和康生 (1783)-富邦-仁愛券商分點個股進出

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
42.05
漲跌
▼1.90
漲幅
-4.32%
成交量
363張
產業
上市生技醫療類股▼3.44%
128人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/16	0	0.00	2	43.40	43.35	-2	161	-1.24%
2024/04/15	0.1	44.75	0	0.00	44.55	0.1	160	0.06%
2024/04/09	0	45.25	0	0.00	45.15	0	164	0.00%
2024/04/01	0	46.70	0	0.00	46.55	0	166	0.00%
2024/03/27	0	45.35	0	0.00	45.80	0	166	0.00%
2024/03/26	0	45.95	2	45.90	45.35	-2	167	-1.19%
2024/03/22	6	45.10	0	0.00	45.00	6	166	3.60%
2024/03/21	0	0.00	0	44.95	44.95	0	167	0.00%
2024/03/01	0	0.00	5	47.60	47.20	-5	167	-2.98%
2024/02/23	0	0.00	1	47.40	46.90	-1	179	-0.56%
2024/02/05	2	47.30	2	47.00	46.60	0	187	0.00%
2024/02/02	2	48.50	2	48.38	47.30	0	187	0.00%
2024/01/31	1	45.30	0	0.00	45.50	1	182	0.55%
2024/01/24	0	0.00	19	45.70	45.65	-19	183	-10.33%
2024/01/23	0	0.00	3	45.57	45.40	-3	185	-1.61%
2024/01/19	0	0.00	2	44.65	44.70	-2	194	-1.03%
2024/01/15	1	46.75	0	0.00	46.10	1	190	0.52%
2024/01/12	0	0.00	0	46.00	45.70	0	191	0.00%
2024/01/11	2.2	45.66	2.2	45.53	45.65	0	192	0.03%
2024/01/10	3	45.95	0	0.00	45.75	3	194	1.54%
2024/01/09	3	46.52	0	0.00	46.30	3	194	1.54%
2024/01/08	2	46.98	0	0.00	47.00	2	205	0.97%
2024/01/05	3	48.07	0	0.00	47.75	3	209	1.43%
2024/01/04	6	48.59	0	0.00	48.50	6	216	2.77%
2024/01/03	2	48.48	3	49.32	48.45	-1	235	-0.43%
2024/01/02	5	48.76	1	48.80	48.55	4	235	1.70%
2023/12/29	0	0.00	1	48.50	48.40	-1	233	-0.43%
2023/12/28	1	48.15	0	0.00	48.60	1	233	0.43%
2023/12/27	0	0.00	1	48.45	48.25	-1	231	-0.43%
2023/12/25	0	0.00	1	47.70	47.60	-1	231	-0.43%
2023/12/18	1	48.80	0	0.00	48.25	1	231	0.43%
2023/12/15	0	0.00	3	48.40	48.60	-3	230	-1.30%
2023/12/13	0	0.00	0.3	47.50	47.50	-0.3	233	-0.11%
2023/12/12	0.2	48.20	0	0.00	47.60	0.2	235	0.08%
2023/12/11	1	48.40	0	0.00	47.90	1	236	0.42%
2023/12/07	13	48.52	0	0.00	47.80	13	237	5.48%
2023/12/04	0	0.00	1	49.70	49.55	-1	239	-0.42%
2023/11/30	0	0.00	1	48.60	48.45	-1	246	-0.41%
2023/11/27	1	49.20	0	0.00	49.00	1	250	0.40%
2023/11/20	1	48.25	0	0.00	48.00	1	248	0.40%
2023/11/17	0	0.00	1	47.10	47.35	-1	249	-0.40%
2023/11/14	2.1	46.07	0	0.00	46.40	2.1	262	0.80%
2023/11/09	0	0.00	6	47.85	46.95	-6	270	-2.22%
2023/11/06	0	0.00	1	48.20	48.20	-1	296	-0.34%
2023/11/02	0	0.00	5	47.50	47.60	-5	310	-1.61%
2023/10/31	1	46.80	0	0.00	46.95	1	326	0.31%
2023/10/30	0.3	48.60	0	0.00	48.30	0.3	344	0.09%
2023/10/27	6	48.96	0	0.00	48.90	6	375	1.60%
2023/10/19	0	0.00	2	47.80	47.25	-2	622	-0.32%
2023/10/18	2	46.55	0	0.00	46.55	2	654	0.31%
2023/10/17	2	47.48	0	0.00	47.40	2	671	0.30%
2023/10/16	2	47.70	0	0.00	47.25	2	703	0.28%
2023/10/12	0.3	50.50	0	0.00	50.80	0.3	712	0.04%
2023/10/11	1.3	52.02	0	0.00	51.70	1.3	712	0.18%
2023/09/25	0	0.00	1	56.70	56.90	-1	909	-0.11%
2023/09/18	0	0.00	1	57.40	57.10	-1	1,155	-0.09%
2023/09/12	0	0.00	0	55.00	54.60	0	1,233	0.00%
2023/09/11	1	54.70	1	54.60	54.50	0	1,237	0.00%
2023/09/05	1	58.60	0	0.00	58.80	1	1,253	0.08%
2023/09/01	1	58.30	0	0.00	58.40	1	1,266	0.08%
2023/08/30	1	56.80	1	57.10	57.50	0	1,277	0.00%
2023/08/25	1	55.70	0	0.00	55.60	1	1,314	0.08%
2023/08/22	1	54.90	1	54.90	54.80	0	1,368	0.00%
2023/08/21	5	56.80	0	0.00	56.80	5	1,377	0.36%
2023/08/18	1	57.20	1	56.90	56.80	0	1,397	0.00%
2023/08/16	0	56.40	0	0.00	57.10	0	1,437	0.00%
2023/08/14	1	57.00	0	0.00	57.00	1	1,470	0.07%
2023/08/11	1	59.90	5	59.50	59.40	-4	1,477	-0.27%
2023/08/10	0	0.00	5	61.10	60.30	-5	1,481	-0.34%
2023/08/07	0	0.00	30	61.70	62.00	-30	1,543	-1.94%
2023/08/04	0	0.00	1	61.70	62.00	-1	1,570	-0.06%
2023/08/02	0	0.00	2	62.80	62.20	-2	1,613	-0.12%
2023/08/01	1	65.00	2	64.80	64.20	-1	1,681	-0.06%
2023/07/31	1	63.20	3	63.10	62.40	-2	1,892	-0.11%
2023/07/28	44	65.73	3	66.50	64.50	41	1,955	2.10%
2023/07/27	2	66.10	3	65.50	66.10	-1	1,869	-0.05%
2023/07/26	1	60.50	0	0.00	60.10	1	1,872	0.05%
2023/07/20	7	62.57	7.5	61.25	62.30	-0.5	1,888	-0.03%
2023/07/19	12	62.18	8	62.15	62.30	4	1,914	0.21%
2023/07/18	2	59.65	0	0.00	59.10	2	1,934	0.10%
2023/07/17	2	61.25	0	0.00	62.00	2	2,063	0.10%
2023/07/12	1	61.00	3	61.33	60.60	-2	2,175	-0.09%
2023/07/11	2	63.25	4	63.23	63.00	-2	2,166	-0.09%
