健喬 (4114)-統一-高雄券商分點個股進出

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
38.75
漲跌
▼0.05
漲幅
-0.13%
成交量
690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: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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/04/23	0	0.00	10	38.04	38.15	-10	1,264	-0.79%
2024/04/22	1	38.00	1	37.90	37.85	0	1,271	0.00%
2024/04/15	1	38.95	2	38.65	38.65	-1	1,278	-0.08%
2024/04/12	1	39.15	0.5	39.30	39.10	0.5	1,289	0.04%
2024/04/09	3	39.70	0	0.00	39.70	3	1,452	0.21%
2024/04/08	7	39.81	0	0.00	39.90	7	1,450	0.48%
2024/03/29	0	0.00	10	39.15	39.25	-10	1,433	-0.70%
2024/03/28	10	40.00	0	0.00	39.55	10	1,446	0.69%
2024/03/14	0	0.00	0.2	38.90	39.05	-0.2	1,648	-0.01%
2024/03/13	2	38.65	0	0.00	38.65	2	1,666	0.12%
2024/03/08	1	37.90	0	0.00	37.55	1	1,864	0.05%
2024/03/07	0	0.00	1	38.55	38.80	-1	1,972	-0.05%
2024/03/04	0	0.00	0.5	38.75	38.75	-0.5	2,434	-0.02%
2024/02/29	1	39.00	0	0.00	39.00	1	3,461	0.03%
2024/02/26	0	0.00	1	38.80	39.20	-1	3,455	-0.03%
2024/02/23	1	38.60	67	38.70	38.50	-66	3,440	-1.92%
2024/02/21	2	39.40	2	39.35	39.30	0	3,421	0.00%
2024/02/16	0.5	39.30	0	0.00	39.35	0.5	3,391	0.01%
2024/02/15	0	0.00	1	38.60	38.70	-1	3,348	-0.03%
2024/02/02	5	37.45	0	0.00	37.45	5	3,323	0.15%
2024/01/31	15	37.55	0	0.00	37.55	15	3,338	0.45%
2024/01/30	10	37.75	0	0.00	37.65	10	3,359	0.30%
2024/01/29	6	37.77	0	0.00	37.80	6	3,360	0.18%
2024/01/25	10	37.83	0	0.00	37.75	10	3,365	0.30%
2024/01/24	0	0.00	5	38.00	37.90	-5	3,389	-0.15%
2024/01/23	0	0.00	7	37.60	37.65	-7	3,399	-0.21%
2024/01/09	1	38.55	46	38.55	38.40	-45	3,408	-1.32%
2024/01/08	30	39.44	13	39.47	39.30	17	3,366	0.50%
2024/01/05	0	0.00	10	39.70	39.50	-10	3,347	-0.30%
2024/01/04	2	39.40	2	39.10	39.15	0	3,316	0.00%
2024/01/03	7	39.66	15	39.86	39.35	-8	3,307	-0.24%
2023/12/29	6	38.67	0	0.00	38.65	6	3,159	0.19%
2023/12/28	0	0.00	1	38.45	38.40	-1	3,157	-0.03%
2023/12/27	1	38.55	0	0.00	38.60	1	3,147	0.03%
2023/12/26	3	38.55	0	0.00	38.55	3	3,141	0.10%
2023/12/25	33	38.67	0	0.00	38.50	33	3,137	1.05%
2023/12/22	2	39.35	1	39.25	39.15	1	3,119	0.03%
2023/12/21	1	39.85	5.4	39.71	39.75	-4.3	3,101	-0.14%
2023/12/19	0	0.00	3	38.80	38.95	-3	3,013	-0.10%
2023/12/18	1	39.25	29	39.07	39.10	-28	2,994	-0.94%
2023/12/15	1	38.85	0	0.00	38.70	1	2,972	0.03%
2023/12/14	0	0.00	4.1	38.61	38.35	-4.1	2,962	-0.14%
2023/12/13	6	38.78	0	0.00	38.65	6	2,934	0.20%
2023/12/12	2	39.10	0	0.00	38.90	2	2,911	0.07%
2023/12/11	4	39.84	1.4	40.28	39.65	2.6	2,855	0.09%
2023/12/08	1	40.15	0	0.00	40.10	1	2,830	0.04%
2023/12/05	31	41.76	2	42.23	41.50	29	2,718	1.07%
2023/12/04	3.1	42.00	7	42.25	41.95	-3.9	2,575	-0.15%
2023/12/01	27	41.53	6.1	41.83	41.30	20.9	2,423	0.86%
2023/11/30	4	40.51	5	41.00	40.20	-1	2,155	-0.05%
2023/11/29	0	0.00	1.4	41.00	41.10	-1.4	2,056	-0.07%
2023/11/28	14	41.40	5.1	41.55	42.00	8.9	1,935	0.46%
2023/11/27	4	41.55	18	41.37	41.55	-14	1,209	-1.16%
2023/11/24	1	37.70	0	0.00	37.80	1	907	0.11%
2023/11/22	1	37.70	0	0.00	37.60	1	893	0.11%
2023/11/21	1	37.65	0	0.00	37.80	1	910	0.11%
2023/11/20	1	37.60	0	0.00	37.65	1	916	0.11%
2023/11/15	5	37.10	0	0.00	37.05	5	925	0.54%
2023/11/14	1	36.85	0	0.00	36.80	1	931	0.11%
2023/11/13	0	0.00	2	36.90	36.60	-2	948	-0.21%
2023/11/10	0	0.00	0	37.70	37.00	0	950	0.00%
2023/11/07	4	37.85	2	37.75	37.75	2	1,076	0.19%
2023/11/06	4	37.43	0	0.00	37.40	4	1,074	0.37%
2023/10/30	5	38.50	5	38.10	37.90	0	1,296	0.00%
2023/10/27	10	37.10	0	0.00	37.40	10	1,247	0.80%
2023/10/23	0	0.00	0.2	36.05	36.05	-0.2	1,293	-0.01%
2023/10/11	0.5	37.60	0	0.00	37.05	0.5	1,527	0.04%
2023/09/21	0.2	37.25	0	0.00	37.10	0.2	1,799	0.01%
2023/09/15	1	37.70	0	0.00	37.55	1	1,970	0.05%
2023/09/13	0	0.00	4	37.60	37.70	-4	2,071	-0.19%
2023/09/11	0	0.00	1	37.40	36.85	-1	2,115	-0.05%
2023/09/08	1	37.25	9	37.25	37.05	-8	2,126	-0.38%
2023/08/28	0.3	36.10	0	0.00	35.80	0.3	2,413	0.01%
2023/08/25	3	35.90	3	36.40	36.40	0	2,447	0.00%
2023/08/15	3	35.65	0	0.00	35.75	3	2,715	0.11%
2023/08/11	0.2	39.10	0	0.00	38.70	0.2	2,657	0.01%
2023/08/09	1	39.75	0	39.90	39.70	1	2,683	0.04%
2023/08/04	0	0.00	3	43.90	43.90	-3	2,806	-0.11%
2023/07/26	3.6	43.32	0	0.00	43.25	3.6	3,622	0.10%
2023/07/25	0	0.00	3	43.80	43.95	-3	3,795	-0.08%
2023/07/24	3	43.35	0	0.00	42.95	3	3,814	0.08%
2023/07/21	2	43.85	0	0.00	43.45	2	3,883	0.05%
2023/07/19	0	0.00	5	43.89	43.90	-5	4,176	-0.12%
2023/07/13	0	0.00	0.1	42.80	42.50	-0.1	4,870	0.00%
2023/07/07	0	0.00	1	43.65	43.40	-1	5,761	-0.02%
