健喬 (4114)-凱基-竹科券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
39.40
漲跌
▲0.30
漲幅
+0.77%
成交量
1,007張
產業
上櫃生技醫療類股
253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

健喬 (4114)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/08	0	0.00	5	39.20	39.40	-5	1,224	-0.41%
2024/05/07	0	0.00	1	39.00	39.10	-1	1,217	-0.08%
2024/04/26	1	38.20	8.6	38.23	38.10	-7.6	1,213	-0.63%
2024/04/25	0	0.00	7	38.19	38.10	-7	1,219	-0.57%
2024/04/24	0	0.00	0	38.10	38.20	0	1,251	0.00%
2024/04/22	2	37.90	2	37.95	37.85	0	1,271	0.00%
2024/04/19	1	37.60	0	0.00	37.90	1	1,266	0.08%
2024/04/17	6	38.30	0	0.00	38.25	6	1,251	0.48%
2024/04/15	3.3	38.66	0	0.00	38.65	3.3	1,278	0.26%
2024/04/12	1	39.30	0	0.00	39.10	1	1,289	0.08%
2024/04/10	3	39.30	0	0.00	39.40	3	1,331	0.23%
2024/04/02	3	39.85	0	0.00	39.85	3	1,450	0.21%
2024/04/01	0	0.00	0.1	39.55	39.95	-0.1	1,452	-0.01%
2024/03/29	0	0.00	1	39.20	39.25	-1	1,433	-0.07%
2024/03/28	6.6	39.81	0	0.00	39.55	6.6	1,446	0.46%
2024/03/27	5	39.57	6	39.80	39.85	-1	1,441	-0.07%
2024/03/21	3	38.75	3	39.00	38.95	0	1,523	0.00%
2024/03/19	0	0.00	4.3	39.13	39.15	-4.3	1,564	-0.27%
2024/03/18	0	0.00	1	38.80	38.85	-1	1,575	-0.06%
2024/03/14	0	0.00	4	39.09	39.05	-4	1,648	-0.24%
2024/03/12	0	0.00	1.7	37.64	37.95	-1.7	1,667	-0.10%
2024/03/11	0	0.00	8	37.55	37.60	-8	1,708	-0.47%
2024/03/08	10.7	37.62	0	0.00	37.55	10.7	1,864	0.58%
2024/03/07	2	38.35	4	38.28	38.80	-2	1,972	-0.10%
2024/03/06	0	0.00	1	38.75	38.65	-1	2,221	-0.05%
2024/03/01	1	38.80	1	38.85	38.90	0	3,161	0.00%
2024/02/27	0	0.00	2	38.95	39.05	-2	3,451	-0.06%
2024/02/26	0	0.00	2	39.05	39.20	-2	3,455	-0.06%
2024/02/23	0	38.75	1	38.65	38.50	-1	3,440	-0.03%
2024/02/22	0	0.00	1	39.30	39.05	-1	3,426	-0.03%
2024/02/19	0.1	39.30	1	39.30	39.25	-0.9	3,405	-0.03%
2024/02/16	0	0.00	1	39.40	39.35	-1	3,391	-0.03%
2024/02/15	0	0.00	7	38.55	38.70	-7	3,348	-0.21%
2024/01/31	0	37.70	0	0.00	37.55	0	3,338	0.00%
2024/01/30	0	37.80	0	0.00	37.65	0	3,359	0.00%
2024/01/26	2	37.75	0	0.00	37.75	2	3,360	0.06%
2024/01/24	0	0.00	1	38.10	37.90	-1	3,389	-0.03%
2024/01/22	0	0.00	2	37.50	37.50	-2	3,461	-0.06%
2024/01/18	3	37.17	5	37.22	37.10	-2	3,463	-0.06%
2024/01/17	0.1	37.60	4	37.91	37.40	-3.9	3,431	-0.11%
2024/01/16	0.4	38.38	1	38.90	38.30	-0.6	3,413	-0.02%
2024/01/15	0	0.00	8	38.65	38.60	-8	3,405	-0.23%
2024/01/12	0	0.00	5	38.35	38.20	-5	3,406	-0.15%
2024/01/10	0	0.00	2.1	38.50	38.25	-2.1	3,406	-0.06%
2024/01/09	4	38.45	2	38.43	38.40	2	3,408	0.06%
2024/01/08	1	39.45	4	39.38	39.30	-3	3,366	-0.09%
2024/01/05	1	39.70	0	0.00	39.50	1	3,347	0.03%
2024/01/04	1	39.20	1	39.20	39.15	0	3,316	0.00%
2024/01/03	5	40.11	1	39.10	39.35	4	3,307	0.12%
2024/01/02	2	38.73	0	0.00	38.85	2	3,165	0.06%
2023/12/27	5	38.67	0	0.00	38.60	5	3,147	0.16%
2023/12/25	4.3	38.65	0	0.00	38.50	4.3	3,137	0.14%
2023/12/22	1	39.35	0	0.00	39.15	1	3,119	0.03%
2023/12/21	2	39.80	0.1	39.65	39.75	1.9	3,101	0.06%
2023/12/20	1	39.85	5	39.25	39.30	-4	3,043	-0.13%
2023/12/18	1	39.15	1	39.20	39.10	0	2,994	0.00%
2023/12/15	7	38.84	0	0.00	38.70	7	2,972	0.24%
2023/12/14	2	38.40	0	0.00	38.35	2	2,962	0.07%
2023/12/13	3	38.67	0	0.00	38.65	3	2,934	0.10%
2023/12/12	4	39.03	30	39.05	38.90	-26	2,911	-0.89%
2023/12/08	3.3	40.32	0	0.00	40.10	3.3	2,830	0.12%
2023/12/07	1	41.30	2	40.80	40.75	-1	2,789	-0.04%
2023/12/06	4	41.40	0	0.00	41.50	4	2,751	0.15%
2023/12/05	9	41.74	0	0.00	41.50	9	2,718	0.33%
2023/12/04	3	41.98	23	42.01	41.95	-20	2,575	-0.78%
2023/12/01	32	41.48	8	41.70	41.30	24	2,423	0.99%
2023/11/30	10	40.50	2.5	40.35	40.20	7.5	2,155	0.35%
2023/11/29	10	41.43	2.5	41.22	41.10	7.5	2,056	0.36%
2023/11/28	23	41.86	7	41.65	42.00	16	1,935	0.83%
2023/11/27	1	41.30	29	41.44	41.55	-28	1,209	-2.32%
2023/11/22	1	37.65	0	0.00	37.60	1	893	0.11%
2023/11/17	1	37.65	0	0.00	37.60	1	918	0.11%
2023/11/16	1	37.45	0	0.00	37.55	1	921	0.11%
2023/11/15	0	0.00	1.2	37.06	37.05	-1.2	925	-0.12%
2023/11/10	2	37.00	0	0.00	37.00	2	950	0.21%
2023/11/03	2	37.93	0	0.00	37.30	2	1,084	0.18%
2023/11/01	2.9	37.88	0	0.00	37.35	2.9	1,269	0.23%
2023/10/31	0	0.00	5	37.30	37.55	-5	1,287	-0.39%
2023/10/30	12	37.88	5	38.20	37.90	7	1,296	0.54%
2023/10/26	1	36.35	0	0.00	36.25	1	1,248	0.08%
2023/10/25	1	36.65	26.6	36.64	36.60	-25.6	1,263	-2.02%
2023/10/24	0.6	36.55	0	0.00	36.55	0.6	1,274	0.05%
2023/10/20	1	35.80	0	0.00	35.75	1	1,326	0.08%
2023/10/19	0.9	36.30	0	0.00	36.00	0.9	1,347	0.07%
2023/10/17	1	36.35	0	0.00	36.15	1	1,396	0.07%
2023/10/16	2	36.83	0.3	36.95	36.80	1.7	1,448	0.12%
2023/10/12	1	37.00	0	0.00	36.95	1	1,508	0.07%
2023/10/05	1	37.70	0	0.00	37.60	1	1,567	0.06%
2023/10/02	1	37.80	0	0.00	37.80	1	1,670	0.06%
2023/09/25	0	0.00	1	38.10	38.15	-1	1,753	-0.06%
2023/09/21	2.8	37.46	3.6	37.21	37.10	-0.8	1,799	-0.04%
2023/09/20	1	38.05	0	0.00	38.00	1	1,842	0.05%
2023/09/19	0	0.00	2	38.00	38.05	-2	1,897	-0.11%
2023/09/18	0	0.00	1	37.90	37.70	-1	1,919	-0.05%
2023/09/15	2	37.55	1	37.85	37.55	1	1,970	0.05%
2023/09/08	1.1	37.01	0	0.00	37.05	1.1	2,126	0.05%
2023/09/01	1.7	36.56	0	0.00	36.45	1.7	2,308	0.08%
2023/08/28	0.6	36.15	0	0.00	35.80	0.6	2,413	0.02%
2023/08/24	3	35.28	1	35.30	35.25	2	2,465	0.08%
2023/08/22	1	36.00	0	0.00	36.15	1	2,515	0.04%
2023/08/16	5	35.50	1	35.05	35.45	4	2,686	0.15%
2023/08/14	1	35.65	0	0.00	35.65	1	2,730	0.04%
2023/08/11	7	38.88	0	0.00	38.70	7	2,657	0.26%
2023/08/09	7	39.78	0	0.00	39.70	7	2,683	0.26%
2023/08/08	1	40.30	0	0.00	39.90	1	2,795	0.04%
2023/08/07	3	44.38	3.1	44.35	44.45	-0.1	2,856	0.00%
2023/08/04	0	0.00	9	43.63	43.90	-9	2,806	-0.32%
2023/08/02	1	43.10	0	0.00	43.10	1	2,867	0.03%
2023/08/01	2	43.70	0	0.00	43.55	2	2,931	0.07%
2023/07/27	2	43.40	4	43.45	43.30	-2	3,539	-0.06%