2023/07/07	1	64.30	1	64.80	64.80	0	2,163	0.00%
2023/07/06	1	63.10	2	63.60	64.60	-1	2,146	-0.05%
2023/07/05	1	65.60	1	66.00	64.20	0	2,135	0.00%
2023/07/04	7	65.63	7	66.53	65.10	0	2,115	0.00%
2023/07/03	2	62.65	4	62.95	64.70	-2	2,081	-0.10%
2023/06/30	1	64.00	10	63.70	63.80	-9	2,058	-0.44%
2023/06/29	0	0.00	5	63.18	63.60	-5	2,030	-0.25%
2023/06/28	17	62.28	14	62.72	62.20	3	2,000	0.15%
2023/06/27	4	62.30	6	62.78	65.30	-2	1,923	-0.10%
2023/06/21	0	0.00	1	60.20	60.40	-1	1,863	-0.05%
2023/06/20	2	61.25	1	61.20	61.20	1	1,879	0.05%
2023/06/16	1	60.20	6	59.80	59.80	-5	1,867	-0.27%
2023/06/14	0	0.00	0	57.50	57.10	0	1,862	0.00%
2023/06/13	0	0.00	2	57.30	57.30	-2	1,885	-0.11%
2023/06/12	1	58.60	2	57.80	57.30	-1	1,893	-0.05%
2023/06/08	1	58.50	0	0.00	58.10	1	1,920	0.05%
2023/06/07	0	0.00	1	59.10	59.10	-1	1,942	-0.05%
2023/06/05	0.5	58.90	0	0.00	58.20	0.5	1,961	0.03%
2023/06/02	10	58.00	0	0.00	58.00	10	2,009	0.50%
2023/06/01	6	58.83	1	57.80	57.90	5	2,121	0.24%
2023/05/31	2	56.50	0	0.00	57.30	2	2,176	0.09%
2023/05/30	2	56.40	0	0.00	56.30	2	2,222	0.09%
2023/05/29	1	56.80	0	0.00	57.10	1	2,260	0.04%
2023/05/26	2	58.50	5	58.22	56.40	-3	2,289	-0.13%
2023/05/25	3	60.30	2	59.70	59.50	1	2,294	0.04%
2023/05/23	1	62.20	1.2	61.83	61.80	-0.2	2,465	-0.01%
2023/05/22	0	0.00	1	60.50	60.20	-1	2,567	-0.04%
2023/05/19	3	60.77	0.3	60.46	59.70	2.7	2,576	0.10%
2023/05/18	0	0.00	1	61.71	61.20	-1	2,569	-0.04%
2023/05/17	2	62.20	0	0.00	61.20	2	2,596	0.08%
2023/05/16	1	61.60	0	0.00	60.90	1	2,627	0.04%
2023/05/15	1	61.50	1	60.80	60.90	0	2,644	0.00%
2023/05/12	10.2	64.45	2	64.05	62.90	8.2	2,684	0.31%
2023/05/11	10.2	64.45	2	64.05	63.60	8.2	2,740	0.30%
2023/05/10	16.1	66.94	12	67.50	67.10	4.1	2,800	0.14%
2023/05/09	16	68.89	16	67.81	67.40	0	3,042	0.00%
2023/05/08	118	72.44	422	71.98	70.50	-304	3,434	-8.85%	大買/大賣/鉅額交易
2023/05/05	344.1	70.03	324.2	71.67	71.50	19.9	3,380	0.59%	大買/大賣/
2023/05/04	290.3	68.13	19	68.35	69.30	271.3	3,167	8.56%	大買/鉅額交易
2023/05/03	2	64.40	0	0.00	63.00	2	3,104	0.06%
2023/05/02	8	65.15	7	64.91	64.50	1	3,133	0.03%
2023/04/28	0	0.00	121	60.96	61.70	-121	3,075	-3.93%	大賣/鉅額交易
2023/04/26	1	58.60	1	58.70	59.00	0	3,144	0.00%
2023/04/25	0	0.00	10	61.60	59.50	-10	3,236	-0.31%
2023/04/24	64	60.11	2	61.45	61.30	62	3,219	1.93%
2023/04/21	43	58.75	1	58.51	58.10	42	3,187	1.32%
2023/04/20	66	63.76	40	63.94	59.70	26	3,152	0.83%
2023/04/19	5	61.82	20	60.53	62.10	-15	3,038	-0.49%
2023/04/18	11	58.57	10	58.33	58.20	1	2,999	0.03%
2023/04/17	11	58.91	3	58.80	59.10	8	3,020	0.26%
2023/04/14	2	56.50	0	0.00	56.50	2	3,013	0.07%
2023/04/13	1	56.40	3	56.87	56.60	-2	3,039	-0.07%
2023/04/12	3	57.13	3	56.70	56.90	0	3,049	0.00%
2023/04/11	6	56.30	4	56.53	55.60	2	3,066	0.07%
2023/04/10	2	56.50	1	56.90	56.30	1	3,152	0.03%
2023/04/07	1	56.60	2	56.20	56.50	-1	3,250	-0.03%
2023/04/06	1	56.80	1	56.30	56.50	0	3,531	0.00%
2023/03/31	1	55.70	2	56.05	55.70	-1	3,676	-0.03%
2023/03/30	0	0.00	8	55.20	55.50	-8	3,700	-0.22%
2023/03/29	18	55.98	11	55.99	56.00	7	3,727	0.19%
2023/03/28	0	0.00	14	54.56	54.50	-14	3,727	-0.38%
2023/03/27	3	55.90	10	56.08	56.10	-7	3,754	-0.19%
2023/03/24	22	55.87	33	55.65	55.80	-11	3,788	-0.29%
2023/03/23	34	56.23	4	55.75	55.80	30	3,780	0.79%
2023/03/22	18	54.38	18	54.80	54.60	0	3,781	0.00%
2023/03/21	15	53.58	16	54.14	54.70	-1	3,807	-0.03%
2023/03/20	10	52.88	9	53.37	53.40	1	3,803	0.03%
2023/03/17	9	53.88	5	53.96	53.70	4	3,789	0.11%
2023/03/16	9	54.42	12	53.47	53.70	-3	3,785	-0.08%
2023/03/14	8	56.03	9	55.64	55.40	-1	3,800	-0.03%
2023/03/13	4	56.15	5	56.22	56.40	-1	3,787	-0.03%
2023/03/10	6	57.10	7	56.66	56.50	-1	3,765	-0.03%
2023/03/09	1	58.40	2	58.30	58.20	-1	3,737	-0.03%
2023/03/08	3	58.80	5	58.70	59.00	-2	3,725	-0.05%
2023/03/07	9	58.98	7	58.97	58.80	2	3,703	0.05%
2023/03/06	9	60.72	112	60.56	60.20	-103	3,657	-2.82%	大賣/鉅額交易
2023/03/03	19	66.13	25.5	66.25	65.90	-6.5	3,535	-0.18%
2023/03/02	8	63.80	5	63.76	63.80	3	3,457	0.09%
2023/03/01	2	62.60	1	62.00	61.70	1	3,403	0.03%
2023/02/24	65	61.40	25	61.37	60.70	40	3,361	1.19%
2023/02/23	7	62.94	79	63.20	62.70	-72	3,325	-2.17%
