	31	1,133	2.73%
2022/12/26	24.1	52.01	19	51.89	51.70	5.1	1,027	0.49%
2022/12/23	6	48.87	6	49.55	52.00	0	741	0.00%
2022/12/22	0	0.00	0.1	48.50	49.15	-0.1	582	-0.02%
2022/12/16	10	45.60	50	47.75	45.50	-40	493	-8.10%
2022/12/12	0	0.00	1	47.50	46.80	-1	392	-0.25%
2022/12/09	1	45.80	0	0.00	45.40	1	387	0.26%
2022/12/07	30	45.83	0	0.00	46.60	30	436	6.87%
2022/12/06	65	47.46	28	48.06	47.05	37	438	8.44%
2022/12/05	0	0.00	1	45.55	44.25	-1	421	-0.24%
2022/11/25	0	0.00	3	41.20	41.30	-3	744	-0.40%
2022/11/24	6	41.08	8	41.54	41.10	-2	789	-0.25%
2022/11/22	20	42.35	0	0.00	40.70	20	795	2.51%
2022/11/18	4	40.50	1	40.30	40.45	3	799	0.38%
2022/11/17	9	40.26	0	0.00	40.25	9	807	1.11%
2022/11/15	5	38.70	0	0.00	39.25	5	824	0.61%
2022/11/14	8	39.15	0	0.00	39.15	8	826	0.97%
2022/11/11	13	37.95	5	37.93	38.00	8	831	0.96%
2022/11/10	1	41.30	2	41.10	41.50	-1	832	-0.12%
2022/11/04	0	0.00	0	39.91	40.90	0	831	0.00%
2022/11/02	0	39.50	0	0.00	38.85	0	836	0.00%
2022/10/13	4	35.84	0	0.00	35.10	4	971	0.41%
2022/10/11	4	39.03	0	0.00	38.90	4	973	0.41%
2022/10/06	3	40.50	0	0.00	41.00	3	1,002	0.30%
2022/10/05	2	40.70	0	0.00	40.55	2	1,032	0.19%
2022/10/03	11	39.93	0	0.00	39.90	11	1,100	1.00%
2022/09/28	7	40.59	0	0.00	39.25	7	1,202	0.58%
2022/09/26	1	41.80	0	0.00	41.70	1	1,248	0.08%
2022/09/22	2	45.53	0	0.00	45.50	2	1,756	0.11%
2022/09/14	1	51.00	3	50.35	48.55	-2	2,099	-0.10%
2022/09/13	0	0.00	2	48.70	49.25	-2	2,051	-0.10%
2022/09/08	2	44.98	0	0.00	46.30	2	2,012	0.10%
2022/09/06	0	0.00	12	46.74	44.60	-12	1,971	-0.61%
2022/09/05	5	50.96	5	49.52	49.00	0	1,932	0.00%
2022/09/02	10	50.80	21	50.61	48.95	-11	1,833	-0.60%
2022/09/01	0	0.00	32	49.01	46.25	-32	1,701	-1.88%
2022/08/31	0	0.00	3	45.80	49.40	-3	1,656	-0.18%
2022/08/29	3	43.05	0	0.00	43.45	3	1,608	0.19%
2022/08/26	1	45.70	1	45.40	45.25	0	1,604	0.00%
2022/08/25	0	0.00	14	44.29	45.00	-14	1,596	-0.88%
2022/08/24	14	44.98	2	44.43	45.10	12	1,591	0.75%
2022/08/16	2	43.13	0	0.00	42.85	2	1,532	0.13%
2022/08/15	0	0.00	1	42.20	42.15	-1	1,528	-0.07%
2022/08/11	1	41.50	0	0.00	41.90	1	1,522	0.07%
2022/08/08	9	40.30	0	0.00	40.75	9	1,511	0.60%
2022/08/04	1	41.00	0	0.00	41.25	1	1,506	0.07%
2022/08/03	10	41.21	1	41.00	41.20	9	1,504	0.60%
2022/08/01	1	43.65	0	0.00	43.75	1	1,491	0.07%
2022/07/26	1	45.85	4	45.40	45.30	-3	1,471	-0.20%
2022/07/25	6	46.39	8	47.03	46.00	-2	1,441	-0.14%
2022/07/18	0	43.50	0	0.00	43.50	0	1,388	0.00%
2022/07/13	2	45.05	4	44.35	45.00	-2	1,375	-0.15%
2022/07/11	2	44.70	3	45.20	44.25	-1	1,321	-0.08%
2022/07/07	2	39.58	0	0.00	40.50	2	1,241	0.16%
2022/07/05	0	0.00	2	40.75	40.30	-2	1,176	-0.17%
2022/07/04	8	40.44	0	0.00	40.15	8	1,156	0.69%