2023/07/25	0	0.00	1	42.85	43.95	-1	3,795	-0.03%
2023/07/24	0	0.00	5	43.55	42.95	-5	3,814	-0.13%
2023/07/19	0	0.00	1	44.00	43.90	-1	4,176	-0.02%
2023/07/18	0	0.00	1	43.20	43.25	-1	4,285	-0.02%
2023/07/17	6	43.53	0	0.00	43.85	6	4,584	0.13%
2023/07/14	3	42.95	1	43.30	43.05	2	4,739	0.04%
2023/07/13	2	42.60	0	0.00	42.50	2	4,870	0.04%
2023/07/12	7	42.74	7	42.90	42.60	0	5,127	0.00%
2023/07/10	2	43.50	0	0.00	43.50	2	5,397	0.04%
2023/07/07	3	43.65	15	43.45	43.40	-12	5,761	-0.21%
2023/07/06	6.5	42.92	0.1	43.10	42.85	6.4	5,753	0.11%
2023/07/05	7	43.20	0	0.00	43.20	7	5,848	0.12%
2023/07/04	5	43.15	0	0.00	43.10	5	5,966	0.08%
2023/07/03	3	43.60	1	43.85	43.65	2	6,091	0.03%
2023/06/30	6	44.40	2	44.45	43.95	4	6,119	0.07%
2023/06/29	11	44.22	1	43.90	43.95	10	6,185	0.16%
2023/06/28	1	43.35	4.3	43.58	43.70	-3.3	6,305	-0.05%
2023/06/26	1	43.10	0	0.00	43.25	1	6,296	0.02%
2023/06/21	1	42.40	0	0.00	42.15	1	6,309	0.02%
2023/06/20	4	42.93	3	43.00	43.00	1	6,279	0.02%
2023/06/19	3.5	43.94	0	0.00	43.90	3.5	6,249	0.06%
2023/06/16	0.1	44.70	4	44.49	44.40	-4	6,234	-0.06%
2023/06/15	3	44.80	1	44.55	44.65	2	6,288	0.03%
2023/06/14	3	44.85	0	0.00	44.80	3	6,387	0.05%
2023/06/13	1	44.85	0	0.00	44.75	1	6,449	0.02%
2023/06/12	1	45.00	0	0.00	44.85	1	6,500	0.02%
2023/06/09	0	0.00	5	45.52	45.55	-5	6,586	-0.08%
2023/06/08	6	44.74	0	0.00	44.55	6	6,624	0.09%
2023/06/07	1	45.45	2	45.85	45.35	-1	6,732	-0.01%
2023/06/06	0	0.00	3	45.27	45.30	-3	6,833	-0.04%
2023/06/05	1	44.75	0	0.00	44.75	1	6,935	0.01%
2023/06/02	0	0.00	10	44.20	44.15	-10	7,084	-0.14%
2023/05/31	0	0.00	4	43.80	44.45	-4	7,420	-0.05%
2023/05/30	3	44.07	0	0.00	43.95	3	7,506	0.04%
2023/05/29	0	44.50	2	44.40	44.40	-2	7,634	-0.03%
2023/05/26	0	0.00	2	44.90	44.55	-2	7,817	-0.03%
2023/05/25	1.5	45.43	0	0.00	45.20	1.5	7,913	0.02%
2023/05/24	3.2	46.09	0	0.00	45.85	3.2	8,236	0.04%
2023/05/22	0	0.00	0	44.55	44.55	0	8,545	0.00%
2023/05/17	0.6	44.85	0	0.00	44.85	0.6	8,980	0.01%
2023/05/16	0	0.00	1	44.65	44.25	-1	9,502	-0.01%
2023/05/15	3.5	44.14	0	0.00	44.10	3.5	10,171	0.03%
2023/05/12	5	44.41	0	0.00	44.85	5	10,435	0.05%
2023/05/11	10	45.45	5	45.70	45.25	5	10,758	0.05%
2023/05/08	16	47.89	1	47.85	47.50	15	11,886	0.13%
2023/05/05	18	49.83	18	48.41	48.15	0	12,075	0.00%
2023/05/04	50	48.80	57	48.88	49.00	-7	11,930	-0.06%
2023/05/03	0	0.00	1	48.20	48.10	-1	11,896	-0.01%
2023/05/02	5	48.00	1	48.20	47.95	4	12,059	0.03%
2023/04/28	2	46.80	2	47.55	47.80	0	12,211	0.00%
2023/04/27	2	45.75	1	45.80	45.80	1	12,194	0.01%
2023/04/26	3	45.68	1	46.15	46.30	2	12,320	0.02%
2023/04/25	7	47.96	5	46.40	46.40	2	12,432	0.02%
2023/04/24	0	0.00	101	47.04	47.30	-101	12,450	-0.81%	大賣/鉅額交易
2023/04/21	4	46.16	0	0.00	45.20	4	12,536	0.03%
2023/04/20	5	48.41	103	49.08	46.50	-98	12,613	-0.78%	大賣/
2023/04/19	53	49.18	51.1	48.91	48.80	1.9	12,677	0.02%
2023/04/18	1	48.85	2	48.25	48.00	-1	13,175	-0.01%
2023/04/17	245	48.90	47	49.07	48.85	198	13,291	1.49%	大買/鉅額交易
2023/04/14	3	48.18	9.1	47.91	47.45	-6.1	13,336	-0.05%
2023/04/13	11	47.91	2	47.98	47.85	9	13,703	0.07%
2023/04/12	13.1	48.01	20	47.83	46.95	-7	13,914	-0.05%
2023/04/11	0	0.00	5	45.80	45.80	-5	14,347	-0.03%
2023/04/10	5	46.64	0	0.00	46.00	5	14,911	0.03%
2023/04/07	3	47.18	0	0.00	47.20	3	15,632	0.02%
2023/04/06	0	0.00	10	45.97	46.50	-10	16,785	-0.06%
2023/03/31	1	45.60	2	46.25	45.75	-1	17,427	-0.01%
2023/03/29	11	45.48	5	45.34	45.95	6	18,545	0.03%
2023/03/28	3	44.78	0	0.00	44.40	3	19,187	0.02%
2023/03/27	1	45.00	0	0.00	45.00	1	20,402	0.00%
2023/03/22	1	44.00	0	0.00	43.90	1	22,585	0.00%
2023/03/20	4	43.24	1	43.30	43.70	3	24,698	0.01%
2023/03/15	1	45.40	4.1	45.41	45.40	-3.1	28,137	-0.01%
2023/03/13	1	44.05	0	0.00	44.30	1	28,816	0.00%
2023/03/10	0	0.00	10.1	45.46	44.55	-10.1	28,767	-0.04%
2023/03/09	5	46.40	50	46.94	46.05	-45	28,666	-0.16%
2023/03/08	1	47.20	4	47.13	47.05	-3	28,518	-0.01%
2023/03/07	27	48.02	16.2	47.76	47.75	10.8	28,394	0.04%
2023/03/06	14.1	48.34	1	48.85	48.60	13.1	28,290	0.05%
2023/03/03	0	0.00	1	48.50	48.40	-1	28,177	0.00%
2023/03/02	0	0.00	8	47.25	47.40	-8	28,079	-0.03%
2023/03/01	2	46.90	155	47.03	46.90	-153	28,058	-0.55%	大賣/鉅額交易
2023/02/24	2	47.75	2	47.80	47.75	0	28,020	0.00%
2023/02/23	0	0.00	1	48.40	48.40	-1	27,889	0.00%
2023/02/22	9	48.29	100	49.15	47.60	-91	27,834	-0.33%
2023/02/21	234	48.55	81	48.15	48.90	153	27,624	0.55%	大買/鉅額交易
2023/02/20	53	47.54	4	47.43	47.20	49	27,415	0.18%
2023/02/17	8	47.49	1.2	47.28	46.90	6.8	27,361	0.02%
2023/02/16	22	47.22	32	47.13	47.15	-10	27,315	-0.04%
2023/02/15	64	47.29	46	47.32	47.00	18	27,265	0.07%
2023/02/14	24.3	48.94	21	47.99	48.15	3.3	27,087	0.01%
2023/02/13	47.2	48.30	49	48.07	48.80	-1.8	26,635	-0.01%
2023/02/10	8	47.43	28	47.27	46.30	-20	26,062	-0.08%
2023/02/09	43	47.05	29	47.35	46.80	14	25,768	0.05%
2023/02/08	123.1	47.16	73	47.28	47.40	50.1	25,344	0.20%	大買/
2023/02/07	56	45.36	22	45.18	45.95	34	24,736	0.14%
2023/02/06	13	44.18	7	44.31	44.10	6	24,247	0.02%
2023/02/03	4	43.60	0	0.00	43.40	4	24,031	0.02%
2023/02/02	2	43.65	21	43.90	44.10	-19	23,776	-0.08%
2023/02/01	1	42.60	4	42.58	42.60	-3	23,565	-0.01%
2023/01/31	12	43.04	2	42.90	42.60	10	23,426	0.04%
2023/01/30	8	44.39	0	0.00	43.40	8	23,222	0.03%
2023/01/17	7	44.66	2	44.60	44.80	5	23,022	0.02%
2023/01/16	14	45.09	57	44.95	45.30	-43	22,892	-0.19%
2023/01/13	9	43.92	7	44.08	43.95	2	22,776	0.01%
2023/01/12	6	43.69	2	43.50	43.55	4	22,618	0.02%
2023/01/11	2	44.85	4.3	45.06	44.55	-2.3	22,398	-0.01%
2023/01/10	15	45.16	12	45.13	45.05	3	22,217	0.01%
2023/01/09	12	46.01	23	45.85	46.35	-11	22,043	-0.05%
2023/01/06	76.2	45.81	69	45.43	44.80	7.2	21,755	0.03%
2023/01/05	12	44.93	48	45.40	44.75	-36	21,172	-0.17%
