健喬 (4114)-第一金-新興券商分點個股進出

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
40.95
漲跌
▼0.05
漲幅
-0.12%
成交量
1,242張
產業
上櫃生技醫療類股
256人加入追蹤

立即追蹤
本地時間:14:30

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

健喬 (4114)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/06/14	3	40.90	1	41.00	40.95	2	1,234	0.16%
2024/06/07	0	0.00	7	41.00	41.05	-7	1,276	-0.55%
2024/06/03	0	0.00	1	40.10	40.05	-1	1,243	-0.08%
2024/05/31	1	40.20	0	0.00	39.95	1	1,242	0.08%
2024/05/29	0.2	39.80	0	0.00	40.00	0.2	1,246	0.02%
2024/05/23	0	0.00	12	39.73	39.50	-12	1,261	-0.95%
2024/05/20	12	40.57	0	0.00	40.30	12	1,245	0.96%
2024/05/07	0	39.05	0	0.00	39.10	0	1,217	0.00%
2024/04/22	0	0.00	5	38.00	37.85	-5	1,271	-0.39%
2024/04/17	1	38.20	0	0.00	38.25	1	1,251	0.08%
2024/04/16	1	38.00	0	0.00	37.95	1	1,257	0.08%
2024/04/15	0	38.90	0	0.00	38.65	0	1,278	0.00%
2024/04/09	5	40.00	0	0.00	39.70	5	1,452	0.34%
2024/03/29	1	39.40	0	0.00	39.25	1	1,433	0.07%
2024/03/28	2	39.80	0	0.00	39.55	2	1,446	0.14%
2024/03/21	0	38.95	0	0.00	38.95	0	1,523	0.00%
2024/03/19	0	0.00	2	39.20	39.15	-2	1,564	-0.13%
2024/03/14	0	0.00	4.6	39.10	39.05	-4.6	1,648	-0.28%
2024/03/13	2	38.88	0	0.00	38.65	2	1,666	0.12%
2024/03/08	2	37.63	0	0.00	37.55	2	1,864	0.11%
2024/03/07	2	38.35	0	0.00	38.80	2	1,972	0.10%
2024/03/04	0	38.75	0	0.00	38.75	0	2,434	0.00%
2024/02/26	0	0.00	1.5	39.13	39.20	-1.5	3,455	-0.04%
2024/02/23	1	38.50	5	38.80	38.50	-4	3,440	-0.12%
2024/02/21	3	39.30	0	0.00	39.30	3	3,421	0.09%
2024/02/16	1	39.35	0	0.00	39.35	1	3,391	0.03%
2024/02/15	0.2	38.65	1	38.45	38.70	-0.8	3,348	-0.03%
2024/02/02	0.1	37.70	0	0.00	37.45	0.1	3,323	0.00%
2024/01/31	0	37.60	0.2	37.60	37.55	-0.2	3,338	0.00%
2024/01/30	0	0.00	1	37.75	37.65	-1	3,359	-0.03%
2024/01/25	1	37.80	0	0.00	37.75	1	3,365	0.03%
2024/01/24	1	38.10	0	0.00	37.90	1	3,389	0.03%
2024/01/23	0.3	37.70	0	0.00	37.65	0.3	3,399	0.01%
2024/01/18	1	37.05	0	0.00	37.10	1	3,463	0.03%
2024/01/17	1.4	37.59	0	0.00	37.40	1.4	3,431	0.04%
2024/01/12	0	38.35	0	0.00	38.20	0	3,406	0.00%
2024/01/09	1	38.45	0	0.00	38.40	1	3,408	0.03%
2024/01/08	0	39.45	0	0.00	39.30	0	3,366	0.00%
2024/01/05	0	0.00	1.1	39.70	39.50	-1.1	3,347	-0.03%
2023/12/29	0.2	38.58	0	0.00	38.65	0.2	3,159	0.01%
2023/12/28	0	0.00	1.3	38.44	38.40	-1.3	3,157	-0.04%
2023/12/26	0	0.00	0.2	38.65	38.55	-0.2	3,141	-0.01%
2023/12/14	0	38.80	0	0.00	38.35	0	2,962	0.00%
2023/12/12	1	39.00	0	0.00	38.90	1	2,911	0.03%
2023/12/08	1	40.50	0	0.00	40.10	1	2,830	0.04%
2023/12/06	0	0.00	9	41.30	41.50	-9	2,751	-0.33%
2023/12/05	13	41.78	2	42.48	41.50	11	2,718	0.40%
2023/12/04	0	0.00	2.5	41.98	41.95	-2.5	2,575	-0.10%
2023/12/01	2	41.63	2.5	41.48	41.30	-0.5	2,423	-0.02%
2023/11/30	1	40.35	0	0.00	40.20	1	2,155	0.05%
2023/11/29	6.1	41.33	2	41.18	41.10	4.1	2,056	0.20%
2023/11/28	12.6	41.92	11	41.65	42.00	1.6	1,935	0.08%
2023/11/27	1	41.30	14.2	41.54	41.55	-13.2	1,209	-1.10%
2023/11/17	0	0.00	1.1	37.70	37.60	-1.1	918	-0.12%
2023/11/13	1	36.65	0	0.00	36.60	1	948	0.11%
2023/11/08	0	37.75	10	37.65	37.70	-10	1,053	-0.95%
2023/11/01	2.1	37.55	0	0.00	37.35	2.1	1,269	0.17%
2023/10/31	0	0.00	10	37.30	37.55	-10	1,287	-0.78%
2023/10/30	15	38.48	0	0.00	37.90	15	1,296	1.16%
2023/10/20	2.4	35.60	0	0.00	35.75	2.4	1,326	0.18%
2023/10/17	2	36.43	1	36.90	36.15	1	1,396	0.07%
2023/10/16	3	36.82	0	0.00	36.80	3	1,448	0.21%
2023/10/11	0	37.15	0	0.00	37.05	0	1,527	0.00%
2023/10/06	0.1	37.90	0	0.00	37.75	0.1	1,537	0.01%
2023/10/04	0	0.00	1.1	37.44	37.35	-1.1	1,600	-0.07%
2023/09/28	0.1	37.90	1	38.10	37.95	-0.9	1,689	-0.05%
2023/09/26	0.1	37.85	0	0.00	37.70	0.1	1,728	0.01%
2023/09/21	0	0.00	2	37.43	37.10	-2	1,799	-0.11%
2023/09/20	0.2	38.00	0	0.00	38.00	0.2	1,842	0.01%
2023/09/19	1	38.10	0	0.00	38.05	1	1,897	0.05%
2023/09/18	0.1	37.75	0.1	37.75	37.70	0	1,919	0.00%
2023/09/15	2.1	37.55	2	37.45	37.55	0.1	1,970	0.00%
2023/09/14	0	0.00	11	37.80	37.70	-11	2,030	-0.54%
2023/09/13	0.1	37.30	0	0.00	37.70	0.1	2,071	0.00%
2023/09/08	0	37.15	0	0.00	37.05	0	2,126	0.00%
2023/09/07	5	37.45	3	37.28	37.40	2	2,138	0.09%
2023/09/04	1	36.20	0	0.00	36.50	1	2,236	0.04%