2022/07/01	7	44.40	19	44.44	43.20	-12	1,115	-1.08%
2022/06/30	55	49.87	70	50.25	48.00	-15	1,006	-1.49%
2022/06/29	21	48.09	0	0.00	48.30	21	592	3.55%
2022/06/28	14	44.53	1	44.00	43.95	13	443	2.93%
2022/06/27	1	40.75	1	41.35	40.85	0	382	0.00%
2022/06/24	1	40.80	0	0.00	40.35	1	379	0.26%
2022/06/23	2	41.78	4	41.28	41.05	-2	369	-0.54%
2022/06/22	10	44.85	2	44.85	44.25	8	314	2.54%
2022/06/20	1	39.90	0	0.00	39.70	1	228	0.44%
2022/06/16	3	40.25	0	0.00	40.00	3	240	1.25%
2022/06/10	1	41.40	0	0.00	41.20	1	243	0.41%
2022/06/08	2	41.43	0	0.00	41.10	2	244	0.82%
2022/05/18	0	0.00	0	37.50	38.10	0	251	0.00%
2022/05/10	0	0.00	0.1	36.10	36.30	-0.1	255	-0.04%
2022/04/25	2	40.75	0	0.00	40.25	2	263	0.76%
2022/04/22	0.1	44.70	0	0.00	44.60	0.1	254	0.04%
2022/04/18	4	43.24	0	0.00	44.55	4	215	1.86%
2022/04/08	0	42.50	0	0.00	42.15	0	210	0.00%
2022/04/07	0	42.53	0	0.00	41.70	0	213	0.00%
2022/03/24	0	0.00	2	44.10	43.20	-2	225	-0.89%
2022/03/23	2	43.75	1	44.75	43.80	1	227	0.44%
2022/03/22	1	43.85	1	42.50	44.00	0	225	0.00%
2022/03/21	1	41.50	0	0.00	40.90	1	216	0.46%
2022/03/17	0	0.00	1	39.30	39.55	-1	227	-0.44%
2022/03/14	2	39.80	0	0.00	39.65	2	259	0.77%
2022/03/07	2	40.45	0	0.00	40.55	2	310	0.64%
2022/02/24	0	42.60	0	0.00	42.10	0	413	0.00%
2022/02/07	0	43.40	0	0.00	44.70	0	593	0.00%
2022/01/14	1	46.30	0	0.00	46.45	1	611	0.16%
2022/01/11	1	49.00	0	0.00	48.50	1	611	0.16%
2022/01/07	2	50.10	0	0.00	50.10	2	625	0.32%
2022/01/03	1	50.90	0	0.00	50.90	1	682	0.15%
2021/12/30	2	51.00	0	0.00	51.90	2	688	0.29%
2021/12/17	1	51.20	0	0.00	51.10	1	792	0.13%
2021/12/15	0	0.00	0	53.00	53.20	0	804	0.00%
2021/12/07	0	0.00	15	58.61	58.30	-15	787	-1.90%
2021/12/06	30	59.33	15	58.41	58.50	15	794	1.89%
2021/11/26	0	58.30	0	0.00	57.30	0	849	0.00%
2021/11/24	0	0.00	0	55.40	55.90	0	819	0.00%
2021/11/23	1	59.00	0	0.00	55.30	1	825	0.12%
2021/11/18	0	0.00	1	56.80	56.60	-1	897	-0.11%
2021/11/16	0	58.20	0	0.00	57.30	0	1,033	0.00%
2021/11/15	0	0.00	1	59.20	58.60	-1	1,110	-0.09%
2021/11/12	1	57.70	0	0.00	59.70	1	1,160	0.09%
2021/11/11	2	59.40	22	59.57	59.60	-20	1,154	-1.73%
2021/11/10	1	53.40	45	53.68	54.20	-44	1,138	-3.86%
2021/11/09	45	54.84	0	0.00	55.80	45	1,129	3.98%
2021/11/01	0	0.00	1	51.90	52.00	-1	1,353	-0.07%
2021/10/25	1	50.60	0	0.00	51.10	1	1,765	0.06%
2021/10/19	0	0.00	20	52.89	53.40	-20	1,949	-1.03%
2021/10/18	20	54.08	0	0.00	54.00	20	1,961	1.02%
2021/10/14	10	52.00	0	0.00	52.00	10	2,114	0.47%
2021/10/12	2	54.95	2	56.65	54.00	0	2,137	0.00%
2021/10/07	0	0.00	1	55.00	55.50	-1	2,209	-0.05%
2021/10/06	10	54.40	0	0.00	52.50	10	2,227	0.45%
2021/10/04	0	0.00	3	53.43	51.80	-3	2,241	-0.13%
2021/10/01	0	0.00	3	50.23	50.10	-3	2,233	-0.13%
