和康生 (1783)-凱基-永康券商分點個股進出

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
44.00
漲跌
▲0.30
漲幅
+0.69%
成交量
61張
產業
上市生技醫療類股
127人加入追蹤

立即追蹤
本地時間:14:30

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

和康生 (1783)籌碼相關－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/11/21	0	0.00	1	44.00	43.70	-1	112	-0.89%
2024/11/18	0	0.00	2	42.00	41.90	-2	111	-1.79%
2024/11/14	2	42.10	0	0.00	41.85	2	113	1.77%
2024/11/08	0	0.00	1	43.40	43.80	-1	120	-0.83%
2024/10/24	0	43.00	0	0.00	42.10	0	144	0.00%
2024/09/27	1	42.50	0	0.00	42.35	1	298	0.33%
2024/08/30	0	0.00	1	46.60	46.55	-1	419	-0.24%
2024/08/27	5	45.30	5	46.40	46.50	0	432	0.00%
2024/08/23	0	0.00	5	46.00	46.10	-5	429	-1.16%
2024/08/21	0	0.00	6	44.88	45.10	-6	430	-1.39%
2024/08/19	0	0.00	1	43.80	43.80	-1	427	-0.23%
2024/08/14	0	0.00	6	43.20	43.20	-6	425	-1.41%
2024/08/12	0	0.00	1	43.50	42.75	-1	424	-0.24%
2024/08/05	10	38.35	0	0.00	38.10	10	412	2.42%
2024/08/02	9	42.97	0	0.00	42.30	9	406	2.21%
2024/07/31	3	43.00	0	0.00	43.10	3	402	0.75%
2024/07/26	0	0.00	1	44.20	44.30	-1	396	-0.25%
2024/07/23	0	0.00	1	45.50	45.55	-1	393	-0.25%
2024/07/19	25	48.70	2	46.50	46.50	23	384	5.99%
2024/07/18	2	45.50	2	46.70	48.00	0	346	0.00%
2024/07/10	1	45.10	0	0.00	45.35	1	329	0.30%
2024/07/02	2	50.99	3.1	50.23	50.40	-1.1	262	-0.41%
2024/07/01	0.1	49.55	9	49.68	50.20	-8.9	214	-4.16%
2024/06/25	0	0.00	5	45.65	46.20	-5	172	-2.90%
2024/06/21	9	46.35	0	0.00	46.30	9	170	5.29%
2024/06/19	4	45.70	0	0.00	45.70	4	166	2.41%
2024/06/18	8	46.19	3	46.37	46.35	5	165	3.03%
2024/06/14	0	0.00	0	44.25	44.25	0	157	0.00%
2024/06/11	5	46.20	1	46.00	45.70	4	157	2.54%
2024/06/04	0	0.00	3	45.27	44.30	-3	149	-2.00%
2024/05/10	20	43.20	20	43.38	43.40	0	155	0.00%
2024/04/01	0	0.00	1	46.35	46.55	-1	166	-0.60%
2024/03/28	6	45.96	0	0.00	45.70	6	166	3.61%
2024/03/26	0	46.20	1	46.20	45.35	-1	167	-0.60%
2024/03/25	10	45.92	0	0.00	45.90	10	166	6.00%
2024/03/22	0.1	45.15	0	0.00	45.00	0.1	166	0.06%
2024/03/12	0	0.00	1	45.50	45.60	-1	166	-0.60%
2024/01/12	0	0.00	1	46.00	45.70	-1	191	-0.52%
2024/01/10	0	0.00	9	46.03	45.75	-9	194	-4.63%
2024/01/05	0	0.00	2	48.15	47.75	-2	209	-0.95%
2023/12/25	1	47.80	1	47.85	47.60	0	231	0.00%
2023/12/15	0	0.00	2	48.60	48.60	-2	230	-0.87%
2023/12/11	4	48.35	0	0.00	47.90	4	236	1.69%
2023/12/07	1	47.80	0	0.00	47.80	1	237	0.42%
2023/12/04	0	0.00	0.3	49.75	49.55	-0.3	239	-0.10%
2023/11/27	0	0.00	1	50.00	49.00	-1	250	-0.40%
2023/11/24	0.3	48.80	0	0.00	48.30	0.3	245	0.12%
2023/11/23	0	0.00	3	48.83	48.75	-3	245	-1.22%
2023/11/22	1	48.25	0	0.00	47.90	1	247	0.40%
2023/11/14	0.1	46.30	0	0.00	46.40	0.1	262	0.04%
2023/11/09	3	47.17	0	0.00	46.95	3	270	1.11%
2023/11/08	0	0.00	2	49.15	48.90	-2	278	-0.72%
2023/10/31	2	46.95	0	0.00	46.95	2	326	0.61%
2023/10/18	0	0.00	2	46.60	46.55	-2	654	-0.31%
2023/10/16	2	48.65	1.3	48.68	47.25	0.7	703	0.10%
2023/10/13	0	0.00	10	49.90	49.85	-10	708	-1.41%
2023/10/11	5	52.24	11	52.09	51.70	-6	712	-0.84%
2023/10/03	1	57.30	0	0.00	57.00	1	753	0.13%
2023/10/02	0.1	57.59	0	0.00	57.80	0.1	779	0.02%
2023/09/28	2.2	57.68	0	0.00	57.10	2.2	800	0.28%
2023/09/27	0	57.00	0	0.00	56.80	0	824	0.00%
2023/09/25	0.1	56.80	0	0.00	56.90	0.1	909	0.01%
2023/09/21	1	55.10	0	0.00	55.10	1	986	0.10%
2023/09/18	1	57.60	0	0.00	57.10	1	1,155	0.09%
2023/09/15	5	56.90	1	57.00	57.00	4	1,165	0.34%
2023/09/12	1	54.50	0	0.00	54.60	1	1,233	0.08%
2023/09/11	0	0.00	1	55.30	54.50	-1	1,237	-0.08%
2023/09/07	2	55.80	1	56.90	55.60	1	1,243	0.08%
2023/09/06	12	58.77	0	0.00	58.60	12	1,249	0.96%
2023/09/05	3	58.74	1	59.20	58.80	2	1,253	0.16%
2023/09/01	3	58.33	1	58.50	58.40	2	1,266	0.16%
2023/08/31	1	57.50	1	57.90	57.60	0	1,270	0.00%
2023/08/30	1	56.80	1	57.30	57.50	0	1,277	0.00%
2023/08/24	1	54.80	0	0.00	55.30	1	1,321	0.08%
2023/08/22	3	55.63	0.3	55.79	54.80	2.7	1,368	0.19%
2023/08/15	1	57.00	0	0.00	57.50	1	1,458	0.07%
2023/08/14	1	58.00	8	58.14	57.00	-7	1,470	-0.48%
2023/08/11	3	59.83	0	0.00	59.40	3	1,477	0.20%
2023/08/09	6	60.33	0	0.00	60.70	6	1,492	0.40%
2023/08/08	21	61.26	1	61.50	60.80	20	1,505	1.33%
2023/08/07	18	61.24	0	0.00	62.00	18	1,543	1.17%
2023/08/04	14	61.69	0	0.00	62.00	14	1,570	0.89%
2023/08/02	20	62.70	1	64.30	62.20	19	1,613	1.18%
2023/08/01	2	64.15	2	64.35	64.20	0	1,681	0.00%
2023/07/31	2	63.40	0	0.00	62.40	2	1,892	0.11%