2023/01/04	6	46.42	5	45.90	45.60	1	20,962	0.00%
2023/01/03	45	46.58	13	46.33	46.00	32	20,719	0.15%
2022/12/30	62	48.65	59	48.74	48.70	3	20,303	0.01%
2022/12/29	76	49.30	97	48.74	49.60	-21	19,937	-0.11%
2022/12/28	66	49.04	49	48.87	47.70	17	19,220	0.09%
2022/12/27	59.1	50.43	13.1	50.12	49.20	45.9	18,703	0.25%
2022/12/26	97.1	53.26	61.1	53.19	53.00	36	17,936	0.20%
2022/12/23	67	51.73	53	51.61	51.60	14	16,730	0.08%
2022/12/22	104.1	51.17	115	50.78	51.90	-10.9	16,072	-0.07%	大買/大賣/
2022/12/21	51	50.52	44	51.21	50.40	7	15,525	0.05%
2022/12/20	91	50.20	71	49.61	50.10	20	15,041	0.13%
2022/12/19	94	52.41	90.1	53.21	52.00	3.9	14,377	0.03%
2022/12/16	79.1	51.31	76.6	50.96	50.20	2.5	13,240	0.02%
2022/12/15	79	51.24	75.1	51.31	50.80	3.9	12,817	0.03%
2022/12/14	67	50.71	79.8	51.18	52.20	-12.8	12,383	-0.10%
2022/12/13	58	50.82	93.2	50.91	51.00	-35.2	11,549	-0.30%
2022/12/12	67	48.29	74.4	48.82	48.15	-7.4	10,331	-0.07%
2022/12/09	35.1	47.85	78	47.98	48.50	-42.9	9,634	-0.45%
2022/12/08	15	44.89	24.3	44.97	46.40	-9.3	8,635	-0.11%
2022/12/07	28.1	43.00	114.2	44.59	45.10	-86.1	7,546	-1.14%	大賣/
2022/12/06	17.2	38.73	26	39.80	41.00	-8.8	6,731	-0.13%
2022/12/05	3	38.65	7	37.56	38.65	-4	6,303	-0.06%
2022/12/02	0	0.00	1	36.50	36.20	-1	6,314	-0.02%
2022/11/28	1	36.05	4	36.10	36.20	-3	7,308	-0.04%
2022/11/25	3	35.50	0	0.00	35.30	3	7,745	0.04%
2022/11/23	0	0.00	6	37.12	37.10	-6	8,674	-0.07%
2022/11/22	2	37.15	3	37.63	36.60	-1	8,770	-0.01%
2022/11/21	10	36.80	0.3	36.80	36.95	9.7	8,998	0.11%
2022/11/18	0	0.00	2	36.35	36.10	-2	9,449	-0.02%
2022/11/17	11.3	36.42	1	37.05	36.35	10.3	10,198	0.10%
2022/11/16	10	36.37	8	36.50	36.30	2	10,604	0.02%
2022/11/14	4	35.85	0	0.00	35.75	4	12,435	0.03%
2022/11/11	1	36.00	0	0.00	35.90	1	12,962	0.01%
2022/11/10	2	35.75	1	35.60	35.30	1	13,028	0.01%
2022/11/09	1	35.70	3	35.72	35.65	-2	13,130	-0.02%
2022/11/08	2	36.10	0	0.00	35.30	2	13,127	0.02%
2022/11/04	0	0.00	10	34.23	34.10	-10	13,377	-0.07%
2022/11/03	0	0.00	2	33.88	34.10	-2	13,565	-0.01%
2022/11/02	1	33.75	1	33.70	33.95	0	13,655	0.00%
2022/11/01	0	0.00	1	33.70	33.60	-1	13,774	-0.01%
2022/10/28	1	32.45	1	32.15	32.00	0	14,081	0.00%
2022/10/27	1	32.05	5	32.20	32.25	-4	14,146	-0.03%
2022/10/25	1	31.30	2	31.63	31.20	-1	14,342	-0.01%
2022/10/24	0	0.00	10	32.29	31.85	-10	14,402	-0.07%
2022/10/20	10	33.10	0	0.00	33.05	10	14,587	0.07%
2022/10/17	1	33.20	2	33.10	33.80	-1	15,449	-0.01%
2022/10/14	0	0.00	6	34.45	34.70	-6	15,441	-0.04%
2022/10/13	11	33.02	0	0.00	32.40	11	15,470	0.07%
2022/10/12	0	0.00	12	34.60	34.70	-12	15,513	-0.08%
2022/10/11	9	34.19	0	0.00	34.15	9	15,612	0.06%
2022/10/07	3	35.85	7	36.54	35.80	-4	15,792	-0.03%
2022/10/06	2	35.45	0	0.00	35.85	2	16,075	0.01%
2022/10/05	3	35.90	0	0.00	35.60	3	16,332	0.02%
2022/10/04	0	0.00	6	36.35	36.40	-6	16,389	-0.04%
2022/10/03	3	35.13	1	35.55	35.40	2	16,450	0.01%
2022/09/30	1	35.05	0	0.00	35.65	1	16,493	0.01%
2022/09/29	3	35.68	11	35.93	35.65	-8	16,499	-0.05%
2022/09/28	11.1	34.39	5	34.00	34.00	6.1	16,511	0.04%
2022/09/27	0	0.00	5	35.88	36.05	-5	16,676	-0.03%
2022/09/26	1	34.90	1	35.20	35.00	0	16,714	0.00%
2022/09/23	20.2	36.95	0.1	37.10	36.30	20.2	16,860	0.12%
2022/09/22	10.3	37.70	84	38.06	37.65	-73.8	17,337	-0.43%
2022/09/21	5	36.83	18	37.51	37.50	-13	17,598	-0.07%
2022/09/20	13	37.40	21	37.33	37.20	-8	17,765	-0.05%
2022/09/19	8.8	36.11	0	0.00	36.20	8.8	17,885	0.05%
2022/09/16	19	37.40	3	37.37	37.00	16	18,239	0.09%
2022/09/15	4	39.06	0	0.00	38.10	4	18,246	0.02%
2022/09/14	26	39.42	16	39.37	38.90	10	18,213	0.05%
2022/09/13	39	39.05	2	39.68	39.50	37	17,954	0.21%
2022/09/12	2	38.85	1	38.45	39.10	1	18,058	0.01%
2022/09/08	5	38.19	7	38.42	38.60	-2	17,869	-0.01%
2022/09/07	12	37.43	8	37.46	37.45	4	17,718	0.02%
2022/09/06	8	37.56	11	37.27	36.80	-3	17,490	-0.02%
2022/09/05	8	38.80	6	38.75	38.05	2	17,235	0.01%
2022/09/02	24	38.89	17	38.43	38.95	7	17,038	0.04%
2022/09/01	19	39.30	17	39.49	38.50	2	16,780	0.01%
2022/08/31	50	39.72	26	38.64	39.15	24	16,307	0.15%
2022/08/30	5.8	37.44	4	37.74	38.20	1.8	15,420	0.01%
2022/08/29	1	36.65	3	36.95	36.85	-2	15,276	-0.01%
2022/08/26	15	38.01	17	38.30	37.70	-2	15,086	-0.01%
2022/08/25	21	38.27	21	38.22	38.40	0	14,733	0.00%
2022/08/24	44	38.03	36	38.11	38.60	8	14,197	0.06%
2022/08/23	11	37.05	17.4	36.73	36.25	-6.4	13,374	-0.05%
2022/08/22	48	39.23	51.1	38.81	38.80	-3.1	12,812	-0.02%
2022/08/19	26.1	37.06	31.2	36.89	37.80	-5.1	11,549	-0.04%
2022/08/18	30.1	34.71	20.6	34.65	34.40	9.4	10,791	0.09%
2022/08/17	0.1	32.45	0	0.00	32.45	0.1	10,213	0.00%
2022/08/16	17	32.91	14	32.92	32.75	3	10,044	0.03%
2022/08/15	0.2	31.25	29.6	31.39	31.85	-29.4	9,833	-0.30%
2022/08/12	1	31.85	202	31.70	31.75	-201	9,737	-2.06%	大賣/鉅額交易
2022/08/11	1	33.25	1	32.75	32.85	0	9,496	0.00%
2022/08/10	5	32.67	10	32.98	33.15	-5	9,336	-0.05%
2022/08/09	0	0.00	3.1	32.30	32.25	-3.1	9,134	-0.03%
2022/08/08	0.1	31.50	16	31.82	32.00	-16	9,054	-0.18%
2022/08/05	234	32.65	5.1	32.46	32.45	229	8,903	2.57%	大買/鉅額交易
2022/08/03	1	31.00	0.2	31.30	31.40	0.8	8,557	0.01%
2022/08/02	4	31.74	2	31.93	31.15	2	8,478	0.02%
2022/08/01	8	31.31	0	0.00	31.80	8	8,336	0.10%
2022/07/29	10	31.61	12	31.26	31.20	-2	8,250	-0.02%
2022/07/28	7	32.24	2.1	31.84	31.90	4.9	8,149	0.06%
2022/07/27	11.1	31.05	9	30.91	30.90	2.1	7,973	0.03%
2022/07/26	25	32.17	4	31.68	31.50	21	7,878	0.27%
2022/07/25	5	32.14	9	32.49	32.60	-4	7,561	-0.05%
2022/07/22	3	30.75	1.1	30.32	31.55	1.9	7,174	0.03%
2022/07/21	22	29.70	165	29.60	29.65	-143	6,983	-2.05%	大賣/鉅額交易
2022/07/20	25.5	30.32	5.2	30.06	30.10	20.3	6,930	0.29%
2022/07/19	0.6	31.49	3.1	31.74	31.00	-2.5	6,846	-0.04%
2022/07/18	10.1	31.27	0	0.00	31.60	10.1	6,753	0.15%