2021/09/28	3	58.97	0	0.00	58.30	3	2,203	0.14%
2021/09/23	0	0.00	5	56.46	56.40	-5	2,208	-0.23%
2021/09/17	0	0.00	2	56.55	56.40	-2	2,191	-0.09%
2021/09/15	1	57.30	0	0.00	57.10	1	2,193	0.05%
2021/09/14	1	58.40	0	0.00	58.30	1	2,193	0.05%
2021/09/10	2	57.50	0	0.00	58.00	2	2,193	0.09%
2021/09/09	0	0.00	2	58.80	59.20	-2	2,185	-0.09%
2021/09/08	5	58.54	1	58.20	57.00	4	2,179	0.18%
2021/09/07	0	0.00	5	59.48	60.10	-5	2,159	-0.23%
2021/09/03	2	60.40	2	61.90	60.30	0	2,106	0.00%
2021/08/26	2	64.60	2	64.80	64.80	0	2,077	0.00%
2021/08/25	1	67.00	1	66.90	67.00	0	2,063	0.00%
2021/08/24	44	68.32	42	64.60	64.00	2	2,040	0.10%
2021/08/20	28	67.70	29	67.02	65.90	-1	2,001	-0.05%
2021/08/19	4	70.50	1	69.30	70.90	3	1,914	0.16%
2021/08/18	5	63.12	11	64.05	65.20	-6	2,006	-0.30%
2021/08/17	4	71.10	4	70.18	69.60	0	1,954	0.00%
2021/08/16	10	70.61	0	0.00	71.50	10	1,995	0.50%
2021/08/13	2.1	69.74	6	71.45	74.60	-3.9	1,990	-0.20%
2021/08/12	3	67.50	3	68.60	72.10	0	1,978	0.00%
2021/08/11	2	62.55	0	0.00	65.60	2	1,943	0.10%
2021/08/10	1	70.40	2	69.20	65.60	-1	1,938	-0.05%
2021/08/06	2	70.65	9	73.40	73.40	-7	1,901	-0.37%
2021/08/05	0	0.00	5	66.80	66.80	-5	1,941	-0.26%
2021/08/03	4	59.00	5	59.40	62.50	-1	1,923	-0.05%
2021/08/02	0	0.00	14	57.53	57.50	-14	1,859	-0.75%
2021/07/30	8	56.06	16.5	56.64	56.10	-8.5	1,795	-0.47%
2021/07/29	45.9	49.68	30	54.60	54.60	15.9	1,659	0.96%
2021/07/28	8	48.89	3.2	49.65	49.65	4.8	1,541	0.31%
2021/07/27	2	44.13	17	44.63	45.15	-15	1,448	-1.04%
2021/07/26	1	43.25	5	42.30	43.10	-4	1,406	-0.28%
2021/07/21	23	42.13	0	0.00	40.20	23	1,372	1.68%
2021/07/20	1	43.45	19.2	43.67	44.40	-18.2	1,282	-1.42%
2021/07/16	7	40.24	1	41.00	39.60	6	1,214	0.49%
2021/07/15	17	38.72	0	0.00	40.35	17	1,218	1.39%
2021/07/14	0	0.00	8	39.15	40.95	-8	1,255	-0.64%
2021/07/13	7	37.70	24	38.78	37.25	-17	1,251	-1.36%
2021/07/12	0	0.00	1	37.30	37.30	-1	1,232	-0.08%
2021/07/09	0	0.00	2	38.00	37.95	-2	1,234	-0.16%
2021/07/08	0	0.00	11	36.79	36.80	-11	1,228	-0.90%
2021/07/07	0	0.00	10	36.20	36.00	-10	1,240	-0.81%
2021/07/01	1	37.00	0	0.00	35.55	1	1,269	0.08%
2021/06/30	2	38.05	2	38.18	37.15	0	1,269	0.00%
2021/06/25	0	0.00	0	35.65	35.50	0	1,274	0.00%
2021/06/24	0	35.50	0	0.00	35.70	0	1,276	0.00%
2021/06/18	1	35.65	1	34.90	35.00	0	1,484	0.00%
2021/06/07	3	35.55	3	35.65	35.20	0	1,544	0.00%
2021/06/04	2	36.58	3	36.87	36.40	-1	1,593	-0.06%
2021/06/03	0	0.00	1	36.40	36.85	-1	1,582	-0.06%
2021/06/01	1	36.80	21	36.04	35.90	-20	1,571	-1.27%
2021/05/31	13	36.06	3	34.50	36.50	10	1,551	0.64%
2021/05/28	8	35.30	0	0.00	35.05	8	1,530	0.52%
2021/05/26	17	36.62	22	37.18	36.35	-5	1,489	-0.34%