2023/07/28	3	66.27	0	0.00	64.50	3	1,955	0.15%
2023/07/27	74	63.66	31.1	65.83	66.10	42.9	1,869	2.29%
2023/07/26	3	60.60	0	0.00	60.10	3	1,872	0.16%
2023/07/24	10	61.20	0	0.00	59.90	10	1,888	0.53%
2023/07/21	0.2	62.68	1	63.20	60.40	-0.9	1,892	-0.04%
2023/07/20	0.1	62.40	3	61.23	62.30	-2.9	1,888	-0.15%
2023/07/19	2	61.90	7	62.13	62.30	-5	1,914	-0.26%
2023/07/18	7	60.84	0	0.00	59.10	7	1,934	0.36%
2023/07/17	3	62.07	0	0.00	62.00	3	2,063	0.15%
2023/07/14	7	60.54	0	0.00	60.50	7	2,147	0.33%
2023/07/13	11	60.24	0	0.00	59.80	11	2,154	0.51%
2023/07/12	21	61.54	0	0.00	60.60	21	2,175	0.97%
2023/07/11	8	63.25	0	0.00	63.00	8	2,166	0.37%
2023/07/10	1	63.60	2	64.80	64.20	-1	2,164	-0.05%
2023/07/07	0	0.00	6	64.87	64.80	-6	2,163	-0.28%
2023/07/06	11	63.34	7	63.86	64.60	4	2,146	0.19%
2023/07/05	4	65.23	3	64.47	64.20	1	2,135	0.05%
2023/07/04	3	66.17	20	66.69	65.10	-17	2,115	-0.80%
2023/07/03	11	62.65	14	64.17	64.70	-3	2,081	-0.14%
2023/06/30	3	63.80	5	64.74	63.80	-2	2,058	-0.10%
2023/06/29	4	63.63	7	64.09	63.60	-3	2,030	-0.15%
2023/06/28	13.1	62.54	2	62.20	62.20	11.1	2,000	0.55%
2023/06/27	0.1	61.90	39	64.04	65.30	-38.9	1,923	-2.02%
2023/06/26	1	59.20	0	0.00	59.40	1	1,856	0.05%
2023/06/21	1	60.10	0	0.00	60.40	1	1,863	0.05%
2023/06/19	0	0.00	1	61.20	60.20	-1	1,868	-0.05%
2023/06/16	0	0.00	9	59.63	59.80	-9	1,867	-0.48%
2023/06/14	0	0.00	6	57.20	57.10	-6	1,862	-0.32%
2023/06/13	5	57.22	0	0.00	57.30	5	1,885	0.27%
2023/06/12	13	57.95	0	0.00	57.30	13	1,893	0.69%
2023/06/09	1	59.20	1	59.00	59.00	0	1,904	0.00%
2023/06/08	14	58.46	1	58.60	58.10	13	1,920	0.68%
2023/06/07	0	0.00	1	59.00	59.10	-1	1,942	-0.05%
2023/06/06	6	58.10	0	0.00	57.80	6	1,944	0.31%
2023/06/05	6	58.72	0	0.00	58.20	6	1,961	0.31%
2023/06/02	1	58.30	0	0.00	58.00	1	2,009	0.05%
2023/06/01	7	57.54	0	0.00	57.90	7	2,121	0.33%
2023/05/31	1	56.50	0	0.00	57.30	1	2,176	0.05%
2023/05/30	6	56.38	0	0.00	56.30	6	2,222	0.27%
2023/05/29	4	56.15	0	0.00	57.10	4	2,260	0.18%
2023/05/26	29	57.64	0	0.00	56.40	29	2,289	1.27%
2023/05/25	3	59.70	0	0.00	59.50	3	2,294	0.13%
2023/05/24	7	60.76	0	0.00	60.70	7	2,436	0.29%
2023/05/19	13	60.35	0	0.00	59.70	13	2,576	0.50%
2023/05/17	2	61.20	0	0.00	61.20	2	2,596	0.08%
2023/05/16	4	60.88	0	0.00	60.90	4	2,627	0.15%
2023/05/15	2	60.01	0	0.00	60.90	2	2,644	0.08%
2023/05/12	39	64.35	3.6	64.21	62.90	35.4	2,684	1.32%
2023/05/11	39	64.35	3.6	64.21	63.60	35.4	2,740	1.29%
2023/05/10	16	66.50	2	67.50	67.10	14	2,800	0.50%
2023/05/09	15	68.57	0	0.00	67.40	15	3,042	0.49%
2023/05/08	4.2	71.82	8	71.30	70.50	-3.8	3,434	-0.11%
2023/05/05	4	71.28	18	72.41	71.50	-14	3,380	-0.41%
2023/05/04	1	65.20	61	67.33	69.30	-60	3,167	-1.89%
2023/05/03	7	63.46	6	64.12	63.00	1	3,104	0.03%
2023/05/02	5	64.82	13	65.00	64.50	-8	3,133	-0.26%
2023/04/28	0	0.00	1	62.20	61.70	-1	3,075	-0.03%
2023/04/25	0.2	60.63	1	60.70	59.50	-0.9	3,236	-0.03%
2023/04/24	2.3	61.38	2	61.30	61.30	0.3	3,219	0.01%
2023/04/21	10	58.31	0	0.00	58.10	10	3,187	0.31%
2023/04/20	18.1	62.11	23	65.77	59.70	-4.9	3,152	-0.16%
2023/04/19	2.1	63.10	35	61.35	62.10	-32.9	3,038	-1.08%
2023/04/18	0	0.00	2	59.45	58.20	-2	2,999	-0.07%
2023/04/17	1.1	58.20	13	58.82	59.10	-11.9	3,020	-0.39%
2023/04/14	5	57.30	0	0.00	56.50	5	3,013	0.17%
2023/04/13	0	0.00	2	57.40	56.60	-2	3,039	-0.07%
2023/04/12	0	0.00	6	56.92	56.90	-6	3,049	-0.20%
2023/04/10	0	0.00	2	57.45	56.30	-2	3,152	-0.06%
2023/04/06	0	56.50	3	56.80	56.50	-3	3,531	-0.08%
2023/03/31	0	0.00	1	56.10	55.70	-1	3,676	-0.03%
2023/03/30	1	55.20	0	0.00	55.50	1	3,700	0.03%
2023/03/29	0	0.00	2	56.10	56.00	-2	3,727	-0.05%
2023/03/28	1	54.60	0	0.00	54.50	1	3,727	0.03%
2023/03/27	0	56.30	0	0.00	56.10	0	3,754	0.00%
2023/03/22	1.8	54.55	0	0.00	54.60	1.8	3,781	0.05%
2023/03/21	1	53.70	1	54.40	54.70	0	3,807	0.00%
2023/03/16	5.2	53.55	1	54.30	53.70	4.2	3,785	0.11%
2023/03/15	3	55.40	0	0.00	55.40	3	3,775	0.08%
2023/03/14	1	57.50	0	0.00	55.40	1	3,800	0.03%
2023/03/13	2	55.15	0	0.00	56.40	2	3,787	0.05%
2023/03/10	5	57.32	2	56.60	56.50	3	3,765	0.08%
2023/03/09	2	58.40	0	0.00	58.20	2	3,737	0.05%
2023/03/08	0	59.10	0	0.00	59.00	0	3,725	0.00%
2023/03/07	14.2	59.23	0	0.00	58.80	14.2	3,703	0.38%
2023/03/06	42.2	60.45	22	60.73	60.20	20.2	3,657	0.55%
2023/03/03	0.2	65.15	19	67.15	65.90	-18.8	3,535	-0.53%