2023/07/06	19	43.16	0	0.00	42.85	19	5,753	0.33%
2023/07/04	0	0.00	1	43.20	43.10	-1	5,966	-0.02%
2023/07/03	3	43.65	0	0.00	43.65	3	6,091	0.05%
2023/06/30	3	44.27	0	0.00	43.95	3	6,119	0.05%
2023/06/29	0	0.00	1.1	44.09	43.95	-1.1	6,185	-0.02%
2023/06/27	0	0.00	1	43.45	43.55	-1	6,312	-0.02%
2023/06/26	1	43.15	0	0.00	43.25	1	6,296	0.02%
2023/06/21	1	42.15	0	0.00	42.15	1	6,309	0.02%
2023/06/20	0	0.00	20	43.65	43.00	-20	6,279	-0.32%
2023/06/19	1	44.00	0	0.00	43.90	1	6,249	0.02%
2023/06/16	0.3	44.70	1	44.75	44.40	-0.7	6,234	-0.01%
2023/06/13	20	44.70	0	0.00	44.75	20	6,449	0.31%
2023/06/07	2	45.45	0	0.00	45.35	2	6,732	0.03%
2023/06/06	0	45.03	0	0.00	45.30	0	6,833	0.00%
2023/06/05	0	0.00	2	44.80	44.75	-2	6,935	-0.03%
2023/06/01	1	44.10	0	0.00	44.00	1	7,260	0.01%
2023/05/31	2	43.93	1	43.85	44.45	1	7,420	0.01%
2023/05/29	0.5	44.50	1	44.25	44.40	-0.5	7,634	-0.01%
2023/05/26	5	44.80	0	0.00	44.55	5	7,817	0.06%
2023/05/25	2	45.20	4	45.55	45.20	-2	7,913	-0.03%
2023/05/24	0	46.00	8	46.26	45.85	-8	8,236	-0.10%
2023/05/23	0	0.00	2.1	45.20	45.50	-2.1	8,478	-0.03%
2023/05/22	4	44.55	0	0.00	44.55	4	8,545	0.05%
2023/05/19	0	0.00	2.2	44.31	44.20	-2.2	8,617	-0.03%
2023/05/18	3	44.78	0	0.00	44.60	3	8,727	0.03%
2023/05/15	3.3	43.88	0	0.00	44.10	3.3	10,171	0.03%
2023/05/12	2	44.53	0	0.00	44.85	2	10,435	0.02%
2023/05/11	6	45.64	0	0.00	45.25	6	10,758	0.06%
2023/05/10	1	46.85	1	47.35	46.85	0	11,241	0.00%
2023/05/09	2	47.03	0	0.00	46.75	2	11,720	0.02%
2023/05/08	8	48.04	0	0.00	47.50	8	11,886	0.07%
2023/05/05	39.5	49.47	37	48.38	48.15	2.5	12,075	0.02%
2023/05/04	0	0.00	6	48.63	49.00	-6	11,930	-0.05%
2023/05/03	0	0.00	1	48.25	48.10	-1	11,896	-0.01%
2023/05/02	1	47.95	0	0.00	47.95	1	12,059	0.01%
2023/04/28	6	47.93	6	47.74	47.80	0	12,211	0.00%
2023/04/27	1	45.50	0	0.00	45.80	1	12,194	0.01%
2023/04/26	1	45.80	1	46.20	46.30	0	12,320	0.00%
2023/04/25	2	48.28	3.3	47.12	46.40	-1.3	12,432	-0.01%
2023/04/24	0	0.00	4	46.39	47.30	-4	12,450	-0.03%
2023/04/21	11	46.55	1.3	45.76	45.20	9.7	12,536	0.08%
2023/04/20	8	47.46	10	48.89	46.50	-2	12,613	-0.02%
2023/04/19	1	49.20	12	48.91	48.80	-11	12,677	-0.09%
2023/04/18	4	48.16	0	0.00	48.00	4	13,175	0.03%
2023/04/17	5	48.90	6	48.68	48.85	-1	13,291	-0.01%
2023/04/13	1	46.90	3	47.47	47.85	-2	13,703	-0.01%
2023/04/12	17	47.43	13	47.72	46.95	4	13,914	0.03%
2023/04/10	3	46.12	0	0.00	46.00	3	14,911	0.02%
2023/04/07	2	47.20	2	47.00	47.20	0	15,632	0.00%
2023/04/06	3	46.73	23	46.24	46.50	-20	16,785	-0.12%
2023/03/31	0	45.85	18	46.05	45.75	-18	17,427	-0.10%
2023/03/30	28.2	45.85	4	45.90	45.65	24.2	18,029	0.13%
2023/03/29	20	45.50	9	45.94	45.95	11	18,545	0.06%
2023/03/28	2	44.58	0.2	44.55	44.40	1.8	19,187	0.01%
2023/03/27	1	45.00	0	0.00	45.00	1	20,402	0.00%
2023/03/24	0.1	44.35	0	0.00	44.50	0.1	21,084	0.00%
2023/03/23	0	0.00	1	44.20	43.90	-1	21,599	0.00%
2023/03/22	0	0.00	1	43.85	43.90	-1	22,585	0.00%
2023/03/21	2	43.85	0.2	44.25	43.85	1.9	23,877	0.01%
2023/03/20	0	43.85	0.3	43.85	43.70	-0.3	24,698	0.00%
2023/03/17	0.2	44.55	0	0.00	43.50	0.2	25,794	0.00%
2023/03/16	3.3	43.89	10	43.93	43.90	-6.7	27,136	-0.02%
2023/03/15	5	45.40	4	45.55	45.40	1	28,137	0.00%
2023/03/14	0	0.00	2	45.30	45.25	-2	28,723	-0.01%
2023/03/13	0	0.00	1.4	44.44	44.30	-1.4	28,816	0.00%
2023/03/10	4	44.84	0	0.00	44.55	4	28,767	0.01%
2023/03/09	8	46.53	1	46.25	46.05	7	28,666	0.02%
2023/03/08	4	47.11	1	47.45	47.05	3	28,518	0.01%
2023/03/07	3	47.78	6	48.40	47.75	-3	28,394	-0.01%
2023/03/06	6	48.52	14	48.52	48.60	-8	28,290	-0.03%
2023/03/03	11	48.25	2.5	48.26	48.40	8.5	28,177	0.03%
2023/03/02	2	47.18	1.5	47.30	47.40	0.5	28,079	0.00%
2023/03/01	8.1	48.11	2	46.90	46.90	6.1	28,058	0.02%
2023/02/24	1	48.75	0	0.00	47.75	1	28,020	0.00%
2023/02/23	2	47.53	2	48.25	48.40	0	27,889	0.00%
2023/02/22	1.1	47.71	1	49.05	47.60	0.1	27,834	0.00%
2023/02/21	1	47.95	15	47.99	48.90	-14	27,624	-0.05%
2023/02/20	3	47.20	3	47.55	47.20	0	27,415	0.00%
2023/02/17	6	47.47	6	46.98	46.90	0	27,361	0.00%
2023/02/16	6	47.03	1	46.75	47.15	5	27,315	0.02%
2023/02/15	4	47.36	2	48.38	47.00	2	27,265	0.01%
2023/02/14	4.1	48.29	1	47.90	48.15	3.1	27,087	0.01%
2023/02/10	21	47.26	2	47.35	46.30	19	26,062	0.07%
2023/02/09	2	47.00	3	47.27	46.80	-1	25,768	0.00%
2023/02/08	4	46.98	9.3	46.95	47.40	-5.3	25,344	-0.02%
2023/02/07	8.1	45.67	1	45.00	45.95	7.1	24,736	0.03%
2023/02/06	2	43.40	9	44.36	44.10	-7	24,247	-0.03%