2021/05/24	11	35.00	1	36.10	35.35	10	1,298	0.77%
2021/05/21	5	31.40	30	31.78	33.95	-25	1,241	-2.01%
2021/05/20	30	32.49	0	0.00	32.15	30	1,226	2.45%
2021/05/17	0	0.00	5	33.70	33.70	-5	1,189	-0.42%
2021/05/13	1	35.95	0	0.00	32.50	1	1,128	0.09%
2021/05/05	0	0.00	5	32.15	32.05	-5	990	-0.50%
2021/05/04	0	0.00	0	33.00	31.15	0	985	0.00%
2021/05/03	0	0.00	0	33.25	32.50	0	974	0.00%
2021/04/28	0	0.00	0	34.12	33.30	0	959	0.00%
2021/04/27	2	34.60	0	0.00	34.00	2	955	0.21%
2021/04/23	5	33.00	0	0.00	33.00	5	937	0.53%
2021/04/21	5	35.70	3	35.57	35.00	2	904	0.22%
2021/04/20	31	36.43	28	36.62	36.30	3	883	0.34%
2021/04/19	10	35.06	9	36.09	36.85	1	800	0.12%
2021/04/15	0	0.00	6	33.08	33.40	-6	725	-0.83%
2021/04/13	0	0.00	27	32.83	32.50	-27	695	-3.88%
2021/04/12	0	33.62	0	0.00	32.65	0	671	0.00%
2021/04/07	1	33.20	12	32.76	33.00	-11	646	-1.70%
2021/03/31	1	31.50	0	0.00	31.80	1	595	0.17%
2021/03/29	5	31.20	0	0.00	30.95	5	577	0.87%
2021/03/26	7	31.07	0	0.00	30.90	7	569	1.23%
2021/03/25	2	34.00	3	31.60	31.35	-1	556	-0.18%
2021/03/24	10	33.95	3	33.90	34.00	7	511	1.37%
2021/03/23	20	30.40	6	29.54	31.65	14	392	3.57%
2021/03/22	0	28.85	67	28.80	28.80	-67	342	-19.56%
2021/03/19	1	28.95	1	29.10	28.85	0	331	0.00%
2021/03/18	67	28.89	1	29.00	29.05	66	322	20.45%
2021/03/17	0	0.00	10	28.60	28.60	-10	297	-3.36%
2021/03/16	0	28.75	0	0.00	28.50	0	291	0.00%
2021/03/15	3	28.55	0	0.00	28.50	3	288	1.04%
2021/03/12	1	28.60	1	28.50	28.60	0	280	0.00%
2021/03/11	1	28.40	1	28.45	28.45	0	267	0.00%
2021/03/10	6	28.41	2	28.35	28.40	4	252	1.59%
2021/03/05	0	24.45	0	0.00	24.25	0	174	0.00%
2021/02/25	0	23.90	0	0.00	23.85	0	169	0.00%
2021/02/18	0	0.00	2	23.50	23.60	-2	146	-1.37%
2021/02/05	0	0.00	1	23.05	23.05	-1	127	-0.79%
2021/02/03	0	0.00	1	22.70	22.80	-1	125	-0.80%
2021/02/02	0	0.00	1	22.75	22.75	-1	127	-0.78%
2021/01/28	1	22.60	0	0.00	22.60	1	117	0.85%
2021/01/21	1	22.30	0	0.00	22.35	1	131	0.76%
2021/01/18	0	23.10	0	0.00	22.45	0	126	0.00%
2020/12/03	1	23.30	0	0.00	23.35	1	155	0.64%
2020/09/15	0	0.00	2	24.25	24.20	-2	733	-0.27%
2020/09/08	2	24.95	0	0.00	24.75	2	1,249	0.16%
2020/08/21	0	0.00	2	23.83	24.05	-2	1,442	-0.14%
2020/08/19	0	0.00	3	25.55	25.60	-3	1,461	-0.21%
2020/08/03	0	0.00	17	27.68	27.70	-17	1,668	-1.02%
2020/07/29	0	0.00	1	26.40	26.40	-1	1,762	-0.06%
2020/07/16	1	28.35	0	0.00	28.10	1	1,891	0.05%
2020/07/15	0	0.00	7	28.01	27.75	-7	1,899	-0.37%
2020/07/13	0	0.00	34	28.70	28.60	-34	1,884	-1.80%
2020/07/10	1	29.05	0	0.00	29.05	1	1,885	0.05%
2020/07/09	36	30.38	0	0.00	30.35	36	1,873	1.92%
2020/07/08	19	29.56	0	0.00	29.95	19	1,839	1.03%
2020/07/06	3	28.90	17	29.15	28.90	-14	1,784	-0.78%
2020/07/03	10	29.70	0	0.00	29.50	10	1,762	0.57%
