和康生 (1783)-高橋券商分點個股進出

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
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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/11	0	0.00	3	45.83	45.70	-3	163	-1.83%
2024/04/09	0	0.00	0	46.00	45.15	0	164	0.00%
2024/04/08	1	45.60	0	0.00	45.30	1	165	0.61%
2024/03/27	0	0.00	0	45.90	45.80	0	166	0.00%
2024/03/26	0	45.65	0	0.00	45.35	0	167	0.00%
2024/02/26	0	0.00	1	47.40	47.90	-1	179	-0.56%
2024/02/15	0	0.00	1	47.00	47.00	-1	191	-0.52%
2024/02/02	0	0.00	20	47.80	47.30	-20	187	-10.66%
2024/01/17	10	44.90	0	0.00	44.50	10	195	5.12%
2024/01/08	10	47.00	1	47.40	47.00	9	205	4.37%
2023/12/26	0	0.00	0	47.87	47.85	0	229	-0.01%
2023/12/25	0	48.00	0	0.00	47.60	0	231	0.01%
2023/12/22	0	48.25	0	0.00	47.95	0	230	0.00%
2023/12/15	1	48.70	0	0.00	48.60	1	230	0.43%
2023/12/14	0	0.00	0	47.79	47.85	0	230	0.00%
2023/12/13	0	0.00	0	48.70	47.50	0	233	0.00%
2023/12/12	0	47.80	1	47.80	47.60	-1	235	-0.42%
2023/12/07	1	48.15	0	0.00	47.80	1	237	0.42%
2023/12/06	0	0.00	0	48.95	48.50	0	236	0.00%
2023/12/05	0	49.10	0	0.00	49.00	0	236	0.00%
2023/12/04	0	0.00	1.1	49.60	49.55	-1.1	239	-0.46%
2023/12/01	0	0.00	0.1	49.15	49.05	-0.1	241	-0.04%
2023/11/30	0	0.00	0	48.70	48.45	0	246	-0.02%
2023/11/29	0	0.00	0	48.68	48.70	0	247	-0.01%
2023/11/28	0	48.50	0	0.00	48.40	0	251	0.01%
2023/11/27	1	49.05	0.1	49.55	49.00	0.9	250	0.36%
2023/11/24	0	0.00	0.1	48.80	48.30	-0.1	245	-0.06%
2023/11/23	0	0.00	0.3	48.92	48.75	-0.3	245	-0.10%
2023/11/20	0	0.00	0.1	48.18	48.00	-0.1	248	-0.04%
2023/11/16	0	0.00	0.1	48.30	46.95	-0.1	258	-0.04%
2023/11/13	0	0.00	2	47.00	46.90	-2	263	-0.76%
2023/11/03	0	0.00	0	48.00	47.90	0	303	0.00%
2023/11/02	0	0.00	0	47.80	47.60	0	310	0.00%
2023/11/01	0	0.00	4	46.93	46.90	-4	319	-1.25%
2023/10/31	0	49.00	0	0.00	46.95	0	326	0.00%
2023/10/27	0	0.00	0	48.70	48.90	0	375	0.00%
2023/10/26	1	47.41	0	48.00	47.15	1	395	0.26%
2023/10/25	0	0.00	0	47.80	47.90	0	514	0.00%
2023/10/24	0	47.00	0	0.00	47.15	0	588	0.00%
2023/10/23	0	0.00	0.2	47.50	47.20	-0.2	599	-0.03%
2023/10/19	0	0.00	0	47.80	47.25	0	622	-0.01%
2023/10/16	0	0.00	1	47.30	47.25	-1	703	-0.14%
2023/10/12	1	50.60	0	0.00	50.80	1	712	0.14%
2023/10/11	3	52.99	0	0.00	51.70	3	712	0.43%
2023/10/06	0.2	57.80	1	57.70	57.30	-0.8	707	-0.11%
2023/10/05	1	56.40	0	0.00	56.40	1	723	0.14%
2023/10/02	0	0.00	1	57.90	57.80	-1	779	-0.13%
2023/09/25	0	0.00	1	56.81	56.90	-1	909	-0.11%
2023/09/22	0	0.00	0	55.92	55.80	0	944	0.00%
2023/09/20	0	0.00	0.1	55.80	55.70	-0.1	1,072	-0.01%
2023/09/19	0	56.80	0.1	56.50	56.10	-0.1	1,149	-0.01%
2023/09/18	0	57.00	1	57.60	57.10	-1	1,155	-0.08%
2023/09/14	1	56.10	1	55.80	56.20	0	1,187	0.00%
2023/09/12	0	0.00	10	54.60	54.60	-10	1,233	-0.81%
2023/09/08	0	0.00	0.3	55.36	55.00	-0.3	1,240	-0.02%
2023/09/07	1	55.60	2.3	56.75	55.60	-1.3	1,243	-0.10%
2023/09/06	1	58.50	10.3	58.80	58.60	-9.3	1,249	-0.74%
2023/09/05	1	59.20	0.3	59.10	58.80	0.7	1,253	0.06%
2023/09/04	0	0.00	1	58.20	58.20	-1	1,255	-0.08%
2023/09/01	0	58.00	0	0.00	58.40	0	1,266	0.00%
2023/08/30	1	57.60	6.2	57.50	57.50	-5.2	1,277	-0.40%
2023/08/29	0	57.00	5.1	56.16	56.20	-5.1	1,283	-0.40%
2023/08/28	0	0.00	0	55.30	54.60	0	1,307	0.00%
2023/08/25	0	55.00	0	0.00	55.60	0	1,314	0.00%
2023/08/24	0	0.00	1.2	55.69	55.30	-1.2	1,321	-0.09%
2023/08/23	1.2	54.63	0	0.00	54.20	1.2	1,328	0.09%
2023/08/22	0	55.50	0	56.70	54.80	0	1,368	0.00%
2023/08/18	0	57.43	0	57.50	56.80	0	1,397	0.00%
2023/08/17	0	57.40	1.1	58.11	57.80	-1.1	1,420	-0.07%
2023/08/16	1	57.20	0	57.50	57.10	1	1,437	0.07%
2023/08/15	0	0.00	0	58.00	57.50	0	1,458	0.00%
2023/08/14	1	58.10	0	58.28	57.00	1	1,470	0.07%
2023/08/11	3	59.40	0	0.00	59.40	3	1,477	0.20%
2023/08/10	11	60.08	0	0.00	60.30	11	1,481	0.74%
2023/08/08	6	61.15	0	62.00	60.80	6	1,505	0.40%
2023/08/07	6	61.10	1	62.20	62.00	5	1,543	0.32%
2023/08/04	1.1	61.51	0	62.00	62.00	1.1	1,570	0.07%
2023/08/02	0	63.45	0.3	63.30	62.20	-0.3	1,613	-0.02%
2023/08/01	0	0.00	3.2	64.77	64.20	-3.2	1,681	-0.19%
2023/07/31	2	63.15	0	0.00	62.40	2	1,892	0.11%
2023/07/28	4.3	64.15	0	0.00	64.50	4.3	1,955	0.22%
2023/07/27	0	0.00	21.2	65.19	66.10	-21.2	1,869	-1.13%
2023/07/26	11	60.43	0	0.00	60.10	11	1,872	0.59%
2023/07/25	0	0.00	3.1	61.35	61.80	-3.1	1,894	-0.16%
2023/07/24	0	0.00	2	60.25	59.90	-2	1,888	-0.11%