2023/02/22	173	63.77	58	63.64	63.90	115	3,277	3.51%	大買/鉅額交易
2023/02/21	35	62.68	3	62.33	61.90	32	3,122	1.02%
2023/02/20	14	62.05	7	61.51	62.70	7	3,071	0.23%
2023/02/17	10	59.45	13	59.45	59.50	-3	2,946	-0.10%
2023/02/16	5	59.62	16	59.06	59.10	-11	2,922	-0.38%
2023/02/15	8	59.35	6	59.35	59.30	2	2,911	0.07%
2023/02/14	3	59.03	6	59.27	59.30	-3	2,875	-0.10%
2023/02/13	3	58.83	2	58.20	58.00	1	2,824	0.04%
2023/02/10	13	58.47	2	58.75	58.20	11	2,797	0.39%
2023/02/09	2	60.25	7.4	60.13	60.00	-5.4	2,737	-0.20%
2023/02/08	50	62.38	45	61.25	61.60	5	2,662	0.19%
2023/02/07	21	62.60	19	62.75	63.30	2	2,560	0.08%
2023/02/06	42.4	60.69	45.2	61.21	59.90	-2.8	2,283	-0.12%
2023/02/03	0	0.00	4.1	57.80	57.80	-4.1	1,845	-0.22%
2023/02/02	13	52.74	64.1	52.81	52.60	-51.1	1,812	-2.82%
2023/02/01	3	51.90	171	52.09	52.00	-168	1,783	-9.42%	大賣/鉅額交易
2023/01/31	15	51.17	13	51.88	52.50	2	1,762	0.11%
2023/01/30	10	50.10	2	49.80	49.40	8	1,707	0.47%
2023/01/17	8	49.74	7	49.73	49.75	1	1,690	0.06%
2023/01/16	163	50.87	45	50.93	50.50	118	1,644	7.17%	大買/鉅額交易
2023/01/13	114	49.50	27	50.72	51.00	87	1,577	5.51%	大買/
2023/01/12	0	0.00	12	47.85	47.65	-12	1,474	-0.81%
2023/01/11	26	47.81	0	0.00	47.90	26	1,463	1.78%
2023/01/10	2	48.30	4	47.38	47.00	-2	1,450	-0.14%
2023/01/09	1	47.80	2	47.33	47.95	-1	1,436	-0.07%
2023/01/06	4	46.98	15.3	46.83	46.10	-11.3	1,407	-0.80%
2023/01/05	5	45.59	3	45.97	45.95	2	1,367	0.15%
2023/01/04	12	45.34	0	0.00	44.35	12	1,331	0.90%
2023/01/03	1.3	46.18	2	46.95	45.50	-0.7	1,309	-0.05%
2022/12/30	0	0.00	1	47.70	47.65	-1	1,274	-0.08%
2022/12/29	1	48.10	1.4	48.06	47.65	-0.4	1,256	-0.03%
2022/12/28	11	51.12	10	50.62	49.00	1	1,227	0.08%
2022/12/27	22	49.89	16	49.86	51.40	6	1,133	0.53%
2022/12/26	54	52.28	46	52.47	51.70	8	1,027	0.78%
2022/12/23	11	51.06	3.4	49.94	52.00	7.6	741	1.02%
2022/12/22	1	48.40	16	47.92	49.15	-15	582	-2.57%
2022/12/21	11	48.03	21	47.27	47.00	-10	560	-1.78%
2022/12/20	7	45.31	2	44.85	45.00	5	528	0.95%
2022/12/19	4	47.36	11	47.69	46.30	-7	524	-1.33%
2022/12/16	12	47.02	22	46.48	45.50	-10	493	-2.03%
2022/12/14	5	45.50	2	47.85	47.80	3	453	0.66%
2022/12/13	4	47.93	3	47.70	47.05	1	425	0.23%
2022/12/12	1	46.00	1	48.00	46.80	0	392	0.00%
2022/12/07	1	47.00	0	0.00	46.60	1	436	0.23%
2022/12/06	1	46.10	3	46.05	47.05	-2	438	-0.46%
2022/12/01	0	0.00	1	43.45	43.80	-1	448	-0.22%
2022/11/28	1	43.20	0	0.00	43.20	1	710	0.14%
2022/11/22	1	41.90	0	0.00	40.70	1	795	0.13%
2022/11/17	1	40.30	1	40.10	40.25	0	807	0.00%
2022/11/15	1	38.50	2	38.98	39.25	-1	824	-0.12%
2022/11/14	3	39.47	0	0.00	39.15	3	826	0.36%
2022/11/11	4	37.99	0	0.00	38.00	4	831	0.48%
2022/11/08	1	40.10	0	0.00	40.20	1	831	0.12%
2022/11/02	2	39.18	0	0.00	38.85	2	836	0.24%
2022/11/01	0	0.00	1	38.50	39.05	-1	841	-0.12%
2022/10/27	0	0.00	1	36.40	37.10	-1	845	-0.12%
2022/10/26	1	36.20	2	35.63	35.40	-1	847	-0.12%
2022/10/21	1	34.65	0	0.00	34.70	1	852	0.12%
2022/10/19	1	36.35	0	0.00	36.00	1	890	0.11%
2022/10/18	0	0.00	1	36.40	36.35	-1	957	-0.10%
2022/10/12	2	38.00	0	0.00	38.00	2	968	0.21%
2022/10/11	0	0.00	6	39.31	38.90	-6	973	-0.62%
2022/10/06	2	40.13	0	0.00	41.00	2	1,002	0.20%
2022/10/05	3	40.97	1	41.30	40.55	2	1,032	0.19%
2022/10/04	1	40.80	0	0.00	41.20	1	1,061	0.09%
2022/09/30	1	39.60	0	0.00	40.55	1	1,145	0.09%
2022/09/29	2	40.70	9	40.27	40.80	-7	1,167	-0.60%
2022/09/28	9	40.33	0	0.00	39.25	9	1,202	0.75%
2022/09/27	1	41.75	0	0.00	42.05	1	1,210	0.08%
2022/09/26	0	0.00	1	43.15	41.70	-1	1,248	-0.08%
2022/09/23	1	44.80	0	0.00	44.00	1	1,349	0.07%
2022/09/21	1	44.75	0	0.00	44.55	1	1,899	0.05%
2022/09/19	0	46.15	4	46.05	45.30	-4	1,961	-0.20%
2022/09/16	1	46.95	1	46.95	46.80	0	1,968	0.00%
2022/09/15	1	48.75	0	0.00	48.00	1	2,014	0.05%
2022/09/14	2	49.98	2	49.40	48.55	0	2,099	0.00%
2022/09/13	0	0.00	1	48.40	49.25	-1	2,051	-0.05%
2022/09/08	1	44.70	6	45.73	46.30	-5	2,012	-0.25%
2022/09/07	5	45.57	0	0.00	45.30	5	1,997	0.25%
2022/09/06	3	46.37	2	46.60	44.60	1	1,971	0.05%
2022/09/05	7	50.14	12	50.62	49.00	-5	1,932	-0.26%
2022/09/02	17	49.61	15	50.04	48.95	2	1,833	0.11%
2022/09/01	1	47.05	1	46.15	46.25	0	1,701	0.00%