2023/08/31	1	36.50	0	0.00	36.65	1	2,354	0.04%
2023/08/29	0	36.10	0	0.00	35.65	0	2,390	0.00%
2023/08/28	0.1	36.10	0	0.00	35.80	0.1	2,413	0.00%
2023/08/24	1	35.30	0	0.00	35.25	1	2,465	0.04%
2023/08/15	1.1	35.60	0	0.00	35.75	1.1	2,715	0.04%
2023/08/14	6.1	36.18	32	36.93	35.65	-25.9	2,730	-0.95%
2023/08/11	7	38.94	0	0.00	38.70	7	2,657	0.26%
2023/08/08	4	40.32	14	40.01	39.90	-10	2,795	-0.36%
2023/08/07	5	44.30	1	44.30	44.45	4	2,856	0.14%
2023/08/02	1	43.25	0	0.00	43.10	1	2,867	0.03%
2023/07/31	12	43.45	0	0.00	43.30	12	3,292	0.36%
2023/07/28	5	43.08	2	43.13	43.15	3	3,478	0.09%
2023/07/26	0	0.00	3	43.30	43.25	-3	3,622	-0.08%
2023/07/25	0	0.00	6	43.00	43.95	-6	3,795	-0.16%
2023/07/24	1	43.00	0	0.00	42.95	1	3,814	0.03%
2023/07/21	2	43.50	0	0.00	43.45	2	3,883	0.05%
2023/07/19	0	0.00	1.1	44.09	43.90	-1.1	4,176	-0.03%
2023/07/14	3	43.10	3	43.15	43.05	0	4,739	0.00%
2023/07/13	0	0.00	2	42.55	42.50	-2	4,870	-0.04%
2023/07/12	0	42.80	0	0.00	42.60	0	5,127	0.00%
2023/07/11	0	0.00	10	43.40	43.30	-10	5,238	-0.19%
2023/07/07	5	43.60	5	43.50	43.40	0	5,761	0.00%
2023/07/06	1	42.85	0	0.00	42.85	1	5,753	0.02%
2023/07/05	0	0.00	10	43.25	43.20	-10	5,848	-0.17%
2023/07/04	1	43.10	20	43.15	43.10	-19	5,966	-0.32%
2023/07/03	0	0.00	2	43.65	43.65	-2	6,091	-0.03%
2023/06/30	40	44.38	0	0.00	43.95	40	6,119	0.65%
2023/06/29	20	44.10	0	0.00	43.95	20	6,185	0.32%
2023/06/27	5	44.07	0	0.00	43.55	5	6,312	0.08%
2023/06/26	0	0.00	6	43.19	43.25	-6	6,296	-0.10%
2023/06/21	4	42.35	0	0.00	42.15	4	6,309	0.06%
2023/06/20	10	43.05	0	0.00	43.00	10	6,279	0.16%
2023/06/16	0	0.00	1	44.75	44.40	-1	6,234	-0.02%
2023/06/15	2	44.50	0	0.00	44.65	2	6,288	0.03%
2023/06/13	20	44.75	0	0.00	44.75	20	6,449	0.31%
2023/06/12	1	45.10	0	0.00	44.85	1	6,500	0.02%
2023/06/09	1	45.30	0	0.00	45.55	1	6,586	0.02%
2023/06/07	0	0.00	0	45.40	45.35	0	6,732	0.00%
2023/06/06	2	45.05	0	0.00	45.30	2	6,833	0.03%
2023/06/05	5	44.85	0	0.00	44.75	5	6,935	0.07%
2023/06/01	5	44.00	0	0.00	44.00	5	7,260	0.07%
2023/05/30	3	44.00	0	0.00	43.95	3	7,506	0.04%
2023/05/25	1.1	45.59	0	0.00	45.20	1.1	7,913	0.01%
2023/05/22	0	0.00	1	44.60	44.55	-1	8,545	-0.01%
2023/05/18	2	44.85	0	0.00	44.60	2	8,727	0.02%
2023/05/17	0	44.85	3	44.90	44.85	-3	8,980	-0.03%
2023/05/16	0	44.40	6	44.30	44.25	-6	9,502	-0.06%
2023/05/15	15	44.12	0	0.00	44.10	15	10,171	0.15%
2023/05/12	0	0.00	2	44.55	44.85	-2	10,435	-0.02%
2023/05/11	2	45.70	0	0.00	45.25	2	10,758	0.02%
2023/05/10	0	0.00	1	46.95	46.85	-1	11,241	-0.01%
2023/05/09	2	46.98	0	0.00	46.75	2	11,720	0.02%
2023/05/08	1	47.50	0	0.00	47.50	1	11,886	0.01%
2023/05/05	11	49.43	10	48.15	48.15	1	12,075	0.01%
2023/05/04	1	48.50	2	48.75	49.00	-1	11,930	-0.01%
2023/05/03	1	47.90	1	48.10	48.10	0	11,896	0.00%
2023/05/02	2	48.25	0	0.00	47.95	2	12,059	0.02%
2023/04/28	1	46.75	4	48.05	47.80	-3	12,211	-0.02%
2023/04/26	0	0.00	2	46.05	46.30	-2	12,320	-0.02%
2023/04/25	13	47.95	2	46.45	46.40	11	12,432	0.09%
2023/04/24	0	0.00	22	46.01	47.30	-22	12,450	-0.18%
2023/04/21	24	45.25	30	46.40	45.20	-6	12,536	-0.05%
2023/04/20	64	48.05	31	48.05	46.50	33	12,613	0.26%
2023/04/19	3	49.15	3	49.00	48.80	0	12,677	0.00%
2023/04/18	0	0.00	3	48.60	48.00	-3	13,175	-0.02%
2023/04/17	2	48.88	23	48.64	48.85	-21	13,291	-0.16%
2023/04/14	10	47.70	5	47.65	47.45	5	13,336	0.04%
2023/04/13	1	47.90	20	47.85	47.85	-19	13,703	-0.14%
2023/04/12	21	47.84	26	47.48	46.95	-5	13,914	-0.04%
2023/04/10	20	46.29	0	0.00	46.00	20	14,911	0.13%
2023/04/07	5	47.14	0	0.00	47.20	5	15,632	0.03%
2023/04/06	5	46.85	0	0.00	46.50	5	16,785	0.03%
2023/03/31	0	45.70	0	0.00	45.75	0	17,427	0.00%
2023/03/23	1	44.15	0	0.00	43.90	1	21,599	0.00%
2023/03/22	0	44.10	0	0.00	43.90	0	22,585	0.00%
2023/03/21	0	44.00	2	44.15	43.85	-2	23,877	-0.01%
2023/03/20	0	44.20	0	0.00	43.70	0	24,698	0.00%
2023/03/17	0	43.90	5	44.50	43.50	-5	25,794	-0.02%
2023/03/16	0	0.00	6.1	44.32	43.90	-6.1	27,136	-0.02%
2023/03/14	0.1	45.25	0	0.00	45.25	0.1	28,723	0.00%
2023/03/13	0	0.00	1	43.75	44.30	-1	28,816	0.00%
2023/03/10	3	45.13	22	45.28	44.55	-19	28,767	-0.07%
2023/03/09	5	46.50	0	0.00	46.05	5	28,666	0.02%
