健喬 (4114)-新光-台南券商分點個股進出

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
39.70
漲跌
▲0.05
漲幅
+0.13%
成交量
804張
產業
上櫃生技醫療類股
255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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/13	0.1	39.60	1.3	39.55	39.55	-1.2	1,239	-0.09%
2024/05/10	0	0.00	0	39.35	39.55	0	1,236	0.00%
2024/05/08	2	39.30	0	0.00	39.40	2	1,224	0.16%
2024/05/07	0	39.00	0.2	39.10	39.10	-0.2	1,217	-0.01%
2024/05/06	0	38.90	0	39.05	39.10	0	1,216	0.00%
2024/05/03	1	38.90	0	0.00	38.75	1	1,210	0.08%
2024/05/02	2	38.65	1	38.70	38.80	1	1,209	0.08%
2024/04/29	0.2	38.73	5	38.85	38.85	-4.8	1,214	-0.40%
2024/04/26	0	0.00	5	38.15	38.10	-5	1,213	-0.41%
2024/04/24	0	0.00	4	38.25	38.20	-4	1,251	-0.32%
2024/04/23	2	37.95	3	38.10	38.15	-1	1,264	-0.08%
2024/04/22	0	38.11	2	38.15	37.85	-2	1,271	-0.15%
2024/04/19	6.1	38.39	6	38.05	37.90	0.1	1,266	0.01%
2024/04/18	0	0.00	2	38.65	38.70	-2	1,253	-0.16%
2024/04/17	0	0.00	2	38.35	38.25	-2	1,251	-0.16%
2024/04/16	1.3	38.11	2	38.15	37.95	-0.7	1,257	-0.05%
2024/04/15	0	38.90	0	0.00	38.65	0	1,278	0.00%
2024/04/12	0	39.30	2	39.15	39.10	-2	1,289	-0.15%
2024/04/10	0	39.60	3	39.53	39.40	-3	1,331	-0.23%
2024/04/09	0	0.00	0	39.90	39.70	0	1,452	0.00%
2024/04/08	1	39.90	4	39.76	39.90	-3	1,450	-0.21%
2024/04/02	1.1	39.85	0	0.00	39.85	1.1	1,450	0.07%
2024/04/01	0	0.00	4.6	39.83	39.95	-4.6	1,452	-0.32%
2024/03/29	0.2	39.53	0	39.32	39.25	0.2	1,433	0.01%
2024/03/28	0.5	39.89	3	39.90	39.55	-2.5	1,446	-0.17%
2024/03/27	30.5	39.78	7.2	39.35	39.85	23.3	1,441	1.62%
2024/03/26	0.1	39.10	2.5	38.97	38.80	-2.4	1,468	-0.16%
2024/03/25	0.2	39.24	0.2	39.25	39.15	0	1,485	0.00%
2024/03/22	0	39.04	2	39.00	38.95	-2	1,500	-0.13%
2024/03/21	2.2	38.90	3	38.95	38.95	-0.8	1,523	-0.05%
2024/03/20	1	39.10	0	0.00	39.00	1	1,535	0.07%
2024/03/19	215	39.12	7	39.13	39.15	208	1,564	13.29%	大買/鉅額交易
2024/03/18	0	38.85	2	38.85	38.85	-2	1,575	-0.13%
2024/03/15	2.1	38.76	0	39.00	38.60	2.1	1,628	0.13%
2024/03/14	9	39.02	8	38.94	39.05	1	1,648	0.06%
2024/03/13	7	38.93	3	38.97	38.65	4	1,666	0.24%
2024/03/12	0.1	37.70	1	37.75	37.95	-0.9	1,667	-0.05%
2024/03/08	0	37.75	19.5	37.87	37.55	-19.5	1,864	-1.04%
2024/03/07	11	38.88	3	38.75	38.80	8	1,972	0.41%
2024/03/06	3	38.73	0	0.00	38.65	3	2,221	0.14%
2024/03/05	2	38.80	0.1	38.85	38.80	1.9	2,315	0.08%
2024/03/04	0.1	38.80	1	38.80	38.75	-0.9	2,434	-0.04%
2024/03/01	0	38.85	0	0.00	38.90	0	3,161	0.00%
2024/02/29	1.3	38.84	1.5	38.91	39.00	-0.2	3,461	-0.01%
2024/02/27	0	39.00	0	0.00	39.05	0	3,451	0.00%
2024/02/26	0.1	39.06	2.9	39.15	39.20	-2.8	3,455	-0.08%
2024/02/23	1	38.65	1	38.80	38.50	0	3,440	0.00%
2024/02/22	0	39.05	2.1	39.10	39.05	-2.1	3,426	-0.06%
2024/02/21	2.2	39.34	0.1	39.30	39.30	2.1	3,421	0.06%
2024/02/19	2	39.55	0	0.00	39.25	2	3,405	0.06%
2024/02/16	1	39.35	33	39.30	39.35	-32	3,391	-0.94%
2024/02/15	1	38.70	8	38.61	38.70	-7	3,348	-0.21%
2024/02/05	0	0.00	16	37.40	37.45	-16	3,321	-0.48%
2024/02/02	0	37.75	6.2	37.66	37.45	-6.2	3,323	-0.19%
2024/02/01	2	37.55	10	37.70	37.60	-8	3,326	-0.24%
2024/01/31	1	37.80	1	37.55	37.55	0	3,338	0.00%
2024/01/30	0	37.85	2.2	37.71	37.65	-2.2	3,359	-0.06%
2024/01/29	0	37.93	1	37.75	37.80	-1	3,360	-0.03%
2024/01/26	0	37.90	25.1	37.80	37.75	-25.1	3,360	-0.75%
2024/01/25	1	37.90	2	37.85	37.75	-1	3,365	-0.03%
2024/01/24	4	38.00	22	37.98	37.90	-18	3,389	-0.53%
2024/01/23	1	37.70	23	37.58	37.65	-22	3,399	-0.65%
2024/01/22	1	37.55	27	37.56	37.50	-26	3,461	-0.75%
2024/01/19	0	37.43	3	37.30	37.40	-3	3,470	-0.09%
2024/01/18	2.5	37.46	0	0.00	37.10	2.5	3,463	0.07%
2024/01/17	3.3	37.74	5	37.59	37.40	-1.8	3,431	-0.05%
2024/01/16	0.1	38.38	8	38.26	38.30	-7.9	3,413	-0.23%
2024/01/15	0	0.00	3	38.73	38.60	-3	3,405	-0.09%
2024/01/12	1	38.16	0.2	38.35	38.20	0.8	3,406	0.02%
2024/01/11	0	38.55	1.2	38.41	38.55	-1.1	3,402	-0.03%
2024/01/10	0	38.35	2	38.53	38.25	-2	3,406	-0.06%
2024/01/09	7	38.42	1	38.40	38.40	6	3,408	0.18%
2024/01/08	1	39.45	4	39.35	39.30	-3	3,366	-0.09%
2024/01/05	26.3	39.55	9	39.66	39.50	17.3	3,347	0.52%
2024/01/04	3	39.23	1	39.25	39.15	2	3,316	0.06%
2024/01/03	27	39.86	16	39.70	39.35	11	3,307	0.33%
2024/01/02	0	0.00	2	38.95	38.85	-2	3,165	-0.06%
2023/12/28	1	38.45	0	0.00	38.40	1	3,157	0.03%
2023/12/27	5	38.57	0	0.00	38.60	5	3,147	0.16%
2023/12/26	3	38.65	0	0.00	38.55	3	3,141	0.10%
2023/12/25	2	38.65	0	0.00	38.50	2	3,137	0.06%
2023/12/21	6	39.55	28.7	39.76	39.75	-22.7	3,101	-0.73%
2023/12/20	3	39.47	4	39.30	39.30	-1	3,043	-0.03%
2023/12/19	4.1	38.89	1	39.00	38.95	3.1	3,013	0.10%
2023/12/18	3.1	39.25	7	39.19	39.10	-4	2,994	-0.13%
2023/12/15	1.1	38.89	6	38.81	38.70	-4.9	2,972	-0.17%
2023/12/14	10	38.71	10.3	38.41	38.35	-0.3	2,962	-0.01%
2023/12/13	2	38.95	1.1	38.89	38.65	0.9	2,934	0.03%
2023/12/12	6	39.25	25	39.18	38.90	-19	2,911	-0.65%
2023/12/11	2	40.15	14.1	39.99	39.65	-12.1	2,855	-0.42%
2023/12/08	3	40.22	13	40.44	40.10	-10	2,830	-0.35%
2023/12/07	4.1	40.81	0	0.00	40.75	4.1	2,789	0.15%
2023/12/06	0	0.00	2	41.35	41.50	-2	2,751	-0.07%
2023/12/05	49.2	42.37	6	42.49	41.50	43.2	2,718	1.59%
2023/12/04	13	41.93	7.2	42.04	41.95	5.8	2,575	0.22%
2023/12/01	11.1	41.54	33	41.74	41.30	-21.9	2,423	-0.90%
2023/11/30	11	40.62	7	40.44	40.20	4	2,155	0.19%
2023/11/29	22	41.32	15	41.12	41.10	7	2,056	0.34%
2023/11/28	175.2	42.59	318	42.11	42.00	-142.8	1,935	-7.38%	大買/大賣/鉅額交易
2023/11/27	158.1	41.50	15.9	41.52	41.55	142.3	1,209	11.77%	大買/鉅額交易
2023/11/24	0.2	37.80	0	0.00	37.80	0.2	907	0.02%
2023/11/21	0	0.00	0.4	37.70	37.80	-0.4	910	-0.04%
2023/11/20	1	37.65	0	0.00	37.65	1	916	0.11%
2023/11/17	0.1	37.71	1	37.70	37.60	-0.9	918	-0.10%
2023/11/16	1.5	37.43	0	0.00	37.55	1.5	921	0.16%
2023/11/15	0.5	37.11	1	37.10	37.05	-0.5	925	-0.06%