2022/08/31	1	45.80	3	48.37	49.40	-2	1,656	-0.12%
2022/08/30	1	44.90	0	0.00	44.95	1	1,611	0.06%
2022/08/29	1	43.55	0	0.00	43.45	1	1,608	0.06%
2022/08/25	0	0.00	0	44.30	45.00	0	1,596	0.00%
2022/08/24	1	45.00	0	0.00	45.10	1	1,591	0.06%
2022/08/23	0	0.00	0	43.90	43.80	0	1,581	0.00%
2022/08/22	0	44.60	0	0.00	44.30	0	1,574	0.00%
2022/08/19	1	43.50	0	0.00	43.45	1	1,557	0.06%
2022/08/18	0	0.00	4	44.31	43.80	-4	1,552	-0.26%
2022/08/16	2	43.33	2	43.03	42.85	0	1,532	0.00%
2022/08/15	1	42.10	0	0.00	42.15	1	1,528	0.07%
2022/08/12	1	42.60	0	0.00	42.65	1	1,526	0.07%
2022/08/10	10	41.10	0	0.00	41.20	10	1,520	0.66%
2022/08/08	5	40.55	0	0.00	40.75	5	1,511	0.33%
2022/08/05	1	41.90	0	0.00	41.75	1	1,507	0.07%
2022/08/04	1	41.05	0	0.00	41.25	1	1,506	0.07%
2022/08/03	2	41.40	0	0.00	41.20	2	1,504	0.13%
2022/08/02	2	43.28	0	0.00	42.00	2	1,496	0.13%
2022/08/01	4	43.79	7	43.84	43.75	-3	1,491	-0.20%
2022/07/29	7	44.58	0	0.00	44.20	7	1,487	0.47%
2022/07/28	6	44.94	0	0.00	44.50	6	1,482	0.40%
2022/07/27	1	44.60	3	45.02	44.85	-2	1,479	-0.14%
2022/07/26	8	46.42	7	45.97	45.30	1	1,471	0.07%
2022/07/25	2	46.23	19	46.68	46.00	-17	1,441	-1.18%
2022/07/22	11	44.14	1	44.30	43.95	10	1,374	0.73%
2022/07/21	4	42.71	10	43.10	43.45	-6	1,367	-0.44%
2022/07/20	3	42.82	3	43.33	42.75	0	1,369	0.00%
2022/07/19	2	44.10	5	44.59	43.45	-3	1,377	-0.22%
2022/07/18	5	43.51	0	43.55	43.50	5	1,388	0.36%
2022/07/15	6	43.93	1	44.55	43.80	5	1,385	0.36%
2022/07/14	4	44.19	13	44.36	45.45	-9	1,373	-0.66%
2022/07/13	13	44.97	11	43.95	45.00	2	1,375	0.15%
2022/07/12	4	43.16	8	42.68	42.45	-4	1,350	-0.30%
2022/07/11	34	44.61	26	44.94	44.25	8	1,321	0.61%
2022/07/08	8	43.46	3	43.57	42.10	5	1,288	0.39%
2022/07/07	3	40.43	3	40.18	40.50	0	1,241	0.00%
2022/07/06	0	0.00	2	41.50	41.20	-2	1,217	-0.16%
2022/07/05	1	40.85	8	40.61	40.30	-7	1,176	-0.59%
2022/07/01	4	45.98	65.2	45.26	43.20	-61.2	1,115	-5.49%
2022/06/30	161.1	50.25	99	50.54	48.00	62.1	1,006	6.17%	大買/
2022/06/29	30	46.78	30	47.55	48.30	0	592	0.00%
2022/06/28	4	44.01	0	0.00	43.95	4	443	0.90%
2022/06/24	5	41.45	4	40.76	40.35	1	379	0.26%
2022/06/23	2	42.30	4	42.00	41.05	-2	369	-0.54%
2022/06/22	28.1	44.65	2	43.88	44.25	26.1	314	8.29%
2022/06/08	0	0.00	4	41.20	41.10	-4	244	-1.64%
2022/06/07	1	40.80	0	0.00	41.15	1	242	0.41%
2022/05/31	0	0.00	1	39.50	38.75	-1	242	-0.41%
2022/05/12	2	35.40	0	0.00	34.50	2	254	0.78%
2022/05/05	0	0.00	0	37.80	38.00	0	262	0.00%
2022/05/04	0	0.00	1	38.10	37.80	-1	265	-0.38%
2022/04/28	1	38.00	0	0.00	37.95	1	272	0.37%
2022/04/25	2	41.55	0	0.00	40.25	2	263	0.76%
2022/04/19	2	45.18	10	46.20	44.85	-8	232	-3.44%
2022/04/18	0	43.65	0	0.00	44.55	0	215	0.00%
2022/03/28	10	44.52	0	0.00	43.65	10	227	4.40%
2022/03/22	8	42.91	0	0.00	44.00	8	225	3.55%
2022/03/15	0	0.00	3	38.75	38.55	-3	250	-1.20%
2022/03/14	3	39.70	0	0.00	39.65	3	259	1.15%
2022/03/03	0	45.00	3	43.30	43.25	-3	339	-0.88%
2022/02/24	3	41.85	0	0.00	42.10	3	413	0.73%
2022/02/22	4	42.58	0	0.00	42.60	4	429	0.93%
2022/01/11	0	0.00	5	49.00	48.50	-5	611	-0.82%
2022/01/04	5	50.70	0	0.00	51.10	5	676	0.74%
2021/12/17	0.5	51.90	0	0.00	51.10	0.5	792	0.06%
2021/12/14	1	52.70	8	53.10	52.30	-7	805	-0.87%
2021/12/09	10	57.50	0	0.00	57.80	10	788	1.27%
2021/12/02	11	58.95	0	0.00	58.00	11	840	1.31%
2021/11/26	0	0.00	2	59.95	57.30	-2	849	-0.24%
2021/11/25	1	59.00	0.5	58.72	58.00	0.5	820	0.06%
2021/11/24	1	55.50	0	0.00	55.90	1	819	0.12%
2021/11/23	1	55.70	0	0.00	55.30	1	825	0.12%
2021/11/16	2	57.70	1	57.70	57.30	1	1,033	0.10%
2021/11/12	7	60.09	1	59.40	59.70	6	1,160	0.52%
2021/11/11	0	0.00	2	59.60	59.60	-2	1,154	-0.17%
2021/11/10	10	55.18	14	52.85	54.20	-4	1,138	-0.35%
2021/11/08	2	50.80	0	0.00	50.80	2	1,153	0.17%
2021/11/02	2	51.10	0	0.00	50.80	2	1,320	0.15%
2021/11/01	5	50.60	0	0.00	52.00	5	1,353	0.37%
2021/10/26	0	0.00	1	51.70	51.10	-1	1,644	-0.06%
2021/10/21	0	0.00	2	53.80	52.80	-2	1,911	-0.10%
2021/10/12	1	56.80	3	56.07	54.00	-2	2,137	-0.09%
2021/10/08	3	54.00	0	0.00	53.50	3	2,144	0.14%
2021/10/07	0	0.00	1	53.40	55.50	-1	2,209	-0.05%
2021/10/04	1	53.50	1	52.00	51.80	0	2,241	0.00%
2021/10/01	1	50.60	0	0.00	50.10	1	2,233	0.04%