2023/03/08	6	47.26	0.1	47.30	47.05	5.9	28,518	0.02%
2023/03/07	3	48.07	5	47.80	47.75	-2	28,394	-0.01%
2023/03/06	10	48.39	5	48.80	48.60	5	28,290	0.02%
2023/03/03	5	48.25	10	48.16	48.40	-5	28,177	-0.02%
2023/03/02	4	47.15	2	47.60	47.40	2	28,079	0.01%
2023/03/01	17.5	47.79	11	47.56	46.90	6.5	28,058	0.02%
2023/02/24	10	47.98	3	47.77	47.75	7	28,020	0.02%
2023/02/23	2	47.68	1	47.85	48.40	1	27,889	0.00%
2023/02/22	8	48.41	4	48.09	47.60	4	27,834	0.01%
2023/02/21	2	47.88	10	48.20	48.90	-8	27,624	-0.03%
2023/02/20	2	47.28	6	47.46	47.20	-4	27,415	-0.01%
2023/02/17	0	0.00	3	47.15	46.90	-3	27,361	-0.01%
2023/02/16	4	46.86	1	47.35	47.15	3	27,315	0.01%
2023/02/15	0.1	47.33	7	47.64	47.00	-6.9	27,265	-0.03%
2023/02/14	15	48.31	9	48.04	48.15	6	27,087	0.02%
2023/02/13	12	48.36	12	48.47	48.80	0	26,635	0.00%
2023/02/10	9.2	46.91	0	0.00	46.30	9.2	26,062	0.04%
2023/02/09	8	47.19	4	47.15	46.80	4	25,768	0.02%
2023/02/08	23.2	46.96	4	47.23	47.40	19.2	25,344	0.08%
2023/02/07	3	45.77	2	45.40	45.95	1	24,736	0.00%
2023/02/06	7	44.55	4	44.26	44.10	3	24,247	0.01%
2023/02/02	1	42.70	3	44.03	44.10	-2	23,776	-0.01%
2023/02/01	4	42.45	0	0.00	42.60	4	23,565	0.02%
2023/01/31	0	0.00	1	42.80	42.60	-1	23,426	0.00%
2023/01/30	3	43.95	0	0.00	43.40	3	23,222	0.01%
2023/01/17	0	0.00	2	44.65	44.80	-2	23,022	-0.01%
2023/01/16	4	44.69	6	44.81	45.30	-2	22,892	-0.01%
2023/01/13	7	44.16	6	44.03	43.95	1	22,776	0.00%
2023/01/12	1	43.20	1	44.60	43.55	0	22,618	0.00%
2023/01/11	24	45.08	21	44.77	44.55	3	22,398	0.01%
2023/01/10	6	45.53	4	45.63	45.05	2	22,217	0.01%
2023/01/09	0	0.00	13	45.26	46.35	-13	22,043	-0.06%
2023/01/06	17	45.58	4	45.33	44.80	13	21,755	0.06%
2023/01/05	11	45.71	1	45.85	44.75	10	21,172	0.05%
2023/01/04	2	46.60	0	0.00	45.60	2	20,962	0.01%
2023/01/03	5	46.90	3	47.10	46.00	2	20,719	0.01%
2022/12/30	8	48.56	8	48.68	48.70	0	20,303	0.00%
2022/12/29	6	49.23	14	49.03	49.60	-8	19,937	-0.04%
2022/12/28	8	49.28	9	48.58	47.70	-1	19,220	-0.01%
2022/12/27	19	49.86	28	49.67	49.20	-9	18,703	-0.05%
2022/12/26	21	53.59	37.1	53.42	53.00	-16.1	17,936	-0.09%
2022/12/23	19	51.98	0	0.00	51.60	19	16,730	0.11%
2022/12/22	21	50.25	12	50.33	51.90	9	16,072	0.06%
2022/12/21	17	51.06	14	51.48	50.40	3	15,525	0.02%
2022/12/20	7.1	49.83	25	49.86	50.10	-17.9	15,041	-0.12%
2022/12/19	48	52.70	42	53.01	52.00	6	14,377	0.04%
2022/12/16	22	51.61	19	51.31	50.20	3	13,240	0.02%
2022/12/15	27	51.74	34	51.34	50.80	-7	12,817	-0.05%
2022/12/14	20	50.89	29.2	50.79	52.20	-9.2	12,383	-0.07%
2022/12/13	25	50.48	20	50.81	51.00	5	11,549	0.04%
2022/12/12	11	48.97	3.1	48.84	48.15	7.9	10,331	0.08%
2022/12/09	13	47.57	19.1	47.62	48.50	-6.1	9,634	-0.06%
2022/12/08	15	44.40	36.5	44.66	46.40	-21.5	8,635	-0.25%
2022/12/07	11.5	43.33	17.4	44.21	45.10	-5.9	7,546	-0.08%
2022/12/06	12	39.98	21	39.59	41.00	-9	6,731	-0.13%
2022/12/05	2	37.45	1	37.00	38.65	1	6,303	0.02%
2022/12/02	2	36.40	1	36.20	36.20	1	6,314	0.02%
2022/12/01	15	36.32	2	36.30	36.40	13	6,539	0.20%
2022/11/30	5	36.00	1	35.90	35.90	4	6,768	0.06%
2022/11/29	10	35.90	0	0.00	35.90	10	6,997	0.14%
2022/11/25	0	0.00	21	35.58	35.30	-21	7,745	-0.27%
2022/11/24	5	36.60	0	0.00	36.40	5	8,558	0.06%
2022/11/23	15	37.05	0	0.00	37.10	15	8,674	0.17%
2022/11/22	1	36.45	0	0.00	36.60	1	8,770	0.01%
2022/11/21	0	0.00	11	36.90	36.95	-11	8,998	-0.12%
2022/11/18	10	36.33	0	0.00	36.10	10	9,449	0.11%
2022/11/17	1	36.69	21	37.03	36.35	-20	10,198	-0.20%
2022/11/16	12	36.13	3	36.33	36.30	9	10,604	0.08%
2022/11/15	11	35.85	0	0.00	35.25	11	11,739	0.09%
2022/11/09	1	36.35	16	35.73	35.65	-15	13,130	-0.11%
2022/11/08	12	35.75	5	35.60	35.30	7	13,127	0.05%
2022/11/07	5	34.45	0	0.00	34.50	5	13,250	0.04%
2022/11/04	0	0.00	1	34.05	34.10	-1	13,377	-0.01%
2022/11/03	5	34.25	0	0.00	34.10	5	13,565	0.04%
2022/11/01	1	33.55	1	33.55	33.60	0	13,774	0.00%
2022/10/31	0	32.65	0	0.00	32.55	0	13,962	0.00%
2022/10/26	1	31.60	1	31.65	31.40	0	14,280	0.00%
2022/10/24	0	31.80	0	0.00	31.85	0	14,402	0.00%
2022/10/19	4	34.10	0	0.00	33.85	4	14,875	0.03%
2022/10/18	0	0.00	2	33.93	33.90	-2	15,267	-0.01%
2022/10/17	1	33.30	0	0.00	33.80	1	15,449	0.01%