2023/11/13	1	36.65	1	36.95	36.60	0	948	0.00%
2023/11/10	12	37.35	9	37.00	37.00	3	950	0.32%
2023/11/09	5	38.00	7	37.25	37.25	-2	960	-0.21%
2023/11/08	1	37.75	0.3	37.75	37.70	0.7	1,053	0.07%
2023/11/07	0	0.00	1	37.90	37.75	-1	1,076	-0.09%
2023/11/06	0	37.40	3	37.30	37.40	-3	1,074	-0.28%
2023/11/03	9.5	37.78	8	37.58	37.30	1.5	1,084	0.14%
2023/11/02	4	37.30	3	37.40	37.35	1	1,173	0.09%
2023/11/01	0	0.00	0	38.00	37.35	0	1,269	0.00%
2023/10/30	2	38.20	1	38.45	37.90	1	1,296	0.08%
2023/10/27	7	36.94	18	37.33	37.40	-11	1,247	-0.88%
2023/10/26	0	36.45	0	0.00	36.25	0	1,248	0.00%
2023/10/25	2	36.70	5	36.60	36.60	-3	1,263	-0.24%
2023/10/24	3	36.40	1	36.50	36.55	2	1,274	0.16%
2023/10/23	0	0.00	3	35.95	36.05	-3	1,293	-0.23%
2023/10/20	6	35.78	0	0.00	35.75	6	1,326	0.45%
2023/10/19	1	36.35	8.1	36.35	36.00	-7.1	1,347	-0.53%
2023/10/18	4	35.68	1	35.60	35.65	3	1,367	0.22%
2023/10/17	3.3	36.44	2	36.43	36.15	1.3	1,396	0.09%
2023/10/12	1	37.05	0	0.00	36.95	1	1,508	0.07%
2023/10/11	6	37.14	27	37.22	37.05	-21	1,527	-1.38%
2023/10/06	2	37.83	1	37.90	37.75	1	1,537	0.07%
2023/10/05	0	0.00	1	37.90	37.60	-1	1,567	-0.06%
2023/10/04	0.2	37.31	1.4	37.44	37.35	-1.2	1,600	-0.07%
2023/10/03	1.1	37.53	0	0.00	37.50	1.1	1,617	0.07%
2023/10/02	0.1	37.85	0	0.00	37.80	0.1	1,670	0.01%
2023/09/28	0	0.00	3	37.95	37.95	-3	1,689	-0.18%
2023/09/25	6	38.06	12.2	38.19	38.15	-6.2	1,753	-0.35%
2023/09/21	2	37.15	0	0.00	37.10	2	1,799	0.11%
2023/09/20	1	38.00	0	0.00	38.00	1	1,842	0.05%
2023/09/19	0.3	38.15	0	0.00	38.05	0.3	1,897	0.01%
2023/09/15	0.1	37.55	0.6	37.69	37.55	-0.6	1,970	-0.03%
2023/09/14	2	37.85	0	0.00	37.70	2	2,030	0.10%
2023/09/13	0	0.00	0.3	37.70	37.70	-0.3	2,071	-0.02%
2023/09/12	0	0.00	2	37.20	37.20	-2	2,086	-0.10%
2023/09/11	1	37.35	0	0.00	36.85	1	2,115	0.05%
2023/09/08	1	37.05	0	0.00	37.05	1	2,126	0.05%
2023/09/07	0.1	36.75	0	0.00	37.40	0.1	2,138	0.00%
2023/09/06	0	0.00	0.3	36.60	36.50	-0.3	2,146	-0.01%
2023/09/04	3	36.40	0.3	36.50	36.50	2.7	2,236	0.12%
2023/09/01	0	0.00	0.4	36.85	36.45	-0.4	2,308	-0.02%
2023/08/31	1	36.65	0	0.00	36.65	1	2,354	0.04%
2023/08/30	0	0.00	1	36.05	36.05	-1	2,373	-0.04%
2023/08/28	2	35.90	0	36.10	35.80	2	2,413	0.08%
2023/08/25	1	36.20	2	35.90	36.40	-1	2,447	-0.04%
2023/08/24	3	35.45	0	0.00	35.25	3	2,465	0.12%
2023/08/23	0	35.95	0	0.00	35.70	0	2,490	0.00%
2023/08/22	0	0.00	1	36.15	36.15	-1	2,515	-0.04%
2023/08/21	0	0.00	4	36.50	36.55	-4	2,552	-0.16%
2023/08/18	1	35.85	2	35.75	35.75	-1	2,639	-0.04%
2023/08/17	3	35.45	2	35.70	35.85	1	2,676	0.04%
2023/08/16	0	35.35	1	35.25	35.45	-1	2,686	-0.04%
2023/08/14	6.2	36.24	5	36.54	35.65	1.2	2,730	0.04%
2023/08/11	5.1	38.81	210	38.76	38.70	-204.9	2,657	-7.71%	大賣/鉅額交易
2023/08/10	4	39.91	8	39.77	39.50	-4	2,644	-0.15%
2023/08/09	0	0.00	3	39.90	39.70	-3	2,683	-0.11%
2023/08/08	9.6	40.29	0	0.00	39.90	9.6	2,795	0.34%
2023/08/07	55.1	44.37	11.1	43.99	44.45	44	2,856	1.54%
2023/08/04	1.1	42.83	0.2	43.43	43.90	1	2,806	0.03%
2023/08/02	20.2	43.27	6	43.18	43.10	14.2	2,867	0.49%
2023/08/01	7	43.46	0	0.00	43.55	7	2,931	0.24%
2023/07/31	1	43.35	4.2	43.35	43.30	-3.2	3,292	-0.10%
2023/07/28	1.1	43.06	0	0.00	43.15	1.1	3,478	0.03%
2023/07/27	0.1	43.50	10.2	43.31	43.30	-10.1	3,539	-0.28%
2023/07/26	40.2	43.47	0	43.70	43.25	40.1	3,622	1.11%
2023/07/25	100	43.90	0.2	43.60	43.95	99.9	3,795	2.63%
2023/07/21	10	43.83	8	43.53	43.45	2	3,883	0.05%
2023/07/20	12	44.00	0	0.00	43.70	12	4,080	0.29%
2023/07/19	2	44.00	7.2	44.07	43.90	-5.2	4,176	-0.12%
2023/07/18	6.2	43.32	1.1	43.22	43.25	5.1	4,285	0.12%
2023/07/17	5.1	43.06	6.3	43.64	43.85	-1.2	4,584	-0.03%
2023/07/14	2.4	43.16	29	42.69	43.05	-26.6	4,739	-0.56%
2023/07/13	3.1	42.49	22	42.54	42.50	-19	4,870	-0.39%
2023/07/12	7.1	42.87	10.5	42.90	42.60	-3.5	5,127	-0.07%
2023/07/11	19.1	43.46	2.2	43.53	43.30	16.9	5,238	0.32%
2023/07/10	2.5	43.48	3	43.60	43.50	-0.5	5,397	-0.01%
2023/07/07	12.2	43.42	1.1	43.75	43.40	11.1	5,761	0.19%
2023/07/06	5.1	43.05	0	0.00	42.85	5.1	5,753	0.09%
2023/07/05	1.5	43.47	6	43.19	43.20	-4.5	5,848	-0.08%
2023/07/04	2	43.15	11	43.24	43.10	-9	5,966	-0.15%
2023/07/03	2	43.85	4	43.63	43.65	-2	6,091	-0.03%
2023/06/30	3	44.32	2	43.95	43.95	1	6,119	0.02%
2023/06/29	3	43.98	1	43.95	43.95	2	6,185	0.03%
2023/06/28	4.7	43.67	4	43.76	43.70	0.7	6,305	0.01%
2023/06/27	12	43.56	3.4	43.97	43.55	8.6	6,312	0.14%
2023/06/26	4	42.68	2	43.20	43.25	2	6,296	0.03%
2023/06/21	12.2	42.63	7	42.34	42.15	5.2	6,309	0.08%
2023/06/20	5	43.04	0	0.00	43.00	5	6,279	0.08%
2023/06/19	4.2	44.09	6.1	43.90	43.90	-1.9	6,249	-0.03%
2023/06/16	4.1	44.53	0	0.00	44.40	4.1	6,234	0.07%
2023/06/15	7.1	44.56	2	44.58	44.65	5.1	6,288	0.08%
2023/06/14	5	44.80	6	44.87	44.80	-1	6,387	-0.02%
2023/06/13	3	44.73	0	0.00	44.75	3	6,449	0.05%
2023/06/12	2.2	44.92	5	45.10	44.85	-2.8	6,500	-0.04%
2023/06/09	2	45.10	26	45.26	45.55	-24	6,586	-0.36%
2023/06/08	21	44.79	3	44.92	44.55	18	6,624	0.27%
2023/06/07	28	45.83	22	45.78	45.35	6	6,732	0.09%
2023/06/06	15	44.92	35.6	45.14	45.30	-20.6	6,833	-0.30%
2023/06/05	22.1	44.65	6	44.71	44.75	16.1	6,935	0.23%
2023/06/02	5	44.15	0	0.00	44.15	5	7,084	0.07%
2023/06/01	1.1	44.16	1	44.20	44.00	0.1	7,260	0.00%
2023/05/31	3.1	43.77	4	43.95	44.45	-0.9	7,420	-0.01%
2023/05/30	5.2	44.09	0.1	44.20	43.95	5.1	7,506	0.07%
2023/05/29	7	44.38	0	0.00	44.40	7	7,634	0.09%
2023/05/26	7.3	44.61	0.1	44.94	44.55	7.2	7,817	0.09%
2023/05/25	12.1	45.35	0	0.00	45.20	12.1	7,913	0.15%
2023/05/24	2	46.25	20.6	45.96	45.85	-18.6	8,236	-0.23%
2023/05/23	1	45.30	13	44.98	45.50	-12	8,478	-0.14%
2023/05/22	11.1	44.42	0	0.00	44.55	11.1	8,545	0.13%
2023/05/19	20.1	44.29	2	44.25	44.20	18.1	8,617	0.21%
2023/05/18	13	44.75	0	44.85	44.60	13	8,727	0.15%