2023/07/21	6.3	61.12	2	62.60	60.40	4.3	1,892	0.22%
2023/07/20	2	61.00	3	61.37	62.30	-1	1,888	-0.05%
2023/07/19	5	62.58	7.2	62.06	62.30	-2.2	1,914	-0.11%
2023/07/18	2	59.65	3	59.37	59.10	-1	1,934	-0.05%
2023/07/14	0	0.00	5	61.32	60.50	-5	2,147	-0.23%
2023/07/13	2	60.15	0	0.00	59.80	2	2,154	0.09%
2023/07/12	9.2	61.52	0	0.00	60.60	9.2	2,175	0.42%
2023/07/11	0.3	63.60	0	0.00	63.00	0.3	2,166	0.01%
2023/07/10	8	63.89	0	0.00	64.20	8	2,164	0.37%
2023/07/07	3	64.29	6	64.28	64.80	-3	2,163	-0.14%
2023/07/06	13	63.46	3	63.70	64.60	10	2,146	0.47%
2023/07/05	2	65.40	0	0.00	64.20	2	2,135	0.09%
2023/07/04	7	66.49	2.3	66.17	65.10	4.7	2,115	0.22%
2023/07/03	1.3	62.76	11.2	64.49	64.70	-9.9	2,081	-0.48%
2023/06/30	0	0.00	1.3	64.76	63.80	-1.3	2,058	-0.06%
2023/06/29	1	64.30	1.5	63.19	63.60	-0.5	2,030	-0.02%
2023/06/28	2	62.70	1	62.70	62.20	1	2,000	0.05%
2023/06/27	0	0.00	14.1	63.57	65.30	-14.1	1,923	-0.73%
2023/06/21	2	60.15	0	0.00	60.40	2	1,863	0.11%
2023/06/20	3	61.30	2	61.00	61.20	1	1,879	0.05%
2023/06/19	1	60.90	1	60.60	60.20	0	1,868	0.00%
2023/06/16	0	0.00	1	60.20	59.80	-1	1,867	-0.05%
2023/06/09	0	0.00	1	59.10	59.00	-1	1,904	-0.05%
2023/06/06	7	58.00	0	0.00	57.80	7	1,944	0.36%
2023/06/05	1	58.40	0	0.00	58.20	1	1,961	0.05%
2023/06/02	12	58.00	0	0.00	58.00	12	2,009	0.60%
2023/06/01	3	58.43	0	0.00	57.90	3	2,121	0.14%
2023/05/31	1	57.40	1	57.80	57.30	0	2,176	0.00%
2023/05/26	2	56.80	0	0.00	56.40	2	2,289	0.09%
2023/05/24	2	60.75	0	0.00	60.70	2	2,436	0.08%
2023/05/23	0	0.00	1	61.60	61.80	-1	2,465	-0.04%
2023/05/22	1	61.00	0	0.00	60.20	1	2,567	0.04%
2023/05/18	1	61.20	0	0.00	61.20	1	2,569	0.04%
2023/05/17	0	0.00	1	62.20	61.20	-1	2,596	-0.04%
2023/05/16	1	61.00	0	0.00	60.90	1	2,627	0.04%
2023/05/12	1	65.60	3	64.00	62.90	-2	2,684	-0.07%
2023/05/11	1	65.60	3	64.00	63.60	-2	2,740	-0.07%
2023/05/10	11	66.76	3	67.53	67.10	8	2,800	0.29%
2023/05/08	1	70.20	1	71.10	70.50	0	3,434	0.00%
2023/05/05	12	70.98	12	71.23	71.50	0	3,380	0.00%
2023/05/04	5	67.20	13	67.48	69.30	-8	3,167	-0.25%
2023/05/03	0	0.00	2	65.15	63.00	-2	3,104	-0.06%
2023/05/02	12	64.44	2	65.30	64.50	10	3,133	0.32%
2023/04/28	0	0.00	17	62.32	61.70	-17	3,075	-0.55%
2023/04/26	1	58.60	2	59.00	59.00	-1	3,144	-0.03%
2023/04/25	13	61.01	2	60.40	59.50	11	3,236	0.34%
2023/04/24	2	59.70	3	60.07	61.30	-1	3,219	-0.03%
2023/04/21	5	60.08	4	60.30	58.10	1	3,187	0.03%
2023/04/20	12	63.11	13	60.60	59.70	-1	3,152	-0.03%
2023/04/19	1	62.60	9	61.50	62.10	-8	3,038	-0.26%
2023/04/18	2	58.35	0	0.00	58.20	2	2,999	0.07%
2023/04/17	15	59.00	1	59.10	59.10	14	3,020	0.46%
2023/04/14	1	56.60	0	0.00	56.50	1	3,013	0.03%
2023/04/13	0	0.00	1	57.60	56.60	-1	3,039	-0.03%
2023/04/11	1	56.20	0	0.00	55.60	1	3,066	0.03%
2023/04/10	0	0.00	1	57.40	56.30	-1	3,152	-0.03%
2023/03/31	0	0.00	4	56.13	55.70	-4	3,676	-0.11%
2023/03/30	2	55.25	1	55.00	55.50	1	3,700	0.03%
2023/03/29	2	56.10	0	0.00	56.00	2	3,727	0.05%
2023/03/27	1	55.90	2	56.10	56.10	-1	3,754	-0.03%
2023/03/23	0	0.00	1	55.60	55.80	-1	3,780	-0.03%
2023/03/22	1	54.50	1	54.80	54.60	0	3,781	0.00%
2023/03/21	2	53.95	3	54.47	54.70	-1	3,807	-0.03%
2023/03/20	2	52.90	1	53.80	53.40	1	3,803	0.03%
2023/03/17	1	54.00	1	54.10	53.70	0	3,789	0.00%
2023/03/16	1	54.40	0	0.00	53.70	1	3,785	0.03%
2023/03/15	0	0.00	1	56.00	55.40	-1	3,775	-0.03%
2023/03/13	1	56.30	1	56.60	56.40	0	3,787	0.00%
2023/03/09	4.1	58.76	2	58.60	58.20	2.1	3,737	0.06%
2023/03/08	1	58.60	4	59.13	59.00	-3	3,725	-0.08%
2023/03/07	4	58.83	1	58.80	58.80	3	3,703	0.08%
2023/03/06	13	60.27	4	60.75	60.20	9	3,657	0.25%
2023/03/03	5	65.60	5	66.22	65.90	0	3,535	0.00%
2023/03/02	1	64.30	4	64.40	63.80	-3	3,457	-0.09%
2023/03/01	2	62.50	2	62.50	61.70	0	3,403	0.00%
2023/02/24	1	61.50	2	61.80	60.70	-1	3,361	-0.03%
2023/02/23	6	62.58	1	62.70	62.70	5	3,325	0.15%
2023/02/22	2	62.95	3	65.07	63.90	-1	3,277	-0.03%
2023/02/21	0	0.00	2	62.40	61.90	-2	3,122	-0.06%
2023/02/20	3	61.00	2	61.15	62.70	1	3,071	0.03%
2023/02/17	1	59.50	3	59.70	59.50	-2	2,946	-0.07%
2023/02/16	1	58.90	0	0.00	59.10	1	2,922	0.03%
2023/02/15	2	59.05	2.1	60.07	59.30	-0.1	2,911	0.00%
2023/02/14	1	57.80	1	59.20	59.30	0	2,875	0.00%
2023/02/13	0	0.00	1	58.80	58.00	-1	2,824	-0.04%
2023/02/10	1	59.00	0	0.00	58.20	1	2,797	0.04%
2023/02/09	3	59.47	4	60.18	60.00	-1	2,737	-0.04%
