健喬 (4114)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/06/13	1	40.75	0	0.00	41.00	1	1,228	0.09%
2024/06/12	1	40.75	1	40.75	40.95	0	1,234	0.00%
2024/06/11	0	0.00	1.5	41.07	40.95	-1.5	1,247	-0.12%
2024/06/07	3	41.15	26	41.07	41.05	-23	1,276	-1.80%
2024/06/06	6	40.37	0	0.00	40.30	6	1,218	0.49%
2024/06/05	5	40.25	2	40.40	40.55	3	1,208	0.25%
2024/06/04	0	0.00	1	40.20	40.05	-1	1,230	-0.08%
2024/06/03	15	40.14	0	0.00	40.05	15	1,243	1.21%
2024/05/31	0	0.00	1	40.20	39.95	-1	1,242	-0.08%
2024/05/30	1	39.85	0	0.00	39.85	1	1,238	0.08%
2024/05/28	2	40.10	0	0.00	40.00	2	1,245	0.16%
2024/05/22	5	39.97	1	39.95	39.95	4	1,265	0.32%
2024/05/21	0	0.00	50	40.40	40.35	-50	1,254	-3.98%
2024/05/20	3	40.50	0	0.00	40.30	3	1,245	0.24%
2024/05/17	1	40.15	3	40.18	40.25	-2	1,214	-0.16%
2024/05/15	1	39.65	0	0.00	39.70	1	1,208	0.08%
2024/05/14	2	39.75	0	0.00	39.65	2	1,241	0.16%
2024/05/13	1	39.55	0	0.00	39.55	1	1,239	0.08%
2024/05/09	1	39.20	0	0.00	39.10	1	1,224	0.08%
2024/05/06	0	0.00	1	39.05	39.10	-1	1,216	-0.08%
2024/05/02	0	0.00	1	38.85	38.80	-1	1,209	-0.08%
2024/04/26	1	38.15	0	0.00	38.10	1	1,213	0.08%
2024/04/19	3	37.95	0	0.00	37.90	3	1,266	0.24%
2024/04/17	0	0.00	1	38.35	38.25	-1	1,251	-0.08%
2024/04/16	1	38.00	1	38.20	37.95	0	1,257	0.00%
2024/04/15	1	38.65	0	0.00	38.65	1	1,278	0.08%
2024/04/11	1	39.40	0	0.00	39.45	1	1,316	0.08%
2024/04/08	0	0.00	1	39.95	39.90	-1	1,450	-0.07%
2024/04/01	0	0.00	6	39.86	39.95	-6	1,452	-0.41%
2024/03/28	1	39.60	1	40.10	39.55	0	1,446	0.00%
2024/03/27	0	0.00	1	39.50	39.85	-1	1,441	-0.07%
2024/03/26	0	39.00	0	0.00	38.80	0	1,468	0.00%
2024/03/20	0.1	39.00	0	0.00	39.00	0.1	1,535	0.01%
2024/03/19	0	38.85	3	39.12	39.15	-3	1,564	-0.19%
2024/03/18	0	0.00	1	38.80	38.85	-1	1,575	-0.06%
2024/03/15	0	0.00	1	38.75	38.60	-1	1,628	-0.06%
2024/03/14	0.1	39.05	2	39.15	39.05	-1.9	1,648	-0.12%
2024/03/13	5	38.74	1	39.10	38.65	4	1,666	0.24%
2024/03/08	2	37.58	0	0.00	37.55	2	1,864	0.11%
2024/03/07	1	38.45	2	38.70	38.80	-1	1,972	-0.05%
2024/03/04	2	38.75	0	38.75	38.75	2	2,434	0.08%
2024/03/01	0	38.95	0.1	38.95	38.90	-0.1	3,161	0.00%
2024/02/27	0	0.00	1	38.70	39.05	-1	3,451	-0.03%
2024/02/26	1	39.15	0	0.00	39.20	1	3,455	0.03%
2024/02/23	1	38.65	0	0.00	38.50	1	3,440	0.03%
2024/02/22	1	39.15	1	39.15	39.05	0	3,426	0.00%