2023/02/03	8	43.55	4	43.70	43.40	4	24,031	0.02%
2023/02/02	8	43.40	8	43.63	44.10	0	23,776	0.00%
2023/02/01	2	42.78	1	43.05	42.60	1	23,565	0.00%
2023/01/31	1	42.45	0	0.00	42.60	1	23,426	0.00%
2023/01/30	3.3	43.70	2	44.50	43.40	1.3	23,222	0.01%
2023/01/17	1	44.70	0.2	44.75	44.80	0.8	23,022	0.00%
2023/01/16	0	0.00	3.5	45.06	45.30	-3.5	22,892	-0.02%
2023/01/13	2	43.98	2	44.35	43.95	0	22,776	0.00%
2023/01/12	4	44.23	0	0.00	43.55	4	22,618	0.02%
2023/01/11	1	45.10	2	44.68	44.55	-1	22,398	0.00%
2023/01/10	3	45.70	6	45.07	45.05	-3	22,217	-0.01%
2023/01/09	7	45.66	5	45.99	46.35	2	22,043	0.01%
2023/01/06	8	45.76	5	45.16	44.80	3	21,755	0.01%
2023/01/05	2	45.43	3	45.22	44.75	-1	21,172	0.00%
2023/01/04	2	45.83	36	46.10	45.60	-34	20,962	-0.16%
2023/01/03	1	47.22	0	0.00	46.00	1	20,719	0.00%
2022/12/30	8	48.58	3	48.77	48.70	5	20,303	0.02%
2022/12/29	5.1	48.39	11	48.87	49.60	-5.9	19,937	-0.03%
2022/12/28	5	48.96	5	48.89	47.70	0	19,220	0.00%
2022/12/27	24	49.88	28.7	50.08	49.20	-4.7	18,703	-0.03%
2022/12/26	15	53.37	19	53.89	53.00	-4	17,936	-0.02%
2022/12/23	8	52.33	8	51.95	51.60	0	16,730	0.00%
2022/12/22	7	50.93	2	50.70	51.90	5	16,072	0.03%
2022/12/21	15	50.35	25	51.39	50.40	-10	15,525	-0.06%
2022/12/20	11	50.13	6	50.15	50.10	5	15,041	0.03%
2022/12/19	251.3	52.18	413.6	53.84	52.00	-162.3	14,377	-1.13%	大買/大賣/鉅額交易
2022/12/16	6	51.43	7	51.22	50.20	-1	13,240	-0.01%
2022/12/15	2	51.10	14	51.80	50.80	-12	12,817	-0.09%
2022/12/14	14	50.04	11.3	51.07	52.20	2.7	12,383	0.02%
2022/12/13	129	51.30	137	51.41	51.00	-8	11,549	-0.07%	大買/大賣/
2022/12/12	9	48.50	4.1	49.44	48.15	4.9	10,331	0.05%
2022/12/09	11	47.57	23	47.47	48.50	-12	9,634	-0.12%
2022/12/08	26	45.37	4.4	45.33	46.40	21.6	8,635	0.25%
2022/12/07	5	43.17	30.1	44.33	45.10	-25.1	7,546	-0.33%
2022/12/06	10	39.07	5	40.12	41.00	5	6,731	0.07%
2022/12/05	0	0.00	10.1	38.28	38.65	-10.1	6,303	-0.16%
2022/12/02	1	36.35	0.2	36.47	36.20	0.8	6,314	0.01%
2022/12/01	1	36.20	0	0.00	36.40	1	6,539	0.02%
2022/11/28	0	0.00	0.7	36.16	36.20	-0.7	7,308	-0.01%
2022/11/25	2	35.63	0	0.00	35.30	2	7,745	0.03%
2022/11/23	0.5	37.05	0	0.00	37.10	0.5	8,674	0.01%
2022/11/22	2	37.25	0	0.00	36.60	2	8,770	0.02%
2022/11/21	0	0.00	6	36.91	36.95	-6	8,998	-0.07%
2022/11/18	0	0.00	0.2	36.40	36.10	-0.2	9,449	0.00%
2022/11/17	6	36.39	0	36.51	36.35	6	10,198	0.06%
2022/11/16	0.3	36.00	0.4	36.00	36.30	-0.1	10,604	0.00%
2022/11/11	0	0.00	2	36.28	35.90	-2	12,962	-0.02%
2022/11/10	1	35.40	1	35.45	35.30	0	13,028	0.00%
2022/11/09	1	35.80	0	0.00	35.65	1	13,130	0.01%
2022/11/08	1	35.30	1	35.55	35.30	0	13,127	0.00%
2022/11/07	0	0.00	1	34.55	34.50	-1	13,250	-0.01%
2022/11/03	0.3	34.20	1	34.10	34.10	-0.7	13,565	-0.01%
2022/11/01	0	0.00	2	33.55	33.60	-2	13,774	-0.01%
2022/10/27	0	0.00	2	32.23	32.25	-2	14,146	-0.01%
2022/10/25	1	31.50	0	0.00	31.20	1	14,342	0.01%
2022/10/24	0	0.00	10	32.15	31.85	-10	14,402	-0.07%
2022/10/20	1	33.05	0	0.00	33.05	1	14,587	0.01%
2022/10/19	1	34.00	1	34.35	33.85	0	14,875	0.00%
2022/10/18	1	34.15	1	34.40	33.90	0	15,267	0.00%
2022/10/17	2	33.30	1	33.70	33.80	1	15,449	0.01%
2022/10/14	0	0.00	2	33.93	34.70	-2	15,441	-0.01%
2022/10/13	1	34.35	0	0.00	32.40	1	15,470	0.01%
2022/10/12	0	34.80	1	34.75	34.70	-1	15,513	-0.01%
2022/10/11	3	34.08	2	34.58	34.15	1	15,612	0.01%
2022/10/07	2	36.28	2	36.55	35.80	0	15,792	0.00%
2022/10/05	1	36.90	16	36.51	35.60	-15	16,332	-0.09%
2022/10/04	9	36.12	8	36.28	36.40	1	16,389	0.01%
2022/10/03	0	0.00	2	35.35	35.40	-2	16,450	-0.01%
2022/09/30	1	34.90	1	35.65	35.65	0	16,493	0.00%
2022/09/29	9	35.78	3	35.70	35.65	6	16,499	0.04%
2022/09/28	3	34.92	2	34.40	34.00	1	16,511	0.01%
2022/09/27	1	36.05	2	35.78	36.05	-1	16,676	-0.01%
2022/09/26	1	35.25	4	34.95	35.00	-3	16,714	-0.02%
2022/09/23	0	0.00	2	36.30	36.30	-2	16,860	-0.01%
2022/09/22	5.3	38.14	0	0.00	37.65	5.3	17,337	0.03%
2022/09/21	1.2	37.40	1	37.20	37.50	0.2	17,598	0.00%
2022/09/20	2	37.45	2	37.20	37.20	0	17,765	0.00%
2022/09/16	1	37.00	4	38.05	37.00	-3	18,239	-0.02%
2022/09/15	8	38.77	2	38.15	38.10	6	18,246	0.03%
2022/09/14	11	38.55	7	39.14	38.90	4	18,213	0.02%
2022/09/13	19	39.32	10	39.23	39.50	9	17,954	0.05%
2022/09/12	16	38.93	4	39.05	39.10	12	18,058	0.07%
2022/09/08	1	38.30	13	38.46	38.60	-12	17,869	-0.07%
2022/09/07	34	37.69	32	37.54	37.45	2	17,718	0.01%
2022/09/06	20	37.80	49	36.97	36.80	-29	17,490	-0.17%
2022/09/05	8	38.88	1	38.25	38.05	7	17,235	0.04%
2022/09/02	10	38.59	20	38.72	38.95	-10	17,038	-0.06%