2023/05/17	0.4	44.92	0.3	44.98	44.85	0.1	8,980	0.00%
2023/05/16	2	44.35	0.1	44.56	44.25	1.9	9,502	0.02%
2023/05/15	6.1	43.97	1	44.15	44.10	5.1	10,171	0.05%
2023/05/12	26	44.36	33	43.96	44.85	-7	10,435	-0.07%
2023/05/11	54.1	45.48	25	45.53	45.25	29.1	10,758	0.27%
2023/05/10	8	46.98	9	46.96	46.85	-1	11,241	-0.01%
2023/05/09	17.2	47.31	0	0.00	46.75	17.2	11,720	0.15%
2023/05/08	9.1	48.26	9	47.64	47.50	0.1	11,886	0.00%
2023/05/05	34	49.31	19.3	49.18	48.15	14.8	12,075	0.12%
2023/05/04	8.1	48.60	28.2	48.82	49.00	-20.1	11,930	-0.17%
2023/05/03	6.2	48.09	4.1	47.96	48.10	2.1	11,896	0.02%
2023/05/02	10	48.10	43	47.83	47.95	-33	12,059	-0.27%
2023/04/28	9	47.43	17.4	47.78	47.80	-8.4	12,211	-0.07%
2023/04/27	3	45.97	7	45.63	45.80	-4	12,194	-0.03%
2023/04/26	24.1	45.82	16.8	45.59	46.30	7.3	12,320	0.06%
2023/04/25	49.1	47.29	40.4	47.35	46.40	8.7	12,432	0.07%
2023/04/24	0	0.00	5	47.08	47.30	-5	12,450	-0.04%
2023/04/21	29.2	45.47	36	46.43	45.20	-6.9	12,536	-0.05%
2023/04/20	25.7	47.99	36.1	48.21	46.50	-10.4	12,613	-0.08%
2023/04/19	29	48.81	23.2	48.85	48.80	5.8	12,677	0.05%
2023/04/18	27.3	48.50	23.7	48.15	48.00	3.6	13,175	0.03%
2023/04/17	8.1	48.78	17.3	48.85	48.85	-9.1	13,291	-0.07%
2023/04/14	24.2	47.86	21	47.82	47.45	3.2	13,336	0.02%
2023/04/13	8.2	47.61	10	47.63	47.85	-1.8	13,703	-0.01%
2023/04/12	23.2	47.63	32.1	47.70	46.95	-8.9	13,914	-0.06%
2023/04/11	11.4	45.86	5	45.78	45.80	6.4	14,347	0.04%
2023/04/10	15	46.42	8	46.60	46.00	7	14,911	0.05%
2023/04/07	17	46.94	12	47.10	47.20	5	15,632	0.03%
2023/04/06	12	46.77	10	46.51	46.50	2	16,785	0.01%
2023/03/31	4	45.67	9	45.58	45.75	-5	17,427	-0.03%
2023/03/30	4	46.04	16	45.95	45.65	-12	18,029	-0.07%
2023/03/29	25	45.61	18	45.55	45.95	7	18,545	0.04%
2023/03/28	4	44.96	4	44.36	44.40	0	19,187	0.00%
2023/03/27	7	45.00	1.6	45.00	45.00	5.4	20,402	0.03%
2023/03/24	6	43.83	6	44.19	44.50	0	21,084	0.00%
2023/03/23	1	44.05	1	44.15	43.90	0	21,599	0.00%
2023/03/22	6	44.29	5	43.94	43.90	1	22,585	0.00%
2023/03/21	7	44.07	4	44.10	43.85	3	23,877	0.01%
2023/03/20	9.1	43.18	2	44.05	43.70	7.1	24,698	0.03%
2023/03/17	5	44.50	1	44.50	43.50	4	25,794	0.02%
2023/03/16	7.2	44.33	52	43.83	43.90	-44.8	27,136	-0.17%
2023/03/15	23	45.44	23	45.39	45.40	0	28,137	0.00%
2023/03/14	23	45.35	10	45.45	45.25	13	28,723	0.05%
2023/03/13	4.1	44.05	1.1	44.49	44.30	3	28,816	0.01%
2023/03/10	23.1	44.99	13	45.80	44.55	10.1	28,767	0.04%
2023/03/09	20.1	46.67	26	46.72	46.05	-5.9	28,666	-0.02%
2023/03/08	22.1	47.15	22	47.27	47.05	0.1	28,518	0.00%
2023/03/07	34	48.41	30.1	47.96	47.75	4	28,394	0.01%
2023/03/06	21.3	48.38	18.5	48.52	48.60	2.8	28,290	0.01%
2023/03/03	37	48.17	17	48.20	48.40	20	28,177	0.07%
2023/03/02	26	47.24	25	47.20	47.40	1	28,079	0.00%
2023/03/01	74	47.82	61	47.36	46.90	13	28,058	0.05%
2023/02/24	23.1	47.88	13	47.85	47.75	10.1	28,020	0.04%
2023/02/23	4.1	47.50	7	48.01	48.40	-2.9	27,889	-0.01%
2023/02/22	29.6	47.95	21	48.62	47.60	8.6	27,834	0.03%
2023/02/21	19	48.31	25	48.42	48.90	-6	27,624	-0.02%
2023/02/20	8	47.39	21.2	47.37	47.20	-13.2	27,415	-0.05%
2023/02/17	34.1	47.09	29	47.35	46.90	5.1	27,361	0.02%
2023/02/16	22.2	47.02	18	47.13	47.15	4.2	27,315	0.02%
2023/02/15	42	47.19	33	47.71	47.00	9	27,265	0.03%
2023/02/14	76.3	48.46	35	48.67	48.15	41.3	27,087	0.15%
2023/02/13	84	48.14	82.3	48.25	48.80	1.7	26,635	0.01%
2023/02/10	30	47.05	79.2	47.48	46.30	-49.2	26,062	-0.19%
2023/02/09	97	47.14	40	47.34	46.80	57	25,768	0.22%
2023/02/08	91.3	46.76	91	47.19	47.40	0.3	25,344	0.00%
2023/02/07	74	44.84	72	45.08	45.95	2	24,736	0.01%
2023/02/06	26	44.27	27	44.09	44.10	-1	24,247	0.00%
2023/02/03	24	43.68	26	43.62	43.40	-2	24,031	-0.01%
2023/02/02	29	43.70	16	43.14	44.10	13	23,776	0.05%
2023/02/01	15	42.65	16	42.91	42.60	-1	23,565	0.00%
2023/01/31	31	43.13	36	43.27	42.60	-5	23,426	-0.02%
2023/01/30	46	44.24	12	43.67	43.40	34	23,222	0.15%
2023/01/17	10	44.92	3.1	44.96	44.80	6.9	23,022	0.03%
2023/01/16	8	44.63	6	44.50	45.30	2	22,892	0.01%
2023/01/13	16	44.09	21	43.98	43.95	-5	22,776	-0.02%
2023/01/12	11.1	43.90	11	43.62	43.55	0.1	22,618	0.00%
2023/01/11	29	45.26	339	45.35	44.55	-310	22,398	-1.38%	大賣/鉅額交易
2023/01/10	15	45.59	318.2	45.36	45.05	-303.2	22,217	-1.36%	大賣/鉅額交易
2023/01/09	28.1	45.38	183.1	45.56	46.35	-155	22,043	-0.70%	大賣/鉅額交易
2023/01/06	217	45.57	313.1	45.34	44.80	-96.1	21,755	-0.44%	大買/大賣/
2023/01/05	18	45.61	22	45.46	44.75	-4	21,172	-0.02%
2023/01/04	55	46.17	55	46.22	45.60	0	20,962	0.00%
2023/01/03	28	46.69	35	46.41	46.00	-7	20,719	-0.03%
2022/12/30	50	48.81	45	48.56	48.70	5	20,303	0.02%
2022/12/29	95	48.78	93.1	48.79	49.60	1.9	19,937	0.01%
2022/12/28	30	49.19	30	48.73	47.70	0	19,220	0.00%
2022/12/27	218.3	50.53	92.2	51.37	49.20	126.1	18,703	0.67%	大買/鉅額交易
2022/12/26	277.1	53.17	117.2	53.28	53.00	159.9	17,936	0.89%	大買/大賣/鉅額交易
2022/12/23	132.1	51.95	121.1	51.54	51.60	11	16,730	0.07%	大買/大賣/
2022/12/22	295.1	50.58	174	50.43	51.90	121.1	16,072	0.75%	大買/大賣/鉅額交易
2022/12/21	60	50.82	57	51.18	50.40	3	15,525	0.02%
2022/12/20	123.1	50.36	103	50.50	50.10	20	15,041	0.13%	大買/大賣/
2022/12/19	370	52.73	213.1	52.88	52.00	156.9	14,377	1.09%	大買/大賣/鉅額交易
2022/12/16	35.1	51.49	45	51.42	50.20	-9.9	13,240	-0.07%
2022/12/15	33	50.94	30.2	51.23	50.80	2.8	12,817	0.02%
2022/12/14	176.1	49.91	84.7	50.74	52.20	91.4	12,383	0.74%	大買/
2022/12/13	146.2	50.60	141.3	51.26	51.00	4.9	11,549	0.04%	大買/大賣/
2022/12/12	56	48.59	56.1	48.68	48.15	-0.1	10,331	0.00%
2022/12/09	171	47.83	151.6	47.79	48.50	19.4	9,634	0.20%	大買/大賣/
2022/12/08	266.6	45.22	248.1	45.06	46.40	18.5	8,635	0.21%	大買/大賣/
2022/12/07	110	42.82	166.1	43.08	45.10	-56.1	7,546	-0.74%	大買/大賣/
2022/12/06	271.1	39.76	73	39.42	41.00	198.1	6,731	2.94%	大買/鉅額交易