2023/03/02	2.2	63.81	5	64.18	63.80	-2.8	3,457	-0.08%
2023/03/01	0	0.00	2	62.20	61.70	-2	3,403	-0.06%
2023/02/24	19	61.37	0	0.00	60.70	19	3,361	0.57%
2023/02/23	3.2	63.13	1	62.70	62.70	2.2	3,325	0.07%
2023/02/22	11	64.75	29	64.90	63.90	-18	3,277	-0.55%
2023/02/21	0.1	62.60	0	0.00	61.90	0.1	3,122	0.00%
2023/02/20	0	0.00	11	62.10	62.70	-11	3,071	-0.36%
2023/02/14	3	57.50	2	58.30	59.30	1	2,875	0.03%
2023/02/13	0.2	59.60	0	0.00	58.00	0.2	2,824	0.01%
2023/02/10	2	59.30	0	0.00	58.20	2	2,797	0.07%
2023/02/09	3	60.00	3	59.80	60.00	0	2,737	0.00%
2023/02/08	7	62.70	6	61.60	61.60	1	2,662	0.04%
2023/02/07	10	60.62	13	61.69	63.30	-3	2,560	-0.12%
2023/02/06	7	60.49	30	61.54	59.90	-23	2,283	-1.01%
2023/02/03	0	0.00	8	57.80	57.80	-8	1,845	-0.43%
2023/01/31	1.1	49.53	2	51.70	52.50	-0.9	1,762	-0.05%
2023/01/17	12	49.75	6	49.75	49.75	6	1,690	0.35%
2023/01/16	4.4	49.91	3	50.67	50.50	1.4	1,644	0.09%
2023/01/13	0.5	50.76	20	49.88	51.00	-19.5	1,577	-1.24%
2023/01/12	2	47.70	2	48.10	47.65	0	1,474	0.00%
2023/01/10	1	47.15	1	48.25	47.00	0	1,450	0.00%
2023/01/09	1	47.20	7	46.95	47.95	-6	1,436	-0.42%
2023/01/06	4	47.03	4	47.06	46.10	0	1,407	0.00%
2023/01/05	2	45.75	2	46.50	45.95	0	1,367	0.00%
2023/01/04	1	44.60	0	0.00	44.35	1	1,331	0.08%
2023/01/03	1	45.70	0	0.00	45.50	1	1,309	0.08%
2022/12/30	7	48.35	0	0.00	47.65	7	1,274	0.55%
2022/12/28	4	50.25	2	49.33	49.00	2	1,227	0.16%
2022/12/27	31	51.20	42	49.80	51.40	-11	1,133	-0.97%
2022/12/26	29.1	50.99	5.2	52.07	51.70	23.9	1,027	2.33%
2022/12/23	3	49.70	3	49.95	52.00	0	741	0.00%
2022/12/15	0	0.00	1	47.20	46.30	-1	456	-0.22%
2022/12/13	22	48.37	1	47.75	47.05	21	425	4.93%
2022/12/12	0	47.05	0	0.00	46.80	0	392	0.01%
2022/12/09	0.1	45.85	0	0.00	45.40	0.1	387	0.01%
2022/12/08	20	47.70	0	0.00	46.30	20	395	5.05%
2022/12/06	0	0.00	1	46.10	47.05	-1	438	-0.23%
2022/12/05	1	44.35	1	44.70	44.25	0	421	0.00%
2022/12/01	1	43.80	0	0.00	43.80	1	448	0.22%
2022/11/28	1	41.45	1	42.25	43.20	0	710	0.00%
2022/11/23	0	0.00	1	41.70	42.20	-1	791	-0.13%
2022/11/21	1	41.50	0	0.00	42.05	1	798	0.13%
2022/11/17	0	0.00	1	40.20	40.25	-1	807	-0.12%
2022/11/14	0.1	39.40	2	38.35	39.15	-1.9	826	-0.23%
2022/11/11	1	38.05	0	0.00	38.00	1	831	0.12%
2022/11/07	0.1	40.80	0	0.00	40.40	0.1	830	0.01%
2022/11/04	0.1	39.70	0	0.00	40.90	0.1	831	0.01%
2022/11/03	0	0.00	1	39.70	39.80	-1	831	-0.12%
2022/11/02	0.1	39.35	0	0.00	38.85	0.1	836	0.01%
2022/11/01	0.2	38.57	0	0.00	39.05	0.2	841	0.02%
2022/10/25	6	34.73	0	0.00	34.50	6	842	0.71%
2022/10/20	0	34.70	0	0.00	35.20	0	859	0.00%
2022/10/18	2	35.65	0	0.00	36.35	2	957	0.21%
2022/10/13	3	35.85	0	0.00	35.10	3	971	0.31%
2022/10/12	6	38.40	0	0.00	38.00	6	968	0.62%
2022/10/11	22	38.90	0	0.00	38.90	22	973	2.26%
2022/10/05	2	40.65	0	0.00	40.55	2	1,032	0.19%
2022/10/04	1	40.65	0	0.00	41.20	1	1,061	0.09%
2022/10/03	2	39.90	0	0.00	39.90	2	1,100	0.18%
2022/09/28	6	40.12	0	0.00	39.25	6	1,202	0.50%
2022/09/26	3	42.07	5	42.45	41.70	-2	1,248	-0.16%
2022/09/23	10	44.95	0	0.00	44.00	10	1,349	0.74%
2022/09/21	1	45.00	0	0.00	44.55	1	1,899	0.05%
2022/09/20	2	45.40	0	0.00	45.50	2	1,959	0.10%
2022/09/19	5	45.90	0	0.00	45.30	5	1,961	0.25%
2022/09/16	5	47.24	10	47.73	46.80	-5	1,968	-0.25%
2022/09/15	4	48.13	0	0.00	48.00	4	2,014	0.20%
2022/09/14	6	49.59	8	50.45	48.55	-2	2,099	-0.10%
2022/09/13	3	48.10	4	49.20	49.25	-1	2,051	-0.05%
2022/09/12	3	45.75	30	47.70	48.45	-27	2,034	-1.33%
2022/09/08	1	44.70	0	0.00	46.30	1	2,012	0.05%
2022/09/07	2	45.20	3	45.98	45.30	-1	1,997	-0.05%
2022/09/06	19	46.17	0	0.00	44.60	19	1,971	0.96%
2022/09/05	25	50.48	0	0.00	49.00	25	1,932	1.29%
2022/09/02	1	48.90	14	50.31	48.95	-13	1,833	-0.71%
2022/09/01	4	46.65	5	46.50	46.25	-1	1,701	-0.06%
2022/08/31	4	46.78	0	0.00	49.40	4	1,656	0.24%
2022/08/29	7	43.19	0	0.00	43.45	7	1,608	0.44%
2022/08/26	2	45.35	0	0.00	45.25	2	1,604	0.12%
2022/08/23	4	43.48	0	0.00	43.80	4	1,581	0.25%
2022/08/22	0	0.00	1	45.50	44.30	-1	1,574	-0.06%
2022/08/19	15	43.79	0	0.00	43.45	15	1,557	0.96%
2022/08/17	0	0.00	1	43.75	43.70	-1	1,540	-0.06%
2022/08/16	1	43.05	0	0.00	42.85	1	1,532	0.07%
2022/08/15	2	42.00	0	0.00	42.15	2	1,528	0.13%
2022/08/12	2	42.00	2	42.60	42.65	0	1,526	0.00%
2022/08/10	26	41.28	0	0.00	41.20	26	1,520	1.71%
2022/08/09	1	40.00	0	0.00	41.10	1	1,518	0.07%
2022/08/08	2	40.53	0	0.00	40.75	2	1,511	0.13%