2022/09/01	24	39.30	27	38.78	38.50	-3	16,780	-0.02%
2022/08/31	22.2	39.63	19	39.76	39.15	3.2	16,307	0.02%
2022/08/30	3	37.80	4	37.95	38.20	-1	15,420	-0.01%
2022/08/29	3	37.17	7	36.81	36.85	-4	15,276	-0.03%
2022/08/26	23	38.67	16	38.11	37.70	7	15,086	0.05%
2022/08/25	23.3	38.36	9	38.38	38.40	14.3	14,733	0.10%
2022/08/24	84	37.55	101.1	37.30	38.60	-17.1	14,197	-0.12%	大賣/
2022/08/23	48	36.54	16	36.38	36.25	32	13,374	0.24%
2022/08/22	45	39.36	11	39.10	38.80	34	12,812	0.27%
2022/08/19	13	36.57	25.4	37.37	37.80	-12.4	11,549	-0.11%
2022/08/18	10	34.59	29.5	35.00	34.40	-19.5	10,791	-0.18%
2022/08/17	4	33.03	3	32.45	32.45	1	10,213	0.01%
2022/08/16	2	32.63	1	32.35	32.75	1	10,044	0.01%
2022/08/11	30	33.35	30	32.90	32.85	0	9,496	0.00%
2022/08/10	20	33.15	5	33.25	33.15	15	9,336	0.16%
2022/08/05	1	32.60	6	32.47	32.45	-5	8,903	-0.06%
2022/08/04	1	31.40	11	31.50	31.60	-10	8,694	-0.12%
2022/07/29	0	0.00	2	31.25	31.20	-2	8,250	-0.02%
2022/07/28	12	31.91	3	32.10	31.90	9	8,149	0.11%
2022/07/27	2	31.00	1	30.90	30.90	1	7,973	0.01%
2022/07/26	23	32.21	47	31.27	31.50	-24	7,878	-0.30%
2022/07/25	11	32.48	11	32.55	32.60	0	7,561	0.00%
2022/07/22	40	31.53	2	30.75	31.55	38	7,174	0.53%
2022/07/21	1	29.75	0	0.00	29.65	1	6,983	0.01%
2022/07/20	4	30.10	5	30.14	30.10	-1	6,930	-0.01%
2022/07/19	4	31.49	4	31.40	31.00	0	6,846	0.00%
2022/07/18	3	30.95	6	31.25	31.60	-3	6,753	-0.04%
2022/07/15	11	31.78	12	32.00	31.70	-1	6,673	-0.01%
2022/07/14	14	31.66	9	31.81	31.90	5	6,479	0.08%
2022/07/13	0	0.00	3	30.95	31.90	-3	6,177	-0.05%
2022/07/12	2	29.75	0	0.00	30.00	2	5,992	0.03%
2022/07/11	2	29.05	2	30.03	29.60	0	5,961	0.00%
2022/07/07	0	0.00	0.2	32.10	32.05	-0.2	5,767	0.00%
2022/07/06	2	32.80	2	32.43	31.40	0	5,707	0.00%
2022/07/05	2	33.03	1.3	33.47	33.55	0.7	5,586	0.01%
2022/07/04	1	32.00	1	31.95	32.00	0	5,325	0.00%
2022/07/01	1	31.75	10	31.50	31.50	-9	5,171	-0.17%
2022/06/30	2	34.13	15	33.86	33.05	-13	4,930	-0.26%
2022/06/29	16.5	34.47	2	34.40	34.85	14.5	4,321	0.34%
2022/06/28	0	0.00	3	34.88	32.40	-3	3,774	-0.08%
2022/06/27	4	32.73	10	33.54	33.95	-6	3,544	-0.17%
2022/06/24	11	32.27	6	33.09	33.50	5	3,251	0.15%
2022/06/23	2	30.75	2	30.90	30.90	0	2,785	0.00%
2022/06/22	31	29.94	31	29.89	29.85	0	2,629	0.00%
2022/06/21	11	30.10	12.4	29.13	30.15	-1.4	2,485	-0.06%
2022/06/20	11	30.72	22	30.03	29.30	-11	2,363	-0.47%
2022/06/14	4	28.25	0	0.00	28.75	4	1,859	0.22%
2022/06/13	1	28.40	11	28.85	28.25	-10	1,835	-0.54%
2022/06/10	7	28.95	0	0.00	28.85	7	1,784	0.39%
2022/06/09	1	28.00	0	0.00	27.95	1	1,705	0.06%
2022/06/07	1	27.40	0	0.00	27.45	1	1,665	0.06%
2022/05/16	1	27.05	0	0.00	26.70	1	1,787	0.06%
2022/05/05	0	0.00	0	26.65	26.65	0	1,713	0.00%
2022/04/29	1	27.40	0	0.00	27.40	1	1,702	0.06%
2022/04/26	0	0.00	3	27.15	27.30	-3	1,634	-0.18%
2022/04/25	0	0.00	5	27.49	27.30	-5	1,620	-0.31%
2022/04/22	0	0.00	3	28.28	28.25	-3	1,574	-0.19%
2022/04/21	0	0.00	4	28.84	28.70	-4	1,524	-0.26%
2022/04/19	0	0.00	7	28.30	27.95	-7	1,384	-0.51%
2022/04/18	0	0.00	1	29.00	28.95	-1	1,321	-0.08%
2022/04/15	3	28.33	1	27.95	27.65	2	1,223	0.16%
2022/04/06	1	26.00	0	0.00	26.00	1	983	0.10%
2022/04/01	1	25.50	0	0.00	25.50	1	948	0.11%
2022/03/31	1	25.10	0	0.00	25.10	1	945	0.11%
2022/03/30	1	25.80	0	0.00	25.40	1	925	0.11%
2022/03/23	3	24.80	0	0.00	24.80	3	874	0.34%
2022/03/16	3	24.20	0	0.00	24.00	3	1,001	0.30%
2022/03/15	3	24.15	0	0.00	24.15	3	1,006	0.30%
2022/03/10	0	0.00	2	24.85	24.55	-2	991	-0.20%
2022/03/07	3	24.80	0	0.00	24.35	3	966	0.31%
2022/02/25	0	0.00	0.6	24.50	24.70	-0.6	900	-0.07%
2022/02/15	0	0.00	0.5	24.30	24.25	-0.5	766	-0.06%
2022/02/14	0	0.00	1	24.15	24.10	-1	765	-0.13%
2022/02/11	0	0.00	2	24.35	24.30	-2	757	-0.26%
2022/02/07	1	23.45	0	0.00	23.65	1	725	0.14%
2022/01/14	3	23.75	0	0.00	23.75	3	677	0.44%
2022/01/07	0	0.00	5	24.00	24.10	-5	624	-0.80%
2021/12/28	3	23.60	0	0.00	23.55	3	551	0.54%
2021/12/24	2	23.45	0	0.00	23.40	2	550	0.36%
2021/12/22	1	23.65	0	0.00	23.50	1	552	0.18%
2021/12/20	4	23.73	6	24.00	23.75	-2	549	-0.36%
2021/12/16	3	23.45	0	0.00	23.45	3	554	0.54%
2021/12/14	3	24.25	4	25.00	23.85	-1	551	-0.18%
2021/12/01	1	22.45	0	0.00	22.45	1	453	0.22%
2021/11/26	1	22.50	0	0.00	22.50	1	444	0.23%
2021/11/12	1	22.90	0	0.00	22.85	1	437	0.23%
2021/11/04	0	0.00	0	23.05	23.00	0	433	0.00%
2021/11/03	0	0.00	5	23.00	23.05	-5	433	-1.15%
2021/11/02	0	0.00	20	23.00	22.95	-20	432	-4.63%
2021/11/01	0	0.00	7	23.01	23.00	-7	431	-1.62%