2020/07/02	3	30.30	0	0.00	29.80	3	1,738	0.17%
2020/07/01	0	0.00	2	29.60	29.85	-2	1,725	-0.12%
2020/06/30	2	29.30	1	29.65	29.30	1	1,713	0.06%
2020/06/29	2	30.68	0	0.00	29.90	2	1,700	0.12%
2020/06/23	0	0.00	2	31.30	30.70	-2	1,644	-0.12%
2020/06/22	5	30.75	0	0.00	31.30	5	1,587	0.32%
2020/06/19	9	32.68	9	31.88	31.50	0	1,539	0.00%
2020/06/18	19	34.36	2	33.85	35.00	17	1,434	1.19%
2020/06/17	4	30.69	8	31.63	31.95	-4	1,213	-0.33%
2020/06/16	0	0.00	1	29.15	29.05	-1	1,098	-0.09%
2020/06/15	3	29.27	2	29.13	29.00	1	1,081	0.09%
2020/06/11	0	0.00	1	28.05	27.25	-1	1,032	-0.10%
2020/06/10	2	28.98	2	29.05	29.00	0	1,022	0.00%
2020/06/08	0	0.00	1	28.45	28.00	-1	1,004	-0.10%
2020/06/05	28	30.76	2	29.70	29.20	26	981	2.65%
2020/06/04	4	28.70	15	28.80	28.80	-11	882	-1.25%
2020/06/01	0	0.00	12	26.06	26.00	-12	863	-1.39%
2020/05/27	1	26.50	3	27.20	26.20	-2	843	-0.24%
2020/05/26	4	27.49	0	0.00	27.35	4	828	0.48%
2020/05/25	5	28.32	5	28.69	28.60	0	804	0.00%
2020/05/22	2	27.45	3	27.03	26.85	-1	755	-0.13%
2020/05/21	1	26.70	0	0.00	26.60	1	739	0.14%
2020/05/20	2	27.33	0	0.00	27.30	2	727	0.28%
2020/05/19	6	27.84	0	0.00	27.85	6	718	0.84%
2020/05/18	5	27.50	0	0.00	27.50	5	678	0.74%
2020/05/13	4	25.83	0	0.00	26.40	4	616	0.65%
2020/05/07	1	27.60	0	0.00	27.45	1	560	0.18%
2020/05/05	1	28.35	6	28.27	28.60	-5	493	-1.01%
2020/05/04	1	29.20	1	28.50	29.20	0	455	0.00%
2020/04/30	7	28.21	3	27.87	27.80	4	391	1.02%
2020/04/29	0	0.00	11	26.03	26.25	-11	332	-3.31%
2020/04/24	11	22.94	5	23.05	23.30	6	288	2.08%
2020/04/23	0	0.00	7	22.17	22.00	-7	275	-2.54%
2020/04/21	12	22.58	0	0.00	21.95	12	267	4.48%
2020/04/20	5	22.67	0	0.00	23.30	5	259	1.93%
2020/04/16	0	0.00	3	21.38	21.90	-3	240	-1.25%
2020/04/15	3	22.15	0	0.00	21.40	3	236	1.27%
2020/04/08	0	19.00	0	0.00	18.70	0	205	0.00%
2020/04/06	0	0.00	1	16.60	17.05	-1	205	-0.49%
2020/03/31	1	16.40	0	0.00	16.10	1	202	0.49%
2020/03/26	0	0.00	6	15.40	15.30	-6	198	-3.02%
2020/03/23	0	0.00	2	12.63	13.10	-2	191	-1.04%
2020/03/18	2	15.50	2	15.50	14.20	0	181	0.00%
2020/01/06	1	24.60	0	0.00	24.50	1	227	0.44%
2019/12/19	0	0.00	5	25.00	24.85	-5	225	-2.21%
2019/12/13	0	0.00	20	24.85	24.85	-20	237	-8.41%
2019/12/12	1	25.25	0	0.00	25.00	1	235	0.42%
2019/12/11	3	25.52	0	0.00	25.35	3	234	1.28%
2019/12/09	2	25.70	2	24.85	25.90	0	217	0.00%
2019/12/06	3	24.35	0	0.00	24.25	3	187	1.60%
2019/12/04	0	0.00	5	24.60	24.45	-5	185	-2.69%
2019/12/02	2	24.10	0	0.00	24.20	2	179	1.11%
2019/11/27	1	24.30	1	24.40	24.40	0	179	0.00%
2019/11/21	1	24.10	0	0.00	24.20	1	178	0.56%
2019/11/18	2	23.90	0	0.00	23.95	2	179	1.12%
2019/11/15	4	23.85	0	0.00	23.90	4	180	2.22%
2019/11/14	2	23.80	0	0.00	23.70	2	179	1.12%