2022/08/04	2	41.30	1	40.90	41.25	1	1,506	0.07%
2022/08/03	1	42.40	0	0.00	41.20	1	1,504	0.07%
2022/08/02	4	43.00	0	0.00	42.00	4	1,496	0.27%
2022/08/01	3	44.15	0	0.00	43.75	3	1,491	0.20%
2022/07/29	2	44.38	0	0.00	44.20	2	1,487	0.13%
2022/07/28	14	44.82	0	0.00	44.50	14	1,482	0.94%
2022/07/27	11	44.85	0	0.00	44.85	11	1,479	0.74%
2022/07/26	2	45.55	0	0.00	45.30	2	1,471	0.14%
2022/07/25	0	0.00	26	46.93	46.00	-26	1,441	-1.80%
2022/07/21	3	42.70	0	0.00	43.45	3	1,367	0.22%
2022/07/20	5	43.33	0	0.00	42.75	5	1,369	0.36%
2022/07/19	0	0.00	1	44.60	43.45	-1	1,377	-0.07%
2022/07/18	11	43.60	3	43.50	43.50	8	1,388	0.58%
2022/07/15	4.1	44.02	0	0.00	43.80	4.1	1,385	0.30%
2022/07/14	1.1	44.00	0	0.00	45.45	1.1	1,373	0.08%
2022/07/13	0	0.00	4	44.68	45.00	-4	1,375	-0.29%
2022/07/12	10.1	42.36	5	42.22	42.45	5.1	1,350	0.38%
2022/07/11	5	42.00	5	42.70	44.25	0	1,321	0.00%
2022/07/08	2.1	42.36	18	43.45	42.10	-15.9	1,288	-1.23%
2022/07/07	7	40.46	2	41.08	40.50	5	1,241	0.40%
2022/07/06	8	41.52	8	42.69	41.20	0	1,217	0.00%
2022/07/05	1	40.30	0	0.00	40.30	1	1,176	0.08%
2022/07/04	5	40.74	1	40.00	40.15	4	1,156	0.35%
2022/07/01	7	44.36	0	0.00	43.20	7	1,115	0.63%
2022/06/30	10	49.98	11	51.03	48.00	-1	1,006	-0.10%
2022/06/29	2	47.75	4	48.21	48.30	-2	592	-0.34%
2022/06/28	2	42.65	0	0.00	43.95	2	443	0.45%
2022/06/27	26	40.99	0	0.00	40.85	26	382	6.80%
2022/06/24	10	40.44	0	0.00	40.35	10	379	2.64%
2022/06/23	1	42.40	1	40.50	41.05	0	369	0.00%
2022/06/22	1	44.85	2	44.85	44.25	-1	314	-0.32%
2022/06/14	1	39.10	0	0.00	39.80	1	241	0.41%
2022/05/06	0	0.00	1	37.20	37.15	-1	260	-0.38%
2022/04/22	0	0.00	9	44.91	44.60	-9	254	-3.53%
2022/04/19	5	45.40	5	45.70	44.85	0	232	0.00%
2022/04/11	6	41.92	0	0.00	41.40	6	207	2.88%
2022/03/31	10	43.45	0	0.00	43.45	10	219	4.55%
2022/03/30	5	43.95	0	0.00	43.90	5	229	2.18%
2022/03/28	10	43.80	1	43.60	43.65	9	227	3.96%
2022/03/22	1	43.65	1	44.05	44.00	0	225	0.00%
2022/03/16	2	38.50	0	0.00	38.65	2	243	0.82%
2022/03/14	1	39.85	0	0.00	39.65	1	259	0.38%
2022/03/01	0	0.00	1	42.85	42.85	-1	390	-0.26%
2022/02/22	1	43.00	0	0.00	42.60	1	429	0.23%
2022/02/21	1	43.60	0	0.00	43.95	1	432	0.23%
2022/01/24	6	43.18	0	0.00	43.95	6	604	0.99%
2022/01/21	1	44.80	1	44.90	44.55	0	604	0.00%
2022/01/19	3	45.58	1	45.90	45.45	2	607	0.33%
2022/01/17	4	46.58	0	0.00	47.05	4	610	0.66%
2022/01/14	2	46.33	0	0.00	46.45	2	611	0.33%
2022/01/13	4	47.70	0	0.00	47.50	4	611	0.65%
2022/01/11	2	49.08	0	0.00	48.50	2	611	0.33%
2022/01/10	5	50.00	0	0.00	50.00	5	619	0.81%
2022/01/07	1	50.30	0	0.00	50.10	1	625	0.16%
2022/01/04	1	50.70	0	0.00	51.10	1	676	0.15%
2022/01/03	2	51.00	0	0.00	50.90	2	682	0.29%
2021/12/29	2	51.40	0	0.00	51.00	2	700	0.29%
2021/12/28	1	50.80	0	0.00	51.20	1	708	0.14%
2021/12/27	2	51.90	0	0.00	51.50	2	725	0.28%
2021/12/24	3	50.67	0	0.00	50.90	3	742	0.40%
2021/12/16	1	53.10	6	52.50	52.10	-5	803	-0.62%
2021/12/15	0	0.00	1	52.70	53.20	-1	804	-0.12%
2021/12/14	1	53.20	1	52.50	52.30	0	805	0.00%
2021/12/13	3	55.10	0	0.00	54.50	3	804	0.37%
2021/12/10	7	55.67	0	0.00	55.70	7	802	0.87%
2021/12/09	3	58.50	0	0.00	57.80	3	788	0.38%
2021/12/08	1	59.60	0	0.00	59.40	1	786	0.13%
2021/12/07	1	58.50	0	0.00	58.30	1	787	0.13%
2021/12/06	0	0.00	9	58.31	58.50	-9	794	-1.13%
2021/12/03	1	58.40	0	0.00	58.50	1	809	0.12%
2021/12/02	5	59.60	3	59.60	58.00	2	840	0.24%
2021/12/01	1	61.00	3	59.60	60.60	-2	843	-0.24%
2021/11/30	0	0.00	2	57.70	58.90	-2	840	-0.24%
2021/11/29	10	57.90	1	58.90	57.40	9	841	1.07%
2021/11/26	3	58.00	2	60.20	57.30	1	849	0.12%
2021/11/25	1	58.20	4	58.73	58.00	-3	820	-0.37%
2021/11/24	1	55.50	0	0.00	55.90	1	819	0.12%
2021/11/23	2	56.55	1	58.40	55.30	1	825	0.12%
2021/11/22	2	58.25	1	59.80	57.60	1	833	0.12%
2021/11/19	0	0.00	1	55.40	56.40	-1	863	-0.12%
2021/11/18	1	56.10	0	0.00	56.60	1	897	0.11%
2021/11/17	1	57.10	5	57.52	57.50	-4	932	-0.43%
2021/11/16	2	57.25	0	0.00	57.30	2	1,033	0.19%
2021/11/15	1	59.30	2	60.45	58.60	-1	1,110	-0.09%
2021/11/12	17	59.69	4.1	59.14	59.70	13	1,160	1.12%
2021/11/11	5	57.00	5	57.88	59.60	0	1,154	0.00%
2021/11/10	5	52.70	5	53.80	54.20	0	1,138	0.00%
2021/11/09	1	53.70	1	55.80	55.80	0	1,129	0.00%
2021/10/29	1	51.20	0	0.00	50.80	1	1,378	0.07%
2021/10/18	0	0.00	10	54.00	54.00	-10	1,961	-0.51%
2021/10/15	0	0.00	2	53.50	52.60	-2	2,045	-0.10%