2024/02/21	1	39.45	0	0.00	39.30	1	3,421	0.03%
2024/02/20	0	0.00	1	39.20	39.25	-1	3,413	-0.03%
2024/02/16	1	39.40	30	39.33	39.35	-29	3,391	-0.85%
2024/02/15	0.1	38.60	6	38.40	38.70	-5.9	3,348	-0.18%
2024/02/02	0	0.00	3.1	37.74	37.45	-3.1	3,323	-0.09%
2024/01/30	2	37.95	0	0.00	37.65	2	3,359	0.06%
2024/01/29	30	37.80	0	0.00	37.80	30	3,360	0.89%
2024/01/24	1	37.90	1	38.20	37.90	0	3,389	0.00%
2024/01/23	0	37.80	0	0.00	37.65	0	3,399	0.00%
2024/01/18	9	37.41	0.1	37.20	37.10	8.9	3,463	0.26%
2024/01/16	1	38.50	0	0.00	38.30	1	3,413	0.03%
2024/01/10	1	38.30	0	0.00	38.25	1	3,406	0.03%
2024/01/09	2	38.40	0	0.00	38.40	2	3,408	0.06%
2024/01/04	2	39.23	0	0.00	39.15	2	3,316	0.06%
2024/01/03	9	39.88	2	40.25	39.35	7	3,307	0.21%
2024/01/02	1	38.65	1	38.90	38.85	0	3,165	0.00%
2023/12/28	2	38.50	0	0.00	38.40	2	3,157	0.06%
2023/12/27	1	38.60	0	0.00	38.60	1	3,147	0.03%
2023/12/22	2	39.40	15	39.45	39.15	-13	3,119	-0.42%
2023/12/21	2	39.50	3	39.90	39.75	-1	3,101	-0.03%
2023/12/20	18	39.29	0	0.00	39.30	18	3,043	0.59%
2023/12/19	0	39.10	1	39.25	38.95	-1	3,013	-0.03%
2023/12/15	0	38.60	0	0.00	38.70	0	2,972	0.00%
2023/12/14	6	38.70	0	0.00	38.35	6	2,962	0.20%
2023/12/13	2	38.60	0	0.00	38.65	2	2,934	0.07%
2023/12/08	1	40.75	0	0.00	40.10	1	2,830	0.04%
2023/12/07	2	40.75	0	0.00	40.75	2	2,789	0.07%
2023/12/05	3	41.62	13	42.54	41.50	-10	2,718	-0.37%
2023/12/04	25	42.02	1	42.05	41.95	24	2,575	0.93%
2023/12/01	5	41.87	4	41.20	41.30	1	2,423	0.04%
2023/11/30	2	40.95	7	40.77	40.20	-5	2,155	-0.23%
2023/11/29	0	0.00	2	41.60	41.10	-2	2,056	-0.10%
2023/11/28	4	42.40	3	42.35	42.00	1	1,935	0.05%
2023/11/27	6	41.55	4.3	41.48	41.55	1.7	1,209	0.14%
2023/11/17	0.1	37.65	0	0.00	37.60	0.1	918	0.01%
2023/11/16	0	0.00	1	37.35	37.55	-1	921	-0.11%
2023/11/13	1	36.66	0	0.00	36.60	1	948	0.11%
2023/11/08	0	0.00	0	37.85	37.70	0	1,053	0.00%
2023/11/06	0	0.00	1	37.30	37.40	-1	1,074	-0.09%
2023/11/01	1	38.10	0	0.00	37.35	1	1,269	0.08%
2023/10/31	0.7	37.60	0	0.00	37.55	0.7	1,287	0.05%
2023/10/30	2	37.90	0	0.00	37.90	2	1,296	0.15%
2023/10/27	0	0.00	0.1	37.05	37.40	-0.1	1,247	-0.01%
2023/10/25	1	36.65	0	0.00	36.60	1	1,263	0.08%
2023/10/20	0	35.80	0	0.00	35.75	0	1,326	0.00%
2023/10/19	1	36.55	1	36.00	36.00	0	1,347	0.00%
2023/10/03	0	0.00	0.3	37.60	37.50	-0.3	1,617	-0.02%