2023/02/08	2	62.35	1	63.10	61.60	1	2,662	0.04%
2023/02/07	11	63.35	15.5	62.82	63.30	-4.5	2,560	-0.18%
2023/02/06	20	61.22	21	61.60	59.90	-1	2,283	-0.04%
2023/02/03	0	0.00	6.3	57.80	57.80	-6.3	1,845	-0.34%
2023/02/02	3	52.50	5	53.22	52.60	-2	1,812	-0.11%
2023/02/01	1	52.70	1	52.20	52.00	0	1,783	0.00%
2023/01/31	1	52.50	3	51.63	52.50	-2	1,762	-0.11%
2023/01/30	2	49.70	2	49.93	49.40	0	1,707	0.00%
2023/01/17	2	50.15	1	51.50	49.75	1	1,690	0.06%
2023/01/16	20	50.52	18	50.98	50.50	2	1,644	0.12%
2023/01/13	0	0.00	5.2	49.66	51.00	-5.2	1,577	-0.33%
2023/01/12	0	0.00	6	47.63	47.65	-6	1,474	-0.41%
2023/01/11	2	47.25	1	47.55	47.90	1	1,463	0.07%
2023/01/10	1	48.15	2	47.45	47.00	-1	1,450	-0.07%
2023/01/09	4	47.70	5	47.74	47.95	-1	1,436	-0.07%
2023/01/06	2	47.25	2	47.05	46.10	0	1,407	0.00%
2023/01/05	2	45.03	4	45.70	45.95	-2	1,367	-0.15%
2023/01/04	0	0.00	1	44.70	44.35	-1	1,331	-0.08%
2023/01/03	4	46.20	3	45.80	45.50	1	1,309	0.08%
2022/12/30	5	48.02	7	48.25	47.65	-2	1,274	-0.16%
2022/12/29	5	48.46	11	48.16	47.65	-6	1,256	-0.48%
2022/12/28	11	50.35	5	50.06	49.00	6	1,227	0.49%
2022/12/27	5	50.09	7	50.16	51.40	-2	1,133	-0.18%
2022/12/26	33	51.89	8	52.00	51.70	25	1,027	2.43%
2022/12/23	3	48.60	4	49.74	52.00	-1	741	-0.13%
2022/12/22	4	48.24	5	48.48	49.15	-1	582	-0.17%
2022/12/21	1	47.00	5	47.08	47.00	-4	560	-0.71%
2022/12/20	3	45.80	1	46.10	45.00	2	528	0.38%
2022/12/19	3	46.50	4	46.84	46.30	-1	524	-0.19%
2022/12/16	4	47.25	3	48.50	45.50	1	493	0.20%
2022/12/14	2	46.15	3	47.58	47.80	-1	453	-0.22%
2022/12/13	7	47.91	6	48.13	47.05	1	425	0.23%
2022/12/12	0	0.00	1	47.10	46.80	-1	392	-0.25%
2022/12/09	1	45.70	0	0.00	45.40	1	387	0.26%
2022/12/08	2	46.75	0	0.00	46.30	2	395	0.51%
2022/12/06	1	47.95	5	46.46	47.05	-4	438	-0.91%
2022/12/05	0	0.00	1	44.30	44.25	-1	421	-0.24%
2022/11/30	1	42.85	0	0.00	42.85	1	482	0.21%
2022/11/15	0	0.00	1	39.15	39.25	-1	824	-0.12%
2022/11/14	1	39.85	2	38.60	39.15	-1	826	-0.12%
2022/11/10	0	0.00	1	41.30	41.50	-1	832	-0.12%
2022/11/08	0	0.00	1	40.15	40.20	-1	831	-0.12%
2022/11/07	0	40.65	0	0.00	40.40	0	830	0.01%
2022/11/03	1	39.75	0	0.00	39.80	1	831	0.12%
2022/11/02	0	0.00	1	38.95	38.85	-1	836	-0.12%
2022/10/27	0	0.00	2	37.10	37.10	-2	845	-0.24%
2022/10/26	3	36.28	0	0.00	35.40	3	847	0.35%
2022/10/18	1	36.00	0	0.00	36.35	1	957	0.10%
2022/10/11	0	0.00	2	39.10	38.90	-2	973	-0.21%
2022/10/07	1	40.60	0	0.00	40.55	1	984	0.10%
2022/09/30	3	40.00	0	0.00	40.55	3	1,145	0.26%
2022/09/29	1	40.75	1	40.35	40.80	0	1,167	0.00%
2022/09/22	2	45.45	0	0.00	45.50	2	1,756	0.11%
2022/09/15	2	48.48	1	48.80	48.00	1	2,014	0.05%
2022/09/14	2	49.60	5	50.14	48.55	-3	2,099	-0.14%
2022/09/13	1	48.80	2	49.30	49.25	-1	2,051	-0.05%
2022/09/12	1	47.65	4	48.05	48.45	-3	2,034	-0.15%
2022/09/08	1	44.30	3	45.58	46.30	-2	2,012	-0.10%
2022/09/07	1	46.05	1	45.30	45.30	0	1,997	0.00%
2022/09/06	3	46.35	1	48.60	44.60	2	1,971	0.10%
2022/09/05	10	50.64	3	50.50	49.00	7	1,932	0.36%
2022/09/02	7	49.46	9	49.45	48.95	-2	1,833	-0.11%
2022/09/01	3	47.53	1	49.75	46.25	2	1,701	0.12%
2022/08/31	3	46.65	2	46.75	49.40	1	1,656	0.06%
2022/08/29	0	0.00	7	43.64	43.45	-7	1,608	-0.44%
2022/08/26	0	0.00	1	45.65	45.25	-1	1,604	-0.06%
2022/08/25	2	44.75	0	0.00	45.00	2	1,596	0.13%
2022/08/23	1	44.35	1	43.80	43.80	0	1,581	0.00%
2022/08/19	0	0.00	1	43.90	43.45	-1	1,557	-0.06%
2022/08/01	1	44.30	5	43.78	43.75	-4	1,491	-0.27%
2022/07/29	0	0.00	1	45.20	44.20	-1	1,487	-0.07%
2022/07/27	1	44.90	0	0.00	44.85	1	1,479	0.07%
2022/07/26	1	45.60	2	46.05	45.30	-1	1,471	-0.07%
2022/07/25	6	47.06	1	45.30	46.00	5	1,441	0.35%
2022/07/22	1	43.70	1.2	44.13	43.95	-0.2	1,374	-0.01%
2022/07/21	0	0.00	2	43.08	43.45	-2	1,367	-0.15%
2022/07/20	1	42.50	0	0.00	42.75	1	1,369	0.07%
2022/07/19	1.2	43.80	3	44.43	43.45	-1.8	1,377	-0.13%
2022/07/18	3	43.67	1	43.50	43.50	2	1,388	0.14%
2022/07/15	1	44.85	0	0.00	43.80	1	1,385	0.07%
2022/07/13	1	45.00	1	45.00	45.00	0	1,375	0.00%
2022/07/12	0	0.00	1	42.45	42.45	-1	1,350	-0.07%
2022/07/11	1	43.70	1	45.20	44.25	0	1,321	0.00%
2022/07/07	1	40.20	2	40.28	40.50	-1	1,241	-0.08%
2022/07/06	3	41.10	1	42.70	41.20	2	1,217	0.16%
2022/07/05	1	40.80	2	40.98	40.30	-1	1,176	-0.08%
2022/07/04	1	40.25	0	0.00	40.15	1	1,156	0.09%
2022/07/01	5	46.89	5	45.30	43.20	0	1,115	0.00%
2022/06/30	21	50.52	14	49.71	48.00	7	1,006	0.70%