2019/11/13	3	24.45	0	0.00	24.20	3	177	1.69%
2019/11/11	6	24.79	0	0.00	24.55	6	174	3.44%
2019/11/07	0	0.00	10	26.05	25.85	-10	170	-5.86%
2019/11/04	0	0.00	1	25.55	25.55	-1	160	-0.62%
2019/11/01	0	0.00	1	25.60	25.50	-1	169	-0.59%
2019/10/30	1	25.55	0	0.00	25.65	1	168	0.59%
2019/10/24	2	25.60	0	0.00	25.75	2	177	1.13%
2019/10/23	1	25.00	0	0.00	25.00	1	179	0.56%
2019/10/22	1	25.00	0	0.00	25.10	1	184	0.54%
2019/10/21	3	24.98	0	0.00	24.95	3	189	1.58%
2019/10/18	1	25.00	0	0.00	24.90	1	195	0.51%
2019/10/17	2	25.13	0	0.00	25.00	2	201	0.99%
2019/10/15	1	25.20	0	0.00	25.30	1	232	0.43%
2019/09/16	0	0.00	4	25.75	25.75	-4	302	-1.32%
2019/07/22	4	28.10	1	28.05	27.90	3	256	1.17%
2019/07/19	0	0.00	1	27.90	27.90	-1	251	-0.40%
2019/07/18	3	28.00	2	27.95	27.80	1	245	0.41%
2019/07/15	1	27.45	0	0.00	27.20	1	217	0.46%
2019/07/11	1	26.65	0	0.00	26.65	1	208	0.48%
2019/06/17	0	0.00	1	25.00	25.00	-1	362	-0.28%
2019/05/28	0	0.00	5	23.50	23.50	-5	480	-1.04%
2019/05/16	1	23.95	0	0.00	23.80	1	743	0.13%
2019/05/15	1	22.95	1	23.15	23.60	0	762	0.00%
2019/04/29	0	0.00	1	25.40	25.40	-1	805	-0.12%
2019/04/26	1	26.40	0	0.00	26.50	1	804	0.12%
2019/04/23	5	26.80	0	0.00	26.75	5	805	0.62%
2019/04/17	0	0.00	2	27.90	27.55	-2	824	-0.24%
2019/04/12	0	0.00	1	27.40	27.30	-1	847	-0.12%
2019/04/09	0	0.00	1	27.30	27.35	-1	845	-0.12%
2019/04/02	1	27.10	0	0.00	26.90	1	827	0.12%
2019/04/01	0	0.00	6	27.40	27.30	-6	820	-0.73%
2019/03/29	54	28.59	48	29.33	28.20	6	807	0.74%
2019/03/28	0	0.00	6	28.26	28.45	-6	703	-0.85%
2019/03/26	0	0.00	1	25.95	25.85	-1	674	-0.15%
2019/03/25	5	26.10	0	0.00	25.90	5	672	0.74%
2019/03/22	1	26.65	10	26.60	26.50	-9	674	-1.33%
2019/03/21	1	26.85	0	0.00	26.65	1	692	0.14%
2019/03/20	1	26.60	0	0.00	26.60	1	692	0.14%
2019/03/19	0	0.00	2	27.05	27.05	-2	690	-0.29%
2019/03/15	1	27.20	1	27.20	27.30	0	691	0.00%
2019/03/14	1	28.00	0	0.00	27.30	1	690	0.14%
2019/03/13	6	27.78	1	28.80	28.00	5	686	0.73%
2019/03/06	0	26.80	0	0.00	26.80	0	678	0.01%
2019/03/05	0	0.00	4	26.70	26.50	-4	674	-0.59%
2019/02/25	9	27.18	1	26.60	26.80	8	659	1.21%
2019/02/22	1	27.60	0	0.00	27.60	1	646	0.15%
2019/02/21	1	28.95	0	0.00	28.60	1	633	0.16%
2019/02/20	2	28.70	0	0.00	29.10	2	617	0.32%
2019/02/19	1	29.00	0	0.00	28.75	1	597	0.17%
2019/02/18	11	28.76	16	28.43	29.35	-5	567	-0.88%
2019/02/15	1	27.35	0	0.00	27.35	1	458	0.22%
2019/02/11	0	0.00	1	23.80	23.75	-1	394	-0.25%
2019/01/28	1	24.00	0	0.00	24.00	1	395	0.25%
2019/01/16	0	0.00	1	24.05	24.00	-1	407	-0.25%
2019/01/09	0	0.00	10	24.44	24.35	-10	405	-2.47%
2019/01/04	1	23.50	5	23.50	23.50	-4	394	-1.01%
2018/12/26	1	22.70	0	0.00	22.40	1	410	0.24%
2018/12/20	1	22.50	0	0.00	22.60	1	494	0.20%