2021/09/29	0	0.00	2	57.00	55.00	-2	2,214	-0.09%
2021/09/27	1	57.80	1	58.40	61.20	0	2,187	0.00%
2021/09/24	0	0.00	1	56.50	56.80	-1	2,176	-0.05%
2021/09/23	0	0.00	5	57.42	56.40	-5	2,208	-0.23%
2021/09/16	1	56.50	1	56.60	57.00	0	2,193	0.00%
2021/09/13	1	58.40	0	0.00	58.70	1	2,193	0.05%
2021/09/09	0	0.00	1	59.20	59.20	-1	2,185	-0.05%
2021/09/08	2	61.45	0	0.00	57.00	2	2,179	0.09%
2021/09/07	1	60.50	2	60.70	60.10	-1	2,159	-0.05%
2021/09/06	2	59.90	3	59.00	59.00	-1	2,128	-0.05%
2021/09/02	3	61.00	4	61.15	60.70	-1	2,097	-0.05%
2021/09/01	11	63.68	5	63.18	62.40	6	2,087	0.29%
2021/08/31	1	64.60	0	0.00	63.60	1	2,068	0.05%
2021/08/30	1	64.80	1	64.80	64.30	0	2,073	0.00%
2021/08/27	1	63.80	0	0.00	63.60	1	2,075	0.05%
2021/08/26	3	65.17	1	65.50	64.80	2	2,077	0.10%
2021/08/25	1	63.70	7	66.31	67.00	-6	2,063	-0.29%
2021/08/24	16	66.19	8	68.54	64.00	8	2,040	0.39%
2021/08/23	3	67.10	1	67.50	66.20	2	2,021	0.10%
2021/08/20	19	68.47	8	68.81	65.90	11	2,001	0.55%
2021/08/19	1	69.80	8	70.09	70.90	-7	1,914	-0.37%
2021/08/18	4	63.30	4	63.83	65.20	0	2,006	0.00%
2021/08/16	0	0.00	4	70.35	71.50	-4	1,995	-0.20%
2021/08/13	4	70.90	6	73.80	74.60	-2	1,990	-0.10%
2021/08/12	2	69.30	4	71.35	72.10	-2	1,978	-0.10%
2021/08/11	1	61.60	2.5	62.90	65.60	-1.5	1,943	-0.08%
2021/08/10	3	68.23	5.8	67.69	65.60	-2.8	1,938	-0.14%
2021/08/09	3	73.13	21	73.30	72.80	-18	1,941	-0.93%
2021/08/06	3.1	70.94	4	73.05	73.40	-0.9	1,901	-0.05%
2021/08/05	1.1	63.68	3	63.80	66.80	-1.9	1,941	-0.10%
2021/08/04	2.1	60.81	8	62.13	60.80	-5.9	1,952	-0.30%
2021/08/03	9.2	61.20	5	59.94	62.50	4.2	1,923	0.22%
2021/08/02	4.1	56.42	5	58.10	57.50	-0.9	1,859	-0.05%
2021/07/30	10.2	56.31	6	54.88	56.10	4.2	1,795	0.23%
2021/07/29	4.7	53.63	26	51.90	54.60	-21.3	1,659	-1.28%
2021/07/28	6.2	49.42	12	49.28	49.65	-5.8	1,541	-0.38%
2021/07/27	7	45.23	2	44.20	45.15	5	1,448	0.35%
2021/07/26	12.1	43.43	1	44.20	43.10	11.1	1,406	0.79%
2021/07/22	1	39.70	15	39.58	39.80	-14	1,374	-1.02%
2021/07/21	5	45.08	1	42.30	40.20	4	1,372	0.29%
2021/07/20	32	43.67	35	44.28	44.40	-3	1,282	-0.23%
2021/07/19	12	40.59	0	0.00	40.40	12	1,219	0.98%
2021/07/16	1	39.00	2	40.95	39.60	-1	1,214	-0.08%
2021/07/15	5	39.00	2	39.78	40.35	3	1,218	0.25%
2021/07/14	1	40.95	5	40.64	40.95	-4	1,255	-0.32%
2021/07/13	1	38.30	1	39.40	37.25	0	1,251	0.00%
2021/07/12	0	0.00	2	37.15	37.30	-2	1,232	-0.16%
2021/07/09	0	0.00	1	37.00	37.95	-1	1,234	-0.08%
2021/07/08	1	36.50	3	37.15	36.80	-2	1,228	-0.16%
2021/07/06	1	35.70	0	0.00	35.45	1	1,243	0.08%
2021/07/02	0	0.00	1	35.75	35.60	-1	1,258	-0.08%
2021/07/01	2	36.15	0	0.00	35.55	2	1,269	0.16%
2021/06/30	1	38.40	1	38.20	37.15	0	1,269	0.00%
2021/06/22	2	34.45	0	0.00	34.10	2	1,324	0.15%
2021/06/21	0	0.00	5	35.42	35.05	-5	1,439	-0.35%
2021/06/18	3	34.43	0	0.00	35.00	3	1,484	0.20%
2021/06/15	0	0.00	1	35.00	34.85	-1	1,518	-0.07%
2021/06/08	0	0.00	21	34.79	35.20	-21	1,532	-1.37%
2021/06/04	9	36.79	0	0.00	36.40	9	1,593	0.56%
2021/06/01	12	36.59	1	36.70	35.90	11	1,571	0.70%
2021/05/31	1	36.00	0	0.00	36.50	1	1,551	0.06%
2021/05/28	0	0.00	1	35.00	35.05	-1	1,530	-0.07%
2021/05/27	0	0.00	3	35.80	35.80	-3	1,510	-0.20%
2021/05/26	4	37.66	4	38.35	36.35	0	1,489	0.00%
2021/05/24	0	0.00	2	35.20	35.35	-2	1,298	-0.15%
2021/05/20	0	0.00	7	32.90	32.15	-7	1,226	-0.57%
2021/05/19	5	31.20	0	0.00	31.05	5	1,207	0.41%
2021/05/17	0	0.00	7	33.70	33.70	-7	1,189	-0.59%
2021/05/14	1	31.10	0	0.00	30.65	1	1,141	0.09%
2021/05/13	5	33.74	7	35.16	32.50	-2	1,128	-0.18%
2021/05/05	2	31.30	0	0.00	32.05	2	990	0.20%
2021/05/03	1	32.45	0	0.00	32.50	1	974	0.10%
2021/04/29	5	33.00	5	33.15	33.00	0	964	0.00%
2021/04/27	0	0.00	6	33.95	34.00	-6	955	-0.63%
2021/04/26	0	0.00	2	33.15	33.00	-2	941	-0.21%
2021/04/23	6	33.00	0	0.00	33.00	6	937	0.64%
2021/04/21	1	35.80	1	35.85	35.00	0	904	0.00%
2021/04/20	10	38.05	4	37.25	36.30	6	883	0.68%
2021/04/19	2	34.75	1	36.85	36.85	1	800	0.12%
2021/04/16	0	0.00	2	33.10	33.50	-2	733	-0.27%
2021/04/15	0	0.00	2	33.15	33.40	-2	725	-0.28%
2021/04/14	0	0.00	9	32.35	32.20	-9	709	-1.27%
2021/04/13	3	33.43	0	0.00	32.50	3	695	0.43%