2022/06/29	4	47.23	8	47.40	48.30	-4	592	-0.68%
2022/06/28	2	44.30	22	44.77	43.95	-20	443	-4.51%
2022/06/27	0	0.00	3	41.17	40.85	-3	382	-0.78%
2022/06/24	2	40.75	4	40.74	40.35	-2	379	-0.53%
2022/06/23	13	41.96	4	41.04	41.05	9	369	2.44%
2022/06/22	2	44.63	9	44.84	44.25	-7	314	-2.22%
2022/06/06	0	0.00	2	39.90	39.95	-2	240	-0.83%
2022/04/28	2	37.90	1	37.75	37.95	1	272	0.37%
2022/04/22	2	44.93	4	45.56	44.60	-2	254	-0.78%
2022/04/20	1	44.10	0	0.00	44.15	1	233	0.43%
2022/04/14	0	0.00	1	44.35	43.95	-1	210	-0.47%
2022/03/22	1	43.80	1	44.10	44.00	0	225	0.00%
2022/03/04	1	42.80	1	42.80	42.80	0	324	0.00%
2022/03/03	0	0.00	1	43.20	43.25	-1	339	-0.29%
2022/03/01	1	42.10	0	0.00	42.85	1	390	0.26%
2022/02/11	10	45.10	0	0.00	44.70	10	578	1.73%
2022/01/18	0	0.00	3	46.42	46.35	-3	607	-0.49%
2022/01/14	0	0.00	1	47.00	46.45	-1	611	-0.16%
2022/01/10	0	0.00	4	50.40	50.00	-4	619	-0.65%
2021/12/29	0	0.00	3	51.90	51.00	-3	700	-0.43%
2021/12/24	10	51.90	0	0.00	50.90	10	742	1.35%
2021/12/22	3	52.10	0	0.00	52.10	3	752	0.40%
2021/12/14	1	52.70	0	0.00	52.30	1	805	0.12%
2021/12/10	11	56.01	0	0.00	55.70	11	802	1.37%
2021/12/09	3	57.70	0	0.00	57.80	3	788	0.38%
2021/12/08	1	58.80	3	59.30	59.40	-2	786	-0.25%
2021/12/06	1	58.20	0	0.00	58.50	1	794	0.13%
2021/12/03	1	58.10	3	58.63	58.50	-2	809	-0.25%
2021/12/02	5	58.66	1	58.00	58.00	4	840	0.48%
2021/12/01	0	0.00	4	60.85	60.60	-4	843	-0.47%
2021/11/30	0	0.00	3	59.03	58.90	-3	840	-0.36%
2021/11/29	1	57.40	1	58.10	57.40	0	841	0.00%
2021/11/26	3	58.67	2	60.00	57.30	1	849	0.12%
2021/11/25	0	0.00	4	58.05	58.00	-4	820	-0.49%
2021/11/24	2	55.40	0	0.00	55.90	2	819	0.24%
2021/11/23	1	58.20	2	58.80	55.30	-1	825	-0.12%
2021/11/22	2	58.30	2	58.85	57.60	0	833	0.00%
2021/11/17	1	57.40	1	58.60	57.50	0	932	0.00%
2021/11/16	1	58.00	5	57.80	57.30	-4	1,033	-0.39%
2021/11/15	12	60.16	0	0.00	58.60	12	1,110	1.08%
2021/11/12	6	59.72	1	59.70	59.70	5	1,160	0.43%
2021/11/11	0	0.00	3	56.67	59.60	-3	1,154	-0.26%
2021/11/09	0	0.00	1	55.80	55.80	-1	1,129	-0.09%
2021/11/02	1	51.50	1	50.80	50.80	0	1,320	0.00%
2021/11/01	0	0.00	1	51.80	52.00	-1	1,353	-0.07%
2021/10/29	1	51.40	0	0.00	50.80	1	1,378	0.07%
2021/10/28	1	51.40	5	51.60	51.50	-4	1,441	-0.28%
2021/10/27	1	51.00	4	51.40	51.60	-3	1,505	-0.20%
2021/10/25	1	50.10	1	50.90	51.10	0	1,765	0.00%
2021/10/20	1	53.20	0	0.00	53.00	1	1,942	0.05%
2021/10/19	1	53.20	1	53.60	53.40	0	1,949	0.00%
2021/10/18	0	0.00	1	54.80	54.00	-1	1,961	-0.05%
2021/10/13	2	52.00	0	0.00	51.60	2	2,134	0.09%
2021/10/12	4	55.63	3	55.67	54.00	1	2,137	0.05%
2021/10/08	2	53.85	0	0.00	53.50	2	2,144	0.09%
2021/10/07	0	0.00	1	54.70	55.50	-1	2,209	-0.05%
2021/10/06	5	53.94	0	0.00	52.50	5	2,227	0.22%
2021/10/05	0	0.00	1	54.10	53.80	-1	2,230	-0.04%
2021/10/04	0	0.00	1	52.20	51.80	-1	2,241	-0.04%
2021/09/30	1	54.20	0	0.00	54.50	1	2,217	0.05%
2021/09/29	2	55.90	1	55.00	55.00	1	2,214	0.05%
2021/09/28	3	59.40	0	0.00	58.30	3	2,203	0.14%
2021/09/27	0	0.00	14	59.61	61.20	-14	2,187	-0.64%
2021/09/23	2	56.45	2	57.50	56.40	0	2,208	0.00%
2021/09/17	2	56.00	0	0.00	56.40	2	2,191	0.09%
2021/09/16	1	56.80	2	56.70	57.00	-1	2,193	-0.05%
2021/09/14	1	58.50	1	59.50	58.30	0	2,193	0.00%
2021/09/13	0	0.00	1	58.60	58.70	-1	2,193	-0.05%
2021/09/10	1	58.00	5	57.76	58.00	-4	2,193	-0.18%
2021/09/09	4	58.75	2	59.20	59.20	2	2,185	0.09%
2021/09/08	3	60.07	1	61.80	57.00	2	2,179	0.09%
2021/09/07	3	59.00	13	58.89	60.10	-10	2,159	-0.46%
2021/09/06	1	61.50	3	59.63	59.00	-2	2,128	-0.09%
2021/09/03	1	60.50	9	60.82	60.30	-8	2,106	-0.38%
2021/09/02	3	62.27	4	62.50	60.70	-1	2,097	-0.05%
2021/09/01	47	63.39	6	64.25	62.40	41	2,087	1.96%
2021/08/31	2	63.80	8	64.63	63.60	-6	2,068	-0.29%
2021/08/30	1	64.40	25	63.78	64.30	-24	2,073	-1.16%
2021/08/27	0	0.00	1	64.50	63.60	-1	2,075	-0.05%
2021/08/26	1	63.80	0	0.00	64.80	1	2,077	0.05%
2021/08/25	0	0.00	2	65.70	67.00	-2	2,063	-0.10%
2021/08/24	2	64.55	0	0.00	64.00	2	2,040	0.10%
2021/08/23	2	67.50	3	66.70	66.20	-1	2,021	-0.05%
2021/08/20	5	68.38	4	68.90	65.90	1	2,001	0.05%
2021/08/19	1	70.90	0	0.00	70.90	1	1,914	0.05%
2021/08/18	1	63.00	1	63.80	65.20	0	2,006	0.00%
2021/08/16	0	0.00	2	70.00	71.50	-2	1,995	-0.10%
2021/08/12	1	69.20	2	69.50	72.10	-1	1,978	-0.05%
2021/08/11	1	63.60	0	0.00	65.60	1	1,943	0.05%
2021/08/10	1	67.90	1	68.00	65.60	0	1,938	0.00%