2023/09/15	0	0.00	0.1	37.80	37.55	-0.1	1,970	0.00%
2023/09/14	0	37.85	0	0.00	37.70	0	2,030	0.00%
2023/08/24	1	35.25	0	0.00	35.25	1	2,465	0.04%
2023/08/16	0.1	35.30	0	0.00	35.45	0.1	2,686	0.00%
2023/08/14	2	36.48	0	0.00	35.65	2	2,730	0.07%
2023/08/11	1	38.80	0	0.00	38.70	1	2,657	0.04%
2023/08/10	0	0.00	1.1	39.76	39.50	-1.1	2,644	-0.04%
2023/08/08	1	39.90	0	0.00	39.90	1	2,795	0.04%
2023/08/07	0	0.00	1	44.10	44.45	-1	2,856	-0.04%
2023/08/04	0	0.00	6	43.65	43.90	-6	2,806	-0.21%
2023/08/02	1	43.35	2	43.20	43.10	-1	2,867	-0.03%
2023/08/01	2	43.55	1	43.70	43.55	1	2,931	0.03%
2023/07/31	3	43.43	3	43.45	43.30	0	3,292	0.00%
2023/07/26	2	43.43	0	0.00	43.25	2	3,622	0.06%
2023/07/25	1	42.90	0	0.00	43.95	1	3,795	0.03%
2023/07/24	2	43.05	0	0.00	42.95	2	3,814	0.05%
2023/07/20	1	43.70	0	0.00	43.70	1	4,080	0.02%
2023/07/18	1	43.30	1	43.15	43.25	0	4,285	0.00%
2023/07/14	0	0.00	2	43.10	43.05	-2	4,739	-0.04%
2023/07/07	1	43.40	0	0.00	43.40	1	5,761	0.02%
2023/06/30	0	0.00	0.1	44.35	43.95	-0.1	6,119	0.00%
2023/06/29	2	44.20	0	0.00	43.95	2	6,185	0.03%
2023/06/28	1	43.25	0	0.00	43.70	1	6,305	0.02%
2023/06/27	2	43.65	0	0.00	43.55	2	6,312	0.03%
2023/06/15	0	0.00	1	44.55	44.65	-1	6,288	-0.02%
2023/06/08	0	44.75	0	0.00	44.55	0	6,624	0.00%
2023/06/06	0	45.10	0	0.00	45.30	0	6,833	0.00%
2023/06/01	0	0.00	1	44.15	44.00	-1	7,260	-0.01%
2023/05/26	0	0.00	16	44.70	44.55	-16	7,817	-0.20%
2023/05/24	2	45.98	0	0.00	45.85	2	8,236	0.02%
2023/05/22	0	0.00	0.2	44.70	44.55	-0.2	8,545	0.00%
2023/05/19	2	44.23	0	0.00	44.20	2	8,617	0.02%
2023/05/15	2	43.98	0	0.00	44.10	2	10,171	0.02%
2023/05/12	2	44.03	0	0.00	44.85	2	10,435	0.02%
2023/05/11	5	45.88	0	0.00	45.25	5	10,758	0.05%
2023/05/10	1	47.00	0	0.00	46.85	1	11,241	0.01%
2023/05/09	2	46.80	0	0.00	46.75	2	11,720	0.02%
2023/05/08	1	47.60	1	47.55	47.50	0	11,886	0.00%
2023/05/05	9	48.79	2	50.05	48.15	7	12,075	0.06%
2023/05/04	6	48.80	6	48.52	49.00	0	11,930	0.00%
2023/05/03	0	0.00	2	48.13	48.10	-2	11,896	-0.02%
2023/04/28	2	47.90	2	47.50	47.80	0	12,211	0.00%
2023/04/26	2	45.50	0	0.00	46.30	2	12,320	0.02%
2023/04/25	0	0.00	0.5	46.95	46.40	-0.5	12,432	0.00%
2023/04/21	0	0.00	1	45.35	45.20	-1	12,536	-0.01%
2023/04/20	1	48.80	113	49.18	46.50	-112	12,613	-0.89%	大賣/鉅額交易
2023/04/19	102	48.85	3	48.87	48.80	99	12,677	0.78%	大買/