2021/04/09	8	32.24	1	32.45	32.05	7	664	1.05%
2021/04/08	1	33.00	0	0.00	32.75	1	655	0.15%
2021/04/06	0	0.00	1	32.60	32.60	-1	633	-0.16%
2021/04/01	1	32.50	10	33.05	32.20	-9	621	-1.45%
2021/03/29	0	0.00	1	30.95	30.95	-1	577	-0.17%
2021/03/26	6	30.78	0	0.00	30.90	6	569	1.05%
2021/03/25	3	32.60	0	0.00	31.35	3	556	0.54%
2021/03/24	3	33.53	16	34.24	34.00	-13	511	-2.54%
2021/03/23	0	0.00	4	29.80	31.65	-4	392	-1.02%
2021/03/22	10	28.76	0	0.00	28.80	10	342	2.92%
2021/03/19	4	28.85	0	0.00	28.85	4	331	1.21%
2021/03/15	0	0.00	4	28.53	28.50	-4	288	-1.39%
2021/03/11	0	0.00	3	28.42	28.45	-3	267	-1.12%
2021/03/10	3	28.47	2	28.30	28.40	1	252	0.40%
2021/02/22	0	0.00	40	24.75	24.75	-40	161	-24.74%
2021/02/19	5	24.30	0	0.00	24.00	5	151	3.30%
2021/01/22	0	0.00	0.1	22.50	22.50	-0.1	113	-0.09%
2021/01/13	0	0.00	1	23.20	23.40	-1	124	-0.80%
2021/01/04	0	0.00	1	23.10	22.95	-1	129	-0.77%
2020/12/14	1	22.50	0	0.00	22.45	1	137	0.73%
2020/10/28	20	22.60	0	0.00	22.45	20	230	8.67%
2020/10/26	0	0.00	0	23.60	22.70	0	240	0.00%
2020/10/12	0	0.00	1	23.30	23.20	-1	315	-0.32%
2020/09/17	1	24.10	0	0.00	23.90	1	623	0.16%
2020/09/08	0	0.00	1	24.60	24.75	-1	1,249	-0.08%
2020/09/03	20	24.30	0	0.00	24.30	20	1,271	1.57%
2020/09/01	0	0.00	1	24.10	24.05	-1	1,302	-0.08%
2020/08/28	1	24.60	2	24.65	24.60	-1	1,420	-0.07%
2020/08/26	0	0.00	1	24.35	24.35	-1	1,424	-0.07%
2020/08/13	1	25.65	0	0.00	25.55	1	1,538	0.06%
2020/08/12	0	0.00	1	26.15	25.85	-1	1,574	-0.06%
2020/08/11	1	25.80	0	0.00	25.65	1	1,627	0.06%
2020/08/06	1	27.10	0	0.00	27.10	1	1,645	0.06%
2020/08/04	1	27.70	0	0.00	27.55	1	1,651	0.06%
2020/08/03	0	0.00	1	27.55	27.70	-1	1,668	-0.06%
2020/07/31	3	27.30	0	0.00	27.25	3	1,676	0.18%
2020/07/27	1	25.70	0	0.00	25.45	1	1,870	0.05%
2020/07/21	0	0.00	1	27.35	27.25	-1	1,913	-0.05%
2020/07/15	1	28.20	1	27.85	27.75	0	1,899	0.00%
2020/07/13	4	29.19	0.1	29.00	28.60	3.9	1,884	0.21%
2020/07/06	0	0.00	1	29.15	28.90	-1	1,784	-0.06%
2020/07/03	0	0.00	5	29.95	29.50	-5	1,762	-0.28%
2020/06/23	22	30.72	47	31.50	30.70	-25	1,644	-1.52%
2020/06/22	39	30.72	16	30.83	31.30	23	1,587	1.45%
2020/06/19	1.1	31.56	4	31.61	31.50	-2.9	1,539	-0.19%
2020/06/18	9	34.25	24	34.22	35.00	-15	1,434	-1.05%
2020/06/17	6	30.94	5	31.19	31.95	1	1,213	0.08%
2020/06/16	2	29.70	3	30.00	29.05	-1	1,098	-0.09%
2020/06/15	3	29.70	2	29.30	29.00	1	1,081	0.09%
2020/06/12	0	0.00	1	26.10	27.60	-1	1,032	-0.10%
2020/06/09	1	27.75	0	0.00	28.20	1	1,003	0.10%
2020/06/08	1	27.80	3	28.55	28.00	-2	1,004	-0.20%
2020/06/05	13	30.66	2	30.25	29.20	11	981	1.12%
2020/05/26	0	0.00	2	28.80	27.35	-2	828	-0.24%
2020/05/25	2	28.75	0	0.00	28.60	2	804	0.25%
2020/05/22	0	0.00	2	27.25	26.85	-2	755	-0.26%
2020/05/21	2	26.70	0	0.00	26.60	2	739	0.27%
2020/05/14	5	25.30	5	26.18	25.30	0	624	0.00%
2020/05/13	0	0.00	29	26.40	26.40	-29	616	-4.70%
2020/05/07	10	27.45	10	27.95	27.45	0	560	0.00%
2020/05/05	0	0.00	107	28.13	28.60	-107	493	-21.68%	大賣/鉅額交易
2020/05/04	5	28.15	20	29.20	29.20	-15	455	-3.29%
2020/04/30	1	27.95	101	27.93	27.80	-100	391	-25.56%	大賣/
2020/04/29	1	26.10	1	26.15	26.25	0	332	0.00%
2020/04/27	0	0.00	1	24.60	24.80	-1	302	-0.33%
2020/04/24	0	0.00	1	23.15	23.30	-1	288	-0.35%
2020/04/23	0	0.00	1	22.20	22.00	-1	275	-0.36%
2020/04/21	0	0.00	5	22.20	21.95	-5	267	-1.87%
2020/04/20	9	23.41	45	23.33	23.30	-36	259	-13.88%
2020/04/15	3	22.07	0	0.00	21.40	3	236	1.27%
2020/04/13	1	19.90	0	0.00	19.90	1	214	0.47%
2020/04/06	0	0.00	3	17.10	17.05	-3	205	-1.46%
2020/03/25	0	0.00	1	14.45	14.75	-1	195	-0.51%
2020/03/20	1	13.40	0	0.00	13.25	1	190	0.53%
2020/03/12	110	21.05	0	0.00	19.90	110	213	51.52%	大買/鉅額交易
2020/03/10	0	22.45	0	0.00	22.30	0	206	0.00%
2020/03/02	40	22.15	0	0.00	22.15	40	206	19.35%
2020/02/25	4	23.10	0	0.00	23.10	4	212	1.88%
2020/02/21	20	23.20	0	0.00	23.20	20	214	9.30%
2020/02/17	2	23.30	2	23.23	23.05	0	222	0.00%
2020/02/12	0	0.00	1	23.00	22.95	-1	220	-0.45%
2020/01/31	20	22.85	0.1	23.55	23.20	19.9	234	8.50%
2020/01/13	0	0.00	5	24.25	24.30	-5	228	-2.19%
2019/12/31	18	25.31	0	0.00	25.25	18	226	7.95%
2019/12/30	24	25.37	0	0.00	25.35	24	225	10.64%