2022/12/05	37	37.95	23.1	37.33	38.65	13.9	6,303	0.22%
2022/12/02	3	36.38	0	0.00	36.20	3	6,314	0.05%
2022/12/01	17	36.04	4.2	36.30	36.40	12.8	6,539	0.20%
2022/11/30	3	35.85	3	35.95	35.90	0	6,768	0.00%
2022/11/29	0.1	35.86	0	0.00	35.90	0.1	6,997	0.00%
2022/11/28	3	35.95	3	36.05	36.20	0	7,308	0.00%
2022/11/25	7	36.00	13	35.65	35.30	-6	7,745	-0.08%
2022/11/24	5	36.68	15	36.75	36.40	-10	8,558	-0.12%
2022/11/23	13	37.15	1	37.10	37.10	12	8,674	0.14%
2022/11/22	17	36.87	17	37.09	36.60	0	8,770	0.00%
2022/11/18	6	36.42	3	36.32	36.10	3	9,449	0.03%
2022/11/17	26	36.71	25	36.80	36.35	1	10,198	0.01%
2022/11/16	13	36.27	6	36.11	36.30	7	10,604	0.07%
2022/11/15	0	0.00	1	35.50	35.25	-1	11,739	-0.01%
2022/11/14	5	35.92	4	36.05	35.75	1	12,435	0.01%
2022/11/11	8	36.13	7	36.03	35.90	1	12,962	0.01%
2022/11/10	5	35.53	8	35.70	35.30	-3	13,028	-0.02%
2022/11/09	8	36.34	9	36.00	35.65	-1	13,130	-0.01%
2022/11/08	5	35.83	5	35.83	35.30	0	13,127	0.00%
2022/11/07	1	34.50	1	34.50	34.50	0	13,250	0.00%
2022/11/04	0	34.10	0	0.00	34.10	0	13,377	0.00%
2022/11/02	4	33.94	6	33.90	33.95	-2	13,655	-0.01%
2022/11/01	7	33.36	5	33.33	33.60	2	13,774	0.01%
2022/10/31	4	32.68	0.1	32.60	32.55	3.9	13,962	0.03%
2022/10/28	0	32.18	0.1	32.05	32.00	-0.1	14,081	0.00%
2022/10/25	0	31.55	0	0.00	31.20	0	14,342	0.00%
2022/10/24	1	32.40	1	32.15	31.85	0	14,402	0.00%
2022/10/21	0	32.28	0.1	32.40	31.70	-0.1	14,550	0.00%
2022/10/20	0	32.95	5.2	32.80	33.05	-5.2	14,587	-0.04%
2022/10/19	0	33.85	0	0.00	33.85	0	14,875	0.00%
2022/10/18	1	33.90	0.1	34.27	33.90	0.9	15,267	0.01%
2022/10/17	0	33.35	0	0.00	33.80	0	15,449	0.00%
2022/10/14	0	0.00	1	34.30	34.70	-1	15,441	-0.01%
2022/10/13	7	32.97	7.6	32.84	32.40	-0.6	15,470	0.00%
2022/10/12	0	34.70	1	34.80	34.70	-1	15,513	-0.01%
2022/10/11	5	34.14	4	34.10	34.15	1	15,612	0.01%
2022/10/07	3	36.15	3	36.00	35.80	0	15,792	0.00%
2022/10/06	5	35.71	1	35.60	35.85	4	16,075	0.02%
2022/10/05	2	36.58	4	36.51	35.60	-2	16,332	-0.01%
2022/10/04	0	36.20	1.1	36.78	36.40	-1.1	16,389	-0.01%
2022/09/30	20	35.30	20	34.98	35.65	0	16,493	0.00%
2022/09/29	5	35.83	6	35.65	35.65	-1	16,499	-0.01%
2022/09/28	3	35.20	3	34.37	34.00	0	16,511	0.00%
2022/09/27	2	35.20	7	35.67	36.05	-5	16,676	-0.03%
2022/09/26	22	35.19	32	35.42	35.00	-10	16,714	-0.06%
2022/09/23	2	37.35	4	36.93	36.30	-2	16,860	-0.01%
2022/09/22	30	37.92	21	38.20	37.65	9	17,337	0.05%
2022/09/21	11	36.85	16	36.96	37.50	-5	17,598	-0.03%
2022/09/20	13.2	36.97	15	37.27	37.20	-1.8	17,765	-0.01%
2022/09/19	11	36.50	2	36.20	36.20	9	17,885	0.05%
2022/09/16	10	37.51	12	37.52	37.00	-2	18,239	-0.01%
2022/09/15	9	38.74	13	38.96	38.10	-4	18,246	-0.02%
2022/09/14	13	39.38	6	39.28	38.90	7	18,213	0.04%
2022/09/13	7	39.08	9	39.18	39.50	-2	17,954	-0.01%
2022/09/12	13	38.58	9.1	38.77	39.10	3.9	18,058	0.02%
2022/09/08	4	37.99	7	38.11	38.60	-3	17,869	-0.02%
2022/09/07	38	37.66	32	37.68	37.45	6	17,718	0.03%
2022/09/06	16.1	37.17	16.9	37.05	36.80	-0.8	17,490	0.00%
2022/09/05	26	38.64	29.1	38.50	38.05	-3.1	17,235	-0.02%
2022/09/02	22	38.81	37	38.76	38.95	-15	17,038	-0.09%
2022/09/01	32.1	39.36	16.1	39.26	38.50	16	16,780	0.10%
2022/08/31	61	39.66	63	39.53	39.15	-2	16,307	-0.01%
2022/08/30	64	37.60	51	37.68	38.20	13	15,420	0.08%
2022/08/29	22	37.00	13	37.07	36.85	9	15,276	0.06%
2022/08/26	39	38.07	37	38.26	37.70	2	15,086	0.01%
2022/08/25	47	38.32	101	38.31	38.40	-54	14,733	-0.37%	大賣/
2022/08/24	69	37.55	78	37.65	38.60	-9	14,197	-0.06%
2022/08/23	18	36.84	20.4	36.89	36.25	-2.4	13,374	-0.02%
2022/08/22	189	39.67	192.1	38.92	38.80	-3.1	12,812	-0.02%	大買/大賣/
2022/08/19	119.1	36.77	69.5	36.95	37.80	49.6	11,549	0.43%	大買/
2022/08/18	51	34.62	69	34.79	34.40	-18	10,791	-0.17%
2022/08/17	18	33.10	26.1	32.73	32.45	-8.1	10,213	-0.08%
2022/08/16	30	32.94	4.1	32.75	32.75	25.9	10,044	0.26%
2022/08/15	0	0.00	31.4	31.55	31.85	-31.4	9,833	-0.32%
2022/08/12	15.1	32.84	8.1	31.92	31.75	7	9,737	0.07%
2022/08/11	12	33.26	13	32.75	32.85	-1	9,496	-0.01%
2022/08/10	29.1	33.07	3	33.03	33.15	26.1	9,336	0.28%
2022/08/09	2.1	32.32	5	32.24	32.25	-2.9	9,134	-0.03%
2022/08/08	7	31.58	2.2	31.40	32.00	4.8	9,054	0.05%
2022/08/05	3	32.43	5	32.48	32.45	-2	8,903	-0.02%
2022/08/04	1	31.75	1	31.65	31.60	0	8,694	0.00%
2022/08/02	0	0.00	6	32.05	31.15	-6	8,478	-0.07%
2022/08/01	1	31.45	12	31.76	31.80	-11	8,336	-0.13%
2022/07/29	8	31.49	7	31.41	31.20	1	8,250	0.01%
2022/07/28	9	32.02	10	31.91	31.90	-1	8,149	-0.01%
2022/07/27	7	30.98	17	30.89	30.90	-10	7,973	-0.13%
2022/07/26	35	31.55	32	32.05	31.50	3	7,878	0.04%
2022/07/25	39	32.16	16	32.23	32.60	23	7,561	0.30%
2022/07/22	16	31.07	14	31.11	31.55	2	7,174	0.03%
2022/07/21	7	29.85	6.1	29.82	29.65	0.9	6,983	0.01%
2022/07/20	0.2	30.30	1	30.10	30.10	-0.8	6,930	-0.01%
2022/07/19	6	31.66	5	31.40	31.00	1	6,846	0.01%
2022/07/18	12	30.95	13	31.06	31.60	-1	6,753	-0.01%
2022/07/15	16	32.21	30	32.34	31.70	-14	6,673	-0.21%
2022/07/14	77	32.02	13.1	32.11	31.90	63.9	6,479	0.99%
2022/07/13	9.2	31.24	7	31.52	31.90	2.2	6,177	0.04%
2022/07/12	4	29.83	4	29.74	30.00	0	5,992	0.00%
2022/07/11	8	29.40	6	29.62	29.60	2	5,961	0.03%
2022/07/08	0	0.00	2	32.40	32.10	-2	5,857	-0.03%
2022/07/07	3	32.02	11	31.98	32.05	-8	5,767	-0.14%
2022/07/06	16	32.28	16	32.44	31.40	0	5,707	0.00%
2022/07/05	31	32.63	24	32.75	33.55	7	5,586	0.13%
2022/07/04	5	31.81	7	31.76	32.00	-2	5,325	-0.04%
2022/07/01	11.1	31.64	17	31.65	31.50	-6	5,171	-0.12%
2022/06/30	55	34.65	57.3	34.44	33.05	-2.3	4,930	-0.05%
2022/06/29	36	33.64	114	34.05	34.85	-78	4,321	-1.81%	大賣/
2022/06/28	51	33.83	20	33.45	32.40	31	3,774	0.82%
2022/06/27	50	33.61	41	33.83	33.95	9	3,544	0.25%
2022/06/24	66	31.93	69	32.23	33.50	-3	3,251	-0.09%
2022/06/23	27	30.72	36	30.79	30.90	-9	2,785	-0.32%