2023/04/18	2	48.00	0	0.00	48.00	2	13,175	0.02%
2023/04/17	15	48.53	8	48.76	48.85	7	13,291	0.05%
2023/04/12	0	0.00	3	47.65	46.95	-3	13,914	-0.02%
2023/04/07	3	47.25	1	46.80	47.20	2	15,632	0.01%
2023/04/06	4	46.89	3	46.75	46.50	1	16,785	0.01%
2023/03/31	2	45.43	0	0.00	45.75	2	17,427	0.01%
2023/03/30	0	0.00	2	45.95	45.65	-2	18,029	-0.01%
2023/03/29	2	45.83	5	45.64	45.95	-3	18,545	-0.02%
2023/03/27	0	0.00	120	44.86	45.00	-120	20,402	-0.59%	大賣/鉅額交易
2023/03/24	120	44.46	0	0.00	44.50	120	21,084	0.57%	大買/鉅額交易
2023/03/21	1	44.15	0	0.00	43.85	1	23,877	0.00%
2023/03/20	0	0.00	1	42.95	43.70	-1	24,698	0.00%
2023/03/17	0	0.00	0.2	44.60	43.50	-0.2	25,794	0.00%
2023/03/16	0	0.00	4	44.60	43.90	-4	27,136	-0.01%
2023/03/15	1	45.40	0	0.00	45.40	1	28,137	0.00%
2023/03/14	3	45.33	0.3	45.60	45.25	2.7	28,723	0.01%
2023/03/13	0	0.00	13	43.80	44.30	-13	28,816	-0.05%
2023/03/10	0	0.00	4	44.50	44.55	-4	28,767	-0.01%
2023/03/09	0.3	47.05	135	46.85	46.05	-134.7	28,666	-0.47%	大賣/鉅額交易
2023/03/08	5	47.22	0	0.00	47.05	5	28,518	0.02%
2023/03/07	18	48.05	0	0.00	47.75	18	28,394	0.06%
2023/03/06	4	48.16	31	48.73	48.60	-27	28,290	-0.10%
2023/03/03	131	48.31	0	0.00	48.40	131	28,177	0.46%	大買/鉅額交易
2023/03/02	20.1	47.55	0	0.00	47.40	20.1	28,079	0.07%
2023/03/01	0	0.00	3	47.85	46.90	-3	28,058	-0.01%
2023/02/23	3.2	47.83	4	47.79	48.40	-0.8	27,889	0.00%
2023/02/22	11	48.15	9	48.43	47.60	2	27,834	0.01%
2023/02/21	0	0.00	2	48.10	48.90	-2	27,624	-0.01%
2023/02/20	0	0.00	20	47.20	47.20	-20	27,415	-0.07%
2023/02/17	1	47.00	5	47.05	46.90	-4	27,361	-0.01%
2023/02/16	1	46.75	0	0.00	47.15	1	27,315	0.00%
2023/02/15	0.2	47.70	2	48.23	47.00	-1.8	27,265	-0.01%
2023/02/14	5	48.64	8	48.04	48.15	-3	27,087	-0.01%
2023/02/13	9	48.31	21	48.22	48.80	-12	26,635	-0.05%
2023/02/10	3	47.13	1	47.45	46.30	2	26,062	0.01%
2023/02/09	5	47.74	17	47.31	46.80	-12	25,768	-0.05%
2023/02/08	35	47.23	31	46.64	47.40	4	25,344	0.02%
2023/02/07	4	44.89	11	45.24	45.95	-7	24,736	-0.03%
2023/02/06	7	44.38	154	44.06	44.10	-147	24,247	-0.61%	大賣/鉅額交易
2023/02/03	6	43.43	20	43.70	43.40	-14	24,031	-0.06%
2023/02/02	29	43.78	12	43.59	44.10	17	23,776	0.07%
2023/02/01	10	42.45	1	42.95	42.60	9	23,565	0.04%
2023/01/31	1	42.65	6	42.96	42.60	-5	23,426	-0.02%
2023/01/30	0.5	44.25	2	44.65	43.40	-1.5	23,222	-0.01%