2022/07/15	4	32.40	4.1	31.76	31.70	-0.1	6,673	0.00%
2022/07/14	10	32.04	8	32.17	31.90	2	6,479	0.03%
2022/07/13	11	31.35	7.1	31.89	31.90	4	6,177	0.06%
2022/07/12	2	29.95	12	29.72	30.00	-10	5,992	-0.17%
2022/07/11	24	29.77	6	29.70	29.60	18	5,961	0.30%
2022/07/08	13	32.23	5	32.38	32.10	8	5,857	0.14%
2022/07/07	4	31.95	17	31.86	32.05	-13	5,767	-0.23%
2022/07/06	26	32.38	9	32.18	31.40	17	5,707	0.30%
2022/07/05	23	32.13	22	32.52	33.55	1	5,586	0.02%
2022/07/04	14	31.86	1	31.90	32.00	13	5,325	0.24%
2022/07/01	13	32.06	0	0.00	31.50	13	5,171	0.25%
2022/06/30	27.1	34.32	29.1	34.58	33.05	-2.1	4,930	-0.04%
2022/06/29	20.1	34.21	3.1	34.01	34.85	17.1	4,321	0.39%
2022/06/28	21	33.71	29	33.24	32.40	-8	3,774	-0.21%
2022/06/27	19	33.64	13.6	33.62	33.95	5.4	3,544	0.15%
2022/06/24	69	33.21	32	33.36	33.50	37	3,251	1.14%
2022/06/23	151	30.98	11.1	30.71	30.90	139.9	2,785	5.02%	大買/鉅額交易
2022/06/22	0.1	30.00	0.1	30.30	29.85	0	2,629	0.00%
2022/06/21	11	29.26	0	0.00	30.15	11	2,485	0.44%
2022/06/20	1	31.05	12.1	30.69	29.30	-11.1	2,363	-0.47%
2022/06/16	0.1	28.65	5.1	29.30	28.85	-5	1,952	-0.26%
2022/06/15	5	28.70	0	0.00	28.85	5	1,889	0.26%
2022/06/13	0.1	28.40	0.7	28.77	28.25	-0.7	1,835	-0.04%
2022/06/10	12	28.88	6.2	28.77	28.85	5.8	1,784	0.33%
2022/06/09	0	0.00	10.3	28.00	27.95	-10.3	1,705	-0.60%
2022/06/07	11	27.51	1.2	28.05	27.45	9.8	1,665	0.59%
2022/05/27	1	26.15	0	0.00	26.20	1	1,661	0.06%
2022/05/24	0	26.35	0	0.00	26.35	0	1,715	0.00%
2022/05/23	0.2	26.55	0.2	26.65	26.45	0	1,723	0.00%
2022/05/19	1	26.50	1	26.99	26.80	0	1,759	0.00%
2022/05/18	1	26.70	1	26.95	26.80	0	1,772	0.00%
2022/05/16	16	27.01	16	26.79	26.70	0	1,787	0.00%
2022/05/12	1.1	25.46	1	25.60	25.45	0.1	1,750	0.01%
2022/05/10	0.2	25.83	0.1	26.90	26.75	0.1	1,742	0.01%
2022/05/09	1	26.20	0.9	26.40	26.15	0.1	1,739	0.01%
2022/05/06	1	26.85	1	26.70	26.75	0	1,720	0.00%
2022/05/04	0.2	26.95	0	0.00	26.75	0.2	1,710	0.01%
2022/04/29	10.1	27.50	0	0.00	27.40	10.1	1,702	0.59%
2022/04/28	0	0.00	1.1	28.05	28.00	-1.1	1,692	-0.07%
2022/04/27	1	27.80	1	27.55	27.65	0	1,662	0.00%
2022/04/26	0	0.00	6	27.40	27.30	-6	1,634	-0.37%
2022/04/25	17	27.65	1	27.67	27.30	16	1,620	0.99%
2022/04/22	0.2	28.23	1	28.75	28.25	-0.8	1,574	-0.05%
2022/04/21	13	28.27	14.2	28.92	28.70	-1.2	1,524	-0.08%
2022/04/20	0	0.00	2.1	27.58	27.85	-2.1	1,444	-0.14%
2022/04/19	1	27.80	1.4	28.00	27.95	-0.4	1,384	-0.03%
2022/04/18	0	0.00	5.6	28.68	28.95	-5.6	1,321	-0.43%
2022/04/15	4	28.35	2	28.28	27.65	2	1,223	0.17%
2022/04/14	1	26.90	2.5	27.33	27.45	-1.5	1,120	-0.13%
2022/04/13	0	0.00	2.2	26.76	26.80	-2.2	1,077	-0.20%
2022/04/12	0	0.00	5	26.80	26.70	-5	1,055	-0.47%
2022/04/08	0	0.00	1	26.20	26.10	-1	1,004	-0.10%
2022/04/07	0	0.00	8	25.99	26.00	-8	994	-0.80%
2022/03/30	1	25.45	1	25.70	25.40	0	925	0.00%
2022/03/25	0.2	24.85	0	0.00	24.85	0.2	859	0.02%
2022/03/22	0	0.00	2	24.75	24.80	-2	876	-0.23%
2022/03/17	0.6	24.15	0	0.00	24.25	0.6	1,006	0.06%
2022/03/08	0	0.00	1.5	24.54	24.55	-1.5	981	-0.16%
2022/03/04	0	0.00	0.6	24.80	24.90	-0.6	950	-0.06%
2022/03/01	0	0.00	1	24.85	24.80	-1	915	-0.11%
2022/02/25	0	0.00	1	24.70	24.70	-1	900	-0.11%
2022/02/24	0	0.00	2	24.60	24.15	-2	880	-0.23%
2022/02/22	4	24.55	0	0.00	24.65	4	846	0.47%
2022/02/21	0	0.00	1	24.85	24.85	-1	825	-0.12%
2022/02/18	0	0.00	1.6	24.76	24.75	-1.6	806	-0.20%
2022/02/17	0	0.00	3	24.68	24.60	-3	790	-0.38%
2022/02/08	0.3	23.90	0	0.00	23.90	0.3	732	0.04%
2022/02/07	3.1	23.55	4	23.65	23.65	-0.9	725	-0.12%
2022/01/25	0.2	23.30	0	0.00	23.30	0.2	716	0.03%
2022/01/17	0.3	23.70	0	0.00	23.80	0.3	681	0.04%
2022/01/13	0	0.00	5	23.90	23.95	-5	669	-0.75%
2022/01/11	1	24.15	0	0.00	23.85	1	655	0.15%
2022/01/10	1	24.25	0	0.00	24.15	1	639	0.16%
2022/01/07	4	24.05	1	24.05	24.10	3	624	0.48%
2022/01/06	0	0.00	2	23.85	23.75	-2	596	-0.34%
2021/12/23	0.2	23.45	0	0.00	23.40	0.2	552	0.04%
2021/12/22	0	0.00	3	23.70	23.50	-3	552	-0.54%
2021/12/21	0.1	23.55	5	23.75	23.65	-4.9	546	-0.89%
2021/12/16	0	0.00	3.1	23.45	23.45	-3.1	554	-0.56%
2021/12/10	3.1	22.85	0	0.00	22.75	3.1	438	0.71%
2021/12/09	25	23.06	20	22.80	22.80	5	443	1.13%
2021/12/06	0.2	22.50	0	0.00	22.45	0.2	444	0.04%
2021/11/30	1	22.45	0	0.00	22.50	1	452	0.22%
2021/11/23	0	0.00	12	22.76	22.65	-12	437	-2.75%
2021/11/22	2.4	22.72	0	0.00	22.70	2.4	435	0.56%
2021/11/19	3.2	22.80	0	0.00	22.75	3.2	435	0.73%
2021/11/18	3	22.77	0	0.00	22.75	3	434	0.69%
2021/11/15	0.4	22.75	0	0.00	22.80	0.4	432	0.09%
2021/11/11	4	23.00	0	0.00	22.95	4	437	0.92%
2021/11/05	0	0.00	2	23.30	23.35	-2	438	-0.46%
2021/11/04	2	23.00	0	23.10	23.00	2	433	0.46%
2021/11/03	0	0.00	0.2	23.10	23.05	-0.2	433	-0.05%
2021/10/28	0	0.00	1	23.10	23.15	-1	436	-0.23%
2021/10/27	0	0.00	2	23.10	23.20	-2	435	-0.46%
2021/10/22	2	22.95	0	0.00	22.90	2	442	0.45%
2021/10/12	0	0.00	6	23.25	23.15	-6	507	-1.18%
2021/10/04	1	23.05	0	0.00	23.15	1	548	0.18%
2021/09/27	1	23.55	0	0.00	23.40	1	557	0.18%
2021/09/24	1	23.50	0	0.00	23.50	1	563	0.18%
2021/09/23	1	22.85	0	0.00	23.00	1	577	0.17%
2021/09/15	1	25.55	0	0.00	25.65	1	603	0.17%
2021/09/10	0.3	25.70	0	0.00	25.60	0.3	605	0.05%
2021/09/08	0	0.00	1	25.55	25.50	-1	602	-0.17%
2021/09/07	1	25.50	0	0.00	25.55	1	603	0.17%
2021/09/06	0.5	25.30	0	0.00	25.15	0.5	602	0.07%
2021/09/03	0.8	25.20	0	0.00	25.25	0.8	608	0.13%
2021/08/26	0	0.00	5	25.00	25.10	-5	666	-0.75%
2021/08/18	2	24.58	0	0.00	24.75	2	723	0.28%
2021/08/16	1	24.85	0	0.00	24.95	1	906	0.11%
2021/08/12	0	0.00	5	25.10	25.05	-5	905	-0.55%
2021/08/10	0	0.00	9	25.21	25.15	-9	921	-0.98%
2021/08/09	1	25.35	0	0.00	25.35	1	937	0.11%
2021/07/27	4	25.45	0	0.00	25.30	4	1,068	0.37%
2021/07/26	0.3	25.55	0	0.00	25.55	0.3	1,088	0.03%