2021/10/28	1.7	23.14	0	0.00	23.15	1.7	436	0.38%
2021/10/20	1	23.05	0	0.00	23.00	1	453	0.22%
2021/10/13	0	0.00	5	23.25	23.00	-5	504	-0.99%
2021/10/04	1	22.95	0	0.00	23.15	1	548	0.18%
2021/10/01	0	0.00	10	23.50	23.45	-10	548	-1.82%
2021/09/28	1	23.40	0	0.00	23.50	1	553	0.18%
2021/09/27	3	23.53	0	0.00	23.40	3	557	0.54%
2021/09/16	3	25.65	5	25.65	25.60	-2	608	-0.33%
2021/09/15	0	0.00	2	25.60	25.65	-2	603	-0.33%
2021/09/01	1	25.10	0	0.00	25.20	1	620	0.16%
2021/08/31	0	0.00	0.1	25.30	25.25	-0.1	626	-0.01%
2021/08/19	2	24.55	0	0.00	24.45	2	710	0.28%
2021/08/16	2	24.85	0	0.00	24.95	2	906	0.22%
2021/08/05	1	25.45	0.1	25.35	25.50	0.9	975	0.09%
2021/08/02	4	25.28	0	0.00	25.40	4	1,029	0.39%
2021/07/28	0	0.00	0.3	25.25	25.20	-0.3	1,043	-0.03%
2021/07/23	2	25.45	0	0.00	25.60	2	1,094	0.18%
2021/07/21	1	25.50	110	25.75	25.60	-109	1,131	-9.63%	大賣/鉅額交易
2021/07/19	0	0.00	1	25.90	25.90	-1	1,134	-0.09%
2021/07/16	1.4	25.51	0	0.00	25.65	1.4	1,148	0.12%
2021/07/15	1	25.55	0.4	25.45	25.55	0.6	1,151	0.05%
2021/07/09	0	0.00	0.1	25.75	25.75	-0.1	1,161	-0.01%
2021/07/05	1	25.75	20	25.75	25.80	-19	1,251	-1.52%
2021/06/29	0	0.00	6	26.00	26.00	-6	1,280	-0.47%
2021/06/21	0	0.00	1	24.95	24.95	-1	1,293	-0.08%
2021/06/17	0	0.00	0.1	25.00	25.15	-0.1	1,334	-0.01%
2021/06/16	0.1	25.35	0	0.00	25.05	0.1	1,340	0.01%
2021/06/09	5	25.13	0	0.00	25.05	5	1,360	0.37%
2021/06/08	5	25.26	0	0.00	25.10	5	1,367	0.37%
2021/06/07	11	25.27	10	25.50	25.25	1	1,404	0.07%
2021/06/03	0.1	25.05	0	0.00	25.15	0.1	1,424	0.01%
2021/06/01	0	0.00	1	25.05	25.10	-1	1,435	-0.07%
2021/05/31	4	25.35	1	25.10	25.10	3	1,433	0.21%
2021/05/25	6	25.25	0	0.00	25.25	6	1,439	0.42%
2021/05/24	82.3	26.05	80	26.24	26.15	2.3	1,416	0.16%
2021/05/18	0	0.00	5	24.40	24.60	-5	1,327	-0.38%
2021/05/04	2	25.20	2	26.25	25.55	0	1,400	0.00%
2021/05/03	2	26.93	0	0.00	26.45	2	1,502	0.13%
2021/04/26	0	0.00	6	26.09	26.15	-6	1,456	-0.41%
2021/04/23	0	0.00	1	26.00	26.05	-1	1,435	-0.07%
2021/04/20	1	26.55	0	0.00	26.50	1	1,416	0.07%
2021/04/09	0	0.00	1	27.15	27.20	-1	1,355	-0.07%
2021/04/07	0	0.00	1	26.70	26.65	-1	1,351	-0.07%
2021/03/29	0	0.00	1	26.65	26.60	-1	1,306	-0.08%
2021/03/26	0	0.00	0	26.30	26.40	0	1,298	0.00%
2021/03/18	0	0.00	2	26.08	26.10	-2	1,199	-0.17%
2021/03/15	2	25.95	1	26.00	26.05	1	1,189	0.08%
2021/03/11	0	0.00	1	26.20	26.05	-1	1,186	-0.08%
2021/03/09	20	25.20	0	0.00	25.45	20	1,140	1.75%
2021/02/25	0	0.00	2	25.40	25.40	-2	1,110	-0.18%
2021/02/24	5	25.45	0	0.00	25.30	5	1,114	0.45%
2021/02/23	2	25.75	0	0.00	25.60	2	1,112	0.18%
2021/02/22	2	25.10	0.1	25.10	25.30	1.9	1,089	0.17%
2021/02/18	2	24.65	0	0.00	24.80	2	1,099	0.18%
2021/02/17	1	24.25	0	0.00	24.30	1	1,111	0.09%
2021/01/27	5	24.50	0	0.00	24.35	5	1,114	0.45%
2021/01/26	1	25.80	0	0.00	24.50	1	1,094	0.09%
2021/01/19	0	0.00	5	24.50	24.50	-5	787	-0.63%
2021/01/12	6	25.10	0	0.00	25.00	6	796	0.75%
2020/12/31	23	25.90	0	0.00	25.50	23	806	2.85%
2020/12/18	0	0.00	1	24.55	24.75	-1	847	-0.12%
2020/12/17	1	24.85	0	0.00	24.85	1	834	0.12%
2020/12/07	1	25.30	0	0.00	25.20	1	966	0.10%
2020/11/24	2	25.40	0	0.00	25.40	2	1,386	0.14%
2020/11/18	0	0.00	0.2	25.60	25.70	-0.2	1,423	-0.02%
2020/11/16	0	0.00	1	25.65	25.50	-1	1,475	-0.07%
2020/11/02	0	0.00	20	24.31	24.30	-20	2,008	-1.00%
2020/10/27	1	24.85	0	0.00	24.80	1	2,315	0.04%
2020/10/06	0	0.00	5	25.25	25.15	-5	2,809	-0.18%
2020/10/05	0	0.00	1	25.20	25.20	-1	3,192	-0.03%
2020/09/30	0	0.00	0.1	25.15	25.15	-0.1	3,357	0.00%
2020/09/29	1	25.30	0	0.00	25.10	1	3,461	0.03%
2020/09/15	2	25.80	1	25.80	25.90	1	3,951	0.03%
2020/09/11	1	25.90	0	0.00	25.90	1	4,159	0.02%
2020/09/10	0	0.00	5	26.95	26.70	-5	4,189	-0.12%
2020/09/09	4	27.00	5	27.00	26.90	-1	4,144	-0.02%
2020/09/08	73	27.08	61	27.31	27.60	12	4,067	0.29%
2020/09/04	20	25.85	0	0.00	26.10	20	3,822	0.52%
2020/09/03	1	26.05	2	26.10	26.10	-1	3,849	-0.03%
2020/08/28	0	0.00	1	27.45	26.85	-1	3,797	-0.03%
2020/08/27	0.6	26.70	0	0.00	26.80	0.6	3,743	0.02%
2020/08/21	0	0.00	0.8	26.50	26.50	-0.8	3,743	-0.02%
2020/08/17	0	0.00	1	26.95	26.85	-1	3,879	-0.03%
2020/08/14	1	26.75	0	0.00	26.90	1	3,847	0.03%
2020/08/12	0	0.00	41	27.12	27.00	-41	3,751	-1.09%
2020/08/11	0	0.00	3	27.02	26.95	-3	3,652	-0.08%
2020/08/10	40	26.63	0	0.00	26.65	40	3,546	1.13%
2020/08/05	1	26.10	0	0.00	25.70	1	3,415	0.03%
2020/08/04	2	26.60	2	26.80	26.30	0	3,385	0.00%
2020/08/03	4	24.79	2	25.80	25.90	2	3,222	0.06%
2020/07/27	0	0.00	5	23.28	23.20	-5	3,144	-0.16%