2021/08/09	7	75.66	1	72.10	72.80	6	1,941	0.31%
2021/08/06	3	69.97	2	71.50	73.40	1	1,901	0.05%
2021/08/05	0	0.00	10	64.11	66.80	-10	1,941	-0.52%
2021/08/04	7	62.29	2	59.10	60.80	5	1,952	0.26%
2021/08/03	0	0.00	3	61.00	62.50	-3	1,923	-0.16%
2021/08/02	0	0.00	44	56.86	57.50	-44	1,859	-2.37%
2021/07/30	6	56.20	2	55.55	56.10	4	1,795	0.22%
2021/07/29	4	52.93	16	52.74	54.60	-12	1,659	-0.72%
2021/07/28	21	48.62	3	49.22	49.65	18	1,541	1.17%
2021/07/27	0	0.00	3	45.87	45.15	-3	1,448	-0.21%
2021/07/21	4	44.23	0	0.00	40.20	4	1,372	0.29%
2021/07/15	1	39.20	0	0.00	40.35	1	1,218	0.08%
2021/07/14	0	0.00	9	39.67	40.95	-9	1,255	-0.72%
2021/07/09	0	0.00	5	37.58	37.95	-5	1,234	-0.41%
2021/07/08	0	0.00	6	36.70	36.80	-6	1,228	-0.49%
2021/07/06	0	0.00	1	36.25	35.45	-1	1,243	-0.08%
2021/07/05	0	0.00	5	36.11	35.85	-5	1,250	-0.40%
2021/06/30	1	38.75	2	37.40	37.15	-1	1,269	-0.08%
2021/06/28	0	0.00	2	35.70	35.60	-2	1,268	-0.16%
2021/06/25	0	0.00	1	36.00	35.50	-1	1,274	-0.08%
2021/06/24	1	35.85	2	35.85	35.70	-1	1,276	-0.08%
2021/06/22	2	34.10	0	0.00	34.10	2	1,324	0.15%
2021/06/16	0	0.00	2	34.70	34.35	-2	1,495	-0.13%
2021/06/09	3	34.70	0	0.00	35.00	3	1,526	0.20%
2021/06/03	0	0.00	1	36.90	36.85	-1	1,582	-0.06%
2021/05/27	1	35.50	0	0.00	35.80	1	1,510	0.07%
2021/05/26	2	38.50	9	38.19	36.35	-7	1,489	-0.47%
2021/05/24	0	0.00	1	35.10	35.35	-1	1,298	-0.08%
2021/05/20	0	0.00	4	32.85	32.15	-4	1,226	-0.33%
2021/05/18	1	31.30	0	0.00	31.80	1	1,213	0.08%
2021/05/17	0	0.00	7.1	32.97	33.70	-7.1	1,189	-0.60%
2021/05/14	0	0.00	10	30.84	30.65	-10	1,141	-0.88%
2021/05/13	10	36.20	0	0.00	32.50	10	1,128	0.89%
2021/05/11	0	0.00	2	32.30	32.00	-2	1,001	-0.20%
2021/05/10	0	0.00	1	32.20	32.15	-1	995	-0.10%
2021/05/06	1	32.05	0	0.00	32.00	1	998	0.10%
2021/05/04	1	31.05	0	0.00	31.15	1	985	0.10%
2021/05/03	6	33.02	0	0.00	32.50	6	974	0.62%
2021/04/26	0	0.00	2	33.10	33.00	-2	941	-0.21%
2021/04/23	2.1	33.34	0	0.00	33.00	2.1	937	0.22%
2021/04/21	2	35.40	0	0.00	35.00	2	904	0.22%
2021/04/20	1	36.40	0	0.00	36.30	1	883	0.11%
2021/04/19	0	0.00	20	35.02	36.85	-20	800	-2.50%
2021/04/15	0	0.00	10	33.35	33.40	-10	725	-1.38%
2021/04/13	0	0.00	4	33.85	32.50	-4	695	-0.58%
2021/04/12	2	32.60	0	0.00	32.65	2	671	0.30%
2021/04/07	0	0.00	3	33.20	33.00	-3	646	-0.46%
2021/03/31	0	0.00	5	31.56	31.80	-5	595	-0.84%
2021/03/30	0	0.00	1	31.20	31.00	-1	584	-0.17%
2021/03/26	3	30.90	1	30.80	30.90	2	569	0.35%
2021/03/24	0	0.00	5	33.71	34.00	-5	511	-0.98%
2021/03/23	0	0.00	3	31.65	31.65	-3	392	-0.77%
2021/03/17	0	0.00	20	28.55	28.60	-20	297	-6.72%
2021/03/12	0	0.00	10	28.55	28.60	-10	280	-3.56%
2021/03/11	0	0.00	16	28.46	28.45	-16	267	-5.99%
2021/03/10	4	28.39	1	28.45	28.40	3	252	1.19%
2021/03/08	0	0.00	2	25.00	25.00	-2	185	-1.08%
2021/03/05	0	0.00	2	24.25	24.25	-2	174	-1.15%
2021/02/18	0	0.00	5	23.50	23.60	-5	146	-3.42%
2021/02/05	0	0.00	3	23.00	23.05	-3	127	-2.36%
2021/01/26	0	0.00	3	22.45	22.55	-3	112	-2.66%
2020/12/02	0	0.00	2	23.35	23.30	-2	157	-1.27%
2020/12/01	0	0.00	5	23.40	23.35	-5	166	-3.01%
2020/11/20	0	0.00	6	23.30	23.50	-6	176	-3.40%
2020/10/30	0	0.00	1	22.50	22.15	-1	235	-0.42%
2020/10/27	0	0.00	2	22.70	22.60	-2	236	-0.84%
2020/09/30	0	0.00	2	22.90	23.15	-2	413	-0.48%
2020/09/25	2	22.60	0	0.00	22.30	2	500	0.40%
2020/09/21	10	24.10	0	0.00	24.10	10	564	1.77%
2020/09/08	0	0.00	2	24.50	24.75	-2	1,249	-0.16%
2020/09/01	1	23.95	0	0.00	24.05	1	1,302	0.08%
2020/08/27	0	0.00	1	24.60	24.15	-1	1,420	-0.07%
2020/08/14	1	26.00	0	0.00	25.80	1	1,530	0.07%
2020/08/13	2	25.80	0	0.00	25.55	2	1,538	0.13%
2020/08/07	2	27.25	0	0.00	26.85	2	1,632	0.12%
2020/08/05	1	27.65	1	27.60	27.65	0	1,644	0.00%
2020/08/04	0	0.00	2	27.60	27.55	-2	1,651	-0.12%
2020/08/03	2	27.40	0	0.00	27.70	2	1,668	0.12%
2020/07/31	0	0.00	4	26.75	27.25	-4	1,676	-0.24%
2020/07/30	0	0.00	2	26.75	26.65	-2	1,725	-0.12%
2020/07/28	0	0.00	3	25.70	25.15	-3	1,817	-0.17%
2020/07/22	6	27.75	0	0.00	27.65	6	1,905	0.31%
2020/07/21	0	0.00	13	27.38	27.25	-13	1,913	-0.68%
2020/07/20	0	0.00	40	26.70	27.25	-40	1,910	-2.09%
2020/07/17	4	26.89	0	0.00	26.60	4	1,904	0.21%
2020/07/16	0	0.00	40	28.18	28.10	-40	1,891	-2.11%
2020/07/15	9	28.01	0	0.00	27.75	9	1,899	0.47%
2020/07/14	5	28.30	7	28.60	28.25	-2	1,889	-0.11%
2020/07/13	15	28.85	1	28.85	28.60	14	1,884	0.74%