2021/07/23	4	25.55	0	0.00	25.60	4	1,094	0.37%
2021/07/22	1	25.50	0	0.00	25.50	1	1,107	0.09%
2021/07/20	4	26.05	0	0.00	25.75	4	1,141	0.35%
2021/07/19	1	25.90	0	0.00	25.90	1	1,134	0.09%
2021/07/15	1	25.50	8	25.54	25.55	-7	1,151	-0.61%
2021/07/14	4	25.08	4.7	25.19	25.15	-0.7	1,154	-0.06%
2021/07/13	2	25.45	0	0.00	25.35	2	1,165	0.17%
2021/07/08	6	25.80	0	0.00	25.80	6	1,188	0.50%
2021/07/06	2	25.90	0	0.00	25.80	2	1,218	0.16%
2021/07/01	0	0.00	1	25.65	25.65	-1	1,292	-0.08%
2021/06/29	5	26.08	9.2	25.88	26.00	-4.2	1,280	-0.33%
2021/06/28	0	0.00	4	25.30	25.35	-4	1,218	-0.33%
2021/06/24	4	25.15	0	0.00	25.20	4	1,228	0.33%
2021/06/23	0	0.00	8	25.35	25.15	-8	1,242	-0.64%
2021/06/22	1	24.95	0	0.00	25.15	1	1,266	0.08%
2021/06/15	4	25.00	0	0.00	25.05	4	1,343	0.30%
2021/06/11	0	0.00	22	25.22	25.10	-22	1,348	-1.63%
2021/06/09	4	25.18	0.2	25.10	25.05	3.8	1,360	0.28%
2021/06/08	4	25.28	0	0.00	25.10	4	1,367	0.29%
2021/06/07	11	25.35	5	25.58	25.25	6	1,404	0.43%
2021/06/04	2	25.05	0	0.00	24.90	2	1,405	0.14%
2021/06/03	5	25.09	0	0.00	25.15	5	1,424	0.35%
2021/06/02	7	25.00	0	0.00	24.95	7	1,433	0.49%
2021/05/31	2	25.10	0	0.00	25.10	2	1,433	0.14%
2021/05/28	4	25.35	0	0.00	25.30	4	1,428	0.28%
2021/05/26	0	0.00	2	25.65	25.35	-2	1,450	-0.14%
2021/05/25	1	25.55	1	25.35	25.25	0	1,439	0.00%
2021/05/24	2	26.20	6	25.88	26.15	-4	1,416	-0.28%
2021/05/20	2	24.65	0	0.00	24.35	2	1,311	0.15%
2021/05/18	0	0.00	1	24.30	24.60	-1	1,327	-0.08%
2021/05/17	1	23.70	0	0.00	23.60	1	1,316	0.08%
2021/05/14	1	24.65	0	0.00	24.60	1	1,293	0.08%
2021/05/12	3	25.07	7	25.49	24.55	-4	1,263	-0.32%
2021/05/11	9	25.39	0	0.00	25.25	9	1,223	0.74%
2021/05/07	0	0.00	2	25.85	25.95	-2	1,217	-0.16%
2021/05/06	2	25.55	0	0.00	25.55	2	1,230	0.16%
2021/05/05	1	25.55	5	25.75	25.65	-4	1,244	-0.32%
2021/05/04	4	25.60	0	0.00	25.55	4	1,400	0.29%
2021/05/03	5	26.82	0	0.00	26.45	5	1,502	0.33%
2021/04/27	1	26.45	1	26.70	26.75	0	1,482	0.00%
2021/04/26	1	26.15	0	0.00	26.15	1	1,456	0.07%
2021/04/20	1	26.55	0	0.00	26.50	1	1,416	0.07%
2021/04/19	2	26.65	0	0.00	26.50	2	1,418	0.14%
2021/04/14	2	25.80	0	0.00	26.10	2	1,395	0.14%
2021/04/12	1	27.10	2	27.10	27.00	-1	1,360	-0.07%
2021/04/09	15	27.17	0	0.00	27.20	15	1,355	1.11%
2021/04/08	3	27.05	0	0.00	27.20	3	1,370	0.22%
2021/04/07	0	0.00	0	26.50	26.65	0	1,351	0.00%
2021/04/06	1	26.45	0	0.00	26.45	1	1,338	0.07%
2021/03/30	0	0.00	2	26.55	26.50	-2	1,310	-0.15%
2021/03/29	0	0.00	4	26.56	26.60	-4	1,306	-0.31%
2021/03/26	0	0.00	0	26.50	26.40	0	1,298	0.00%
2021/03/25	2	26.58	11	26.35	26.35	-9	1,289	-0.70%
2021/03/24	2	26.95	5	26.95	26.90	-3	1,282	-0.23%
2021/03/23	4	26.49	0	0.00	26.65	4	1,248	0.32%
2021/03/22	1	26.40	5	26.30	26.30	-4	1,225	-0.33%
2021/03/19	5	26.10	0	0.00	26.15	5	1,205	0.41%
2021/03/16	1	26.05	0	0.00	26.05	1	1,190	0.08%
2021/03/15	6	26.05	0	0.00	26.05	6	1,189	0.50%
2021/03/11	5	26.00	0	0.00	26.05	5	1,186	0.42%
2021/03/10	0	0.00	2	25.60	25.85	-2	1,154	-0.17%
2021/03/09	1	25.70	1	25.45	25.45	0	1,140	0.00%
2021/03/03	0	25.60	0	0.00	25.65	0	1,137	0.00%
2021/02/24	0	0.00	3	25.50	25.30	-3	1,114	-0.27%
2021/02/05	0	0.00	1	24.35	24.20	-1	1,113	-0.09%
2021/02/02	0.2	23.95	0	0.00	24.00	0.2	1,132	0.02%
2021/01/29	0	0.00	0.4	24.05	23.90	-0.4	1,131	-0.04%
2021/01/26	0	25.25	2	25.80	24.50	-2	1,094	-0.18%
2021/01/25	2	26.05	0	0.00	26.05	2	937	0.21%
2021/01/22	2.1	23.56	0	0.00	23.70	2.1	806	0.26%
2021/01/18	0	0.00	3	24.60	24.50	-3	798	-0.38%
2021/01/13	0	0.00	0	24.85	24.85	0	801	0.00%
2021/01/12	0	0.00	1	25.05	25.00	-1	796	-0.13%
2021/01/07	0	0.00	5	25.05	25.00	-5	802	-0.62%
2021/01/05	0	0.00	0.6	25.20	25.25	-0.6	814	-0.08%
2020/12/31	1	25.50	0.1	25.70	25.50	0.9	806	0.12%
2020/12/30	0	0.00	3	25.52	25.20	-3	756	-0.40%
2020/12/29	0	0.00	1	24.90	24.90	-1	739	-0.14%
2020/12/28	1	24.85	1	24.90	24.85	0	742	0.00%
2020/12/21	0	0.00	2	24.90	24.90	-2	836	-0.24%
2020/12/08	2	25.45	1	25.25	25.15	1	918	0.11%
2020/12/04	1	25.55	0	0.00	25.50	1	1,059	0.09%
2020/12/03	0	0.00	4	25.93	25.65	-4	1,306	-0.31%
2020/12/02	0	0.00	1.1	25.83	26.00	-1.1	1,301	-0.09%
2020/12/01	1	25.50	0	0.00	25.50	1	1,278	0.08%
2020/11/26	0	0.00	0.7	25.35	25.45	-0.7	1,312	-0.05%
2020/11/18	0	0.00	7	25.92	25.70	-7	1,423	-0.49%
2020/11/17	2	25.30	0	0.00	25.30	2	1,411	0.14%
2020/11/13	0	0.00	2	25.08	25.10	-2	1,507	-0.13%
2020/11/11	1	24.85	0	0.00	24.95	1	1,579	0.06%
2020/10/27	2	24.95	0	0.00	24.80	2	2,315	0.09%
2020/10/23	0	0.00	0.4	24.80	24.80	-0.4	2,333	-0.02%
2020/10/22	0	0.00	3	24.40	24.30	-3	2,352	-0.13%
2020/10/21	0.1	24.55	0	0.00	24.50	0.1	2,392	0.00%
2020/10/15	0	0.00	1	24.45	24.45	-1	2,530	-0.04%
2020/10/14	5	25.20	2	25.10	25.00	3	2,547	0.12%
2020/10/13	1	25.35	0	0.00	25.05	1	2,593	0.04%
2020/10/08	2	25.20	0	0.00	25.05	2	2,634	0.08%
2020/09/29	0	0.00	10	25.25	25.10	-10	3,461	-0.29%
2020/09/28	10	24.85	1	24.90	25.15	9	3,482	0.26%
2020/09/25	3	24.45	10	24.50	24.15	-7	3,503	-0.20%
2020/09/24	1	24.80	0	0.00	25.15	1	3,506	0.03%
2020/09/23	0	0.00	2	25.55	25.50	-2	3,503	-0.06%
2020/09/22	0	0.00	1	25.70	25.70	-1	3,529	-0.03%
2020/09/18	2	26.15	1	25.85	26.00	1	3,929	0.03%
2020/09/15	2	26.05	0	0.00	25.90	2	3,951	0.05%
2020/09/11	2	26.33	0	0.00	25.90	2	4,159	0.05%
2020/09/10	1	26.75	0.2	26.70	26.70	0.8	4,189	0.02%
2020/09/08	42	27.14	59	27.30	27.60	-17	4,067	-0.42%
2020/09/03	4	26.14	6	26.05	26.10	-2	3,849	-0.05%
2020/09/02	1	26.15	0	0.00	26.10	1	3,837	0.03%
2020/09/01	4	26.45	20.7	26.49	26.25	-16.7	3,832	-0.44%
2020/08/31	1	26.80	2	26.70	26.70	-1	3,814	-0.03%
2020/08/28	1	27.30	2	27.45	26.85	-1	3,797	-0.03%
2020/08/27	2	26.80	0	0.00	26.80	2	3,743	0.05%
2020/08/26	14	26.90	5	26.90	26.70	9	3,763	0.24%
2020/08/25	5	26.70	0	0.00	26.70	5	3,744	0.13%