2018/12/19	5	22.70	0	0.00	22.65	5	503	0.99%
2018/12/18	2	22.85	0	0.00	22.80	2	539	0.37%
2018/12/14	2	23.30	5	23.50	22.90	-3	726	-0.41%
2018/12/10	2	22.88	0	0.00	22.60	2	706	0.28%
2018/12/06	1	22.25	0	0.00	21.95	1	717	0.14%
2018/12/05	2	23.13	0	0.00	22.90	2	717	0.28%
2018/12/04	2	23.35	0	0.00	23.20	2	728	0.27%
2018/12/03	0	0.00	5	23.35	23.20	-5	729	-0.69%
2018/11/29	5	22.85	1	22.10	23.65	4	705	0.57%
2018/11/21	0	21.00	0	0.00	21.00	0	705	0.00%
2018/11/09	1	21.55	0	0.00	21.25	1	733	0.14%
2018/11/02	3	21.10	1	21.05	21.30	2	787	0.25%
2018/10/11	3	24.20	5	24.20	24.20	-2	1,124	-0.18%
2018/10/08	2	28.00	2	27.98	27.80	0	1,183	0.00%
2018/10/05	0	0.00	2	27.50	27.60	-2	1,206	-0.17%
2018/09/28	0	0.00	1	28.60	28.65	-1	1,283	-0.08%
2018/09/27	1	30.50	7	30.26	28.80	-6	1,296	-0.46%
2018/09/26	5	28.18	2	28.23	28.70	3	1,251	0.24%
2018/09/25	1	28.30	0	0.00	28.40	1	1,269	0.08%
2018/09/21	8	29.16	12	29.43	30.30	-4	1,244	-0.32%
2018/09/20	4	28.40	0	0.00	28.45	4	1,103	0.36%
2018/09/18	0	0.00	3	25.92	25.90	-3	1,098	-0.27%
2018/09/14	1	26.90	6	26.78	26.85	-5	1,227	-0.41%
2018/09/13	0	0.00	1	26.70	26.70	-1	1,342	-0.07%
2018/09/10	4	26.20	0	0.00	25.20	4	1,482	0.27%
2018/09/05	0	0.00	1	28.90	28.90	-1	1,682	-0.06%
2018/08/29	1	29.40	0	0.00	29.35	1	1,874	0.05%
2018/08/28	0	0.00	1	29.50	29.50	-1	2,059	-0.05%
2018/08/27	0	0.00	3	29.85	29.85	-3	2,168	-0.14%
2018/08/22	0	0.00	2	29.70	29.70	-2	2,359	-0.08%
2018/08/20	3	29.35	2	29.48	29.30	1	2,380	0.04%
2018/08/14	1	30.15	0	0.00	30.15	1	2,500	0.04%
2018/08/13	2	29.70	0	0.00	30.15	2	2,512	0.08%
2018/08/10	2	31.60	1	31.95	31.60	1	2,499	0.04%
2018/08/08	5	32.23	0	0.00	32.00	5	2,507	0.20%
2018/08/07	4	33.00	1	33.00	32.60	3	2,504	0.12%
2018/08/06	13	33.40	10	34.18	33.45	3	2,497	0.12%
2018/08/03	6	32.93	14	33.28	33.60	-8	2,438	-0.33%
2018/08/02	1	30.40	0	0.00	31.50	1	2,358	0.04%
2018/08/01	0	0.00	1	30.70	30.40	-1	2,347	-0.04%
2018/07/25	2	30.15	2	30.00	29.80	0	2,604	0.00%
2018/07/24	2	29.75	0	0.00	30.30	2	2,696	0.07%
2018/07/19	0	0.00	1	30.60	30.50	-1	3,179	-0.03%
2018/07/17	2	32.70	0	0.00	32.55	2	3,549	0.06%
2018/07/16	3	33.67	3	33.63	33.50	0	3,846	0.00%
2018/07/13	1	32.35	0	0.00	32.40	1	3,849	0.03%
2018/07/12	0	0.00	1	32.20	31.65	-1	3,838	-0.03%
2018/07/11	1	31.20	0	0.00	30.95	1	3,845	0.03%
2018/07/10	0	0.00	2	30.90	31.30	-2	3,899	-0.05%
2018/07/05	2	28.75	0	0.00	28.70	2	4,128	0.05%
2018/07/02	0	0.00	1	33.00	32.60	-1	4,400	-0.02%
2018/06/29	1	33.20	0	0.00	32.55	1	4,401	0.02%
2018/06/27	2	32.65	0	0.00	32.65	2	4,409	0.05%
2018/06/26	1	32.70	2	34.20	32.85	-1	4,434	-0.02%
2018/06/25	1	36.25	1	36.55	35.60	0	4,389	0.00%