2022/10/13	0	0.00	10.2	32.89	32.40	-10.2	15,470	-0.07%
2022/10/11	1	35.00	6	34.20	34.15	-5	15,612	-0.03%
2022/10/05	10	36.45	0	0.00	35.60	10	16,332	0.06%
2022/10/04	2	36.43	1	36.60	36.40	1	16,389	0.01%
2022/09/30	3	35.60	2	34.75	35.65	1	16,493	0.01%
2022/09/29	1	36.04	1	35.35	35.65	0	16,499	0.00%
2022/09/28	0	0.00	3	35.03	34.00	-3	16,511	-0.02%
2022/09/27	2	34.95	0	0.00	36.05	2	16,676	0.01%
2022/09/23	2	36.45	7	36.60	36.30	-5	16,860	-0.03%
2022/09/22	17	38.10	2	37.88	37.65	15	17,337	0.09%
2022/09/21	3	37.05	3	36.98	37.50	0	17,598	0.00%
2022/09/20	3	37.07	1	37.20	37.20	2	17,765	0.01%
2022/09/19	0.1	36.65	41	36.60	36.20	-40.9	17,885	-0.23%
2022/09/16	11	37.20	5	37.00	37.00	6	18,239	0.03%
2022/09/15	10	38.20	40	39.01	38.10	-30	18,246	-0.16%
2022/09/14	7	39.13	11	39.39	38.90	-4	18,213	-0.02%
2022/09/13	25	39.08	4	39.10	39.50	21	17,954	0.12%
2022/09/12	11	38.82	3	38.68	39.10	8	18,058	0.04%
2022/09/08	11	37.96	6	38.18	38.60	5	17,869	0.03%
2022/09/07	38	37.65	17	37.44	37.45	21	17,718	0.12%
2022/09/06	1	37.05	1	36.20	36.80	0	17,490	0.00%
2022/09/05	10	38.60	11	38.09	38.05	-1	17,235	-0.01%
2022/09/02	14	38.36	13	38.98	38.95	1	17,038	0.01%
2022/09/01	5	38.78	2	39.58	38.50	3	16,780	0.02%
2022/08/31	25	39.64	25	39.64	39.15	0	16,307	0.00%
2022/08/30	10	37.25	2	37.90	38.20	8	15,420	0.05%
2022/08/29	2	36.95	3	37.33	36.85	-1	15,276	-0.01%
2022/08/26	7	38.18	8	38.08	37.70	-1	15,086	-0.01%
2022/08/25	16	38.42	11	38.48	38.40	5	14,733	0.03%
2022/08/24	20	37.60	15	38.02	38.60	5	14,197	0.04%
2022/08/23	13	37.14	9	36.52	36.25	4	13,374	0.03%
2022/08/22	37	39.29	35.2	39.15	38.80	1.8	12,812	0.01%
2022/08/19	7	36.83	18.1	36.57	37.80	-11.1	11,549	-0.10%
2022/08/18	13	34.69	39.1	34.22	34.40	-26.1	10,791	-0.24%
2022/08/17	0	0.00	10	32.70	32.45	-10	10,213	-0.10%
2022/08/16	14	32.49	0	0.00	32.75	14	10,044	0.14%
2022/08/15	0	0.00	15.4	31.38	31.85	-15.4	9,833	-0.16%
2022/08/12	1	33.40	31	32.93	31.75	-30	9,737	-0.31%
2022/08/11	16	32.90	0	0.00	32.85	16	9,496	0.17%
2022/08/10	28	32.76	5	33.28	33.15	23	9,336	0.25%
2022/08/09	8	32.17	8	32.28	32.25	0	9,134	0.00%
2022/08/08	7	31.99	0	0.00	32.00	7	9,054	0.08%
2022/08/05	10	32.13	13	32.42	32.45	-3	8,903	-0.03%
2022/08/04	20	31.25	7	31.49	31.60	13	8,694	0.15%
2022/08/03	0	0.00	21	31.28	31.40	-21	8,557	-0.25%
2022/08/02	12	31.70	8	31.34	31.15	4	8,478	0.05%
2022/08/01	5	31.45	1	31.80	31.80	4	8,336	0.05%
2022/07/29	6	31.38	2	31.45	31.20	4	8,250	0.05%
2022/07/28	9	31.83	44	31.78	31.90	-35	8,149	-0.43%
2022/07/27	6	31.13	0	0.00	30.90	6	7,973	0.08%
2022/07/26	5	31.88	18	32.02	31.50	-13	7,878	-0.17%
2022/07/25	16	32.03	3	32.17	32.60	13	7,561	0.17%
2022/07/22	10	31.07	17.6	31.28	31.55	-7.6	7,174	-0.11%
2022/07/21	8	29.78	1	29.85	29.65	7	6,983	0.10%
2022/07/20	17	30.19	40	30.15	30.10	-23	6,930	-0.33%
2022/07/19	19	31.52	23	31.44	31.00	-4	6,846	-0.06%
2022/07/18	6	31.22	6	31.48	31.60	0	6,753	0.00%
2022/07/15	17	31.90	5	31.83	31.70	12	6,673	0.18%
2022/07/14	42	32.18	3	31.53	31.90	39	6,479	0.60%
2022/07/13	2.3	30.74	1	30.75	31.90	1.3	6,177	0.02%
2022/07/12	2	29.88	1	29.95	30.00	1	5,992	0.02%
2022/07/11	2	29.60	27	29.01	29.60	-25	5,961	-0.42%
2022/07/08	18	32.30	4	32.20	32.10	14	5,857	0.24%
2022/07/07	3	31.83	0	0.00	32.05	3	5,767	0.05%
2022/07/06	17	32.81	9	32.41	31.40	8	5,707	0.14%
2022/07/05	19	32.32	4	32.61	33.55	15	5,586	0.27%
2022/07/04	5	31.98	5	31.72	32.00	0	5,325	0.00%
2022/07/01	10	32.13	17	32.16	31.50	-7	5,171	-0.14%
2022/06/30	32	34.20	23	34.29	33.05	9	4,930	0.18%
2022/06/29	3	33.68	8	34.33	34.85	-5	4,321	-0.12%
2022/06/28	3	34.15	0	0.00	32.40	3	3,774	0.08%
2022/06/27	14	33.14	4	33.66	33.95	10	3,544	0.28%
2022/06/24	2	32.35	29	31.64	33.50	-27	3,251	-0.83%
2022/06/23	10	30.38	10	30.23	30.90	0	2,785	0.00%
2022/06/22	18	30.16	15	30.00	29.85	3	2,629	0.11%
2022/06/21	14	29.31	10	29.63	30.15	4	2,485	0.16%
2022/06/20	38	30.43	22	30.70	29.30	16	2,363	0.68%
2022/06/17	10	28.60	0	0.00	28.95	10	1,993	0.50%
2022/06/16	0	0.00	11.2	29.30	28.85	-11.2	1,952	-0.57%
2022/06/15	3.1	28.66	0	0.00	28.85	3.1	1,889	0.16%
2022/06/07	7	27.70	0	0.00	27.45	7	1,665	0.42%