2020/08/24	10	26.85	24	26.80	26.85	-14	3,749	-0.37%
2020/08/21	1	26.60	2	26.83	26.50	-1	3,743	-0.03%
2020/08/20	12	26.78	8	26.82	26.30	4	3,763	0.11%
2020/08/19	0	0.00	23	27.17	26.90	-23	3,896	-0.59%
2020/08/17	0.3	26.80	1.4	26.95	26.85	-1.1	3,879	-0.03%
2020/08/14	2.3	26.80	1	27.25	26.90	1.3	3,847	0.03%
2020/08/13	2	26.85	0	0.00	27.10	2	3,795	0.05%
2020/08/12	22	26.95	1	26.90	27.00	21	3,751	0.56%
2020/08/11	0	0.00	9.1	27.24	26.95	-9.1	3,652	-0.25%
2020/08/10	10	26.78	12	26.60	26.65	-2	3,546	-0.06%
2020/08/07	4	25.90	3	26.05	25.80	1	3,473	0.03%
2020/08/06	11	26.08	10	25.70	25.55	1	3,440	0.03%
2020/08/05	3	25.82	1	25.85	25.70	2	3,415	0.06%
2020/08/04	16	26.84	1	27.70	26.30	15	3,385	0.44%
2020/08/03	6	25.14	9	25.32	25.90	-3	3,222	-0.09%
2020/07/31	0	0.00	1	23.95	23.90	-1	3,135	-0.03%
2020/07/28	1	23.30	0	0.00	22.90	1	3,166	0.03%
2020/07/27	0	0.00	28	23.70	23.20	-28	3,144	-0.89%
2020/07/24	1	24.10	7	24.41	24.20	-6	3,103	-0.19%
2020/07/23	7	25.03	1	24.90	24.90	6	3,078	0.19%
2020/07/22	12	25.28	11	25.32	25.30	1	3,056	0.03%
2020/07/20	0	0.00	2	24.85	24.80	-2	2,963	-0.07%
2020/07/17	0	0.00	3	24.05	24.45	-3	2,932	-0.10%
2020/07/15	0	0.00	3	25.32	25.05	-3	2,874	-0.10%
2020/07/14	0	0.00	2	26.33	25.50	-2	2,832	-0.07%
2020/07/13	20	27.50	20	26.59	26.90	0	2,762	0.00%
2020/07/10	50	27.37	50	27.84	26.90	0	2,657	0.00%
2020/07/09	11	26.05	21.1	26.39	26.00	-10.1	2,273	-0.44%
2020/07/08	5	26.70	9	26.89	27.05	-4	2,109	-0.19%
2020/07/07	30	26.51	0	0.00	26.10	30	2,011	1.49%
2020/07/06	3	26.75	1	26.75	26.70	2	1,976	0.10%
2020/07/02	1	26.80	11	26.76	26.55	-10	1,910	-0.52%
2020/07/01	13	26.55	6	26.58	26.45	7	1,891	0.37%
2020/06/30	85	26.86	76	27.25	26.90	9	1,882	0.48%
2020/06/29	59	26.43	6.4	26.01	26.60	52.6	1,657	3.17%
2020/06/24	3	24.35	0	0.00	24.20	3	1,482	0.20%
2020/06/23	1	25.00	0	0.00	24.90	1	1,470	0.07%
2020/06/19	1	25.90	10	25.70	25.10	-9	1,459	-0.62%
2020/06/18	12	26.43	5	26.27	25.90	7	1,407	0.50%
2020/06/17	3	25.00	4	24.64	25.40	-1	1,241	-0.08%
2020/06/15	1	24.25	5	23.85	23.80	-4	1,184	-0.34%
2020/06/12	4	22.83	4	22.45	23.20	0	1,170	0.00%
2020/06/11	2	23.78	0	0.00	23.30	2	1,170	0.17%
2020/06/10	1	24.25	0	0.00	24.10	1	1,191	0.08%
2020/06/05	1	23.45	0	0.00	23.50	1	1,177	0.08%
2020/06/04	5	23.35	0	0.00	23.50	5	1,200	0.42%
2020/06/03	9	23.34	0	0.00	23.25	9	1,207	0.75%
2020/06/02	3	23.05	0	0.00	23.10	3	1,203	0.25%
2020/06/01	0	0.00	3	23.95	23.75	-3	1,165	-0.26%
2020/05/29	2	23.95	1	23.65	23.95	1	1,160	0.09%
2020/05/28	2	24.45	0	0.00	24.20	2	1,149	0.17%
2020/05/27	1	24.20	26	24.39	24.35	-25	1,141	-2.19%
2020/05/26	16	27.77	6	28.05	25.35	10	1,098	0.91%
2020/05/25	1	26.40	10	26.40	26.40	-9	898	-1.00%
2020/05/20	24	23.87	0	0.00	23.90	24	816	2.94%
2020/05/18	0	0.00	4	23.70	23.85	-4	810	-0.49%
2020/05/07	10	24.15	0	0.00	24.20	10	838	1.19%
2020/05/06	1	24.25	0	0.00	24.35	1	839	0.12%
2020/05/05	0	0.00	5	23.10	23.30	-5	802	-0.62%
2020/04/28	0	0.00	1	22.85	22.90	-1	1,106	-0.09%
2020/04/27	5	22.85	2	22.85	22.80	3	1,102	0.27%
2020/04/22	1	21.15	1	21.50	21.85	0	1,088	0.00%
2020/04/20	1	21.60	2	21.80	22.00	-1	1,075	-0.09%
2020/04/10	1	21.00	1	21.15	21.00	0	1,055	0.00%
2020/04/08	0	0.00	1	20.15	20.20	-1	1,042	-0.10%
2020/04/07	0	0.00	1	20.15	20.15	-1	1,040	-0.10%
2020/04/06	1	19.90	1	19.95	20.05	0	1,033	0.00%
2020/04/01	0	0.00	10	20.05	19.65	-10	1,021	-0.98%
2020/03/25	0	0.00	1	16.75	17.15	-1	1,027	-0.10%
2020/03/24	1	16.20	0	0.00	16.10	1	1,018	0.10%
2020/03/20	0	0.00	12	16.30	16.40	-12	997	-1.20%
2020/03/18	0	0.00	1	17.85	17.35	-1	963	-0.10%
2020/03/12	3	21.70	1	22.15	21.10	2	902	0.22%
2020/03/11	1	22.70	0	0.00	22.65	1	882	0.11%
2020/03/06	1	22.95	3	23.18	23.10	-2	842	-0.24%
2020/03/05	1	22.55	0	0.00	22.65	1	843	0.12%
2020/03/04	3	22.42	3	22.70	22.80	0	851	0.00%
2020/03/03	4	22.33	0	0.00	22.30	4	922	0.43%
2020/03/02	2	22.15	2	22.30	22.20	0	964	0.00%
2020/02/27	0	0.00	20	23.13	22.75	-20	962	-2.08%
2020/02/26	2	23.25	2	23.25	23.10	0	977	0.00%
2020/02/25	9	23.41	2	23.35	23.35	7	981	0.71%
2020/02/24	0	0.00	9	23.85	23.75	-9	986	-0.91%
2020/02/21	0	0.00	1	23.60	23.75	-1	977	-0.10%
2020/02/20	4	23.50	1	23.60	23.55	3	973	0.31%
2020/02/19	0	23.55	1	23.65	23.60	-1	969	-0.10%
2020/02/18	0	0.00	2	23.60	23.55	-2	973	-0.21%
2020/02/17	0	0.00	2	23.70	23.60	-2	972	-0.21%
2020/02/14	2	23.75	0	0.00	23.65	2	968	0.21%
2020/02/13	18	23.71	18	23.97	23.60	0	965	0.00%
2020/02/12	6	23.55	0	0.00	23.55	6	932	0.64%
2020/02/10	14	23.82	1	23.90	23.70	13	920	1.41%
2020/02/07	0	0.00	14	24.13	23.90	-14	912	-1.53%
2020/02/06	13	23.85	0	0.00	23.85	13	898	1.45%
2020/01/31	0	0.00	4	26.26	24.80	-4	846	-0.47%
2020/01/30	25	26.05	43	26.08	26.45	-18	761	-2.36%
2020/01/15	4	24.10	0	0.00	24.05	4	595	0.67%
2020/01/10	0	0.00	10	24.05	24.05	-10	608	-1.64%
2020/01/07	0	0.00	2	24.15	24.10	-2	620	-0.32%
2020/01/03	4	24.30	0	0.00	24.20	4	636	0.63%
2020/01/02	5	24.21	4	24.45	24.45	1	645	0.15%
2019/12/30	5	24.25	0	0.00	24.25	5	664	0.75%
2019/12/26	0.3	24.10	0	0.00	24.25	0.3	665	0.05%
2019/12/24	2	24.40	2	24.40	24.55	0	672	0.00%
2019/12/23	23	24.65	3	24.90	24.60	20	685	2.92%
2019/12/20	0	0.00	10	24.82	24.95	-10	657	-1.52%
2019/12/19	0	0.00	6	24.20	24.25	-6	624	-0.96%
2019/12/12	4	24.15	3	24.20	24.05	1	632	0.16%
2019/12/10	5	24.37	0	0.00	24.30	5	627	0.80%
2019/12/06	4	24.35	0	0.00	24.30	4	630	0.63%
2019/12/05	14	24.52	6	24.50	24.40	8	638	1.25%
2019/11/28	4	25.48	2	25.50	25.35	2	699	0.29%
2019/11/27	0	0.00	12	24.85	25.15	-12	624	-1.92%
2019/11/26	1	24.50	0	0.00	24.50	1	614	0.16%
2019/11/25	1	24.65	2	24.75	24.65	-1	607	-0.16%
2019/11/22	2	24.40	8	24.43	24.45	-6	587	-1.02%
2019/11/21	1	23.80	0	0.00	24.25	1	578	0.17%