2020/07/24	0	0.00	30	24.13	24.20	-30	3,103	-0.97%
2020/07/22	30	25.53	0	0.00	25.30	30	3,056	0.98%
2020/07/21	0	0.00	1	24.55	24.75	-1	2,987	-0.03%
2020/07/20	0	0.00	1	24.90	24.80	-1	2,963	-0.03%
2020/07/17	2	24.55	3	24.25	24.45	-1	2,932	-0.03%
2020/07/15	2	25.15	2	25.63	25.05	0	2,874	0.00%
2020/07/13	3	26.65	0	0.00	26.90	3	2,762	0.11%
2020/07/10	9	26.71	1	28.30	26.90	8	2,657	0.30%
2020/07/09	2	26.73	4	26.40	26.00	-2	2,273	-0.09%
2020/07/08	3	26.73	4	26.80	27.05	-1	2,109	-0.05%
2020/07/07	0	0.00	1	26.10	26.10	-1	2,011	-0.05%
2020/07/06	0	0.00	7	27.33	26.70	-7	1,976	-0.35%
2020/07/02	2	26.88	6	26.69	26.55	-4	1,910	-0.21%
2020/07/01	1	26.40	5	26.40	26.45	-4	1,891	-0.21%
2020/06/30	24	27.08	4	27.13	26.90	20	1,882	1.06%
2020/06/22	4	24.98	0	0.00	24.90	4	1,466	0.27%
2020/06/18	6	26.06	3	25.92	25.90	3	1,407	0.21%
2020/06/17	0	0.00	1	24.90	25.40	-1	1,241	-0.08%
2020/06/15	1	24.00	0	0.00	23.80	1	1,184	0.08%
2020/06/11	0	0.00	3	23.40	23.30	-3	1,170	-0.26%
2020/06/10	2	24.05	0	0.00	24.10	2	1,191	0.17%
2020/06/08	1	23.60	0	0.00	23.35	1	1,176	0.09%
2020/05/28	1	24.10	1	24.15	24.20	0	1,149	0.00%
2020/05/27	0	0.00	2	24.65	24.35	-2	1,141	-0.18%
2020/05/26	2	28.80	4	27.19	25.35	-2	1,098	-0.18%
2020/05/21	2	24.00	0	0.00	24.10	2	816	0.25%
2020/05/20	1	23.80	0	0.00	23.90	1	816	0.12%
2020/05/15	1	23.00	0	0.00	23.40	1	797	0.13%
2020/05/08	0	0.00	1	23.60	23.45	-1	839	-0.12%
2020/05/07	1	24.15	0	0.00	24.20	1	838	0.12%
2020/05/06	5	23.80	5	24.00	24.35	0	839	0.00%
2020/04/13	0	21.25	0	0.00	21.20	0	1,060	0.00%
2020/04/10	0	0.00	2	21.05	21.00	-2	1,055	-0.19%
2020/04/01	2	20.30	1	20.50	19.65	1	1,021	0.10%
2020/03/25	0	0.00	2	16.80	17.15	-2	1,027	-0.19%
2020/03/19	0	0.00	1	15.90	15.70	-1	986	-0.10%
2020/02/26	0	0.00	0.2	23.20	23.10	-0.2	977	-0.02%
2020/02/17	3	23.63	1	23.70	23.60	2	972	0.21%
2020/02/13	1	24.00	0	0.00	23.60	1	965	0.10%
2020/02/11	0	0.00	1	23.55	23.60	-1	925	-0.11%
2020/02/06	1	23.85	0	0.00	23.85	1	898	0.11%
2020/02/03	0	0.00	1	25.00	24.20	-1	848	-0.12%
2020/01/31	0	0.00	5	25.45	24.80	-5	846	-0.59%
2020/01/30	6	25.92	8	26.01	26.45	-2	761	-0.26%
2020/01/16	0	0.00	10	24.00	24.05	-10	592	-1.69%
2020/01/15	5	24.10	0	0.00	24.05	5	595	0.84%
2020/01/14	0	0.00	10	24.13	24.10	-10	605	-1.65%
2020/01/13	0	0.00	7	24.15	24.20	-7	606	-1.15%
2020/01/09	0	0.00	2	24.10	24.10	-2	611	-0.33%
2019/12/30	1	24.25	0	0.00	24.25	1	664	0.15%
2019/12/24	0	0.00	1	24.50	24.55	-1	672	-0.15%
2019/12/23	2	24.65	0	0.00	24.60	2	685	0.29%
2019/12/19	2	24.15	1	24.25	24.25	1	624	0.16%
2019/12/13	1	24.10	0	0.00	24.05	1	638	0.16%
2019/12/09	2	24.28	0	0.00	24.30	2	630	0.32%
2019/12/05	1	24.45	0	0.00	24.40	1	638	0.16%
2019/12/04	1	24.30	0	0.00	24.35	1	663	0.15%
2019/12/03	1	24.40	0	0.00	24.50	1	697	0.14%
2019/11/29	1	24.95	0	0.00	24.80	1	711	0.14%
2019/11/28	1	25.40	1	25.35	25.35	0	699	0.00%
2019/11/27	2	24.90	2	24.78	25.15	0	624	0.00%
2019/11/26	0	0.00	1	24.45	24.50	-1	614	-0.16%
2019/11/21	1	24.25	0	0.00	24.25	1	578	0.17%
2019/11/19	0.6	23.90	0	0.00	23.95	0.6	570	0.11%
2019/11/18	0	0.00	0.3	23.80	23.80	-0.3	587	-0.04%
2019/11/15	1	23.70	0	0.00	23.85	1	588	0.17%
2019/11/14	0	0.00	1	24.00	23.95	-1	588	-0.17%
2019/11/12	2	23.95	0	0.00	23.95	2	590	0.34%
2019/11/07	0	0.00	1	24.05	24.05	-1	638	-0.16%
2019/11/06	0	24.20	0	0.00	24.20	0	636	0.01%
2019/11/01	0	0.00	65	24.30	24.25	-65	635	-10.23%
2019/10/30	2	24.20	1	24.40	24.30	1	629	0.16%
2019/10/28	0.1	24.00	0	0.00	24.00	0.1	604	0.02%
2019/10/25	1	24.10	1	24.20	24.05	0	608	0.00%
2019/10/24	1	24.05	0	0.00	24.05	1	606	0.17%
2019/10/21	0	0.00	0.1	24.25	24.25	-0.1	596	-0.02%
2019/10/15	1	24.40	1	24.25	24.30	0	596	0.00%
2019/10/09	1	24.65	0	0.00	24.55	1	590	0.17%
2019/10/04	0	0.00	1	24.95	25.00	-1	610	-0.16%
2019/10/03	5	25.35	0	0.00	25.20	5	605	0.83%
2019/09/27	0.8	25.60	0	0.00	25.55	0.8	612	0.13%
2019/09/26	1	25.80	1	25.40	26.05	0	612	0.00%
2019/09/19	1	25.50	0	0.00	25.50	1	591	0.17%
2019/09/18	1	25.75	1	25.40	25.40	0	592	0.00%
2019/09/16	0	0.00	1	25.55	25.50	-1	593	-0.17%
2019/09/10	0.1	25.70	0	0.00	25.60	0.1	596	0.01%
2019/09/05	1	26.05	0	0.00	25.85	1	560	0.18%
2019/09/04	1	25.75	1	25.45	25.40	0	524	0.00%
2019/08/29	1	25.30	1	25.30	25.25	0	508	0.00%
2019/08/08	0	0.00	1	25.45	25.45	-1	526	-0.19%
2019/08/07	1	25.10	1	25.25	25.00	0	532	0.00%
2019/08/02	0	0.00	2	25.10	25.10	-2	577	-0.35%
2019/07/31	2	25.15	0	0.00	25.30	2	636	0.31%
2019/07/24	2	26.30	0	0.00	26.25	2	620	0.32%