2022/05/20	1	26.95	0	0.00	26.80	1	1,740	0.06%
2022/05/12	0	0.00	3	25.85	25.45	-3	1,750	-0.17%
2022/05/06	0	0.00	15.5	26.80	26.75	-15.5	1,720	-0.90%
2022/05/03	0	0.00	4	27.50	27.30	-4	1,698	-0.24%
2022/04/27	1	26.70	0	0.00	27.65	1	1,662	0.06%
2022/04/20	1	27.35	2	27.33	27.85	-1	1,444	-0.07%
2022/04/19	4	27.84	0	0.00	27.95	4	1,384	0.29%
2022/04/15	4	28.15	0.1	27.45	27.65	3.9	1,223	0.32%
2022/04/14	0	0.00	2	27.30	27.45	-2	1,120	-0.18%
2022/04/13	0	0.00	16	26.60	26.80	-16	1,077	-1.48%
2022/04/12	0	0.00	1.1	26.50	26.70	-1.1	1,055	-0.11%
2022/04/08	0	0.00	15	26.05	26.10	-15	1,004	-1.49%
2022/04/07	0	0.00	45	25.93	26.00	-45	994	-4.52%
2022/04/06	0	0.00	180	25.69	26.00	-180	983	-18.31%	大賣/鉅額交易
2022/04/01	1	25.45	30	25.40	25.50	-29	948	-3.06%
2022/03/31	0	0.00	338	25.14	25.10	-338	945	-35.75%	大賣/鉅額交易
2022/03/30	2.2	25.92	127	25.83	25.40	-124.9	925	-13.49%	大賣/鉅額交易
2022/03/16	0	0.00	0.1	24.15	24.00	-0.1	1,001	-0.01%
2022/03/08	1	24.50	0	0.00	24.55	1	981	0.10%
2022/02/18	1	24.70	0	0.00	24.75	1	806	0.12%
2022/02/17	2	24.70	0	0.00	24.60	2	790	0.25%
2022/02/16	0	0.00	72.1	24.42	24.50	-72.1	777	-9.28%
2022/02/09	0	0.00	1	24.00	24.05	-1	725	-0.14%
2022/01/20	0	0.00	2	23.80	23.80	-2	688	-0.29%
2022/01/18	1	23.80	0	0.00	23.80	1	685	0.15%
2022/01/17	0	0.00	2	23.85	23.80	-2	681	-0.29%
2022/01/13	0	0.00	4	23.90	23.95	-4	669	-0.60%
2022/01/11	0	0.00	1	24.00	23.85	-1	655	-0.15%
2021/12/30	0	0.00	0.2	23.60	23.60	-0.2	564	-0.04%
2021/12/28	0	0.00	0.2	23.55	23.55	-0.2	551	-0.03%
2021/12/14	0	0.00	0.1	23.75	23.85	-0.1	551	-0.02%
2021/12/09	1	22.95	0	0.00	22.80	1	443	0.23%
2021/12/01	1	22.45	0	0.00	22.45	1	453	0.22%
2021/11/30	0.1	22.65	0	0.00	22.50	0.1	452	0.02%
2021/11/29	1	22.35	0	0.00	22.30	1	450	0.22%
2021/11/26	1	22.55	0	0.00	22.50	1	444	0.23%
2021/11/22	1	22.70	0	0.00	22.70	1	435	0.23%
2021/11/15	0.1	22.85	0	0.00	22.80	0.1	432	0.01%
2021/11/12	1	22.95	0	0.00	22.85	1	437	0.23%
2021/11/11	3	23.00	35	23.01	22.95	-32	437	-7.32%
2021/11/04	0	0.00	3	23.00	23.00	-3	433	-0.69%
2021/11/03	0	0.00	0.1	23.10	23.05	-0.1	433	-0.03%
2021/10/19	0	0.00	1	23.15	23.10	-1	456	-0.22%
2021/09/23	0	0.00	1	22.85	23.00	-1	577	-0.17%
2021/09/14	0	0.00	0.4	25.64	25.60	-0.4	603	-0.07%
2021/09/10	0	0.00	1	25.70	25.60	-1	605	-0.17%
2021/09/09	1	25.70	0	0.00	25.65	1	605	0.17%
2021/09/07	0	0.00	3	25.55	25.55	-3	603	-0.50%
2021/08/26	0	0.00	2	24.95	25.10	-2	666	-0.30%
2021/08/11	0	0.00	1	25.15	25.10	-1	908	-0.11%
2021/08/10	1	25.20	0	0.00	25.15	1	921	0.11%
2021/08/09	1	25.35	0	0.00	25.35	1	937	0.11%
2021/07/28	1	25.25	0	0.00	25.20	1	1,043	0.10%
2021/07/26	0	0.00	0.3	25.55	25.55	-0.3	1,088	-0.03%
2021/07/08	1	25.75	0	0.00	25.80	1	1,188	0.08%
2021/07/05	0	0.00	10	25.70	25.80	-10	1,251	-0.80%
2021/06/30	0	0.00	1	25.95	25.95	-1	1,293	-0.08%
2021/06/29	1	26.30	0	0.00	26.00	1	1,280	0.08%
2021/06/23	0	0.00	2	25.35	25.15	-2	1,242	-0.16%
2021/06/22	1	25.15	0	0.00	25.15	1	1,266	0.08%
2021/06/08	1	25.30	0	0.00	25.10	1	1,367	0.07%
2021/06/07	1	25.45	0	0.00	25.25	1	1,404	0.07%
2021/05/28	0	0.00	1	25.35	25.30	-1	1,428	-0.07%
2021/05/26	0	0.00	1	25.75	25.35	-1	1,450	-0.07%
2021/05/25	1	25.40	0	0.00	25.25	1	1,439	0.07%
2021/05/24	2	26.25	0	0.00	26.15	2	1,416	0.14%
2021/05/13	0	0.00	3	24.55	24.40	-3	1,287	-0.23%
2021/05/06	0	0.00	0.1	25.70	25.55	-0.1	1,230	-0.01%
2021/05/04	0	0.00	1	25.50	25.55	-1	1,400	-0.07%
2021/04/22	0	0.00	1	26.40	25.95	-1	1,439	-0.07%
2021/04/19	5	26.68	0	0.00	26.50	5	1,418	0.35%
2021/04/13	0	0.00	1	26.60	26.50	-1	1,374	-0.07%
2021/04/09	0	0.00	278	27.17	27.20	-278	1,355	-20.51%	大賣/鉅額交易
2021/04/08	1	27.20	0	0.00	27.20	1	1,370	0.07%
2021/03/25	0	0.00	15	26.72	26.35	-15	1,289	-1.16%
2021/03/23	0	0.00	6	26.59	26.65	-6	1,248	-0.48%
2021/03/19	0	0.00	3	26.05	26.15	-3	1,205	-0.25%
2021/03/16	3	26.00	0	0.00	26.05	3	1,190	0.25%
2021/03/15	5	26.00	0	0.00	26.05	5	1,189	0.42%
2021/03/11	0	0.00	1	26.05	26.05	-1	1,186	-0.08%
2021/03/09	0	0.00	1	25.40	25.45	-1	1,140	-0.09%
2021/03/04	0	0.00	1	25.55	25.55	-1	1,139	-0.09%
2021/03/03	0	0.00	9	25.50	25.65	-9	1,137	-0.79%