2020/07/10	7	29.17	25	30.99	29.05	-18	1,885	-0.95%
2020/07/09	9	30.18	3	30.43	30.35	6	1,873	0.32%
2020/07/08	0	0.00	4	29.63	29.95	-4	1,839	-0.22%
2020/07/06	22	29.27	0	0.00	28.90	22	1,784	1.23%
2020/07/03	43	29.75	0	0.00	29.50	43	1,762	2.44%
2020/07/02	14	30.08	3	30.07	29.80	11	1,738	0.63%
2020/07/01	1	29.70	1	29.95	29.85	0	1,725	0.00%
2020/06/30	2	29.55	0	0.00	29.30	2	1,713	0.12%
2020/06/29	1	29.90	5	30.29	29.90	-4	1,700	-0.24%
2020/06/24	17	29.91	14	29.56	29.35	3	1,671	0.18%
2020/06/23	3	30.98	3	31.67	30.70	0	1,644	0.00%
2020/06/22	11	30.85	1	31.20	31.30	10	1,587	0.63%
2020/06/19	9	31.76	1	31.95	31.50	8	1,539	0.52%
2020/06/18	23	33.88	14	34.40	35.00	9	1,434	0.63%
2020/06/17	1	31.75	16	31.02	31.95	-15	1,213	-1.24%
2020/06/16	2	29.58	12	29.40	29.05	-10	1,098	-0.91%
2020/06/15	5	29.25	3	29.35	29.00	2	1,081	0.18%
2020/06/12	7	27.67	2	27.25	27.60	5	1,032	0.48%
2020/06/10	3	28.40	1	29.00	29.00	2	1,022	0.20%
2020/06/09	6	28.06	0	0.00	28.20	6	1,003	0.60%
2020/06/08	1	28.25	0	0.00	28.00	1	1,004	0.10%
2020/06/05	6	30.46	19	30.19	29.20	-13	981	-1.33%
2020/06/04	0	0.00	2	28.80	28.80	-2	882	-0.23%
2020/06/03	0	0.00	2	26.15	26.20	-2	868	-0.23%
2020/06/01	0	0.00	2	25.85	26.00	-2	863	-0.23%
2020/05/29	2	25.95	0	0.00	26.25	2	855	0.23%
2020/05/27	3	26.20	0	0.00	26.20	3	843	0.36%
2020/05/26	0	0.00	1	27.45	27.35	-1	828	-0.12%
2020/05/25	5	28.94	2	28.75	28.60	3	804	0.37%
2020/05/22	1	27.00	0	0.00	26.85	1	755	0.13%
2020/05/20	1	27.45	0	0.00	27.30	1	727	0.14%
2020/05/19	3	27.73	1	27.95	27.85	2	718	0.28%
2020/05/18	1	27.45	0	0.00	27.50	1	678	0.15%
2020/05/15	0	0.00	5	24.80	25.00	-5	624	-0.80%
2020/05/14	1	26.10	0	0.00	25.30	1	624	0.16%
2020/05/13	5	26.70	0	0.00	26.40	5	616	0.81%
2020/05/08	0	0.00	1	26.95	25.70	-1	583	-0.17%
2020/05/06	1	29.50	1	27.90	27.80	0	545	0.00%
2020/05/05	2	28.53	5	28.64	28.60	-3	493	-0.61%
2020/05/04	0	0.00	15	28.71	29.20	-15	455	-3.29%
2020/04/30	8	28.00	30	28.09	27.80	-22	391	-5.62%
2020/04/27	0	0.00	1	24.50	24.80	-1	302	-0.33%
2020/04/24	1	22.80	3	23.45	23.30	-2	288	-0.69%
2020/04/22	0	0.00	24	21.20	21.60	-24	273	-8.77%
2020/04/21	1	22.15	6	22.90	21.95	-5	267	-1.87%
2020/04/20	0	0.00	1	23.60	23.30	-1	259	-0.39%
2020/04/15	1	22.15	0	0.00	21.40	1	236	0.43%
2020/04/10	0	0.00	7	18.91	19.75	-7	211	-3.31%
2020/04/09	6	18.51	0	0.00	18.55	6	207	2.90%
2020/04/08	0	0.00	2	18.40	18.70	-2	205	-0.97%
2020/04/07	2	17.40	0	0.00	17.60	2	203	0.98%
2020/03/31	1	16.15	0	0.00	16.10	1	202	0.49%
2020/03/27	0	0.00	1	16.00	15.60	-1	200	-0.50%
2020/03/25	0	0.00	1	14.75	14.75	-1	195	-0.51%
2020/03/19	0	0.00	9	13.20	12.80	-9	186	-4.83%
2020/03/17	0	0.00	15	15.60	15.50	-15	180	-8.33%
2020/03/13	2	17.95	0	0.00	17.95	2	184	1.08%
2020/03/12	0	0.00	2	21.80	19.90	-2	213	-0.94%
2020/03/09	1	22.70	0	0.00	22.70	1	212	0.47%
2020/02/20	0	0.00	1	23.10	23.15	-1	216	-0.46%
2020/02/18	0	0.00	3	22.85	23.00	-3	219	-1.37%
2020/02/10	2	22.80	0	0.00	22.80	2	231	0.86%
2020/01/31	3	23.20	0	0.00	23.20	3	234	1.28%
2020/01/17	1	24.05	0	0.00	24.05	1	227	0.44%
2020/01/15	2	24.20	0	0.00	24.20	2	227	0.88%
2020/01/10	2	24.15	0	0.00	24.10	2	228	0.88%
2020/01/08	2	24.20	0	0.00	24.10	2	227	0.88%
2019/12/30	0	0.00	2	25.50	25.35	-2	225	-0.89%
2019/12/25	0	0.00	1	25.00	24.85	-1	218	-0.46%
2019/12/09	1	25.40	51	24.77	25.90	-50	217	-22.96%
2019/12/04	1	24.65	0	0.00	24.45	1	185	0.54%
2019/11/29	0	0.00	10	24.75	24.35	-10	180	-5.53%
2019/11/26	1	24.40	0	0.00	24.40	1	179	0.56%
2019/11/25	0	0.00	1	24.70	24.55	-1	177	-0.56%
2019/11/18	0	0.00	1	23.95	23.95	-1	179	-0.56%
2019/11/12	0	0.00	1	24.70	24.55	-1	176	-0.57%
2019/11/11	1	24.65	0	0.00	24.55	1	174	0.57%
2019/11/01	2	25.45	0	0.00	25.50	2	169	1.18%
2019/10/28	0	0.00	2	25.35	25.30	-2	173	-1.15%
2019/10/25	1	25.80	0	0.00	25.55	1	176	0.57%
2019/10/24	0	0.00	1	25.75	25.75	-1	177	-0.56%
2019/10/08	1	25.40	0	0.00	25.45	1	257	0.39%
2019/09/26	1	25.40	0	0.00	25.40	1	304	0.33%
2019/09/25	0	0.00	1	25.70	25.60	-1	318	-0.31%
2019/09/20	1	26.20	0	0.00	26.25	1	315	0.32%
2019/09/19	1	26.30	2	26.30	26.20	-1	313	-0.32%
2019/09/18	3	26.50	0	0.00	26.50	3	311	0.96%
2019/09/03	5	26.05	0	0.00	26.05	5	305	1.64%
2019/09/02	5	26.00	0	0.00	25.95	5	303	1.65%
2019/08/29	0	0.00	5	25.72	25.70	-5	300	-1.66%
2019/08/19	0	0.00	1	25.60	25.75	-1	284	-0.35%
2019/08/14	1	24.70	0	0.00	24.70	1	282	0.35%