2021/10/07	0	0.00	1	54.60	55.50	-1	2,209	-0.05%
2021/10/01	2	51.25	0	0.00	50.10	2	2,233	0.09%
2021/09/29	2	57.00	0	0.00	55.00	2	2,214	0.09%
2021/09/24	1	56.70	1	56.60	56.80	0	2,176	0.00%
2021/09/17	0	56.20	10	56.31	56.40	-10	2,191	-0.45%
2021/09/14	2	58.40	0	0.00	58.30	2	2,193	0.09%
2021/09/09	0	0.00	7	58.09	59.20	-7	2,185	-0.32%
2021/09/07	10	58.72	0	0.00	60.10	10	2,159	0.46%
2021/09/06	6	59.05	0	0.00	59.00	6	2,128	0.28%
2021/09/03	0	0.00	1	60.70	60.30	-1	2,106	-0.05%
2021/09/02	6	62.58	5	60.50	60.70	1	2,097	0.05%
2021/09/01	1	62.20	0	0.00	62.40	1	2,087	0.05%
2021/08/30	2	63.55	1	64.70	64.30	1	2,073	0.05%
2021/08/26	3	64.97	0	0.00	64.80	3	2,077	0.14%
2021/08/25	0	0.00	3	67.20	67.00	-3	2,063	-0.15%
2021/08/24	2	65.90	1	64.60	64.00	1	2,040	0.05%
2021/08/23	5	66.76	0	0.00	66.20	5	2,021	0.25%
2021/08/20	8	67.39	3	66.30	65.90	5	2,001	0.25%
2021/08/19	5	69.68	5.1	70.37	70.90	-0.1	1,914	-0.01%
2021/08/18	12	63.30	2.1	65.44	65.20	9.9	2,006	0.49%
2021/08/17	6	69.93	0	0.00	69.60	6	1,954	0.31%
2021/08/16	8	71.26	0	0.00	71.50	8	1,995	0.40%
2021/08/13	4	72.08	0	0.00	74.60	4	1,990	0.20%
2021/08/12	29.1	68.55	1	69.20	72.10	28.1	1,978	1.42%
2021/08/11	1	61.60	72	61.63	65.60	-71	1,943	-3.65%
2021/08/10	14.1	66.81	2	68.00	65.60	12.1	1,938	0.62%
2021/08/09	0.1	79.60	24	74.52	72.80	-23.9	1,941	-1.23%
2021/08/06	38	72.02	0	0.00	73.40	38	1,901	2.00%
2021/08/05	2	64.00	1	61.30	66.80	1	1,941	0.05%
2021/08/04	1	59.80	78	62.37	60.80	-77	1,952	-3.94%
2021/08/03	42	60.32	23	61.32	62.50	19	1,923	0.99%
2021/08/02	11	57.11	5	57.10	57.50	6	1,859	0.32%
2021/07/30	13	57.45	32	57.01	56.10	-19	1,795	-1.06%
2021/07/29	13	51.36	2	54.60	54.60	11	1,659	0.66%
2021/07/28	1	48.75	0	0.00	49.65	1	1,541	0.06%
2021/07/27	0	0.00	1	45.60	45.15	-1	1,448	-0.07%
2021/07/22	7	39.42	0	0.00	39.80	7	1,374	0.51%
2021/07/21	24	42.25	1	40.60	40.20	23	1,372	1.68%
2021/07/20	0	0.00	13	43.96	44.40	-13	1,282	-1.01%
2021/07/19	3	40.53	0	0.00	40.40	3	1,219	0.25%
2021/07/16	11	39.39	0	0.00	39.60	11	1,214	0.91%
2021/07/15	2	39.15	0	0.00	40.35	2	1,218	0.16%
2021/07/14	0	0.00	27	40.38	40.95	-27	1,255	-2.15%
2021/07/13	0	0.00	16	38.19	37.25	-16	1,251	-1.28%
2021/07/09	0	0.00	9	37.34	37.95	-9	1,234	-0.73%
2021/06/30	0	0.00	12	37.63	37.15	-12	1,269	-0.95%
2021/06/29	0	0.00	12	35.63	35.75	-12	1,259	-0.95%
2021/06/28	2	35.60	8	35.66	35.60	-6	1,268	-0.47%
2021/06/25	1	35.80	4	35.73	35.50	-3	1,274	-0.24%
2021/06/24	0	0.00	6	35.53	35.70	-6	1,276	-0.47%
2021/06/23	0	0.00	2	35.00	35.00	-2	1,284	-0.16%
2021/06/17	4	34.48	0	0.00	34.35	4	1,490	0.27%
2021/06/16	1	35.00	0	0.00	34.35	1	1,495	0.07%
2021/06/11	0	0.00	6	35.92	35.00	-6	1,520	-0.39%
2021/06/09	2	34.35	0	0.00	35.00	2	1,526	0.13%
2021/06/07	1	35.25	0	0.00	35.20	1	1,544	0.06%
2021/06/03	1	36.10	1	36.90	36.85	0	1,582	0.00%
2021/06/02	0	0.00	1	36.40	36.05	-1	1,581	-0.06%
2021/06/01	10	36.07	4	36.85	35.90	6	1,571	0.38%
2021/05/31	7	34.40	0	0.00	36.50	7	1,551	0.45%
2021/05/28	10	35.02	4	34.93	35.05	6	1,530	0.39%
2021/05/27	7	35.96	0	0.00	35.80	7	1,510	0.46%
2021/05/26	37	36.58	42	38.11	36.35	-5	1,489	-0.34%
2021/05/24	0	0.00	15	35.37	35.35	-15	1,298	-1.16%
2021/05/21	0	0.00	2	33.00	33.95	-2	1,241	-0.16%
2021/05/20	1	32.20	1	32.05	32.15	0	1,226	0.00%
2021/05/19	2	31.00	0	0.00	31.05	2	1,207	0.17%
2021/05/18	5	32.00	0	0.00	31.80	5	1,213	0.41%
2021/05/17	0	0.00	5	33.70	33.70	-5	1,189	-0.42%
2021/05/13	1	33.55	0	0.00	32.50	1	1,128	0.09%
2021/05/12	0	0.00	21	33.27	33.45	-21	1,049	-2.00%
2021/05/11	1	31.85	2	32.10	32.00	-1	1,001	-0.10%
2021/05/06	2	31.50	0	0.00	32.00	2	998	0.20%
2021/05/05	0	0.00	4	32.00	32.05	-4	990	-0.40%
2021/05/03	5	32.50	0	0.00	32.50	5	974	0.51%
2021/04/29	1	33.05	1	33.05	33.00	0	964	0.00%
2021/04/27	26	34.19	1	33.25	34.00	25	955	2.62%
2021/04/26	7	32.89	11	33.00	33.00	-4	941	-0.42%
2021/04/23	44	33.24	4	33.50	33.00	40	937	4.27%
2021/04/22	13	34.23	4	33.90	32.90	9	925	0.97%
2021/04/21	55	35.29	0	0.00	35.00	55	904	6.08%
2021/04/20	127	37.60	4	37.40	36.30	123	883	13.93%	大買/鉅額交易
2021/04/19	614	35.74	6	35.69	36.85	608	800	75.97%	大買/鉅額交易
2021/04/15	5	33.30	1	33.40	33.40	4	725	0.55%
2021/04/14	0	0.00	14	32.55	32.20	-14	709	-1.97%
2021/04/12	0	0.00	33	32.47	32.65	-33	671	-4.92%
2021/04/07	0	0.00	3	32.90	33.00	-3	646	-0.46%