2019/11/20	0	0.00	30	23.80	23.80	-30	568	-5.28%
2019/11/12	0	0.00	1	24.00	23.95	-1	590	-0.17%
2019/11/11	7	23.99	0	0.00	23.90	7	596	1.17%
2019/11/08	2	24.05	0	0.00	24.00	2	614	0.33%
2019/11/06	9	24.18	0	0.00	24.20	9	636	1.41%
2019/11/05	0	0.00	1	24.35	24.20	-1	637	-0.16%
2019/11/04	0	0.00	14	24.35	24.25	-14	636	-2.20%
2019/10/31	1	24.35	0	0.00	24.20	1	633	0.16%
2019/10/30	0.1	24.35	0	0.00	24.30	0.1	629	0.02%
2019/10/24	1	24.10	0	0.00	24.05	1	606	0.17%
2019/10/23	12.1	24.10	0	0.00	24.05	12.1	606	2.00%
2019/10/22	2	24.08	2	24.20	24.00	0	604	0.00%
2019/10/17	4	24.31	0	0.00	24.25	4	599	0.67%
2019/10/14	4	24.55	0	0.00	24.45	4	591	0.68%
2019/10/09	9	24.64	11	24.58	24.55	-2	590	-0.34%
2019/10/08	1	24.80	0	0.00	24.65	1	587	0.17%
2019/10/04	4	25.10	0	0.00	25.00	4	610	0.65%
2019/10/03	1	25.25	0	0.00	25.20	1	605	0.17%
2019/10/02	12	25.45	0	0.00	25.35	12	609	1.97%
2019/09/27	0	0.00	2	25.70	25.55	-2	612	-0.33%
2019/09/26	0	0.00	17	25.92	26.05	-17	612	-2.78%
2019/09/24	5	25.60	0	0.00	25.65	5	601	0.83%
2019/09/23	4	25.60	0	0.00	25.60	4	595	0.67%
2019/09/20	1	25.60	0	0.00	25.65	1	595	0.17%
2019/09/18	5	25.45	0	0.00	25.40	5	592	0.84%
2019/09/17	4	25.48	0	0.00	25.50	4	590	0.68%
2019/09/12	0	0.00	1	25.55	25.55	-1	593	-0.17%
2019/09/09	1	25.85	0.4	25.80	25.80	0.6	595	0.10%
2019/09/05	5	26.10	5	26.20	25.85	0	560	0.00%
2019/09/04	0	0.00	4	25.53	25.40	-4	524	-0.76%
2019/09/03	4	25.14	0	0.00	25.15	4	503	0.79%
2019/08/29	0	0.00	4	25.23	25.25	-4	508	-0.79%
2019/08/28	0	0.00	1	24.75	24.85	-1	476	-0.21%
2019/08/27	0	0.00	1	24.80	24.75	-1	479	-0.21%
2019/08/26	0	0.00	1	24.70	24.70	-1	480	-0.21%
2019/08/23	2	24.95	0	0.00	24.90	2	488	0.41%
2019/08/22	2	24.90	0	0.00	25.00	2	488	0.41%
2019/08/21	3	24.75	3	24.95	25.00	0	485	0.00%
2019/08/20	1	25.05	0	0.00	25.10	1	475	0.21%
2019/08/16	0	0.00	2	25.40	25.40	-2	476	-0.42%
2019/07/30	0	0.00	8	25.46	25.25	-8	635	-1.26%
2019/07/29	3	25.75	0	0.00	25.65	3	630	0.48%
2019/07/25	0	0.00	1	26.05	26.05	-1	623	-0.16%
2019/07/23	1	26.30	0	0.00	26.25	1	626	0.16%
2019/07/22	5	26.56	0	0.00	26.40	5	632	0.79%
2019/07/17	0	0.00	1	26.70	26.70	-1	618	-0.16%
2019/07/12	0	0.00	2	27.20	26.75	-2	622	-0.32%
2019/07/10	2	30.25	0	0.00	30.25	2	590	0.34%
2019/07/05	0	0.00	1	30.65	30.65	-1	576	-0.17%
2019/06/28	0	0.00	5	30.10	30.20	-5	595	-0.84%
2019/06/26	1	29.95	1	29.90	30.00	0	606	0.00%
2019/06/21	5	29.75	0	0.00	29.85	5	643	0.78%
2019/06/14	0	0.00	3	29.35	29.55	-3	656	-0.46%
2019/06/12	0	0.00	2	29.05	29.10	-2	668	-0.30%
2019/06/11	2	28.95	0	0.00	29.05	2	676	0.30%
2019/06/10	3	28.93	0	0.00	28.95	3	682	0.44%
2019/06/06	3	28.50	3	28.75	28.80	0	689	0.00%
2019/06/05	0	0.00	1	29.10	29.10	-1	684	-0.15%
2019/06/04	1	28.90	0	0.00	29.30	1	698	0.14%
2019/05/27	1	30.00	0	0.00	30.05	1	691	0.14%
2019/05/21	0	0.00	1	30.00	30.10	-1	700	-0.14%
2019/05/20	1	30.70	0	0.00	30.20	1	710	0.14%
2019/05/16	2	29.28	0	0.00	30.20	2	757	0.26%
2019/05/14	2	29.70	1	29.90	30.20	1	749	0.13%
2019/05/13	2	30.28	0	0.00	30.20	2	739	0.27%
2019/05/10	2	29.95	2	29.78	30.10	0	713	0.00%
2019/05/09	2	30.15	0	0.00	30.05	2	698	0.29%
2019/05/08	1	29.50	3	29.97	30.00	-2	669	-0.30%
2019/05/03	1	29.45	0	0.00	29.55	1	634	0.16%
2019/05/02	1	29.35	2	29.40	29.35	-1	642	-0.16%
2019/04/30	1	29.40	0	0.00	29.50	1	641	0.16%
2019/04/26	1	29.30	2	29.55	29.45	-1	631	-0.16%
2019/04/25	3	29.15	0	0.00	29.25	3	624	0.48%
2019/04/22	2	29.15	2	29.45	29.10	0	630	0.00%
2019/04/11	0	0.00	1	29.20	29.30	-1	764	-0.13%
2019/04/10	0	0.00	1	29.65	29.50	-1	764	-0.13%
2019/04/09	0	0.00	2	29.10	29.20	-2	741	-0.27%
2019/04/08	4	29.05	0	0.00	29.10	4	737	0.54%
2019/04/02	0	0.00	10	29.00	28.90	-10	740	-1.35%
2019/04/01	2.2	28.85	0	0.00	28.90	2.2	745	0.29%
2019/03/29	0	0.00	0.1	28.90	28.90	-0.1	739	-0.01%
2019/03/28	13	29.03	4	29.05	28.90	9	736	1.22%
2019/03/27	4	28.30	0	0.00	28.35	4	721	0.55%
2019/03/26	2	28.25	4	28.78	28.35	-2	730	-0.27%
2019/03/22	2	28.15	0	0.00	28.15	2	759	0.26%
2019/03/20	2	28.25	0	0.00	28.05	2	766	0.26%
2019/03/18	0	0.00	2	28.85	28.65	-2	762	-0.26%
2019/03/15	0	0.00	3	28.82	29.00	-3	763	-0.39%
2019/03/14	6	29.00	2	29.30	29.10	4	761	0.53%
2019/03/12	2	29.00	0	0.00	29.05	2	756	0.26%
2019/03/08	0	0.00	1	29.25	29.20	-1	759	-0.13%
2019/03/07	1	29.00	0	0.00	28.75	1	749	0.13%
2019/02/27	0	0.00	2	28.70	28.65	-2	763	-0.26%
2019/02/25	0	28.50	0	0.00	28.65	0	766	0.00%
2019/02/22	0	0.00	1	28.70	28.80	-1	761	-0.13%
2019/02/20	2	29.40	2	29.68	29.30	0	752	0.00%
2019/02/19	0	0.00	7	29.60	29.30	-7	744	-0.94%
2019/02/18	1	29.75	0	0.00	29.70	1	729	0.14%
2019/02/14	0.1	28.80	2	28.63	28.90	-1.9	662	-0.29%
2019/01/25	0	0.00	0.2	27.80	27.75	-0.2	648	-0.02%
2019/01/23	1	28.00	0	0.00	28.00	1	652	0.15%
2019/01/22	0.2	27.40	0	0.00	27.40	0.2	643	0.02%
2019/01/10	1	28.45	0	0.00	28.60	1	705	0.14%
2019/01/09	0	0.00	0.2	28.50	28.60	-0.2	765	-0.02%
2019/01/07	0	0.00	1	28.65	28.85	-1	766	-0.13%
2019/01/04	2	29.30	1	29.40	28.60	1	761	0.13%
2019/01/03	1	28.55	0	0.00	28.60	1	735	0.14%
2018/12/26	0	0.00	2	27.40	27.20	-2	853	-0.23%
2018/12/25	2	27.50	0	0.00	27.60	2	927	0.22%
2018/12/21	0	0.00	1.6	27.82	28.05	-1.6	933	-0.17%
2018/12/19	1	28.50	0	0.00	28.50	1	929	0.11%
2018/12/18	0	0.00	0.1	28.25	28.35	-0.1	919	-0.01%
2018/12/17	0.1	27.95	1	28.05	28.05	-0.9	882	-0.10%
2018/12/06	0	0.00	4	26.50	26.70	-4	896	-0.45%
2018/12/03	1	27.45	0	0.00	27.50	1	944	0.11%
2018/11/30	0	0.00	0.1	27.05	27.10	-0.1	938	-0.01%
2018/11/16	0	0.00	2	26.30	26.20	-2	975	-0.21%
2018/11/15	2	26.10	0	0.00	26.15	2	980	0.20%
2018/10/30	0.1	24.50	0	0.00	24.45	0.1	1,322	0.00%
2018/10/26	0.1	24.95	0	0.00	24.90	0.1	1,355	0.01%
2018/10/17	1	27.80	0	0.00	27.45	1	1,454	0.07%
2018/10/12	0.3	26.35	0	0.00	26.35	0.3	1,415	0.02%