2022/06/22	8	30.52	24	30.09	29.85	-16	2,629	-0.61%
2022/06/21	13	29.35	9	29.59	30.15	4	2,485	0.16%
2022/06/20	59	30.26	46	30.13	29.30	13	2,363	0.55%
2022/06/17	8	28.49	5	28.40	28.95	3	1,993	0.15%
2022/06/16	45	29.26	5.1	29.05	28.85	39.9	1,952	2.04%
2022/06/15	7	28.94	6.1	28.73	28.85	0.9	1,889	0.05%
2022/06/14	1.1	28.18	1	28.30	28.75	0.1	1,859	0.01%
2022/06/13	23	28.70	12.2	28.46	28.25	10.8	1,835	0.59%
2022/06/10	6.3	28.06	6.2	28.26	28.85	0.1	1,784	0.01%
2022/06/09	0	0.00	8.3	28.04	27.95	-8.3	1,705	-0.49%
2022/06/08	0.1	27.35	1	27.50	27.50	-0.9	1,671	-0.06%
2022/06/07	6	27.59	6	27.53	27.45	0	1,665	0.00%
2022/06/02	1	26.45	3	26.50	26.60	-2	1,612	-0.12%
2022/06/01	1	26.50	1	26.65	26.50	0	1,625	0.00%
2022/05/27	1	26.30	0	0.00	26.20	1	1,661	0.06%
2022/05/24	0	26.50	0	0.00	26.35	0	1,715	0.00%
2022/05/23	0.1	26.70	0	0.00	26.45	0.1	1,723	0.00%
2022/05/20	2	26.80	0	0.00	26.80	2	1,740	0.11%
2022/05/19	1	26.80	0	0.00	26.80	1	1,759	0.06%
2022/05/18	1	26.75	0.8	27.00	26.80	0.2	1,772	0.01%
2022/05/17	2	26.50	0	0.00	26.55	2	1,786	0.11%
2022/05/16	7	26.95	5	27.49	26.70	2	1,787	0.11%
2022/05/13	0	0.00	1	25.90	26.10	-1	1,756	-0.06%
2022/05/12	1	25.65	0	0.00	25.45	1	1,750	0.06%
2022/05/09	0.1	26.60	0	0.00	26.15	0.1	1,739	0.00%
2022/05/05	0.1	26.60	32	26.72	26.65	-32	1,713	-1.86%
2022/05/04	10	26.92	1	26.85	26.75	9	1,710	0.53%
2022/05/03	0	27.40	0	0.00	27.30	0	1,698	0.00%
2022/04/29	2.1	27.49	0	0.00	27.40	2.1	1,702	0.12%
2022/04/28	3	28.10	32	27.99	28.00	-29	1,692	-1.71%
2022/04/27	2	27.45	0	0.00	27.65	2	1,662	0.12%
2022/04/26	2	27.15	0	0.00	27.30	2	1,634	0.12%
2022/04/25	5	27.60	0	0.00	27.30	5	1,620	0.31%
2022/04/22	2	28.23	9	28.43	28.25	-7	1,574	-0.44%
2022/04/21	18	28.56	15.1	28.82	28.70	2.9	1,524	0.19%
2022/04/20	6.1	27.50	9	27.22	27.85	-2.9	1,444	-0.20%
2022/04/19	74	28.77	8	27.99	27.95	66	1,384	4.77%
2022/04/18	16.4	28.64	18	28.71	28.95	-1.6	1,321	-0.12%
2022/04/15	19	28.12	25.3	28.19	27.65	-6.3	1,223	-0.51%
2022/04/14	6	26.95	6	27.29	27.45	0	1,120	0.00%
2022/04/13	2	26.83	2	26.43	26.80	0	1,077	0.00%
2022/04/12	1	26.20	12.1	26.65	26.70	-11.1	1,055	-1.05%
2022/04/11	2	26.20	0	0.00	26.40	2	1,031	0.19%
2022/04/08	1	26.20	1	26.05	26.10	0	1,004	0.00%
2022/04/07	3	26.15	4	25.96	26.00	-1	994	-0.10%
2022/04/06	1	25.70	17	25.86	26.00	-16	983	-1.63%
2022/04/01	1	25.25	2	25.47	25.50	-1	948	-0.11%
2022/03/31	1	25.15	2	25.28	25.10	-1	945	-0.11%
2022/03/30	25	25.72	3	25.57	25.40	22	925	2.38%
2022/03/29	1	24.85	0.4	24.80	24.90	0.6	863	0.07%
2022/03/23	0.3	24.75	0	0.00	24.80	0.3	874	0.03%
2022/03/22	0	0.00	15	24.70	24.80	-15	876	-1.71%
2022/03/21	0.2	24.65	0	0.00	24.65	0.2	894	0.02%
2022/03/18	0	24.45	0	0.00	24.40	0	1,013	0.00%
2022/03/17	17	24.19	0	0.00	24.25	17	1,006	1.69%
2022/03/11	0.2	24.55	0	0.00	24.35	0.2	993	0.02%
2022/03/10	0.6	24.60	0	0.00	24.55	0.6	991	0.06%
2022/03/07	0	0.00	0.4	24.31	24.35	-0.4	966	-0.04%
2022/03/04	0	0.00	10	24.93	24.90	-10	950	-1.05%
2022/03/03	0.1	25.00	0	0.00	25.15	0.1	946	0.01%
2022/03/02	0.1	24.80	0	0.00	24.95	0.1	924	0.01%
2022/03/01	0.2	25.00	0	0.00	24.80	0.2	915	0.02%
2022/02/25	10	24.70	2	24.50	24.70	8	900	0.89%
2022/02/24	0	24.25	0.2	24.25	24.15	-0.2	880	-0.03%
2022/02/23	0	0.00	2	24.75	24.70	-2	855	-0.23%
2022/02/22	2	24.40	7	24.54	24.65	-5	846	-0.59%
2022/02/21	2.2	24.85	0	0.00	24.85	2.2	825	0.27%
2022/02/18	1	24.75	0	0.00	24.75	1	806	0.13%
2022/02/16	0	0.00	0.5	24.40	24.50	-0.5	777	-0.06%
2022/02/11	0	0.00	5	24.40	24.30	-5	757	-0.66%
2022/02/10	0.1	24.10	0	0.00	24.05	0.1	727	0.01%
2022/02/09	0.1	24.00	0	0.00	24.05	0.1	725	0.01%
2022/01/21	2	23.65	0	0.00	23.60	2	697	0.29%
2022/01/14	0	0.00	1	23.85	23.75	-1	677	-0.15%
2022/01/13	1	23.95	0	0.00	23.95	1	669	0.15%
2022/01/12	0.1	24.00	0	0.00	23.85	0.1	664	0.02%
2022/01/11	0.1	24.05	0	0.00	23.85	0.1	655	0.02%
2022/01/10	9.1	24.17	0	0.00	24.15	9.1	639	1.43%
2022/01/07	0	0.00	0.8	24.00	24.10	-0.8	624	-0.14%
2022/01/06	5	23.85	4	23.90	23.75	1	596	0.17%
2022/01/03	5	23.65	0	0.00	23.75	5	574	0.87%
2021/12/27	0	0.00	2	23.55	23.60	-2	553	-0.36%
2021/12/23	10	23.40	0	0.00	23.40	10	552	1.81%
2021/12/20	1	23.95	0	0.00	23.75	1	549	0.18%
2021/12/17	0.9	23.40	0	0.00	23.40	0.9	540	0.16%
2021/12/16	3	23.45	0	0.00	23.45	3	554	0.54%
2021/12/15	0	23.55	1	23.50	23.45	-1	564	-0.17%
2021/12/14	4	24.80	6	24.44	23.85	-2	551	-0.37%
2021/12/13	1	22.75	0	0.00	22.80	1	431	0.23%
2021/11/29	0.8	22.55	0	0.00	22.30	0.8	450	0.17%
2021/11/25	0	0.00	0.5	22.70	22.65	-0.5	440	-0.11%
2021/11/22	0	22.85	0	0.00	22.70	0	435	0.00%
2021/11/18	0	0.00	0.1	22.80	22.75	-0.1	434	-0.02%
2021/11/12	1	22.90	0	0.00	22.85	1	437	0.23%
2021/11/11	2	23.00	0	0.00	22.95	2	437	0.46%
2021/11/10	1	23.10	0	0.00	23.15	1	435	0.23%
2021/11/08	3	23.15	0	0.00	23.20	3	439	0.68%
2021/11/05	0.5	23.10	0	0.00	23.35	0.5	438	0.11%
2021/11/03	0	0.00	6.7	23.01	23.05	-6.7	433	-1.55%
2021/10/29	0.1	23.15	0.2	23.15	23.00	-0.1	431	-0.01%
2021/10/13	0.1	23.10	0	0.00	23.00	0.1	504	0.02%
2021/09/07	0	0.00	2	25.40	25.55	-2	603	-0.33%
2021/09/03	0	0.00	2	25.10	25.25	-2	608	-0.33%
2021/08/16	1	24.95	0	0.00	24.95	1	906	0.11%
2021/08/06	1	25.50	0	0.00	25.50	1	949	0.11%
2021/08/03	0	0.00	1	25.65	25.55	-1	1,030	-0.10%
2021/07/28	0.1	25.20	0	0.00	25.20	0.1	1,043	0.01%
2021/07/27	1	25.40	0	0.00	25.30	1	1,068	0.09%
2021/07/23	0	0.00	7	25.55	25.60	-7	1,094	-0.64%
2021/07/22	2	25.55	0	0.00	25.50	2	1,107	0.18%
2021/07/21	0	0.00	2	25.78	25.60	-2	1,131	-0.18%
2021/07/20	0.2	25.95	2	25.93	25.75	-1.8	1,141	-0.16%
2021/07/19	0	0.00	11	25.85	25.90	-11	1,134	-0.97%
2021/07/16	2	25.60	0	0.00	25.65	2	1,148	0.17%
2021/07/12	0	0.00	18	25.75	25.60	-18	1,160	-1.55%
2021/07/01	0	0.00	1	26.05	25.65	-1	1,292	-0.08%