2021/04/01	11	32.20	0	0.00	32.20	11	621	1.77%
2021/03/30	22	31.10	0	0.00	31.00	22	584	3.76%
2021/03/29	1	30.90	1	31.00	30.95	0	577	0.00%
2021/03/25	1	33.65	0	0.00	31.35	1	556	0.18%
2021/03/24	3	33.48	0	0.00	34.00	3	511	0.59%
2021/03/23	0	0.00	1	30.90	31.65	-1	392	-0.26%
2021/03/18	10	28.92	0	0.00	29.05	10	322	3.10%
2021/03/10	1	28.35	0	0.00	28.40	1	252	0.40%
2021/03/03	0	0.00	2	23.20	23.30	-2	169	-1.18%
2021/02/23	0	0.00	1	24.55	24.35	-1	165	-0.60%
2021/02/22	3	24.63	0	0.00	24.75	3	161	1.86%
2021/02/18	0	0.00	3	23.30	23.60	-3	146	-2.05%
2021/02/05	0	0.00	2	22.95	23.05	-2	127	-1.57%
2021/01/18	5	22.40	0	0.00	22.45	5	126	3.95%
2021/01/08	0	0.00	13	23.03	22.95	-13	130	-9.97%
2021/01/07	0	0.00	2	23.15	23.05	-2	129	-1.54%
2020/12/25	5	22.60	0	0.00	22.60	5	129	3.86%
2020/12/24	0	0.00	1	22.75	22.65	-1	130	-0.77%
2020/12/22	1	23.00	0	0.00	23.00	1	132	0.75%
2020/12/16	0	0.00	1	22.65	22.65	-1	136	-0.73%
2020/12/07	0	0.00	2	23.00	22.90	-2	141	-1.41%
2020/11/25	0	0.00	8	23.50	23.50	-8	172	-4.65%
2020/11/24	0	0.00	1	23.55	23.45	-1	174	-0.57%
2020/11/16	3	23.00	0	0.00	23.15	3	198	1.51%
2020/09/29	2	22.50	0	0.00	22.65	2	453	0.44%
2020/09/25	0	0.00	4	22.20	22.30	-4	500	-0.80%
2020/09/24	2	23.30	0	0.00	23.05	2	523	0.38%
2020/09/23	2	23.75	0	0.00	23.70	2	538	0.37%
2020/09/18	0	0.00	3	24.15	24.25	-3	593	-0.51%
2020/09/02	2	24.10	0	0.00	24.15	2	1,278	0.16%
2020/08/28	0	0.00	1	24.80	24.60	-1	1,420	-0.07%
2020/08/20	1	23.60	0	0.00	23.15	1	1,453	0.07%
2020/08/11	2	25.70	1	25.70	25.65	1	1,627	0.06%
2020/08/04	0	0.00	2	27.55	27.55	-2	1,651	-0.12%
2020/07/31	2	27.05	0	0.00	27.25	2	1,676	0.12%
2020/07/29	0	0.00	2	25.98	26.40	-2	1,762	-0.11%
2020/07/27	2	26.05	0	0.00	25.45	2	1,870	0.11%
2020/07/24	1	27.05	0	0.00	26.65	1	1,889	0.05%
2020/07/21	0	0.00	1	27.65	27.25	-1	1,913	-0.05%
2020/07/17	1	27.50	1	26.60	26.60	0	1,904	0.00%
2020/07/14	1	28.30	0	0.00	28.25	1	1,889	0.05%
2020/07/08	10	29.25	10	29.84	29.95	0	1,839	0.00%
2020/07/06	0	0.00	1	28.90	28.90	-1	1,784	-0.06%
2020/06/24	3	29.35	13	30.70	29.35	-10	1,671	-0.60%
2020/06/23	15	31.34	0	0.00	30.70	15	1,644	0.91%
2020/06/22	1	31.45	1	30.95	31.30	0	1,587	0.00%
2020/06/19	10	31.50	12	32.44	31.50	-2	1,539	-0.13%
2020/06/18	19	33.74	18	34.24	35.00	1	1,434	0.07%
2020/06/17	5	31.03	5	29.65	31.95	0	1,213	0.00%
2020/06/16	0	0.00	20	29.50	29.05	-20	1,098	-1.82%
2020/06/15	27	29.21	10	29.00	29.00	17	1,081	1.57%
2020/06/05	10	29.28	3	30.90	29.20	7	981	0.71%
2020/06/04	10	28.70	2	28.80	28.80	8	882	0.91%
2020/06/01	1	25.80	0	0.00	26.00	1	863	0.12%
2020/05/25	0	0.00	1	28.90	28.60	-1	804	-0.12%
2020/05/19	0	0.00	2	27.60	27.85	-2	718	-0.28%
2020/05/18	1	27.50	0	0.00	27.50	1	678	0.15%
2020/05/14	1	25.60	0	0.00	25.30	1	624	0.16%
2020/05/08	0	0.00	12	26.06	25.70	-12	583	-2.06%
2020/05/07	2	27.50	0	0.00	27.45	2	560	0.36%
2020/05/06	11	29.31	1	29.20	27.80	10	545	1.83%
2020/05/05	2	28.75	0	0.00	28.60	2	493	0.41%
2020/05/04	7	28.90	8	29.38	29.20	-1	455	-0.22%
2020/04/30	1	28.15	3	28.32	27.80	-2	391	-0.51%
2020/04/29	1	26.60	7	26.55	26.25	-6	332	-1.80%
2020/04/27	0	0.00	1	24.50	24.80	-1	302	-0.33%
2020/04/21	2	22.20	0	0.00	21.95	2	267	0.75%
2020/04/14	0	0.00	1	21.60	21.85	-1	225	-0.44%
2020/03/27	0	0.00	1	15.60	15.60	-1	200	-0.50%
2020/03/20	0	0.00	1	13.25	13.25	-1	190	-0.53%
2020/03/17	2	15.60	0	0.00	15.50	2	180	1.11%
2020/03/13	1	17.95	0	0.00	17.95	1	184	0.54%
2020/03/11	1	22.30	0	0.00	22.05	1	205	0.49%
2020/02/13	0	0.00	1	22.85	22.65	-1	217	-0.46%
2020/01/31	1	22.70	0	0.00	23.20	1	234	0.43%
2020/01/16	1	24.20	0	0.00	24.10	1	228	0.44%
2019/12/11	0	0.00	9	25.65	25.35	-9	234	-3.83%
2019/12/09	0	0.00	1	26.25	25.90	-1	217	-0.46%
2019/12/04	0	0.00	1	24.70	24.45	-1	185	-0.54%
2019/12/03	2	24.13	0	0.00	24.10	2	179	1.11%
2019/11/25	1	24.50	1	24.50	24.55	0	177	0.00%
2019/11/22	0	0.00	3	24.77	24.70	-3	182	-1.65%
2019/11/20	1	23.85	0	0.00	23.90	1	176	0.57%
2019/11/19	2	24.00	0	0.00	24.05	2	178	1.12%
2019/11/14	1	23.80	0	0.00	23.70	1	179	0.56%
2019/11/06	2	25.70	0	0.00	25.65	2	162	1.23%
2019/10/07	1	25.35	0	0.00	25.25	1	258	0.39%
2019/09/24	1	25.95	0	0.00	25.90	1	319	0.31%
2019/09/19	0	0.00	1	26.65	26.20	-1	313	-0.32%
2019/09/18	0	0.00	1	26.50	26.50	-1	311	-0.32%
2019/09/17	1	25.95	0	0.00	25.90	1	301	0.33%
2019/09/10	0	0.00	1	26.00	26.05	-1	303	-0.33%