2019/12/27	0	0.00	3	24.95	24.90	-3	219	-1.37%
2019/12/11	0	0.00	3	25.45	25.35	-3	234	-1.28%
2019/12/09	3	25.75	0	0.00	25.90	3	217	1.38%
2019/12/04	0.1	24.55	0	0.00	24.45	0.1	185	0.03%
2019/11/14	0	0.00	1	23.85	23.70	-1	179	-0.56%
2019/11/07	5	26.35	0	0.00	25.85	5	170	2.93%
2019/09/19	3	26.30	0	0.00	26.20	3	313	0.96%
2019/09/18	0	0.00	10	26.35	26.50	-10	311	-3.22%
2019/08/08	10	24.65	0	0.00	24.65	10	283	3.53%
2019/07/19	0	0.00	1	27.55	27.90	-1	251	-0.40%
2019/07/18	1	28.25	2	28.08	27.80	-1	245	-0.41%
2019/07/15	1	27.35	0	0.00	27.20	1	217	0.46%
2019/07/09	2	27.18	0	0.00	26.70	2	207	0.96%
2019/07/03	0	0.00	2	26.50	26.30	-2	204	-0.98%
2019/07/02	0	0.00	1	26.70	26.50	-1	200	-0.50%
2019/06/04	32	23.93	0	0.00	24.10	32	445	7.18%
2019/05/03	0	0.00	1	25.75	25.75	-1	801	-0.12%
2019/04/30	2	25.45	0	0.00	25.80	2	805	0.25%
2019/04/25	0	0.00	1	26.60	26.60	-1	802	-0.12%
2019/04/23	1	27.20	0	0.00	26.75	1	805	0.12%
2019/04/17	5	27.69	0	0.00	27.55	5	824	0.61%
2019/04/15	0	0.00	1	27.50	27.30	-1	840	-0.12%
2019/04/10	0	0.00	1	28.00	28.00	-1	858	-0.12%
2019/04/03	1	27.90	0	0.00	27.45	1	838	0.12%
2019/04/01	0	0.00	1	27.40	27.30	-1	820	-0.12%
2019/03/29	2	28.93	2	28.45	28.20	0	807	0.00%
2019/03/15	0	0.00	1	27.30	27.30	-1	691	-0.14%
2019/03/13	2	28.10	6	28.02	28.00	-4	686	-0.58%
2019/03/12	0	0.00	1	26.50	26.80	-1	638	-0.16%
2019/03/11	1	26.30	0	0.00	26.35	1	642	0.16%
2019/03/08	6	26.20	0	0.00	26.20	6	645	0.93%
2019/02/26	1	26.70	0	0.00	26.60	1	664	0.15%
2019/02/22	0	0.00	5	27.60	27.60	-5	646	-0.77%
2019/02/20	5	29.10	0	0.00	29.10	5	617	0.81%
2019/02/19	1	29.25	3	28.90	28.75	-2	597	-0.33%
2019/02/18	20	29.13	7	28.99	29.35	13	567	2.29%
2019/02/15	14	26.53	8	26.64	27.35	6	458	1.31%
2019/02/14	1	24.95	1	24.95	24.90	0	410	0.00%
2019/01/30	0	0.00	2	23.80	23.75	-2	393	-0.51%
2019/01/10	1	25.10	1	24.70	24.55	0	408	0.00%
2019/01/08	2	24.70	1	25.10	24.65	1	398	0.25%
2019/01/04	2	24.40	2	24.05	23.50	0	394	0.00%
2019/01/03	1	23.80	1	24.00	24.00	0	393	0.00%
2018/12/14	0	0.00	1	23.75	22.90	-1	726	-0.14%
2018/12/13	0	0.00	3	22.97	23.20	-3	707	-0.42%
2018/12/06	1	22.20	0	0.00	21.95	1	717	0.14%
2018/11/29	1	23.50	0	0.00	23.65	1	705	0.14%
2018/11/13	0	0.00	2	19.85	20.30	-2	725	-0.28%
2018/11/08	0	0.00	3	21.05	21.15	-3	730	-0.41%
2018/11/01	2	21.38	0	0.00	21.35	2	808	0.25%
2018/10/26	0	0.00	6	21.27	20.60	-6	1,079	-0.56%
2018/10/19	0	0.00	1	23.75	23.80	-1	1,099	-0.09%
2018/10/17	2	24.90	0	0.00	24.55	2	1,114	0.18%
2018/10/16	1	24.60	0	0.00	24.35	1	1,116	0.09%
2018/10/15	0	0.00	2	23.95	24.00	-2	1,121	-0.18%
2018/10/12	1	22.50	4	23.39	23.80	-3	1,125	-0.27%
2018/10/11	0	0.00	3	24.20	24.20	-3	1,124	-0.27%
2018/10/09	2	27.13	0	0.00	26.85	2	1,135	0.18%
2018/10/08	3	27.90	0	0.00	27.80	3	1,183	0.25%
2018/10/04	3	28.30	0	0.00	28.15	3	1,224	0.24%
2018/10/03	2	28.45	1	28.45	27.75	1	1,237	0.08%
2018/10/02	6	28.39	0	0.00	28.40	6	1,249	0.48%
2018/10/01	2	28.75	0	0.00	28.75	2	1,277	0.16%
2018/09/28	0	0.00	1	28.75	28.65	-1	1,283	-0.08%
2018/09/27	5	29.00	11	29.78	28.80	-6	1,296	-0.46%
2018/09/25	1	29.45	0	0.00	28.40	1	1,269	0.08%
2018/09/21	8	29.41	7	30.03	30.30	1	1,244	0.08%
2018/09/20	2	28.40	5	28.45	28.45	-3	1,103	-0.27%
2018/09/18	2	26.05	2	25.90	25.90	0	1,098	0.00%
2018/09/14	1	27.20	8	26.80	26.85	-7	1,227	-0.57%
2018/09/13	9	27.21	0	0.00	26.70	9	1,342	0.67%
2018/09/12	1	26.85	0	0.00	26.60	1	1,376	0.07%
2018/09/11	1	25.70	11	25.76	25.80	-10	1,465	-0.68%
2018/09/10	0	0.00	5	25.77	25.20	-5	1,482	-0.34%
2018/08/23	1	29.40	0	0.00	29.70	1	2,339	0.04%
2018/08/20	0	0.00	1	29.65	29.30	-1	2,380	-0.04%
2018/08/16	1	29.90	0	0.00	30.15	1	2,447	0.04%
2018/08/15	0	0.00	2	29.70	29.80	-2	2,497	-0.08%
2018/08/14	7	29.94	0	0.00	30.15	7	2,500	0.28%
2018/08/13	7	29.80	10	29.50	30.15	-3	2,512	-0.12%
2018/08/10	1	32.15	1	32.10	31.60	0	2,499	0.00%
2018/08/08	10	32.60	1	32.00	32.00	9	2,507	0.36%
2018/08/06	0	0.00	37	34.13	33.45	-37	2,497	-1.48%
2018/08/03	2	33.53	77	33.43	33.60	-75	2,438	-3.08%
2018/08/02	1	31.35	1	31.70	31.50	0	2,358	0.00%
2018/08/01	0	0.00	4	30.95	30.40	-4	2,347	-0.17%
2018/07/30	0	0.00	1	29.70	29.45	-1	2,398	-0.04%