2021/03/02	4	25.70	0	0.00	25.55	4	1,131	0.35%
2021/02/26	6	25.57	2	25.55	25.65	4	1,120	0.36%
2021/02/24	0	0.00	1	25.40	25.30	-1	1,114	-0.09%
2021/02/23	0	0.00	8	25.75	25.60	-8	1,112	-0.72%
2021/02/22	1	25.50	0	0.00	25.30	1	1,089	0.09%
2021/02/19	3	25.20	0	0.00	25.05	3	1,106	0.27%
2021/02/18	8	24.40	0	0.00	24.80	8	1,099	0.73%
2021/01/28	0	0.00	1	24.15	24.05	-1	1,128	-0.09%
2021/01/27	4	24.44	4	24.51	24.35	0	1,114	0.00%
2021/01/26	2	25.40	2	25.40	24.50	0	1,094	0.00%
2021/01/25	2	25.20	1	26.05	26.05	1	937	0.11%
2021/01/13	0	0.00	0.1	24.90	24.85	-0.1	801	-0.01%
2021/01/12	2	25.20	2	25.00	25.00	0	796	0.00%
2020/12/16	47	25.00	0	0.00	25.00	47	844	5.57%
2020/12/11	0	0.00	2	25.00	24.85	-2	862	-0.23%
2020/12/08	45	25.45	0	0.00	25.15	45	918	4.90%
2020/12/03	0	0.00	0.2	25.65	25.65	-0.2	1,306	-0.01%
2020/11/27	30	25.50	0.1	25.40	25.50	29.9	1,294	2.31%
2020/11/26	0.2	25.35	0	0.00	25.45	0.2	1,312	0.01%
2020/11/25	0.3	25.20	0	0.00	25.30	0.3	1,330	0.02%
2020/11/23	15.2	25.60	0	0.00	25.60	15.2	1,398	1.09%
2020/11/18	0.2	25.60	0	0.00	25.70	0.2	1,423	0.01%
2020/11/17	0	0.00	0.2	25.25	25.30	-0.2	1,411	-0.01%
2020/11/13	0	0.00	2	25.10	25.10	-2	1,507	-0.13%
2020/11/02	30	24.30	0	0.00	24.30	30	2,008	1.49%
2020/10/30	55	24.59	0	0.00	24.25	55	2,039	2.70%
2020/10/28	0	0.00	2.6	24.65	24.50	-2.6	2,308	-0.11%
2020/10/21	15	24.70	0	0.00	24.50	15	2,392	0.63%
2020/10/20	62	24.63	0	0.00	24.60	62	2,414	2.57%
2020/10/19	1	24.50	0	0.00	24.60	1	2,442	0.04%
2020/10/16	30	24.60	0	0.00	24.40	30	2,511	1.19%
2020/10/15	50	24.99	0	0.00	24.45	50	2,530	1.98%
2020/10/13	1	25.30	4	25.35	25.05	-3	2,593	-0.12%
2020/10/12	75	24.95	0	0.00	24.75	75	2,596	2.89%
2020/10/08	0	0.00	3	25.10	25.05	-3	2,634	-0.11%
2020/10/06	4	25.25	0	0.00	25.15	4	2,809	0.14%
2020/09/30	0	0.00	1	25.25	25.15	-1	3,357	-0.03%
2020/09/25	23	24.77	0	0.00	24.15	23	3,503	0.66%
2020/09/17	0	0.00	1	25.80	25.85	-1	3,938	-0.02%
2020/09/16	57	25.99	0	0.00	25.75	57	3,946	1.44%
2020/09/15	1	26.00	0	0.00	25.90	1	3,951	0.03%
2020/09/14	0	0.00	0	25.85	25.85	0	3,997	0.00%
2020/09/09	0	0.00	8	27.19	26.90	-8	4,144	-0.19%
2020/09/08	2	27.50	35	27.00	27.60	-33	4,067	-0.81%
2020/09/07	44	26.11	0	0.00	25.85	44	3,817	1.15%
2020/09/04	30	26.00	0	0.00	26.10	30	3,822	0.78%
2020/09/02	71	26.19	0	0.00	26.10	71	3,837	1.85%
2020/09/01	85	26.54	0	0.00	26.25	85	3,832	2.22%
2020/08/28	2	27.20	0	0.00	26.85	2	3,797	0.05%
2020/08/27	105	26.76	0	0.00	26.80	105	3,743	2.80%	大買/鉅額交易
2020/08/26	45	26.85	0	0.00	26.70	45	3,763	1.20%
2020/08/25	5	26.81	1.1	26.74	26.70	3.9	3,744	0.10%
2020/08/24	2	26.98	0	0.00	26.85	2	3,749	0.05%
2020/08/21	6	26.43	0	0.00	26.50	6	3,743	0.16%
2020/08/19	31	27.19	0	0.00	26.90	31	3,896	0.80%
2020/08/18	95	27.00	1	27.10	27.05	94	3,931	2.39%
2020/08/17	60	27.02	1	26.95	26.85	59	3,879	1.52%
2020/08/12	3.1	27.03	0	0.00	27.00	3.1	3,751	0.08%
2020/08/10	5	26.75	13	26.72	26.65	-8	3,546	-0.23%
2020/08/05	0	0.00	3	25.73	25.70	-3	3,415	-0.09%
2020/08/04	12	26.51	0	0.00	26.30	12	3,385	0.35%
2020/08/03	0	0.00	2	25.15	25.90	-2	3,222	-0.06%
2020/07/29	1	23.90	0	0.00	23.50	1	3,168	0.03%
2020/07/27	0	0.00	5	23.15	23.20	-5	3,144	-0.16%
2020/07/22	8	25.46	0	0.00	25.30	8	3,056	0.26%
2020/07/21	1	25.00	0	0.00	24.75	1	2,987	0.03%
2020/07/20	0	0.00	1	24.65	24.80	-1	2,963	-0.03%
2020/07/17	0	0.00	3	24.62	24.45	-3	2,932	-0.10%
2020/07/16	2	25.08	0	0.00	25.10	2	2,891	0.07%
2020/07/14	1	25.30	4	25.95	25.50	-3	2,832	-0.11%
2020/07/13	1	27.30	12	26.83	26.90	-11	2,762	-0.40%
2020/07/10	30	27.38	36	27.43	26.90	-6	2,657	-0.23%
2020/07/09	18	26.08	5	26.95	26.00	13	2,273	0.57%
2020/07/08	5	26.75	0	0.00	27.05	5	2,109	0.24%
2020/07/06	1	26.75	0	0.00	26.70	1	1,976	0.05%
2020/06/30	20	27.40	8	27.24	26.90	12	1,882	0.64%
2020/06/29	6	26.11	7	25.81	26.60	-1	1,657	-0.06%
2020/06/23	0	0.00	1	24.80	24.90	-1	1,470	-0.07%
2020/06/22	0	0.00	1	25.00	24.90	-1	1,466	-0.07%
2020/06/19	1	25.20	0	0.00	25.10	1	1,459	0.07%
2020/06/18	1	26.70	0	0.00	25.90	1	1,407	0.07%
2020/06/17	0	0.00	1	24.90	25.40	-1	1,241	-0.08%
2020/06/15	1	23.95	0.1	23.75	23.80	0.9	1,184	0.07%
2020/06/12	0	0.00	2	22.60	23.20	-2	1,170	-0.17%