2019/08/30	0	0.00	1	25.65	25.70	-1	300	-0.33%
2019/08/27	2	25.50	0	0.00	25.40	2	300	0.67%
2019/08/23	0	0.00	2	25.70	25.70	-2	291	-0.69%
2019/08/13	0	0.00	1	24.85	24.55	-1	282	-0.35%
2019/08/06	2	24.48	0	0.00	24.50	2	287	0.70%
2019/08/05	1	24.65	0	0.00	24.70	1	287	0.35%
2019/07/29	1	26.05	0	0.00	25.80	1	271	0.37%
2019/07/25	0	0.00	1	26.40	26.40	-1	266	-0.37%
2019/07/22	1	28.05	0	0.00	27.90	1	256	0.39%
2019/07/18	0	0.00	1	28.05	27.80	-1	245	-0.41%
2019/07/02	0	0.00	2	26.53	26.50	-2	200	-1.00%
2019/06/26	1	24.95	0	0.00	24.60	1	316	0.32%
2019/06/05	0	0.00	2	24.15	23.90	-2	441	-0.45%
2019/06/04	0	0.00	4	23.95	24.10	-4	445	-0.90%
2019/05/23	6	23.53	3	23.15	23.25	3	519	0.58%
2019/05/22	1	23.80	0	0.00	23.55	1	537	0.19%
2019/05/17	2	23.58	0	0.00	23.30	2	696	0.29%
2019/05/10	1	24.70	0	0.00	24.10	1	780	0.13%
2019/05/06	0	0.00	16	25.25	25.15	-16	788	-2.03%
2019/05/03	1	25.80	0	0.00	25.75	1	801	0.12%
2019/04/29	1	25.45	2	25.78	25.40	-1	805	-0.12%
2019/04/23	1	27.15	0	0.00	26.75	1	805	0.12%
2019/04/19	1	26.85	0	0.00	26.75	1	811	0.12%
2019/04/18	1	27.60	1	27.20	26.60	0	818	0.00%
2019/04/17	0	0.00	1	28.25	27.55	-1	824	-0.12%
2019/04/15	1	27.25	0	0.00	27.30	1	840	0.12%
2019/04/11	0	0.00	5	27.90	27.70	-5	862	-0.58%
2019/04/09	6	27.66	0	0.00	27.35	6	845	0.71%
2019/03/29	5	28.28	5	28.40	28.20	0	807	0.00%
2019/03/28	0	0.00	4	27.96	28.45	-4	703	-0.57%
2019/03/26	2	25.90	0	0.00	25.85	2	674	0.30%
2019/03/21	1	26.70	1	26.85	26.65	0	692	0.00%
2019/03/19	1	27.15	3	27.20	27.05	-2	690	-0.29%
2019/03/18	0	27.05	0	0.00	27.05	0	691	0.00%
2019/03/13	5	27.63	5	28.12	28.00	0	686	0.00%
2019/03/12	0	0.00	1	26.70	26.80	-1	638	-0.16%
2019/03/08	1	26.30	0	0.00	26.20	1	645	0.15%
2019/03/06	0	0.00	1	27.20	26.80	-1	678	-0.15%
2019/03/05	0	0.00	1	26.70	26.50	-1	674	-0.15%
2019/03/04	2	26.20	0	0.00	26.30	2	673	0.30%
2019/02/15	0	0.00	6	26.55	27.35	-6	458	-1.31%
2019/02/14	0	0.00	1	24.85	24.90	-1	410	-0.24%
2019/02/12	0	0.00	1	24.70	24.50	-1	407	-0.25%
2019/01/28	1	24.00	0	0.00	24.00	1	395	0.25%
2019/01/25	0	0.00	1	24.95	24.45	-1	396	-0.25%
2019/01/24	0	0.00	1	24.60	24.40	-1	393	-0.25%
2019/01/22	0	0.00	1	24.20	24.00	-1	389	-0.26%
2019/01/17	1	23.85	0	0.00	23.95	1	405	0.25%
2019/01/14	0	0.00	2	24.35	24.30	-2	409	-0.49%
2019/01/11	2	24.13	0	0.00	24.20	2	410	0.49%
2019/01/10	0	0.00	2	24.95	24.55	-2	408	-0.49%
2019/01/09	2	24.20	0	0.00	24.35	2	405	0.49%
2019/01/08	1	24.70	2	24.95	24.65	-1	398	-0.25%
2018/12/27	0	0.00	1	22.85	22.80	-1	404	-0.25%
2018/12/19	0	0.00	1	22.65	22.65	-1	503	-0.20%
2018/12/14	0	0.00	7	23.16	22.90	-7	726	-0.96%
2018/12/13	5	23.05	0	0.00	23.20	5	707	0.71%
2018/12/05	1	22.70	1	23.35	22.90	0	717	0.00%
2018/11/30	3	23.28	2	24.10	22.85	1	727	0.14%
2018/11/29	0	0.00	3	23.13	23.65	-3	705	-0.43%
2018/11/23	0	0.00	1	20.50	20.50	-1	701	-0.14%
2018/11/21	1	21.10	0	0.00	21.00	1	705	0.14%
2018/11/12	1	20.45	1	20.30	20.30	0	731	0.00%
2018/11/09	3	21.62	0	0.00	21.25	3	733	0.41%
2018/11/08	0	0.00	1	21.20	21.15	-1	730	-0.14%
2018/11/05	1	21.10	1	20.90	20.90	0	778	0.00%
2018/10/30	1	19.80	2	20.18	20.30	-1	917	-0.11%
2018/10/29	1	20.05	0	0.00	19.65	1	1,044	0.10%
2018/10/26	1	20.80	0	0.00	20.60	1	1,079	0.09%
2018/10/23	7	24.45	7	23.75	23.60	0	1,093	0.00%
2018/10/22	1	23.60	1	24.00	24.15	0	1,095	0.00%
2018/10/16	0	0.00	3	24.55	24.35	-3	1,116	-0.27%
2018/10/12	1	23.40	0	0.00	23.80	1	1,125	0.09%
2018/10/11	2	24.23	0	0.00	24.20	2	1,124	0.18%
2018/10/09	1	27.10	0	0.00	26.85	1	1,135	0.09%
2018/10/05	3	28.03	3	27.53	27.60	0	1,206	0.00%
2018/10/04	1	27.80	1	28.15	28.15	0	1,224	0.00%
2018/10/03	2	28.05	1	27.75	27.75	1	1,237	0.08%
2018/10/02	2	28.55	1	28.40	28.40	1	1,249	0.08%
2018/09/28	2	28.73	0	0.00	28.65	2	1,283	0.16%
2018/09/27	1	29.65	1	29.90	28.80	0	1,296	0.00%
2018/09/26	2	28.18	1	28.25	28.70	1	1,251	0.08%
2018/09/25	1	28.30	0	0.00	28.40	1	1,269	0.08%
2018/09/21	0	0.00	7	29.68	30.30	-7	1,244	-0.56%
2018/09/20	0	0.00	2	28.45	28.45	-2	1,103	-0.18%
2018/09/19	2	26.05	0	0.00	25.90	2	1,080	0.19%
2018/09/18	1	26.15	1	25.90	25.90	0	1,098	0.00%
2018/09/12	0	0.00	4	26.60	26.60	-4	1,376	-0.29%
2018/09/11	7	25.69	5	25.84	25.80	2	1,465	0.14%
2018/09/10	5	26.29	6	25.35	25.20	-1	1,482	-0.07%
2018/09/07	2	28.60	2	28.80	28.00	0	1,549	0.00%
2018/09/06	5	28.86	0	0.00	28.75	5	1,604	0.31%