2023/01/17	151	44.65	0	0.00	44.80	151	23,022	0.66%	大買/鉅額交易
2023/01/16	0	0.00	150	45.02	45.30	-150	22,892	-0.66%	大賣/鉅額交易
2023/01/13	177	44.34	3	44.05	43.95	174	22,776	0.76%	大買/鉅額交易
2023/01/12	0.3	44.05	4	43.70	43.55	-3.7	22,618	-0.02%
2023/01/11	2	45.28	2	44.93	44.55	0	22,398	0.00%
2023/01/10	4.2	45.44	2	45.45	45.05	2.2	22,217	0.01%
2023/01/09	3	45.73	8	46.04	46.35	-5	22,043	-0.02%
2023/01/06	12	45.85	0	0.00	44.80	12	21,755	0.06%
2023/01/05	5	45.70	8	45.99	44.75	-3	21,172	-0.01%
2023/01/04	0	0.00	7	46.35	45.60	-7	20,962	-0.03%
2023/01/03	2.1	46.80	12	46.21	46.00	-9.9	20,719	-0.05%
2022/12/30	4.2	48.71	3	49.00	48.70	1.2	20,303	0.01%
2022/12/29	7	49.01	18	48.39	49.60	-11	19,937	-0.06%
2022/12/28	6	49.13	10	48.76	47.70	-4	19,220	-0.02%
2022/12/27	1	51.00	7	50.49	49.20	-6	18,703	-0.03%
2022/12/26	65	53.59	12	53.34	53.00	53	17,936	0.30%
2022/12/23	9	51.83	7	51.94	51.60	2	16,730	0.01%
2022/12/22	6	51.15	32	49.87	51.90	-26	16,072	-0.16%
2022/12/21	3.1	50.02	5	50.30	50.40	-1.9	15,525	-0.01%
2022/12/20	17	50.20	1	49.95	50.10	16	15,041	0.11%
2022/12/19	40	52.61	31.1	52.71	52.00	8.9	14,377	0.06%
2022/12/16	23	51.38	15	51.89	50.20	8	13,240	0.06%
2022/12/15	6.1	51.05	5	51.78	50.80	1.1	12,817	0.01%
2022/12/14	11	51.02	7	51.00	52.20	4	12,383	0.03%
2022/12/13	17	50.94	10	51.21	51.00	7	11,549	0.06%
2022/12/12	2	48.35	2	49.45	48.15	0	10,331	0.00%
2022/12/09	4	47.38	14.5	48.24	48.50	-10.5	9,634	-0.11%
2022/12/08	8.5	44.68	17	44.91	46.40	-8.5	8,635	-0.10%
2022/12/07	4	42.44	4	43.21	45.10	0	7,546	0.00%
2022/12/06	1	39.70	5	40.18	41.00	-4	6,731	-0.06%
2022/12/05	0	0.00	1	37.45	38.65	-1	6,303	-0.02%
2022/11/29	0.2	35.90	0	0.00	35.90	0.2	6,997	0.00%
2022/11/28	0	0.00	5	36.21	36.20	-5	7,308	-0.07%
2022/11/25	2	35.83	0	0.00	35.30	2	7,745	0.03%
2022/11/23	0	0.00	3	37.00	37.10	-3	8,674	-0.03%
2022/11/21	0	36.50	4	37.10	36.95	-4	8,998	-0.04%
2022/11/18	0.3	36.00	3	36.40	36.10	-2.7	9,449	-0.03%
2022/11/17	6	36.98	7	36.74	36.35	-1	10,198	-0.01%
2022/11/16	3	36.12	7	36.04	36.30	-4	10,604	-0.04%
2022/11/15	4	35.25	3	35.30	35.25	1	11,739	0.01%
2022/11/14	0	0.00	0.2	35.70	35.75	-0.2	12,435	0.00%
2022/11/11	0	0.00	8	36.11	35.90	-8	12,962	-0.06%
2022/11/10	1	35.95	3	36.03	35.30	-2	13,028	-0.02%
2022/11/09	1	35.80	0	0.00	35.65	1	13,130	0.01%