2018/10/11	0.1	25.65	0	0.00	25.65	0.1	1,428	0.01%
2018/10/09	5	29.20	5	28.74	28.20	0	1,419	0.00%
2018/10/04	7	28.77	4	29.00	28.50	3	1,463	0.21%
2018/09/28	0.4	27.70	0.1	27.70	27.60	0.3	1,474	0.02%
2018/09/27	0	0.00	1	27.90	27.75	-1	1,470	-0.07%
2018/09/26	0.7	27.90	0	0.00	27.80	0.7	1,482	0.05%
2018/09/25	0	0.00	0.6	27.75	27.75	-0.6	1,491	-0.04%
2018/09/20	0	0.00	1	27.80	27.50	-1	1,500	-0.07%
2018/09/19	0.1	27.60	1	27.65	27.60	-0.9	1,501	-0.06%
2018/09/18	1	27.75	0	0.00	27.60	1	1,501	0.07%
2018/09/14	4	28.38	0	0.00	28.20	4	1,507	0.27%
2018/09/13	1	28.45	0	0.00	28.30	1	1,512	0.07%
2018/09/06	6	27.90	0	0.00	27.90	6	1,501	0.40%
2018/09/04	0	0.00	3	28.15	28.15	-3	1,571	-0.19%
2018/09/03	1	28.20	0	0.00	28.05	1	1,607	0.06%
2018/08/30	0	0.00	2	28.70	28.60	-2	1,636	-0.12%
2018/08/29	1	28.30	0	0.00	28.25	1	1,645	0.06%
2018/08/27	1	28.50	0	0.00	28.35	1	1,803	0.06%
2018/08/16	0	0.00	3	29.10	29.15	-3	1,952	-0.15%
2018/08/15	0.1	29.80	0	0.00	29.55	0.1	1,984	0.01%
2018/08/10	1	31.75	1	31.35	31.25	0	2,022	0.00%
2018/08/09	0	0.00	0.1	31.70	31.70	-0.1	2,068	0.00%
2018/08/08	4	34.79	7.1	34.69	34.35	-3.1	2,311	-0.13%
2018/08/07	2	35.40	25	34.84	34.70	-23	2,341	-0.98%
2018/08/06	0	0.00	1	34.90	35.45	-1	2,304	-0.04%
2018/08/02	3	33.92	0	0.00	33.80	3	2,251	0.13%
2018/08/01	0.1	33.70	1	33.70	33.75	-0.9	2,257	-0.04%
2018/07/31	2	34.00	3	33.97	33.60	-1	2,278	-0.04%
2018/07/30	4	34.23	2	34.35	33.85	2	2,309	0.09%
2018/07/27	1.1	33.73	0	0.00	33.80	1.1	2,352	0.05%
2018/07/25	1	33.55	1.2	33.36	33.20	-0.2	2,989	-0.01%
2018/07/24	1	33.00	1	33.00	32.95	0	2,996	0.00%
2018/07/23	0	0.00	1	32.95	32.80	-1	2,997	-0.03%
2018/07/18	1	33.30	0	0.00	32.95	1	3,068	0.03%
2018/07/16	0	0.00	2	33.80	33.60	-2	3,053	-0.07%
2018/07/13	13	33.45	13	33.90	33.45	0	3,045	0.00%
2018/07/12	14	33.86	5	33.58	33.90	9	3,025	0.30%
2018/07/11	2	32.68	1	32.80	33.55	1	2,937	0.03%
2018/07/10	0.1	31.90	10	32.20	32.05	-9.9	2,901	-0.34%
2018/07/09	10	32.85	0	0.00	32.50	10	2,948	0.34%
2018/07/05	0	0.00	1	30.40	30.35	-1	2,951	-0.03%
2018/06/27	1	32.35	0	0.00	32.30	1	3,290	0.03%
2018/06/22	0	0.00	3	33.40	33.00	-3	3,400	-0.09%
2018/06/19	3	33.05	20	32.55	32.50	-17	3,457	-0.49%
2018/06/15	0	0.00	8	33.00	33.00	-8	3,475	-0.23%
2018/06/13	2	34.15	6	34.39	33.75	-4	3,533	-0.11%
2018/06/12	9	34.15	0	0.00	33.75	9	3,623	0.25%
2018/06/11	4	34.05	4	34.04	33.80	0	3,678	0.00%
2018/06/07	23	33.35	0	0.00	33.25	23	3,665	0.63%
2018/06/06	2	33.55	0	0.00	33.65	2	3,669	0.05%
2018/06/05	0	0.00	21	33.53	33.65	-21	3,704	-0.57%
2018/06/04	12	34.58	27	34.81	34.35	-15	3,699	-0.41%
2018/06/01	0	0.00	7	33.20	33.90	-7	3,653	-0.19%
2018/05/31	1	31.90	3	31.95	32.95	-2	3,601	-0.06%
2018/05/25	2	32.93	2	32.83	32.65	0	3,525	0.00%
2018/05/24	5	33.70	15	33.70	33.40	-10	3,497	-0.29%
2018/05/23	15	33.25	3	33.95	33.60	12	3,467	0.35%
2018/05/22	24	32.98	1	33.10	32.85	23	3,420	0.67%
2018/05/21	6	33.65	8	33.74	33.65	-2	3,393	-0.06%
2018/05/18	2	33.65	0	0.00	33.65	2	3,374	0.06%
2018/05/17	42	33.65	39	34.67	33.60	3	3,329	0.09%
2018/05/16	8	35.29	23	34.92	34.70	-15	3,257	-0.46%
2018/05/15	10	32.80	2.1	32.78	32.95	7.9	2,953	0.27%
2018/05/14	0	0.00	10	30.71	31.70	-10	2,885	-0.35%
2018/05/11	2	30.75	121.3	30.80	30.60	-119.3	2,851	-4.18%	大賣/鉅額交易
2018/05/10	2	31.30	2	31.45	31.40	0	2,816	0.00%
2018/05/09	0.9	30.95	0	0.00	30.95	0.9	2,786	0.03%
2018/05/08	0	0.00	2	32.05	31.50	-2	2,755	-0.07%
2018/05/07	6	32.12	5	32.04	32.00	1	2,724	0.04%
2018/05/04	14	31.21	14	31.41	31.80	0	2,672	0.00%
2018/05/03	27	33.64	7	33.10	31.95	20	2,570	0.78%
2018/05/02	1	32.90	15.7	32.71	33.05	-14.7	2,180	-0.67%
2018/04/30	8	30.60	9	30.16	30.05	-1	1,896	-0.05%
2018/04/27	0	0.00	6	29.30	29.45	-6	1,873	-0.32%
2018/04/26	8	29.35	9	30.26	29.35	-1	1,864	-0.05%
2018/04/25	9	30.31	1	30.00	30.30	8	1,828	0.44%
2018/04/24	2	29.65	0	0.00	29.10	2	1,763	0.11%
2018/04/23	2	29.90	0	0.00	29.65	2	1,744	0.11%
2018/04/18	0	0.00	2	29.45	29.40	-2	1,738	-0.12%
2018/04/17	2	29.48	0	0.00	29.20	2	1,731	0.12%
2018/04/16	2	30.30	3	30.38	30.10	-1	1,714	-0.06%
2018/04/13	4	31.85	2	31.95	31.10	2	1,682	0.12%
2018/04/12	0	0.00	2	31.30	31.70	-2	1,614	-0.12%
2018/04/11	2	31.10	0	0.00	31.65	2	1,573	0.13%
2018/04/10	4	31.71	12	31.86	31.05	-8	1,546	-0.52%
2018/04/09	57	33.43	40	33.67	32.55	17	1,485	1.14%
2018/04/03	3	30.72	8	29.89	31.40	-5	1,300	-0.38%
2018/04/02	5	29.60	3	29.70	29.55	2	1,203	0.17%
2018/03/31	0	30.05	0	0.00	30.05	0	1,185	0.00%
2018/03/30	17	30.21	14	30.52	30.25	3	1,171	0.26%
2018/03/29	31	30.74	10	30.82	30.55	21	1,148	1.83%
2018/03/28	1	29.85	1	29.45	29.25	0	1,046	0.00%
2018/03/27	26	29.69	6	30.00	29.65	20	1,034	1.93%
2018/03/26	85	29.69	1	30.00	30.00	84	1,016	8.26%
2018/03/23	1	28.95	0	0.00	28.70	1	971	0.10%
2018/03/21	2	30.78	0	0.00	30.60	2	906	0.22%
2018/03/20	5	30.90	5	31.10	31.20	0	870	0.00%
2018/03/16	2	31.00	3	31.50	30.70	-1	782	-0.13%
2018/03/15	3	30.05	0	0.00	30.70	3	646	0.46%
2018/03/08	11	29.00	11	29.55	29.00	0	444	0.00%
2018/03/07	14	29.36	12	29.20	29.30	2	415	0.48%
2018/03/06	4	28.09	4	28.10	28.10	0	328	0.00%
2018/02/27	0	0.00	10	27.31	27.35	-10	300	-3.33%
2018/02/26	10	27.23	0	0.00	27.30	10	299	3.34%
2018/02/23	0	27.00	0	0.00	27.00	0	294	0.00%
2018/02/21	0	0.00	13	27.10	27.00	-13	299	-4.34%
2018/02/12	10	26.75	2	26.60	26.70	8	300	2.66%
2018/02/09	10	24.76	0	0.00	25.60	10	292	3.41%
2018/02/08	2	25.65	0	0.00	25.60	2	290	0.69%
2018/02/05	2	26.70	0	0.00	26.70	2	278	0.72%
2018/01/18	0	0.00	1	27.25	27.20	-1	253	-0.39%
2018/01/17	0	0.00	1	27.10	27.30	-1	251	-0.40%
2018/01/16	1	28.40	1	28.30	27.60	0	244	0.00%
2018/01/15	1	26.85	0	0.00	26.90	1	202	0.49%
2018/01/05	0	0.00	3	26.13	26.25	-3	187	-1.60%