2018/09/04	2	29.05	0	0.00	29.20	2	1,736	0.12%
2018/08/31	5	30.05	5	29.35	29.35	0	1,776	0.00%
2018/08/30	1	30.00	0	0.00	29.80	1	1,840	0.05%
2018/08/29	2	29.50	0	0.00	29.35	2	1,874	0.11%
2018/08/28	5	30.05	6	29.55	29.50	-1	2,059	-0.05%
2018/08/27	1	29.75	0	0.00	29.85	1	2,168	0.05%
2018/08/22	9	30.19	8	29.90	29.70	1	2,359	0.04%
2018/08/21	1	29.35	1	29.90	29.80	0	2,369	0.00%
2018/08/20	2	29.80	2	29.30	29.30	0	2,380	0.00%
2018/08/17	7	30.36	7	30.05	29.90	0	2,392	0.00%
2018/08/15	6	30.21	2	29.80	29.80	4	2,497	0.16%
2018/08/13	5	29.95	0	0.00	30.15	5	2,512	0.20%
2018/08/07	0	0.00	1	32.90	32.60	-1	2,504	-0.04%
2018/08/06	21	33.90	21	33.74	33.45	0	2,497	0.00%
2018/08/03	2	33.10	1	33.25	33.60	1	2,438	0.04%
2018/08/02	1	32.10	6	31.45	31.50	-5	2,358	-0.21%
2018/08/01	5	31.00	5	30.85	30.40	0	2,347	0.00%
2018/07/31	5	29.85	5	29.70	29.70	0	2,364	0.00%
2018/07/26	5	30.55	5	30.15	30.10	0	2,540	0.00%
2018/07/25	6	30.31	5	29.90	29.80	1	2,604	0.04%
2018/07/24	0	0.00	1	30.15	30.30	-1	2,696	-0.04%
2018/07/23	5	29.90	7	29.66	29.40	-2	2,789	-0.07%
2018/07/19	5	30.50	0	0.00	30.50	5	3,179	0.16%
2018/07/17	0	0.00	1	32.75	32.55	-1	3,549	-0.03%
2018/07/16	1	33.95	6	33.84	33.50	-5	3,846	-0.13%
2018/07/13	0	0.00	1	32.10	32.40	-1	3,849	-0.03%
2018/07/12	13	32.03	11	31.73	31.65	2	3,838	0.05%
2018/07/11	2	31.30	0	0.00	30.95	2	3,845	0.05%
2018/07/10	0	0.00	3	30.55	31.30	-3	3,899	-0.08%
2018/07/06	3	29.00	3	29.20	29.05	0	4,058	0.00%
2018/07/05	5	29.02	0	0.00	28.70	5	4,128	0.12%
2018/07/03	0	0.00	5	32.10	30.15	-5	4,337	-0.12%
2018/07/02	5	33.25	5	32.80	32.60	0	4,400	0.00%
2018/06/28	0	0.00	1	33.00	32.25	-1	4,399	-0.02%
2018/06/26	0	0.00	2	32.55	32.85	-2	4,434	-0.05%
2018/06/25	5	36.05	0	0.00	35.60	5	4,389	0.11%
2018/06/22	3	35.67	2	36.45	35.20	1	4,362	0.02%
2018/06/21	5	34.35	6	34.85	34.90	-1	4,287	-0.02%
2018/06/20	5	34.73	3	34.65	34.05	2	4,259	0.05%
2018/06/19	5	34.10	3	33.90	33.70	2	4,162	0.05%
2018/06/15	2	34.95	0	0.00	34.00	2	4,149	0.05%
2018/06/14	0	0.00	2	34.00	34.60	-2	4,064	-0.05%
2018/06/13	2	34.20	0	0.00	33.20	2	4,001	0.05%
2018/06/12	6	33.27	7	32.86	32.70	-1	3,920	-0.03%
2018/06/11	3	32.10	3	31.80	31.70	0	3,863	0.00%
2018/06/07	3	33.35	2	33.15	32.65	1	3,812	0.03%
2018/06/06	2	33.00	2	33.30	32.05	0	3,743	0.00%
2018/06/05	4	35.86	1	33.90	32.90	3	3,699	0.08%
2018/06/04	1	34.00	2	34.33	35.25	-1	3,510	-0.03%
2018/06/01	2	31.05	5	31.92	32.05	-3	3,396	-0.09%
2018/05/31	6	28.50	8	29.51	30.75	-2	3,260	-0.06%
2018/05/30	2	28.30	0	0.00	28.30	2	3,215	0.06%
2018/05/29	4	28.18	4	28.84	28.25	0	3,192	0.00%
2018/05/28	1	27.80	0	0.00	27.80	1	3,174	0.03%
2018/05/24	0	0.00	5	29.40	29.50	-5	3,139	-0.16%
2018/05/23	5	29.05	10	29.37	30.00	-5	3,077	-0.16%
2018/05/22	5	28.11	4	27.50	27.30	1	3,018	0.03%
2018/05/21	1	27.85	0	0.00	27.85	1	3,008	0.03%
2018/05/17	2	29.25	0	0.00	29.10	2	2,974	0.07%
2018/05/16	1	29.80	0	0.00	29.80	1	2,959	0.03%
2018/05/15	0	0.00	2	30.18	29.60	-2	2,935	-0.07%
2018/05/14	2	29.70	0	0.00	29.30	2	2,915	0.07%
2018/05/11	1	29.90	0	0.00	29.60	1	2,893	0.03%
2018/05/10	0	0.00	2	31.35	30.95	-2	2,864	-0.07%
2018/05/09	7	30.39	1	29.50	29.85	6	2,811	0.21%
2018/05/08	0	0.00	1	31.05	30.00	-1	2,781	-0.04%
2018/05/04	4	30.21	0	0.00	29.45	4	2,702	0.15%
2018/05/03	5	34.00	6	32.93	32.30	-1	2,620	-0.04%
2018/05/02	1	35.20	0	0.00	34.30	1	2,549	0.04%
2018/04/27	16	35.78	15	33.88	34.00	1	2,379	0.04%
2018/04/26	14	37.18	0	0.00	36.20	14	2,269	0.62%
2018/04/24	17	39.62	18	39.86	36.55	-1	1,863	-0.05%
2018/04/23	2	38.00	1	38.35	39.10	1	1,636	0.06%
2018/04/20	2	33.58	3	34.73	35.55	-1	1,467	-0.07%
2018/04/19	4	30.80	4	32.35	32.35	0	1,149	0.00%
2018/04/12	3	32.10	3	32.67	32.00	0	904	0.00%
2018/04/11	4	29.38	4	28.80	32.10	0	747	0.00%
2018/04/10	4	29.00	4	29.18	29.20	0	663	0.00%
2018/04/09	0	0.00	5	30.25	30.45	-5	464	-1.08%
2018/03/31	5	25.34	5	25.35	25.25	0	317	0.00%
2018/03/30	2	25.65	2	25.60	25.10	0	305	0.00%
2018/03/29	2	25.40	3	26.88	26.25	-1	284	-0.35%
2018/03/28	3	25.25	3	25.00	25.30	0	238	0.00%
2018/03/27	2	26.80	1	25.80	25.15	1	220	0.45%
2018/03/26	0	0.00	3	26.10	26.10	-3	177	-1.69%
2018/03/23	0	0.00	3	23.45	23.75	-3	133	-2.25%
2018/03/21	1	22.85	0	0.00	22.55	1	115	0.86%
2018/03/07	0	0.00	1	21.10	21.05	-1	117	-0.85%
2018/01/18	1	22.60	0	0.00	22.40	1	218	0.46%