2022/11/07	0	0.00	1	34.50	34.50	-1	13,250	-0.01%
2022/11/02	0	0.00	2	33.98	33.95	-2	13,655	-0.01%
2022/11/01	0	0.00	1	33.60	33.60	-1	13,774	-0.01%
2022/10/27	0	0.00	1	32.05	32.25	-1	14,146	-0.01%
2022/10/25	1	31.55	0	0.00	31.20	1	14,342	0.01%
2022/10/24	1	32.35	0	0.00	31.85	1	14,402	0.01%
2022/10/21	1	32.50	1	32.45	31.70	0	14,550	0.00%
2022/10/20	1	32.95	0	0.00	33.05	1	14,587	0.01%
2022/10/18	0	0.00	141	34.09	33.90	-141	15,267	-0.92%	大賣/鉅額交易
2022/10/14	51	34.50	105	34.10	34.70	-54	15,441	-0.35%	大賣/
2022/10/13	51	33.15	0	0.00	32.40	51	15,470	0.33%
2022/10/12	30	34.35	40	34.63	34.70	-10	15,513	-0.06%
2022/10/11	62	34.68	30	34.85	34.15	32	15,612	0.20%
2022/10/07	120	36.28	0	0.00	35.80	120	15,792	0.76%	大買/鉅額交易
2022/10/06	0	0.00	1	35.75	35.85	-1	16,075	-0.01%
2022/10/05	10	36.65	19	36.22	35.60	-9	16,332	-0.06%
2022/10/04	2	36.20	5	36.18	36.40	-3	16,389	-0.02%
2022/10/03	3	35.90	20	35.82	35.40	-17	16,450	-0.10%
2022/09/30	20	35.35	0	0.00	35.65	20	16,493	0.12%
2022/09/29	0	0.00	2	35.80	35.65	-2	16,499	-0.01%
2022/09/28	2	34.10	2	34.03	34.00	0	16,511	0.00%
2022/09/27	2	35.30	0	0.00	36.05	2	16,676	0.01%
2022/09/26	0	0.00	2	35.65	35.00	-2	16,714	-0.01%
2022/09/23	6.7	37.15	4	36.71	36.30	2.7	16,860	0.02%
2022/09/22	5	38.22	29	37.93	37.65	-24	17,337	-0.14%
2022/09/21	6	37.33	0	0.00	37.50	6	17,598	0.03%
2022/09/20	13	37.19	300	37.15	37.20	-287	17,765	-1.62%	大賣/鉅額交易
2022/09/19	50.2	36.10	5	36.20	36.20	45.2	17,885	0.25%
2022/09/16	163.2	37.20	1	37.40	37.00	162.2	18,239	0.89%	大買/鉅額交易
2022/09/15	93	38.16	80	38.80	38.10	13	18,246	0.07%
2022/09/14	90	39.11	5	39.18	38.90	85	18,213	0.47%
2022/09/13	6	39.30	177.2	38.77	39.50	-171.2	17,954	-0.95%	大賣/鉅額交易
2022/09/12	3	38.33	51	38.88	39.10	-48	18,058	-0.27%
2022/09/08	50	38.19	51	37.91	38.60	-1	17,869	-0.01%
2022/09/07	2	37.75	59	37.92	37.45	-57	17,718	-0.32%
2022/09/06	103	36.91	11	36.65	36.80	92	17,490	0.53%	大買/
2022/09/05	3	38.90	11	38.37	38.05	-8	17,235	-0.05%
2022/09/02	45	38.30	34	38.69	38.95	11	17,038	0.06%
2022/09/01	5	39.48	36	39.14	38.50	-31	16,780	-0.18%
2022/08/31	176	39.98	31	39.94	39.15	145	16,307	0.89%	大買/鉅額交易
2022/08/30	48	37.54	13	38.05	38.20	35	15,420	0.23%
2022/08/29	5	37.18	10	36.90	36.85	-5	15,276	-0.03%
2022/08/26	36	38.41	29	38.58	37.70	7	15,086	0.05%
2022/08/25	41.1	38.34	25	38.41	38.40	16.1	14,733	0.11%