2018/06/22	2	35.90	4	35.93	35.20	-2	4,362	-0.05%
2018/06/21	0	0.00	2	34.75	34.90	-2	4,287	-0.05%
2018/06/20	3	34.80	1	34.75	34.05	2	4,259	0.05%
2018/06/19	1	33.70	1	34.50	33.70	0	4,162	0.00%
2018/06/15	2	34.85	8	34.68	34.00	-6	4,149	-0.14%
2018/06/14	3	34.47	4	34.60	34.60	-1	4,064	-0.02%
2018/06/13	9	33.98	9	33.70	33.20	0	4,001	0.00%
2018/06/12	11	33.13	4	33.13	32.70	7	3,920	0.18%
2018/06/11	0	0.00	1	31.75	31.70	-1	3,863	-0.03%
2018/06/08	1	32.40	0	0.00	31.60	1	3,848	0.03%
2018/06/07	7	32.66	10	32.75	32.65	-3	3,812	-0.08%
2018/06/06	1	32.90	1	33.80	32.05	0	3,743	0.00%
2018/06/05	72	35.59	73	36.18	32.90	-1	3,699	-0.03%
2018/06/04	3	32.63	7	34.39	35.25	-4	3,510	-0.11%
2018/06/01	20	32.06	23	32.15	32.05	-3	3,396	-0.09%
2018/05/31	7	29.90	4	30.49	30.75	3	3,260	0.09%
2018/05/30	0	0.00	1	28.80	28.30	-1	3,215	-0.03%
2018/05/29	3	28.90	3	28.30	28.25	0	3,192	0.00%
2018/05/24	6	29.68	4	30.19	29.50	2	3,139	0.06%
2018/05/23	0	0.00	1	28.50	30.00	-1	3,077	-0.03%
2018/05/21	1	27.80	6	27.80	27.85	-5	3,008	-0.17%
2018/05/18	2	29.50	2	28.95	28.40	0	2,988	0.00%
2018/05/17	2	30.00	0	0.00	29.10	2	2,974	0.07%
2018/05/14	0	0.00	1	29.60	29.30	-1	2,915	-0.03%
2018/05/11	1	30.55	0	0.00	29.60	1	2,893	0.03%
2018/05/10	0	0.00	1	31.50	30.95	-1	2,864	-0.03%
2018/05/09	1	29.80	0	0.00	29.85	1	2,811	0.04%
2018/05/08	2	30.50	0	0.00	30.00	2	2,781	0.07%
2018/05/07	1	30.25	1	29.95	30.25	0	2,739	0.00%
2018/05/04	5	30.20	4	31.26	29.45	1	2,702	0.04%
2018/05/03	2	33.80	2	33.70	32.30	0	2,620	0.00%
2018/05/02	7	34.39	4	34.94	34.30	3	2,549	0.12%
2018/04/30	9	34.97	7	35.73	33.75	2	2,479	0.08%
2018/04/27	8	34.22	15	35.07	34.00	-7	2,379	-0.29%
2018/04/26	7	37.66	2	39.25	36.20	5	2,269	0.22%
2018/04/25	11	39.51	8	38.94	40.20	3	2,092	0.14%
2018/04/24	18	38.95	10	40.75	36.55	8	1,863	0.43%
2018/04/23	5	37.42	15	38.16	39.10	-10	1,636	-0.61%
2018/04/20	230	35.43	231	33.46	35.55	-1	1,467	-0.07%	大買/大賣/
2018/04/19	0	0.00	2	30.38	32.35	-2	1,149	-0.17%
2018/04/18	4	29.20	1	29.20	29.45	3	1,088	0.28%
2018/04/17	2	30.45	0	0.00	29.20	2	1,072	0.19%
2018/04/16	2	30.95	6	30.74	30.40	-4	1,030	-0.39%
2018/04/13	2	31.00	3	29.50	30.05	-1	957	-0.10%
2018/04/12	14	33.15	2	33.83	32.00	12	904	1.33%
2018/04/11	3	29.38	1	32.10	32.10	2	747	0.27%
2018/04/10	6	30.14	7	30.34	29.20	-1	663	-0.15%
2018/04/09	4	30.15	1	30.10	30.45	3	464	0.65%
2018/04/03	17	26.99	27	26.46	27.70	-10	420	-2.38%
2018/04/02	19	25.41	3	25.43	25.20	16	331	4.83%
2018/03/31	10	25.50	10	25.50	25.25	0	317	0.00%
2018/03/14	1	21.45	0	0.00	21.45	1	105	0.95%
2018/02/12	0	0.00	2	20.15	20.15	-2	170	-1.17%
2018/02/06	2	19.60	0	0.00	19.35	2	168	1.18%
2018/01/03	1	22.70	0	0.00	22.65	1	206	0.49%