2021/06/30	2	26.05	0	0.00	25.95	2	1,293	0.15%
2021/06/29	19	26.09	0	0.00	26.00	19	1,280	1.48%
2021/06/24	0	0.00	2	25.20	25.20	-2	1,228	-0.16%
2021/06/21	2	24.95	0	0.00	24.95	2	1,293	0.15%
2021/06/11	2	25.20	0	0.00	25.10	2	1,348	0.15%
2021/06/09	1	25.00	0	0.00	25.05	1	1,360	0.07%
2021/06/08	5	25.20	0	0.00	25.10	5	1,367	0.37%
2021/06/02	0	0.00	5	24.95	24.95	-5	1,433	-0.35%
2021/06/01	0	0.00	20	25.10	25.10	-20	1,435	-1.39%
2021/05/31	2	25.10	0	0.00	25.10	2	1,433	0.14%
2021/05/25	17	25.37	1	25.55	25.25	16	1,439	1.11%
2021/05/24	18	26.06	4	26.24	26.15	14	1,416	0.99%
2021/05/19	0	0.00	6	24.30	24.45	-6	1,320	-0.45%
2021/05/18	6	23.73	0	0.00	24.60	6	1,327	0.45%
2021/05/17	1	24.00	10	23.65	23.60	-9	1,316	-0.68%
2021/05/13	0	0.00	2	25.10	24.40	-2	1,287	-0.16%
2021/05/03	0	0.00	2	26.68	26.45	-2	1,502	-0.13%
2021/04/28	0	0.00	9	26.62	26.65	-9	1,483	-0.61%
2021/04/27	5	26.55	0	26.53	26.75	5	1,482	0.34%
2021/04/22	7	26.12	0	0.00	25.95	7	1,439	0.49%
2021/04/20	1	26.55	0	0.00	26.50	1	1,416	0.07%
2021/04/19	7	26.58	0	0.00	26.50	7	1,418	0.49%
2021/04/16	1	26.50	0	0.00	26.45	1	1,403	0.07%
2021/04/14	0	0.00	8	25.95	26.10	-8	1,395	-0.57%
2021/04/09	2	27.10	0	0.00	27.20	2	1,355	0.15%
2021/04/08	8	27.15	10	26.95	27.20	-2	1,370	-0.15%
2021/04/07	0	0.00	7	26.62	26.65	-7	1,351	-0.52%
2021/04/06	0	0.00	0.5	26.35	26.45	-0.5	1,338	-0.04%
2021/04/01	1	26.30	0	0.00	26.35	1	1,327	0.08%
2021/03/29	0	26.50	0	0.00	26.60	0	1,306	0.00%
2021/03/26	0	26.55	0	0.00	26.40	0	1,298	0.00%
2021/03/24	6	26.95	27	26.95	26.90	-21	1,282	-1.64%
2021/03/18	4	26.05	0	0.00	26.10	4	1,199	0.33%
2021/03/16	1	26.05	1	26.10	26.05	0	1,190	0.00%
2021/03/11	0	0.00	61	26.11	26.05	-61	1,186	-5.14%
2021/03/10	1	25.90	2	25.85	25.85	-1	1,154	-0.09%
2021/03/09	0	0.00	1	25.60	25.45	-1	1,140	-0.09%
2021/03/08	2	25.30	2	25.30	25.30	0	1,148	0.00%
2021/03/05	0	25.55	0	0.00	25.60	0	1,139	0.00%
2021/03/04	60	25.64	0	0.00	25.55	60	1,139	5.27%
2021/02/24	2	25.30	0	0.00	25.30	2	1,114	0.18%
2021/02/23	3	25.72	1	25.55	25.60	2	1,112	0.18%
2021/02/22	1	25.30	0	0.00	25.30	1	1,089	0.09%
2021/02/19	0	0.00	10	24.65	25.05	-10	1,106	-0.90%
2021/02/18	10	24.65	0	0.00	24.80	10	1,099	0.91%
2021/02/17	3	24.28	1	24.30	24.30	2	1,111	0.18%
2021/02/02	0	0.00	1	24.00	24.00	-1	1,132	-0.09%
2021/01/26	4	25.28	0	0.00	24.50	4	1,094	0.37%
2021/01/25	2	25.55	6	25.73	26.05	-4	937	-0.43%
2021/01/22	1	23.60	0	0.00	23.70	1	806	0.12%
2021/01/21	2	23.95	0	0.00	23.95	2	800	0.25%
2021/01/15	2	24.55	0	0.00	24.45	2	804	0.25%
2021/01/14	0	24.80	1	24.85	24.85	-1	798	-0.12%
2021/01/13	0	0.00	1	24.85	24.85	-1	801	-0.12%
2021/01/12	0	0.00	4	25.10	25.00	-4	796	-0.50%
2021/01/11	4	24.93	0	0.00	24.85	4	789	0.51%
2021/01/06	0	0.00	1	25.05	25.05	-1	802	-0.12%
2021/01/05	5	25.25	0	0.00	25.25	5	814	0.61%
2020/12/31	7.1	25.79	5	25.95	25.50	2.1	806	0.26%
2020/12/30	5	25.74	5	25.55	25.20	0	756	0.00%
2020/12/29	0	0.00	1	25.00	24.90	-1	739	-0.14%
2020/12/28	3	24.85	0	0.00	24.85	3	742	0.40%
2020/12/17	0	0.00	2	24.93	24.85	-2	834	-0.24%
2020/12/15	0	0.00	0.2	24.85	24.75	-0.2	851	-0.03%
2020/12/11	2	24.85	0.2	24.90	24.85	1.8	862	0.21%
2020/12/07	3	25.50	7	25.40	25.20	-4	966	-0.41%
2020/12/03	0	0.00	5	25.81	25.65	-5	1,306	-0.38%
2020/12/02	4	25.80	0	0.00	26.00	4	1,301	0.31%
2020/11/24	0	0.00	2	25.40	25.40	-2	1,386	-0.14%
2020/11/23	2	25.60	0	0.00	25.60	2	1,398	0.14%
2020/11/20	0	0.00	1	25.85	25.85	-1	1,411	-0.07%
2020/11/19	0	0.00	2	25.85	25.80	-2	1,415	-0.14%
2020/11/18	2	25.65	5.1	25.50	25.70	-3.1	1,423	-0.22%
2020/11/17	0	0.00	5	25.25	25.30	-5	1,411	-0.35%
2020/11/16	2	25.45	0	0.00	25.50	2	1,475	0.14%
2020/11/13	0	0.00	4	25.05	25.10	-4	1,507	-0.27%
2020/11/12	2	25.10	2.6	25.14	24.95	-0.6	1,556	-0.04%
2020/11/11	11	25.07	0	0.00	24.95	11	1,579	0.70%
2020/11/09	0	0.00	3	24.55	24.55	-3	1,661	-0.18%
2020/11/06	1	24.70	0	0.00	24.50	1	1,772	0.06%
2020/11/05	6	24.77	0	24.80	24.80	6	1,881	0.32%
2020/11/02	0	0.00	1	24.35	24.30	-1	2,008	-0.05%
2020/10/26	2	24.90	0	0.00	24.90	2	2,325	0.09%
2020/10/14	2	25.00	0	0.00	25.00	2	2,547	0.08%
2020/10/13	2	25.40	0	0.00	25.05	2	2,593	0.08%
2020/10/08	0	0.00	1	25.10	25.05	-1	2,634	-0.04%
2020/10/06	1	25.25	0	0.00	25.15	1	2,809	0.04%
2020/09/14	1	26.10	1	25.90	25.85	0	3,997	0.00%
2020/09/11	4	25.96	11	25.91	25.90	-7	4,159	-0.17%
2020/09/10	3	26.70	3	26.85	26.70	0	4,189	0.00%
2020/09/09	2	26.95	3	26.88	26.90	-1	4,144	-0.02%
2020/09/08	71	27.19	60	27.29	27.60	11	4,067	0.27%
2020/09/07	2	25.85	2	25.95	25.85	0	3,817	0.00%
2020/09/04	5	26.00	0	0.00	26.10	5	3,822	0.13%
2020/09/02	1	26.20	1	26.20	26.10	0	3,837	0.00%
2020/09/01	1	26.45	3	26.20	26.25	-2	3,832	-0.05%
2020/08/31	3	26.78	0	0.00	26.70	3	3,814	0.08%
2020/08/28	4	27.40	6	27.23	26.85	-2	3,797	-0.05%
2020/08/27	7	27.09	6	26.92	26.80	1	3,743	0.03%
2020/08/26	0	0.00	1	26.85	26.70	-1	3,763	-0.03%
2020/08/24	1	27.00	0	0.00	26.85	1	3,749	0.03%
2020/08/20	2	26.15	6	26.65	26.30	-4	3,763	-0.11%
2020/08/19	1	27.25	4	27.25	26.90	-3	3,896	-0.08%
2020/08/18	2	27.13	1	27.00	27.05	1	3,931	0.03%
2020/08/17	2	26.90	34	27.01	26.85	-32	3,879	-0.82%
2020/08/14	6	26.86	7.1	27.19	26.90	-1.1	3,847	-0.03%
2020/08/13	30	27.10	24	26.68	27.10	6	3,795	0.16%
2020/08/12	25	26.87	10	26.60	27.00	15	3,751	0.40%
2020/08/11	1	27.15	16	27.50	26.95	-15	3,652	-0.41%
2020/08/10	1	26.75	30	26.69	26.65	-29	3,546	-0.82%
2020/08/07	4	25.80	0	0.00	25.80	4	3,473	0.12%
2020/08/06	15	25.75	0	0.00	25.55	15	3,440	0.44%
2020/08/05	11	25.82	9	25.70	25.70	2	3,415	0.06%
2020/08/04	64	26.72	50	27.26	26.30	14	3,385	0.41%
2020/08/03	32	25.40	4	24.90	25.90	28	3,222	0.87%
2020/07/28	10	23.20	3	22.90	22.90	7	3,166	0.22%
2020/07/27	2	23.18	2	23.10	23.20	0	3,144	0.00%
2020/07/24	0	0.00	2	24.50	24.20	-2	3,103	-0.06%