2020/06/08	1	23.75	0	0.00	23.35	1	1,176	0.09%
2020/06/04	2	23.40	0	0.00	23.50	2	1,200	0.17%
2020/06/03	1	23.30	2	23.30	23.25	-1	1,207	-0.08%
2020/06/02	1	23.10	15	23.70	23.10	-14	1,203	-1.16%
2020/05/28	7	24.29	0	0.00	24.20	7	1,149	0.61%
2020/05/27	0	0.00	9	24.18	24.35	-9	1,141	-0.79%
2020/05/26	17	28.68	1	26.30	25.35	16	1,098	1.46%
2020/05/25	0	0.00	1	26.40	26.40	-1	898	-0.11%
2020/05/22	1	24.00	0	0.00	24.00	1	817	0.12%
2020/05/20	0	0.00	1	23.85	23.90	-1	816	-0.12%
2020/05/05	10	23.10	0	0.00	23.30	10	802	1.25%
2020/04/17	0	0.00	1	21.40	21.40	-1	1,068	-0.09%
2020/04/10	1	21.10	0	0.00	21.00	1	1,055	0.09%
2020/03/27	0.1	18.30	0	0.00	18.30	0.1	983	0.01%
2020/03/13	0	0.00	2	19.05	19.55	-2	938	-0.21%
2020/03/11	1	22.85	0	0.00	22.65	1	882	0.11%
2020/03/09	1	23.25	0	0.00	22.90	1	869	0.12%
2020/03/05	0	0.00	1	23.00	22.65	-1	843	-0.12%
2020/03/03	1	22.45	0	0.00	22.30	1	922	0.11%
2020/02/26	1	23.20	0	0.00	23.10	1	977	0.10%
2020/02/20	0	0.00	10	23.50	23.55	-10	973	-1.03%
2020/02/05	1	24.00	0	0.00	23.85	1	892	0.11%
2020/02/04	10	23.90	0	0.00	23.85	10	878	1.14%
2020/01/31	1	26.30	4	25.43	24.80	-3	846	-0.35%
2020/01/30	11.2	26.27	0	0.00	26.45	11.2	761	1.47%
2020/01/10	1	24.05	0	0.00	24.05	1	608	0.16%
2019/12/30	0	0.00	1	24.25	24.25	-1	664	-0.15%
2019/12/26	2	24.30	0	0.00	24.25	2	665	0.30%
2019/12/23	1	24.80	0	0.00	24.60	1	685	0.15%
2019/12/11	1	24.30	0	0.00	24.30	1	628	0.16%
2019/11/27	0	0.00	2	25.00	25.15	-2	624	-0.32%
2019/11/15	2	23.75	10.7	23.76	23.85	-8.7	588	-1.47%
2019/11/14	0	0.00	6	24.00	23.95	-6	588	-1.02%
2019/11/13	6	24.00	0	0.00	23.95	6	588	1.02%
2019/11/11	10	24.05	0	0.00	23.90	10	596	1.68%
2019/10/28	0	0.00	10	24.00	24.00	-10	604	-1.65%
2019/10/24	10	24.10	0	0.00	24.05	10	606	1.65%
2019/09/23	0	0.00	8	25.60	25.60	-8	595	-1.34%
2019/09/03	0	25.15	0	0.00	25.15	0	503	0.01%
2019/08/05	1	24.95	0	0.00	24.95	1	565	0.18%
2019/08/01	1	25.40	0	0.00	25.35	1	604	0.17%
2019/07/09	10	30.30	0	0.00	30.40	10	577	1.73%
2019/07/01	0.1	30.10	0	0.00	30.25	0.1	595	0.02%
2019/06/17	0	0.00	2	29.60	29.65	-2	649	-0.31%
2019/05/28	2	30.05	0	0.00	30.00	2	688	0.29%
2019/05/09	0	0.00	1	29.80	30.05	-1	698	-0.14%
2019/04/29	0	0.00	1	29.50	29.50	-1	639	-0.16%
2019/04/26	0	0.00	1	29.35	29.45	-1	631	-0.16%
2019/04/25	1	29.10	0	0.00	29.25	1	624	0.16%
2019/04/23	1	29.10	0	0.00	29.05	1	628	0.16%
2019/04/11	0	29.20	0	0.00	29.30	0	764	0.00%
2019/04/09	0.1	29.05	0	0.00	29.20	0.1	741	0.01%
2019/04/03	0.1	29.00	0	0.00	29.00	0.1	737	0.01%
2019/04/02	0.1	28.90	0	0.00	28.90	0.1	740	0.01%
2019/04/01	0.1	28.90	4	28.85	28.90	-4	745	-0.53%
2019/03/29	0.1	28.90	2	29.10	28.90	-2	739	-0.26%
2019/03/28	4	29.05	2	28.98	28.90	2	736	0.27%
2019/03/21	3	28.10	0	0.00	28.05	3	764	0.39%
2019/03/13	0	0.00	1	28.95	29.10	-1	760	-0.13%
2019/03/06	1	28.80	0	0.00	28.85	1	752	0.13%
2019/02/25	1	28.55	0	0.00	28.65	1	766	0.13%
2019/02/18	1	29.85	1	29.65	29.70	0	729	0.00%
2019/01/23	2	28.00	1	28.20	28.00	1	652	0.15%
2019/01/07	0	0.00	2	28.85	28.85	-2	766	-0.26%
2019/01/04	7	28.84	7	29.07	28.60	0	761	0.00%
2018/12/22	0	0.00	18	27.84	27.80	-18	924	-1.95%
2018/12/21	0	0.00	5	27.80	28.05	-5	933	-0.54%
2018/12/18	0	0.00	4	28.65	28.35	-4	919	-0.43%
2018/12/12	0	0.00	0.7	27.45	27.60	-0.7	866	-0.09%
2018/12/07	0	0.00	1	27.50	27.90	-1	893	-0.11%
2018/12/06	0	0.00	4	26.55	26.70	-4	896	-0.45%
2018/11/30	1	26.90	0	0.00	27.10	1	938	0.11%
2018/11/28	0.7	26.65	0	0.00	26.75	0.7	930	0.08%
2018/11/12	6	25.68	8	25.91	26.00	-2	973	-0.21%
2018/11/06	0.1	24.80	0	0.00	24.75	0.1	1,031	0.00%
2018/10/29	0	0.00	1	24.90	24.50	-1	1,340	-0.07%
2018/10/17	2	27.70	0	0.00	27.45	2	1,454	0.14%
2018/10/11	1	26.15	0	0.00	25.65	1	1,428	0.07%
2018/10/09	0	0.00	1	29.20	28.20	-1	1,419	-0.07%
2018/10/08	0	0.00	3	28.12	28.40	-3	1,363	-0.22%
2018/10/05	4	28.83	0	0.00	27.90	4	1,380	0.29%
2018/10/04	4	29.15	5	28.63	28.50	-1	1,463	-0.07%
2018/10/03	3	28.45	3	28.65	29.20	0	1,480	0.00%
2018/10/01	1	27.85	0	0.00	27.80	1	1,468	0.07%
2018/09/25	0	27.75	3	27.80	27.75	-3	1,491	-0.20%
2018/09/20	6	27.83	3	28.05	27.50	3	1,500	0.20%