2018/07/27	1	29.85	0	0.00	29.85	1	2,476	0.04%
2018/07/24	3	30.05	0	0.00	30.30	3	2,696	0.11%
2018/07/23	0.1	29.65	0	0.00	29.40	0.1	2,789	0.00%
2018/07/20	12	30.11	1	29.90	29.85	11	2,957	0.37%
2018/07/18	2	31.15	0	0.00	31.10	2	3,397	0.06%
2018/07/17	4	32.94	3	32.72	32.55	1	3,549	0.03%
2018/07/16	4	33.98	15	33.96	33.50	-11	3,846	-0.29%
2018/07/13	3	32.67	6	31.95	32.40	-3	3,849	-0.08%
2018/07/12	7	32.12	0	0.00	31.65	7	3,838	0.18%
2018/07/11	1	31.55	0	0.00	30.95	1	3,845	0.03%
2018/07/09	6	30.40	4	31.20	31.25	2	3,935	0.05%
2018/07/06	2	29.00	0	0.00	29.05	2	4,058	0.05%
2018/07/05	2	28.80	2	28.70	28.70	0	4,128	0.00%
2018/07/03	4	29.50	0	0.00	30.15	4	4,337	0.09%
2018/06/27	4	33.00	2	32.88	32.65	2	4,409	0.05%
2018/06/26	4	33.63	2	33.45	32.85	2	4,434	0.05%
2018/06/25	23	36.28	100	35.84	35.60	-77	4,389	-1.75%
2018/06/22	78	36.60	3	35.40	35.20	75	4,362	1.72%
2018/06/21	0	0.00	4	34.50	34.90	-4	4,287	-0.09%
2018/06/20	1	34.75	10	34.75	34.05	-9	4,259	-0.21%
2018/06/19	3	34.17	0	0.00	33.70	3	4,162	0.07%
2018/06/15	2	34.85	6	35.08	34.00	-4	4,149	-0.10%
2018/06/14	1	33.60	4	34.41	34.60	-3	4,064	-0.07%
2018/06/13	7	34.11	5	34.38	33.20	2	4,001	0.05%
2018/06/12	3	33.00	16	32.55	32.70	-13	3,920	-0.33%
2018/06/08	8	32.28	25	31.20	31.60	-17	3,848	-0.44%
2018/06/07	7	32.63	17	33.79	32.65	-10	3,812	-0.26%
2018/06/06	14	32.38	0	0.00	32.05	14	3,743	0.37%
2018/06/05	43	36.26	5	35.43	32.90	38	3,699	1.03%
2018/06/04	5	34.85	12	34.73	35.25	-7	3,510	-0.20%
2018/06/01	5	32.27	8	32.39	32.05	-3	3,396	-0.09%
2018/05/31	19	28.64	5	30.15	30.75	14	3,260	0.43%
2018/05/30	4	28.55	3	29.00	28.30	1	3,215	0.03%
2018/05/29	11	28.47	1	28.25	28.25	10	3,192	0.31%
2018/05/28	2	28.43	0	0.00	27.80	2	3,174	0.06%
2018/05/25	23	29.10	10	29.58	28.50	13	3,158	0.41%
2018/05/24	65	29.86	0	0.00	29.50	65	3,139	2.07%
2018/05/23	17	29.85	10	29.25	30.00	7	3,077	0.23%
2018/05/21	5	27.89	2	28.20	27.85	3	3,008	0.10%
2018/05/18	3	28.58	2	28.40	28.40	1	2,988	0.03%
2018/05/16	1	29.80	2	30.50	29.80	-1	2,959	-0.03%
2018/05/15	5	29.70	0	0.00	29.60	5	2,935	0.17%
2018/05/14	5	29.80	2	29.80	29.30	3	2,915	0.10%
2018/05/11	2	30.33	2	29.60	29.60	0	2,893	0.00%
2018/05/10	3	30.68	1	31.25	30.95	2	2,864	0.07%
2018/05/09	3	29.70	4	30.18	29.85	-1	2,811	-0.04%
2018/05/08	2	30.95	0	0.00	30.00	2	2,781	0.07%
2018/05/04	1	30.20	8	30.91	29.45	-7	2,702	-0.26%
2018/05/03	8	34.59	5	32.85	32.30	3	2,620	0.11%
2018/05/02	6	34.93	0	0.00	34.30	6	2,549	0.24%
2018/04/30	3	35.18	0	0.00	33.75	3	2,479	0.12%
2018/04/27	0	0.00	13	34.95	34.00	-13	2,379	-0.55%
2018/04/26	11	38.59	1	37.95	36.20	10	2,269	0.44%
2018/04/25	9	39.05	31	38.91	40.20	-22	2,092	-1.05%
2018/04/24	26	38.76	15	38.35	36.55	11	1,863	0.59%
2018/04/23	40	37.74	15	38.11	39.10	25	1,636	1.53%
2018/04/20	16	34.68	13	34.23	35.55	3	1,467	0.20%
2018/04/19	13	31.73	14	30.04	32.35	-1	1,149	-0.09%
2018/04/18	37	29.44	35	29.53	29.45	2	1,088	0.18%
2018/04/17	37	29.25	36	30.65	29.20	1	1,072	0.09%
2018/04/16	37	31.48	36	30.97	30.40	1	1,030	0.10%
2018/04/13	1	30.00	0	0.00	30.05	1	957	0.10%
2018/04/12	5	32.33	8	33.35	32.00	-3	904	-0.33%
2018/04/11	3	29.93	1	29.75	32.10	2	747	0.27%
2018/04/10	1	31.35	22	32.14	29.20	-21	663	-3.17%
2018/04/03	5	27.70	3	27.70	27.70	2	420	0.48%
2018/04/02	0	0.00	5	25.80	25.20	-5	331	-1.51%
2018/03/31	0	0.00	10	25.73	25.25	-10	317	-3.15%
2018/03/29	0	0.00	10	26.60	26.25	-10	284	-3.52%
2018/03/27	4	26.23	30	25.35	25.15	-26	220	-11.78%
2018/03/26	0	0.00	30	26.10	26.10	-30	177	-16.95%
2018/03/22	30	23.01	0	0.00	22.80	30	120	24.84%
2018/03/21	20	22.83	30	22.55	22.55	-10	115	-8.63%
2018/03/20	4	21.80	0	0.00	21.80	4	104	3.83%
2018/03/16	22	21.37	5	21.65	21.60	17	106	16.02%
2018/03/14	0	0.00	1	21.50	21.45	-1	105	-0.95%
2018/03/12	0	0.00	1	21.20	21.35	-1	107	-0.93%
2018/03/07	0	0.00	2	21.50	21.05	-2	117	-1.70%
2018/03/06	30	20.60	0	0.00	20.70	30	123	24.38%
2018/03/05	0	0.00	3	20.60	20.55	-3	136	-2.19%
2018/02/26	7	20.64	0	0.00	20.55	7	145	4.82%
2018/01/15	10	22.45	0	0.00	22.40	10	217	4.59%
2018/01/11	10	21.95	0	0.00	21.95	10	215	4.65%
2018/01/10	10	22.70	0	0.00	22.70	10	209	4.78%