2019/07/23	1	26.25	0	0.00	26.25	1	626	0.16%
2019/07/22	6	26.49	0	0.00	26.40	6	632	0.95%
2019/07/18	5	26.70	0	0.00	26.60	5	625	0.80%
2019/07/12	1	26.65	1	26.75	26.75	0	622	0.00%
2019/07/08	0	0.00	7	30.55	30.50	-7	572	-1.22%
2019/07/05	1	30.50	0	0.00	30.65	1	576	0.17%
2019/06/25	0	0.00	2	29.80	29.90	-2	627	-0.32%
2019/06/13	0	0.00	2	29.13	29.20	-2	657	-0.30%
2019/06/11	1	28.85	0	0.00	29.05	1	676	0.15%
2019/06/10	1	28.85	0	0.00	28.95	1	682	0.15%
2019/06/04	1	29.05	1	29.30	29.30	0	698	0.00%
2019/05/31	0	0.00	1	29.50	29.50	-1	696	-0.14%
2019/05/23	0	0.00	5	29.82	30.05	-5	695	-0.72%
2019/05/22	1	30.05	1	30.00	30.10	0	696	0.00%
2019/05/20	0	0.00	3	30.30	30.20	-3	710	-0.42%
2019/05/15	0	0.00	0.9	30.05	30.25	-0.9	754	-0.12%
2019/05/13	1	30.40	1	30.05	30.20	0	739	0.00%
2019/05/10	1	29.70	0	0.00	30.10	1	713	0.14%
2019/05/09	0	0.00	28	30.00	30.05	-28	698	-4.01%
2019/05/06	0	0.00	1	29.30	29.25	-1	636	-0.16%
2019/05/03	0	0.00	1	29.35	29.55	-1	634	-0.16%
2019/04/30	2	29.35	2	29.40	29.50	0	641	0.00%
2019/04/29	0	0.00	1	29.80	29.50	-1	639	-0.16%
2019/04/26	0	0.00	1	29.55	29.45	-1	631	-0.16%
2019/04/25	0	0.00	1	29.10	29.25	-1	624	-0.16%
2019/04/22	1	29.20	1	29.15	29.10	0	630	0.00%
2019/04/19	7	28.89	5	28.85	28.90	2	625	0.32%
2019/04/18	3	28.93	0	0.00	28.90	3	632	0.47%
2019/04/17	0	0.00	1	29.10	29.20	-1	639	-0.16%
2019/04/15	3	28.98	1	29.30	29.30	2	668	0.30%
2019/04/11	2	29.00	1	29.30	29.30	1	764	0.13%
2019/04/10	2	29.48	7	29.40	29.50	-5	764	-0.65%
2019/04/09	2	29.05	3	29.10	29.20	-1	741	-0.13%
2019/04/08	0	0.00	2	29.10	29.10	-2	737	-0.27%
2019/03/28	1	29.05	0	0.00	28.90	1	736	0.14%
2019/03/18	1	28.65	0	0.00	28.65	1	762	0.13%
2019/03/11	10	28.95	5	28.95	29.00	5	752	0.66%
2019/03/08	0	0.00	1	29.00	29.20	-1	759	-0.13%
2019/03/07	1	28.75	5	28.80	28.75	-4	749	-0.53%
2019/03/05	0	0.00	1	29.00	28.80	-1	754	-0.13%
2019/03/04	0	0.00	2	29.25	29.10	-2	764	-0.26%
2019/02/27	0	0.00	3	28.65	28.65	-3	763	-0.39%
2019/02/21	1	29.10	0	0.00	29.10	1	754	0.13%
2019/02/20	8	29.44	0	0.00	29.30	8	752	1.06%
2019/02/19	1	29.70	0	0.00	29.30	1	744	0.13%
2019/02/18	8	29.76	1	29.80	29.70	7	729	0.96%
2019/02/15	3	29.57	0	0.00	29.15	3	702	0.43%
2019/02/14	0	0.00	11	28.48	28.90	-11	662	-1.66%
2019/02/11	1	27.75	0	0.00	27.75	1	640	0.16%
2019/01/30	13	27.60	0	0.00	27.60	13	642	2.02%
2019/01/23	20	28.10	0	0.00	28.00	20	652	3.07%
2019/01/22	10	27.50	0	0.00	27.40	10	643	1.55%
2019/01/16	10	27.68	0	0.00	27.65	10	687	1.46%
2019/01/15	10	28.05	0	0.00	27.75	10	695	1.44%
2019/01/10	20	28.45	0	0.00	28.60	20	705	2.84%
2019/01/09	81	28.81	1	28.60	28.60	80	765	10.45%
2019/01/08	3	29.07	1	29.00	29.00	2	781	0.26%
2019/01/04	3	29.07	1.3	28.59	28.60	1.7	761	0.22%
2019/01/03	5	28.55	2	28.40	28.60	3	735	0.41%
2018/12/26	0	0.00	0.1	27.05	27.20	-0.1	853	-0.01%
2018/12/25	0	0.00	3	27.60	27.60	-3	927	-0.32%
2018/12/20	0	0.00	1	28.25	28.20	-1	933	-0.11%
2018/12/19	1	28.20	0	0.00	28.50	1	929	0.11%
2018/12/18	0	0.00	1	28.65	28.35	-1	919	-0.11%
2018/12/07	0	0.00	1	27.65	27.90	-1	893	-0.11%
2018/11/12	0	0.00	2	26.00	26.00	-2	973	-0.21%
2018/11/01	3	25.07	0	0.00	25.15	3	1,157	0.26%
2018/10/24	0	0.00	0.2	26.00	26.00	-0.2	1,366	-0.01%
2018/10/19	0	0.00	5	26.85	27.00	-5	1,446	-0.35%
2018/10/18	0	0.00	2	27.63	27.30	-2	1,454	-0.14%
2018/10/17	1	27.65	0	0.00	27.45	1	1,454	0.07%
2018/10/16	0	0.00	1	26.50	27.30	-1	1,395	-0.07%
2018/10/11	0	0.00	3	25.53	25.65	-3	1,428	-0.21%
2018/10/09	5	29.25	1	29.30	28.20	4	1,419	0.28%
2018/10/05	0	0.00	1.1	27.59	27.90	-1.1	1,380	-0.08%
2018/10/04	7	28.64	0	0.00	28.50	7	1,463	0.48%
2018/10/03	1	28.45	2.3	28.48	29.20	-1.3	1,480	-0.09%
2018/09/26	2	28.00	1.1	27.76	27.80	0.9	1,482	0.06%
2018/09/20	0	0.00	1	27.95	27.50	-1	1,500	-0.07%
2018/09/19	2	27.60	2	27.65	27.60	0	1,501	0.00%
2018/09/12	0	0.00	1	28.05	28.00	-1	1,517	-0.07%
2018/09/11	8	27.38	7	27.94	27.80	1	1,515	0.07%
2018/09/10	0	0.00	2	28.20	27.55	-2	1,512	-0.13%
2018/09/07	1	28.35	0	0.00	27.55	1	1,505	0.07%
2018/09/04	0	0.00	1	28.25	28.15	-1	1,571	-0.06%
2018/08/31	2	28.53	0	0.00	28.50	2	1,626	0.12%
2018/08/30	0	0.00	1	28.75	28.60	-1	1,636	-0.06%
2018/08/27	1	28.30	0	0.00	28.35	1	1,803	0.06%
2018/08/23	0	0.00	1	28.00	28.05	-1	1,869	-0.05%
2018/08/22	5	28.80	0	0.00	28.75	5	1,878	0.27%
2018/08/21	1	29.00	1	28.95	29.00	0	1,885	0.00%
2018/08/20	1	28.70	0	0.00	28.70	1	1,901	0.05%
2018/08/17	1	29.20	0	0.00	29.00	1	1,929	0.05%
2018/08/15	1	29.60	0	0.00	29.55	1	1,984	0.05%