2019/08/01	0	0.00	1	25.35	25.30	-1	276	-0.36%
2019/07/30	1	25.05	0	0.00	25.05	1	275	0.36%
2019/07/25	1	26.70	0	0.00	26.40	1	266	0.37%
2019/07/24	1	26.80	2	26.88	26.80	-1	261	-0.38%
2019/07/23	0	0.00	8	27.61	27.50	-8	259	-3.08%
2019/07/22	0	0.00	1	27.70	27.90	-1	256	-0.39%
2019/07/19	3	27.87	3	27.62	27.90	0	251	0.00%
2019/07/18	2	27.98	1	27.60	27.80	1	245	0.41%
2019/07/17	1	27.20	1	27.15	27.25	0	222	0.00%
2019/07/15	0	0.00	2	27.50	27.20	-2	217	-0.92%
2019/07/12	2	27.05	0	0.00	26.75	2	203	0.98%
2019/07/10	0	0.00	2	26.68	26.60	-2	207	-0.96%
2019/07/09	4	27.16	0	0.00	26.70	4	207	1.92%
2019/07/08	2	26.20	0	0.00	26.15	2	183	1.09%
2019/07/03	6	26.58	1	27.00	26.30	5	204	2.44%
2019/07/02	2	26.40	13	26.57	26.50	-11	200	-5.48%
2019/06/28	0	0.00	4	25.03	24.85	-4	201	-1.99%
2019/06/27	2	24.70	0	0.00	24.60	2	211	0.94%
2019/06/26	1	24.65	0	0.00	24.60	1	316	0.32%
2019/06/25	1	24.75	0	0.00	24.70	1	347	0.29%
2019/05/06	10	25.50	0	0.00	25.15	10	788	1.27%
2019/04/17	0	0.00	1	27.65	27.55	-1	824	-0.12%
2019/04/16	0	0.00	2	27.45	27.65	-2	837	-0.24%
2019/03/29	3	28.78	0	0.00	28.20	3	807	0.37%
2019/03/28	0	0.00	7	27.94	28.45	-7	703	-1.00%
2019/03/25	0	0.00	3	26.00	25.90	-3	672	-0.45%
2019/03/20	1	26.70	0	0.00	26.60	1	692	0.14%
2019/03/19	2	27.05	0	0.00	27.05	2	690	0.29%
2019/03/14	2	27.58	0	0.00	27.30	2	690	0.29%
2019/03/13	7	28.46	8	28.24	28.00	-1	686	-0.15%
2019/03/11	0	0.00	10	26.30	26.35	-10	642	-1.56%
2019/03/07	1	26.45	0	0.00	26.40	1	665	0.15%
2019/03/06	1	27.10	0	0.00	26.80	1	678	0.15%
2019/02/27	1	26.50	0	0.00	26.50	1	670	0.15%
2019/02/26	2	26.88	1	27.05	26.60	1	664	0.15%
2019/02/25	12	27.06	4	26.91	26.80	8	659	1.21%
2019/02/22	3	28.38	1	27.60	27.60	2	646	0.31%
2019/02/20	5	28.60	0	0.00	29.10	5	617	0.81%
2019/02/19	1	29.20	11	29.05	28.75	-10	597	-1.67%
2019/02/18	4	29.18	2	29.33	29.35	2	567	0.35%
2019/02/15	13	26.53	7	26.59	27.35	6	458	1.31%
2019/01/22	1	24.50	1	24.30	24.00	0	389	0.00%
2019/01/16	1	24.00	0	0.00	24.00	1	407	0.25%
2019/01/09	3	25.40	0	0.00	24.35	3	405	0.74%
2019/01/08	0	0.00	7	24.81	24.65	-7	398	-1.76%
2019/01/04	0	0.00	2	23.75	23.50	-2	394	-0.51%
2019/01/03	0	0.00	1	24.20	24.00	-1	393	-0.25%
2018/12/24	0	0.00	1	22.85	22.80	-1	420	-0.24%
2018/12/22	1	22.60	0	0.00	22.50	1	428	0.23%
2018/12/17	0	0.00	2	23.10	23.25	-2	695	-0.29%
2018/12/14	3	23.28	2	23.88	22.90	1	726	0.14%
2018/12/13	0	0.00	3	23.03	23.20	-3	707	-0.42%
2018/12/12	1	22.85	0	0.00	22.85	1	707	0.14%
2018/12/10	1	22.95	2	22.70	22.60	-1	706	-0.14%
2018/12/07	1	22.35	0	0.00	22.85	1	707	0.14%
2018/12/05	2	22.60	1	23.00	22.90	1	717	0.14%
2018/12/04	2	23.33	2	23.23	23.20	0	728	0.00%
2018/11/30	1	23.50	1	23.45	22.85	0	727	0.00%
2018/11/27	1	21.30	0	0.00	21.15	1	690	0.14%
2018/11/12	1	20.45	1	20.50	20.30	0	731	0.00%
2018/11/09	0	0.00	1	21.95	21.25	-1	733	-0.14%
2018/11/08	2	20.90	0	0.00	21.15	2	730	0.27%
2018/11/07	1	20.75	0	0.00	20.85	1	733	0.14%
2018/11/05	1	20.85	0	0.00	20.90	1	778	0.13%
2018/10/31	1	20.85	0	0.00	20.95	1	834	0.12%
2018/10/26	2	20.70	3	21.08	20.60	-1	1,079	-0.09%
2018/10/25	0	0.00	1	22.05	21.40	-1	1,098	-0.09%
2018/10/24	0	0.00	5	23.55	23.25	-5	1,092	-0.46%
2018/10/22	5	24.10	0	0.00	24.15	5	1,095	0.46%
2018/10/16	0	0.00	1	24.60	24.35	-1	1,116	-0.09%
2018/10/12	10	23.65	5	23.60	23.80	5	1,125	0.44%
2018/10/11	2	24.20	17	24.20	24.20	-15	1,124	-1.33%
2018/10/03	0	0.00	20	28.48	27.75	-20	1,237	-1.62%
2018/10/02	0	0.00	10	28.38	28.40	-10	1,249	-0.80%
2018/10/01	0	0.00	2	29.13	28.75	-2	1,277	-0.16%
2018/09/28	0	0.00	1	29.10	28.65	-1	1,283	-0.08%
2018/09/27	10	29.62	6	29.82	28.80	4	1,296	0.31%
2018/09/25	7	28.89	30	28.95	28.40	-23	1,269	-1.81%
2018/09/21	82	29.59	9	30.19	30.30	73	1,244	5.86%
2018/09/20	0	0.00	2	28.45	28.45	-2	1,103	-0.18%
2018/09/13	5	26.70	0	0.00	26.70	5	1,342	0.37%
2018/09/12	0	0.00	1	26.80	26.60	-1	1,376	-0.07%
2018/09/11	1	25.70	1	25.90	25.80	0	1,465	0.00%
2018/09/10	1	25.30	0	0.00	25.20	1	1,482	0.07%
2018/09/07	1	28.10	5	28.10	28.00	-4	1,549	-0.26%
2018/08/30	0	0.00	3	29.63	29.80	-3	1,840	-0.16%
2018/08/29	0	0.00	1	29.25	29.35	-1	1,874	-0.05%
2018/08/23	1	29.60	0	0.00	29.70	1	2,339	0.04%
2018/08/22	4	30.00	0	0.00	29.70	4	2,359	0.17%
2018/08/17	0	0.00	2	30.10	29.90	-2	2,392	-0.08%
2018/08/16	0	0.00	3	29.70	30.15	-3	2,447	-0.12%