2020/07/22	1	25.30	0	0.00	25.30	1	3,056	0.03%
2020/07/17	1	24.30	1	24.30	24.45	0	2,932	0.00%
2020/07/16	0	0.00	40	25.13	25.10	-40	2,891	-1.38%
2020/07/15	2	25.20	0	0.00	25.05	2	2,874	0.07%
2020/07/14	23	25.88	5	26.22	25.50	18	2,832	0.64%
2020/07/13	22	26.82	8	27.11	26.90	14	2,762	0.51%
2020/07/10	42	27.60	18	27.63	26.90	24	2,657	0.90%
2020/07/09	10	26.25	10	26.30	26.00	0	2,273	0.00%
2020/07/08	0	0.00	1	26.65	27.05	-1	2,109	-0.05%
2020/07/07	1	26.25	1	26.80	26.10	0	2,011	0.00%
2020/07/06	1	26.75	2	27.25	26.70	-1	1,976	-0.05%
2020/07/02	5	26.85	0	0.00	26.55	5	1,910	0.26%
2020/07/01	2	26.58	0	0.00	26.45	2	1,891	0.11%
2020/06/30	23	27.06	31	27.42	26.90	-8	1,882	-0.42%
2020/06/29	126	25.95	141	26.42	26.60	-15	1,657	-0.91%	大買/大賣/
2020/06/24	3	24.30	0	0.00	24.20	3	1,482	0.20%
2020/06/22	5	25.10	1	24.80	24.90	4	1,466	0.27%
2020/06/19	11	25.60	18	25.43	25.10	-7	1,459	-0.48%
2020/06/18	18	26.03	11	25.97	25.90	7	1,407	0.50%
2020/06/17	9	25.24	5	24.85	25.40	4	1,241	0.32%
2020/06/15	4	24.00	0	0.00	23.80	4	1,184	0.34%
2020/06/12	0	0.00	2	22.75	23.20	-2	1,170	-0.17%
2020/06/11	1	23.55	0	0.00	23.30	1	1,170	0.09%
2020/06/09	1	23.75	0	0.00	23.65	1	1,175	0.09%
2020/06/08	2	23.65	0	0.00	23.35	2	1,176	0.17%
2020/06/03	0	0.00	2	23.35	23.25	-2	1,207	-0.17%
2020/06/01	0	0.00	3	23.97	23.75	-3	1,165	-0.26%
2020/05/28	0	0.00	1	24.35	24.20	-1	1,149	-0.09%
2020/05/27	1	24.20	1	24.95	24.35	0	1,141	0.00%
2020/05/26	16	27.69	10	27.47	25.35	6	1,098	0.55%
2020/05/25	1	24.85	19	25.61	26.40	-18	898	-2.00%
2020/05/19	1	24.00	0	0.00	23.90	1	814	0.12%
2020/05/18	0	0.00	1	24.00	23.85	-1	810	-0.12%
2020/05/14	0	0.00	2	23.65	22.90	-2	795	-0.25%
2020/05/11	0	0.00	1	23.30	23.15	-1	836	-0.12%
2020/05/08	2	23.58	0	0.00	23.45	2	839	0.24%
2020/05/07	1	24.30	0	0.00	24.20	1	838	0.12%
2020/05/06	11	24.33	0	0.00	24.35	11	839	1.31%
2020/05/05	0	0.00	1	23.25	23.30	-1	802	-0.12%
2020/05/04	1	23.05	0	0.00	23.00	1	833	0.12%
2020/04/20	0	0.00	2	21.75	22.00	-2	1,075	-0.19%
2020/04/17	2	21.80	0	0.00	21.40	2	1,068	0.19%
2020/04/10	0	0.00	1	21.05	21.00	-1	1,055	-0.09%
2020/04/09	2	20.20	4	20.45	20.55	-2	1,047	-0.19%
2020/04/08	3	20.22	1	20.20	20.20	2	1,042	0.19%
2020/04/06	0	0.00	1	19.90	20.05	-1	1,033	-0.10%
2020/04/01	4	19.89	2	19.98	19.65	2	1,021	0.20%
2020/03/26	0	0.00	2	17.28	17.50	-2	995	-0.20%
2020/03/20	1	16.15	0	0.00	16.40	1	997	0.10%
2020/03/10	0	0.00	3	22.25	22.50	-3	877	-0.34%
2020/03/09	3	23.35	0	0.00	22.90	3	869	0.35%
2020/03/02	0	0.00	30	22.18	22.20	-30	964	-3.11%
2020/02/27	0	0.00	38	22.79	22.75	-38	962	-3.95%
2020/02/25	6	23.50	6	23.45	23.35	0	981	0.00%
2020/02/19	5	23.62	2	23.65	23.60	3	969	0.31%
2020/02/13	0	0.00	6	23.55	23.60	-6	965	-0.62%
2020/02/12	2	23.60	10	23.58	23.55	-8	932	-0.86%
2020/02/11	2.2	23.69	2	23.75	23.60	0.2	925	0.03%
2020/02/10	6	23.84	4	23.99	23.70	2	920	0.22%
2020/02/07	2	24.10	2	23.95	23.90	0	912	0.00%
2020/02/04	6	23.87	3	23.92	23.85	3	878	0.34%
2020/02/03	10	24.65	24	24.44	24.20	-14	848	-1.65%
2020/01/31	19	25.58	21	25.35	24.80	-2	846	-0.24%
2020/01/30	34	26.21	17	26.28	26.45	17	761	2.23%
2020/01/17	2	24.05	0	0.00	24.05	2	587	0.34%
2020/01/14	3	24.10	0	0.00	24.10	3	605	0.50%
2020/01/10	2	24.10	0	0.00	24.05	2	608	0.33%
2020/01/09	2	24.20	0	0.00	24.10	2	611	0.33%
2019/12/31	3	24.20	0	0.00	24.30	3	652	0.46%
2019/12/30	1	24.25	0	0.00	24.25	1	664	0.15%
2019/12/23	4	24.60	0	0.00	24.60	4	685	0.58%
2019/12/20	0	0.00	1	24.65	24.95	-1	657	-0.15%
2019/12/19	5	24.23	0	0.00	24.25	5	624	0.80%
2019/12/17	3	24.30	0	0.00	24.20	3	634	0.47%
2019/12/16	0	0.00	2	24.20	24.10	-2	635	-0.31%
2019/12/12	2	24.10	0	0.00	24.05	2	632	0.32%
2019/12/11	1	24.40	0	0.00	24.30	1	628	0.16%
2019/12/10	0	0.00	1	24.40	24.30	-1	627	-0.16%
2019/12/09	5	24.20	0	0.00	24.30	5	630	0.79%
2019/12/06	5	24.49	0	0.00	24.30	5	630	0.79%
2019/12/05	6	24.52	0	0.00	24.40	6	638	0.94%
2019/12/04	4	24.43	0	0.00	24.35	4	663	0.60%
2019/12/03	8	24.44	0	0.00	24.50	8	697	1.15%
2019/11/29	10	24.97	0	0.00	24.80	10	711	1.41%
2019/11/28	10	25.47	5	25.50	25.35	5	699	0.72%
2019/11/25	1	24.70	0	0.00	24.65	1	607	0.16%
2019/11/21	2	24.33	1	24.25	24.25	1	578	0.17%
2019/11/19	0	0.00	0.1	23.90	23.95	-0.1	570	-0.02%
2019/11/18	5	23.80	0	0.00	23.80	5	587	0.85%
2019/11/07	0	0.00	1	24.10	24.05	-1	638	-0.16%
2019/10/31	0.2	24.35	0	0.00	24.20	0.2	633	0.03%
2019/10/24	1	24.05	0	0.00	24.05	1	606	0.17%
2019/10/22	5	24.05	0	0.00	24.00	5	604	0.83%
2019/10/15	5	24.35	0	0.00	24.30	5	596	0.84%
2019/10/09	5	24.55	0	0.00	24.55	5	590	0.85%
2019/10/07	0	0.00	1	24.80	24.80	-1	600	-0.17%
2019/10/01	1	25.65	0	0.00	25.65	1	611	0.16%
2019/09/24	0	0.00	1	25.60	25.65	-1	601	-0.17%
2019/09/06	0	0.00	1	26.10	25.75	-1	587	-0.17%
2019/09/05	1	25.90	0.1	25.85	25.85	0.9	560	0.16%
2019/08/29	0	0.00	0.1	25.30	25.25	-0.1	508	-0.02%
2019/08/21	0.1	25.05	0	0.00	25.00	0.1	485	0.02%
2019/08/15	0	0.00	1	25.25	25.35	-1	483	-0.21%
2019/08/14	2	25.80	0	0.00	25.65	2	486	0.41%
2019/08/12	2	26.30	0	0.00	26.30	2	501	0.40%
2019/08/07	1	25.10	1	25.00	25.00	0	532	0.00%
2019/07/30	1	25.25	0	0.00	25.25	1	635	0.16%
2019/07/01	1	30.20	0	0.00	30.25	1	595	0.17%
2019/05/30	9	29.58	0	0.00	29.50	9	693	1.30%
2019/05/20	2	30.68	2	30.58	30.20	0	710	0.00%
2019/05/17	0	0.00	8	30.20	30.20	-8	719	-1.11%
2019/05/16	0	0.00	1	28.90	30.20	-1	757	-0.13%
2019/05/15	6	30.20	7	30.04	30.25	-1	754	-0.13%
2019/05/14	2	30.00	0	0.00	30.20	2	749	0.27%
2019/05/10	8	29.85	2	30.35	30.10	6	713	0.84%
2019/05/09	1	30.15	3	30.22	30.05	-2	698	-0.29%
2019/05/08	3	30.05	1	30.05	30.00	2	669	0.30%
2019/05/07	0	0.00	1	29.30	29.35	-1	637	-0.16%
2019/04/23	0	0.00	3	29.10	29.05	-3	628	-0.48%
2019/04/22	0	0.00	1	29.30	29.10	-1	630	-0.16%