2018/08/14	1	30.40	0	0.00	30.50	1	2,000	0.05%
2018/08/13	12	30.15	1	29.90	29.85	11	2,015	0.55%
2018/08/10	1	31.25	1	31.40	31.25	0	2,022	0.00%
2018/08/09	0	0.00	4	31.70	31.70	-4	2,068	-0.19%
2018/08/08	4	34.55	1	34.75	34.35	3	2,311	0.13%
2018/08/07	4	35.00	1	34.75	34.70	3	2,341	0.13%
2018/08/06	0	0.00	5	34.80	35.45	-5	2,304	-0.22%
2018/08/02	1	34.05	0	0.00	33.80	1	2,251	0.04%
2018/07/31	0	0.00	12	33.69	33.60	-12	2,278	-0.53%
2018/07/30	2	34.40	0	0.00	33.85	2	2,309	0.09%
2018/07/23	0	0.00	2	32.80	32.80	-2	2,997	-0.07%
2018/07/18	5	32.90	0	0.00	32.95	5	3,068	0.16%
2018/07/17	0	0.00	2	33.90	33.25	-2	3,073	-0.07%
2018/07/12	30	33.50	35	33.82	33.90	-5	3,025	-0.17%
2018/07/11	7	33.46	10	33.43	33.55	-3	2,937	-0.10%
2018/07/09	0	0.00	2	30.65	32.50	-2	2,948	-0.07%
2018/07/03	1	31.60	0	0.00	31.10	1	3,174	0.03%
2018/06/29	0	0.00	1	32.45	32.30	-1	3,262	-0.03%
2018/06/27	0	0.00	1	32.80	32.30	-1	3,290	-0.03%
2018/06/26	0	0.00	2	32.78	32.55	-2	3,388	-0.06%
2018/06/25	0	0.00	3	33.02	32.85	-3	3,392	-0.09%
2018/06/22	5	33.13	0	0.00	33.00	5	3,400	0.15%
2018/06/21	1	33.40	2	33.03	33.40	-1	3,430	-0.03%
2018/06/20	2	32.25	0	0.00	32.25	2	3,430	0.06%
2018/06/15	0	0.00	2	33.10	33.00	-2	3,475	-0.06%
2018/06/14	0	0.00	3	34.02	33.20	-3	3,521	-0.09%
2018/06/13	1	33.75	1	34.50	33.75	0	3,533	0.00%
2018/06/12	2	33.80	1	33.90	33.75	1	3,623	0.03%
2018/06/11	0	0.00	12	33.90	33.80	-12	3,678	-0.33%
2018/06/08	0	0.00	1	33.20	33.00	-1	3,679	-0.03%
2018/06/07	20	33.39	0	0.00	33.25	20	3,665	0.55%
2018/06/05	76	33.82	0	0.00	33.65	76	3,704	2.05%
2018/06/04	35	34.53	0	0.00	34.35	35	3,699	0.95%
2018/06/01	0	0.00	2	33.70	33.90	-2	3,653	-0.05%
2018/05/30	0	0.00	10	32.00	31.80	-10	3,574	-0.28%
2018/05/25	0	0.00	3	32.70	32.65	-3	3,525	-0.09%
2018/05/24	3	33.55	3	33.70	33.40	0	3,497	0.00%
2018/05/23	8	33.62	0	0.00	33.60	8	3,467	0.23%
2018/05/21	0	0.00	1	33.65	33.65	-1	3,393	-0.03%
2018/05/18	12	34.03	12	33.83	33.65	0	3,374	0.00%
2018/05/17	0	0.00	1	34.00	33.60	-1	3,329	-0.03%
2018/05/16	12	35.55	4	35.10	34.70	8	3,257	0.25%
2018/05/15	0	0.00	3	32.60	32.95	-3	2,953	-0.10%
2018/05/10	2	31.50	0	0.00	31.40	2	2,816	0.07%
2018/05/09	0	0.00	1	30.90	30.95	-1	2,786	-0.04%
2018/05/08	0	0.00	6	31.71	31.50	-6	2,755	-0.22%
2018/05/07	0	0.00	3	32.05	32.00	-3	2,724	-0.11%
2018/05/04	3	31.80	6	31.31	31.80	-3	2,672	-0.11%
2018/05/03	18	33.32	10	33.22	31.95	8	2,570	0.31%
2018/05/02	16	32.38	11	32.66	33.05	5	2,180	0.23%
2018/04/30	2	30.00	3	30.25	30.05	-1	1,896	-0.05%
2018/04/27	1	29.30	0	0.00	29.45	1	1,873	0.05%
2018/04/26	1	29.30	10	29.65	29.35	-9	1,864	-0.48%
2018/04/25	0	0.00	3	29.98	30.30	-3	1,828	-0.16%
2018/04/23	2	29.90	3	29.67	29.65	-1	1,744	-0.06%
2018/04/20	2	29.33	0	0.00	29.15	2	1,759	0.11%
2018/04/19	1	29.45	3	29.62	29.40	-2	1,755	-0.11%
2018/04/18	1	29.05	1	29.40	29.40	0	1,738	0.00%
2018/04/17	2	29.40	2	29.90	29.20	0	1,731	0.00%
2018/04/16	2	30.20	0	0.00	30.10	2	1,714	0.12%
2018/04/13	12	32.08	1	32.65	31.10	11	1,682	0.65%
2018/04/12	6	31.38	0	0.00	31.70	6	1,614	0.37%
2018/04/11	2	31.05	0	0.00	31.65	2	1,573	0.13%
2018/04/09	4	33.16	3	33.27	32.55	1	1,485	0.07%
2018/04/03	7	30.31	8	30.79	31.40	-1	1,300	-0.08%
2018/04/02	1	29.65	0	0.00	29.55	1	1,203	0.08%
2018/03/31	1	30.00	1	30.35	30.05	0	1,185	0.00%
2018/03/30	3	30.37	1	30.30	30.25	2	1,171	0.17%
2018/03/29	7	30.87	8	30.31	30.55	-1	1,148	-0.09%
2018/03/28	1	29.40	0	0.00	29.25	1	1,046	0.10%
2018/03/27	3	29.68	0	0.00	29.65	3	1,034	0.29%
2018/03/26	3	29.93	6	30.03	30.00	-3	1,016	-0.30%
2018/03/23	1	28.70	0	0.00	28.70	1	971	0.10%
2018/03/22	6	29.88	7	30.67	29.50	-1	944	-0.11%
2018/03/21	1	30.60	0	0.00	30.60	1	906	0.11%
2018/03/20	11	31.46	1	31.30	31.20	10	870	1.15%
2018/03/16	1	31.00	5	31.30	30.70	-4	782	-0.51%
2018/03/15	6	29.88	16	29.35	30.70	-10	646	-1.55%
2018/03/14	10	29.33	5	29.00	29.30	5	565	0.88%
2018/03/13	0	0.00	0.1	28.05	28.05	-0.1	526	-0.02%
2018/03/12	4	28.65	0	0.00	28.15	4	516	0.77%
2018/03/09	19	29.69	10	29.85	29.20	9	496	1.81%
2018/03/08	0	0.00	2	29.55	29.00	-2	444	-0.45%
2018/03/07	16	29.08	6	29.13	29.30	10	415	2.41%
2018/03/06	0	0.00	5	28.15	28.10	-5	328	-1.52%
2018/01/30	0	0.00	5	26.65	26.90	-5	276	-1.81%
2018/01/29	0	0.00	5	26.85	26.80	-5	274	-1.82%
2018/01/17	5	27.00	0	0.00	27.30	5	251	1.99%
2018/01/16	15	28.38	2	28.33	27.60	13	244	5.31%
2018/01/11	0	0.00	2	26.60	26.25	-2	194	-1.03%
2018/01/03	0	0.00	0	26.00	26.00	0	194	0.00%