2018/08/15	0	0.00	20	29.70	29.80	-20	2,497	-0.80%
2018/08/13	2	29.68	5	29.72	30.15	-3	2,512	-0.12%
2018/08/10	1	31.60	1	32.45	31.60	0	2,499	0.00%
2018/08/09	1	31.50	0	0.00	31.45	1	2,493	0.04%
2018/08/08	6	32.50	1	31.85	32.00	5	2,507	0.20%
2018/08/06	5	34.28	8	34.00	33.45	-3	2,497	-0.12%
2018/08/03	11	33.46	5	33.64	33.60	6	2,438	0.25%
2018/08/02	1	31.25	3	31.70	31.50	-2	2,358	-0.08%
2018/08/01	1	31.10	1	31.10	30.40	0	2,347	0.00%
2018/07/30	0	0.00	1	29.80	29.45	-1	2,398	-0.04%
2018/07/27	1	29.75	0	0.00	29.85	1	2,476	0.04%
2018/07/24	0	0.00	3	30.15	30.30	-3	2,696	-0.11%
2018/07/23	1	29.60	0	0.00	29.40	1	2,789	0.04%
2018/07/20	0	0.00	5	30.68	29.85	-5	2,957	-0.17%
2018/07/18	6	32.18	0	0.00	31.10	6	3,397	0.18%
2018/07/17	24	33.78	18	33.31	32.55	6	3,549	0.17%
2018/07/16	4	33.93	4	33.93	33.50	0	3,846	0.00%
2018/07/13	2	32.18	2	32.15	32.40	0	3,849	0.00%
2018/07/12	0	0.00	4	32.09	31.65	-4	3,838	-0.10%
2018/07/11	4	31.05	4	31.86	30.95	0	3,845	0.00%
2018/07/10	1	31.30	0	0.00	31.30	1	3,899	0.03%
2018/07/09	5	31.19	3	31.35	31.25	2	3,935	0.05%
2018/07/06	0	0.00	2	28.70	29.05	-2	4,058	-0.05%
2018/07/05	1	29.20	1	29.05	28.70	0	4,128	0.00%
2018/07/04	5	30.51	0	0.00	30.30	5	4,302	0.12%
2018/07/03	1	32.55	0	0.00	30.15	1	4,337	0.02%
2018/06/29	3	33.02	2	32.98	32.55	1	4,401	0.02%
2018/06/28	2	32.58	0	0.00	32.25	2	4,399	0.05%
2018/06/27	1	33.20	11	33.00	32.65	-10	4,409	-0.23%
2018/06/26	1	33.20	4	34.36	32.85	-3	4,434	-0.07%
2018/06/25	6	36.00	12	35.98	35.60	-6	4,389	-0.14%
2018/06/22	13	36.16	7	36.11	35.20	6	4,362	0.14%
2018/06/21	6	34.77	0	0.00	34.90	6	4,287	0.14%
2018/06/20	11	35.17	13	35.13	34.05	-2	4,259	-0.05%
2018/06/19	2	33.80	1	34.20	33.70	1	4,162	0.02%
2018/06/15	6	35.06	7	35.04	34.00	-1	4,149	-0.02%
2018/06/14	0	0.00	4	34.48	34.60	-4	4,064	-0.10%
2018/06/13	4	34.25	6	34.17	33.20	-2	4,001	-0.05%
2018/06/12	9	32.48	3	32.73	32.70	6	3,920	0.15%
2018/06/11	1	32.10	7	31.96	31.70	-6	3,863	-0.16%
2018/06/08	1	33.40	3	32.02	31.60	-2	3,848	-0.05%
2018/06/07	3	33.88	0	0.00	32.65	3	3,812	0.08%
2018/06/06	11	32.37	0	0.00	32.05	11	3,743	0.29%
2018/06/05	65	35.35	20	35.75	32.90	45	3,699	1.22%
2018/06/04	2	32.85	3	34.17	35.25	-1	3,510	-0.03%
2018/06/01	12	32.05	10	32.43	32.05	2	3,396	0.06%
2018/05/31	9	28.63	4	29.89	30.75	5	3,260	0.15%
2018/05/28	0	0.00	1	28.00	27.80	-1	3,174	-0.03%
2018/05/25	6	28.88	2	28.65	28.50	4	3,158	0.13%
2018/05/24	5	29.88	5	29.38	29.50	0	3,139	0.00%
2018/05/23	0	0.00	6	30.00	30.00	-6	3,077	-0.19%
2018/05/21	0	0.00	20	27.93	27.85	-20	3,008	-0.66%
2018/05/18	0	0.00	1	29.35	28.40	-1	2,988	-0.03%
2018/05/14	13	29.73	8	29.90	29.30	5	2,915	0.17%
2018/05/11	0	0.00	1	30.70	29.60	-1	2,893	-0.03%
2018/05/10	13	31.22	5	31.34	30.95	8	2,864	0.28%
2018/05/09	6	30.39	1	30.30	29.85	5	2,811	0.18%
2018/05/08	8	31.33	3	30.73	30.00	5	2,781	0.18%
2018/05/07	2	30.00	0	0.00	30.25	2	2,739	0.07%
2018/05/04	3	30.73	3	30.23	29.45	0	2,702	0.00%
2018/05/03	7	33.64	70	33.83	32.30	-63	2,620	-2.40%
2018/05/02	23	34.37	11	34.03	34.30	12	2,549	0.47%
2018/04/30	4	35.69	2	35.53	33.75	2	2,479	0.08%
2018/04/27	4	33.91	51	34.80	34.00	-47	2,379	-1.98%
2018/04/26	10	38.37	22	37.35	36.20	-12	2,269	-0.53%
2018/04/25	37	39.46	154	37.94	40.20	-117	2,092	-5.59%	大賣/鉅額交易
2018/04/24	81	39.46	85	39.87	36.55	-4	1,863	-0.21%
2018/04/23	102	38.58	72	37.41	39.10	30	1,636	1.83%	大買/
2018/04/20	83	33.56	64	34.52	35.55	19	1,467	1.29%
2018/04/19	0	0.00	37	32.09	32.35	-37	1,149	-3.22%
2018/04/18	3	29.32	4	29.43	29.45	-1	1,088	-0.09%
2018/04/17	6	29.96	7	30.47	29.20	-1	1,072	-0.09%
2018/04/16	12	31.32	8	31.31	30.40	4	1,030	0.39%
2018/04/13	13	30.64	5	30.91	30.05	8	957	0.84%
2018/04/12	260	33.46	35	33.34	32.00	225	904	24.87%	大買/鉅額交易
2018/04/11	2	29.10	5	31.22	32.10	-3	747	-0.40%
2018/04/10	21	32.36	21	30.27	29.20	0	663	0.00%
2018/04/09	6	30.13	5	30.45	30.45	1	464	0.22%
2018/04/03	4	26.69	11	27.15	27.70	-7	420	-1.67%
2018/03/29	1	26.20	1	26.50	26.25	0	284	0.00%
2018/03/26	0	0.00	7	26.10	26.10	-7	177	-3.95%
2018/03/21	0	0.00	1	22.40	22.55	-1	115	-0.86%
2018/03/09	0	0.00	1	21.75	21.20	-1	110	-0.91%
2018/03/07	2	20.90	0	0.00	21.05	2	117	1.70%
2018/01/30	1	21.55	1	21.35	21.35	0	208	0.00%
2018/01/29	1	22.00	0	0.00	21.70	1	219	0.46%
2018/01/22	0	0.00	2	22.00	22.25	-2	217	-0.92%
2018/01/11	1	22.20	0	0.00	21.95	1	215	0.46%