2019/04/17	0	0.00	1	29.25	29.20	-1	639	-0.16%
2019/04/12	0	0.00	1	29.15	29.25	-1	729	-0.14%
2019/04/11	0	0.00	4	29.04	29.30	-4	764	-0.52%
2019/04/10	4	29.60	0	0.00	29.50	4	764	0.52%
2019/04/09	0	0.00	1	29.15	29.20	-1	741	-0.13%
2019/03/29	2	28.98	0	0.00	28.90	2	739	0.27%
2019/03/28	1	29.10	0	0.00	28.90	1	736	0.14%
2019/03/21	1	28.10	0	0.00	28.05	1	764	0.13%
2019/03/15	1	28.85	0	0.00	29.00	1	763	0.13%
2019/03/14	0	29.00	3	29.20	29.10	-3	761	-0.39%
2019/03/12	1	28.60	0	0.00	29.05	1	756	0.13%
2019/03/11	0	29.00	0	0.00	29.00	0	752	0.00%
2019/03/08	15	29.11	15	29.27	29.20	0	759	0.00%
2019/03/04	2	28.90	2	29.25	29.10	0	764	0.00%
2019/02/27	0	0.00	1	28.75	28.65	-1	763	-0.13%
2019/02/26	2	28.78	0	0.00	28.75	2	764	0.26%
2019/02/25	0	0.00	1	28.60	28.65	-1	766	-0.13%
2019/02/22	0	0.00	2	28.75	28.80	-2	761	-0.26%
2019/02/21	1	29.30	1	29.20	29.10	0	754	0.00%
2019/02/20	1	29.45	0	0.00	29.30	1	752	0.13%
2019/02/18	1	29.80	2	29.60	29.70	-1	729	-0.14%
2019/02/15	22	29.50	20	29.59	29.15	2	702	0.28%
2019/02/14	11	28.69	9	28.88	28.90	2	662	0.30%
2019/01/30	0	0.00	1	27.70	27.60	-1	642	-0.16%
2019/01/10	1	28.35	0	0.00	28.60	1	705	0.14%
2019/01/09	1	28.85	0	0.00	28.60	1	765	0.13%
2019/01/08	0	0.00	3	29.10	29.00	-3	781	-0.38%
2019/01/04	10	28.23	30	28.75	28.60	-20	761	-2.63%
2019/01/03	20	28.63	0	0.00	28.60	20	735	2.72%
2019/01/02	0	0.00	7	27.15	28.65	-7	778	-0.90%
2018/12/18	0	0.00	9	28.35	28.35	-9	919	-0.98%
2018/12/17	11	28.46	0	0.00	28.05	11	882	1.25%
2018/12/13	7	27.73	0	0.00	27.85	7	868	0.81%
2018/12/11	1	27.55	1	27.35	27.35	0	869	0.00%
2018/12/06	0	0.00	1	26.60	26.70	-1	896	-0.11%
2018/11/27	1	26.65	0	0.00	26.80	1	928	0.11%
2018/10/29	2	24.45	2	24.60	24.50	0	1,340	0.00%
2018/10/26	1	24.70	0	0.00	24.90	1	1,355	0.07%
2018/10/25	4	25.16	4	25.03	24.95	0	1,360	0.00%
2018/10/18	0.1	27.35	0	0.00	27.30	0.1	1,454	0.01%
2018/10/17	5	27.71	11.6	27.69	27.45	-6.6	1,454	-0.45%
2018/10/12	1	25.95	0	0.00	26.35	1	1,415	0.07%
2018/10/11	1	25.55	0	0.00	25.65	1	1,428	0.07%
2018/10/09	1	28.40	0.1	28.30	28.20	0.9	1,419	0.07%
2018/09/21	1	27.75	0	0.00	27.65	1	1,499	0.07%
2018/09/20	1	27.60	0	0.00	27.50	1	1,500	0.07%
2018/09/19	0	0.00	1	27.60	27.60	-1	1,501	-0.07%
2018/09/18	0	0.00	1	27.95	27.60	-1	1,501	-0.07%
2018/09/14	0.1	28.20	5	28.45	28.20	-4.9	1,507	-0.33%
2018/09/12	3	28.00	0	0.00	28.00	3	1,517	0.20%
2018/09/11	1	27.40	1	27.80	27.80	0	1,515	0.00%
2018/09/10	0	0.00	1	28.15	27.55	-1	1,512	-0.07%
2018/09/07	1	27.70	0	0.00	27.55	1	1,505	0.07%
2018/09/06	1	27.80	1	28.00	27.90	0	1,501	0.00%
2018/09/04	1	28.20	0	0.00	28.15	1	1,571	0.06%
2018/08/31	1	28.60	0	0.00	28.50	1	1,626	0.06%
2018/08/28	2	28.50	0	0.00	28.30	2	1,677	0.12%
2018/08/27	2	28.40	1	28.60	28.35	1	1,803	0.06%
2018/08/24	1	27.90	0	0.00	27.95	1	1,839	0.05%
2018/08/21	5	29.10	0	0.00	29.00	5	1,885	0.27%
2018/08/13	1	29.50	17	31.03	29.85	-16	2,015	-0.79%
2018/08/06	0	0.00	1	34.75	35.45	-1	2,304	-0.04%
2018/08/01	1	33.95	0	0.00	33.75	1	2,257	0.04%
2018/07/31	0	0.00	5	33.58	33.60	-5	2,278	-0.22%
2018/07/27	0	0.00	7	33.70	33.80	-7	2,352	-0.30%
2018/07/24	3	33.23	5	32.94	32.95	-2	2,996	-0.07%
2018/07/23	0	0.00	3	32.95	32.80	-3	2,997	-0.10%
2018/07/20	0	0.00	5	33.32	32.85	-5	3,027	-0.17%
2018/07/17	0	0.00	1	33.60	33.25	-1	3,073	-0.03%
2018/07/16	5	33.65	0	0.00	33.60	5	3,053	0.16%
2018/07/13	2	33.90	0	0.00	33.45	2	3,045	0.07%
2018/07/12	12	33.69	9	33.68	33.90	3	3,025	0.10%
2018/07/11	22	32.81	2	32.50	33.55	20	2,937	0.68%
2018/07/10	5	32.20	0	0.00	32.05	5	2,901	0.17%
2018/07/03	2	32.30	2	31.85	31.10	0	3,174	0.00%
2018/06/28	3	32.30	0	0.00	32.05	3	3,272	0.09%
2018/06/12	2	33.90	0	0.00	33.75	2	3,623	0.06%
2018/06/06	1	33.65	0	0.00	33.65	1	3,669	0.03%
2018/06/04	0	0.00	8	34.55	34.35	-8	3,699	-0.22%
2018/05/31	1	31.90	0	0.00	32.95	1	3,601	0.03%
2018/05/30	1	31.95	0	0.00	31.80	1	3,574	0.03%
2018/05/25	0	0.00	13	32.75	32.65	-13	3,525	-0.37%
2018/05/23	0	0.00	1	33.80	33.60	-1	3,467	-0.03%
2018/05/22	7	33.13	8	32.89	32.85	-1	3,420	-0.03%
2018/05/21	1	33.70	1.6	33.64	33.65	-0.6	3,393	-0.02%
2018/05/18	6	34.22	6	33.68	33.65	0	3,374	0.00%
2018/05/17	3	33.57	4	33.60	33.60	-1	3,329	-0.03%
2018/05/16	35	34.96	36	35.05	34.70	-1	3,257	-0.03%
2018/05/15	4	32.75	8	32.75	32.95	-4	2,953	-0.14%
2018/05/14	6	30.87	3	31.70	31.70	3	2,885	0.10%
2018/05/11	5	31.07	6	30.70	30.60	-1	2,851	-0.04%
2018/05/10	8	31.60	8	31.46	31.40	0	2,816	0.00%
2018/05/09	0	0.00	5	30.95	30.95	-5	2,786	-0.18%
2018/05/08	0	0.00	1.4	31.80	31.50	-1.4	2,755	-0.05%
2018/05/07	10	32.24	5	32.12	32.00	5	2,724	0.18%
2018/05/04	5	31.49	9	31.62	31.80	-4	2,672	-0.15%
2018/05/03	56	33.42	48	33.01	31.95	8	2,570	0.31%
2018/05/02	19	32.71	2	33.00	33.05	17	2,180	0.78%
2018/04/20	1	29.40	0	0.00	29.15	1	1,759	0.06%
2018/04/10	0	0.00	1	31.90	31.05	-1	1,546	-0.06%
2018/04/09	8	32.66	13	32.83	32.55	-5	1,485	-0.34%
2018/04/03	5	30.60	1	30.65	31.40	4	1,300	0.31%
2018/03/30	0	0.00	1	30.10	30.25	-1	1,171	-0.09%
2018/03/28	0	0.00	5	29.50	29.25	-5	1,046	-0.48%
2018/03/23	1	28.45	0	0.00	28.70	1	971	0.10%
2018/03/22	5	29.90	0	0.00	29.50	5	944	0.53%
2018/03/21	0	0.00	3	31.05	30.60	-3	906	-0.33%
2018/03/20	1	31.00	1.4	31.12	31.20	-0.4	870	-0.04%
2018/03/19	0	0.00	6	30.56	30.70	-6	808	-0.74%
2018/03/16	31	31.29	28	31.40	30.70	3	782	0.38%
2018/03/15	11	30.00	8	30.20	30.70	3	646	0.46%
2018/03/14	1	29.30	0	0.00	29.30	1	565	0.18%
2018/03/09	3	29.45	2	29.80	29.20	1	496	0.20%
2018/03/08	2	28.83	2	29.08	29.00	0	444	0.00%
2018/03/07	8	29.28	10	29.13	29.30	-2	415	-0.48%
2018/03/06	0	0.00	1	28.15	28.10	-1	328	-0.30%
2018/02/23	0	0.00	1	27.05	27.00	-1	294	-0.34%
2018/01/16	18	27.94	15	28.27	27.60	3	244	1.22%
2018/01/09	0	0.00	4	26.20	26.00	-4	187	-2.14%