2018/09/18	0.1	27.70	0	0.00	27.60	0.1	1,501	0.01%
2018/09/14	2	28.55	0	0.00	28.20	2	1,507	0.13%
2018/09/13	2	27.90	14	28.14	28.30	-12	1,512	-0.79%
2018/09/12	6	28.13	0	0.00	28.00	6	1,517	0.40%
2018/09/11	1	27.75	0	0.00	27.80	1	1,515	0.07%
2018/09/10	5	28.04	3	28.10	27.55	2	1,512	0.13%
2018/09/07	3	27.80	3	28.50	27.55	0	1,505	0.00%
2018/08/30	0	0.00	2	28.40	28.60	-2	1,636	-0.12%
2018/08/28	0	0.00	3	28.50	28.30	-3	1,677	-0.18%
2018/08/27	14	28.18	1	28.40	28.35	13	1,803	0.72%
2018/08/22	0	0.00	6	29.00	28.75	-6	1,878	-0.32%
2018/08/20	0	0.00	1	29.20	28.70	-1	1,901	-0.05%
2018/08/13	0	0.00	1	29.70	29.85	-1	2,015	-0.05%
2018/08/10	0	0.00	3	31.35	31.25	-3	2,022	-0.15%
2018/08/09	3	31.55	0	0.00	31.70	3	2,068	0.15%
2018/08/08	0	0.00	9	34.73	34.35	-9	2,311	-0.39%
2018/08/07	5	35.66	0	0.00	34.70	5	2,341	0.21%
2018/08/06	2	34.45	31	34.75	35.45	-29	2,304	-1.26%
2018/08/03	0	0.00	6	34.07	34.00	-6	2,239	-0.27%
2018/08/02	2	33.88	0	0.00	33.80	2	2,251	0.09%
2018/08/01	0	0.00	1	33.80	33.75	-1	2,257	-0.04%
2018/07/31	7	33.63	0	0.00	33.60	7	2,278	0.31%
2018/07/30	38	34.32	1	34.25	33.85	37	2,309	1.60%
2018/07/27	4	33.75	0	0.00	33.80	4	2,352	0.17%
2018/07/26	25	33.70	2	33.75	33.60	23	2,728	0.84%
2018/07/25	0	0.00	3	33.40	33.20	-3	2,989	-0.10%
2018/07/16	0	0.00	1	33.85	33.60	-1	3,053	-0.03%
2018/07/12	3	33.75	0	0.00	33.90	3	3,025	0.10%
2018/07/11	0	0.00	1	33.15	33.55	-1	2,937	-0.03%
2018/07/09	2	32.45	4	31.15	32.50	-2	2,948	-0.07%
2018/07/06	0	0.00	4	30.65	30.55	-4	2,940	-0.14%
2018/07/05	0	0.00	1	30.50	30.35	-1	2,951	-0.03%
2018/07/04	0	0.00	1	30.80	30.55	-1	3,005	-0.03%
2018/06/29	0	0.00	3	32.20	32.30	-3	3,262	-0.09%
2018/06/28	4	32.30	2	32.40	32.05	2	3,272	0.06%
2018/06/21	5	33.00	10	33.08	33.40	-5	3,430	-0.15%
2018/06/12	1	33.80	0	0.00	33.75	1	3,623	0.03%
2018/06/05	1	33.65	1	33.55	33.65	0	3,704	0.00%
2018/06/04	10	35.00	0	0.00	34.35	10	3,699	0.27%
2018/06/01	1	33.15	1	33.90	33.90	0	3,653	0.00%
2018/05/31	0	0.00	1	32.90	32.95	-1	3,601	-0.03%
2018/05/28	0	0.00	4	32.65	32.35	-4	3,546	-0.11%
2018/05/25	2	33.05	0	0.00	32.65	2	3,525	0.06%
2018/05/22	11	33.05	0	0.00	32.85	11	3,420	0.32%
2018/05/21	2	33.65	0	0.00	33.65	2	3,393	0.06%
2018/05/18	0	0.00	1	33.95	33.65	-1	3,374	-0.03%
2018/05/17	0	0.00	3	34.20	33.60	-3	3,329	-0.09%
2018/05/16	9	35.36	6	35.25	34.70	3	3,257	0.09%
2018/05/15	0.3	32.80	0	0.00	32.95	0.3	2,953	0.01%
2018/05/14	2	30.80	4	31.38	31.70	-2	2,885	-0.07%
2018/05/11	4	30.73	0	0.00	30.60	4	2,851	0.14%
2018/05/10	1	31.50	0	0.00	31.40	1	2,816	0.04%
2018/05/09	0	0.00	1	30.95	30.95	-1	2,786	-0.04%
2018/05/08	2	31.50	0	0.00	31.50	2	2,755	0.07%
2018/05/07	1	32.60	1	32.80	32.00	0	2,724	0.00%
2018/05/04	4	31.98	27	31.24	31.80	-23	2,672	-0.86%
2018/05/03	10	32.60	38	32.92	31.95	-28	2,570	-1.09%
2018/05/02	56	32.76	7	31.94	33.05	49	2,180	2.25%
2018/04/30	0	0.00	4	30.20	30.05	-4	1,896	-0.21%
2018/04/27	1	29.45	0	0.00	29.45	1	1,873	0.05%
2018/04/26	0	0.00	2	30.40	29.35	-2	1,864	-0.11%
2018/04/25	7	29.91	5	29.95	30.30	2	1,828	0.11%
2018/04/24	5	29.38	2	29.60	29.10	3	1,763	0.17%
2018/04/23	2	30.00	0	0.00	29.65	2	1,744	0.11%
2018/04/20	3	29.15	5	29.45	29.15	-2	1,759	-0.11%
2018/04/19	5	29.70	3	29.45	29.40	2	1,755	0.11%
2018/04/18	3	29.45	0	0.00	29.40	3	1,738	0.17%
2018/04/16	0	0.00	2	30.70	30.10	-2	1,714	-0.12%
2018/04/11	0	0.00	5	31.20	31.65	-5	1,573	-0.32%
2018/04/10	3	31.25	12	31.67	31.05	-9	1,546	-0.58%
2018/04/09	16	32.72	14	32.69	32.55	2	1,485	0.13%
2018/04/03	7	30.64	5	31.05	31.40	2	1,300	0.15%
2018/04/02	1	29.70	0	0.00	29.55	1	1,203	0.08%
2018/03/31	3	30.05	0	0.00	30.05	3	1,185	0.25%
2018/03/30	8	30.19	5	30.20	30.25	3	1,171	0.26%
2018/03/29	0	0.00	5	30.48	30.55	-5	1,148	-0.44%
2018/03/28	2	29.33	0	0.00	29.25	2	1,046	0.19%
2018/03/23	3	28.70	0	0.00	28.70	3	971	0.31%
2018/03/22	0	0.00	3	30.70	29.50	-3	944	-0.32%
2018/03/21	3	30.60	0	0.00	30.60	3	906	0.33%
2018/03/16	0	0.00	1	31.00	30.70	-1	782	-0.13%
2018/03/15	0	0.00	7	30.10	30.70	-7	646	-1.08%
2018/03/12	1	28.50	0	0.00	28.15	1	516	0.19%
2018/03/07	5	29.30	6	29.38	29.30	-1	415	-0.24%
2018/02/23	0	0.00	4	27.00	27.00	-4	294	-1.36%