2022/08/24	134	37.18	205.3	38.31	38.60	-71.3	14,197	-0.50%	大買/大賣/
2022/08/23	45	36.70	13	36.32	36.25	32	13,374	0.24%
2022/08/22	82	39.58	40.2	39.34	38.80	41.8	12,812	0.33%
2022/08/19	75	36.66	38.5	36.96	37.80	36.5	11,549	0.32%
2022/08/18	34	34.65	15	34.58	34.40	19	10,791	0.18%
2022/08/17	2	32.45	21	33.26	32.45	-19	10,213	-0.19%
2022/08/16	8.5	32.94	8	32.48	32.75	0.5	10,044	0.00%
2022/08/12	114	32.87	323	32.18	31.75	-209	9,737	-2.15%	大買/大賣/鉅額交易
2022/08/11	4	33.18	0	0.00	32.85	4	9,496	0.04%
2022/08/10	11	32.60	10	32.80	33.15	1	9,336	0.01%
2022/08/09	220	32.18	0	0.00	32.25	220	9,134	2.41%	大買/鉅額交易
2022/08/08	2	31.75	61	32.00	32.00	-59	9,054	-0.65%
2022/08/05	66	32.41	87	32.57	32.45	-21	8,903	-0.24%
2022/08/04	67	31.24	2	31.45	31.60	65	8,694	0.75%
2022/08/03	6	31.31	1	31.10	31.40	5	8,557	0.06%
2022/08/02	7	31.79	3	32.02	31.15	4	8,478	0.05%
2022/08/01	2	31.48	1	31.70	31.80	1	8,336	0.01%
2022/07/29	1	31.50	2	31.35	31.20	-1	8,250	-0.01%
2022/07/28	5	32.16	5	31.82	31.90	0	8,149	0.00%
2022/07/27	3	30.88	0	0.00	30.90	3	7,973	0.04%
2022/07/26	2.8	31.42	7	32.48	31.50	-4.2	7,878	-0.05%
2022/07/25	25	32.03	21	32.10	32.60	4	7,561	0.05%
2022/07/22	20	30.90	68	30.34	31.55	-48	7,174	-0.67%
2022/07/21	51	29.72	0	0.00	29.65	51	6,983	0.73%
2022/07/20	1	30.40	0	0.00	30.10	1	6,930	0.01%
2022/07/19	10	31.65	50	31.71	31.00	-40	6,846	-0.58%
2022/07/18	10	31.00	10	31.25	31.60	0	6,753	0.00%
2022/07/15	51	31.95	1	31.70	31.70	50	6,673	0.75%
2022/07/14	2	32.30	2	32.28	31.90	0	6,479	0.00%
2022/07/13	5	30.76	8	31.80	31.90	-3	6,177	-0.05%
2022/07/11	1	30.05	0	0.00	29.60	1	5,961	0.02%
2022/07/08	1	32.10	3	32.45	32.10	-2	5,857	-0.03%
2022/07/06	0	0.00	1	32.95	31.40	-1	5,707	-0.02%
2022/07/05	1	31.95	1	32.65	33.55	0	5,586	0.00%
2022/07/04	0	0.00	1	31.65	32.00	-1	5,325	-0.02%
2022/07/01	6	32.53	6	31.50	31.50	0	5,171	0.00%
2022/06/30	16	34.40	8	34.19	33.05	8	4,930	0.16%
2022/06/29	4	32.66	18.5	33.73	34.85	-14.5	4,321	-0.34%
2022/06/28	15	33.86	0	0.00	32.40	15	3,774	0.40%
2022/06/27	4	33.15	18	33.60	33.95	-14	3,544	-0.40%
2022/06/24	6	32.96	13	33.33	33.50	-7	3,251	-0.22%
2022/06/23	20	30.55	2	30.20	30.90	18	2,785	0.65%
2022/06/21	2	29.90	0	0.00	30.15	2	2,485	0.08%
2022/06/20	2	30.00	3	30.95	29.30	-1	2,363	-0.04%
2022/06/10	0	0.00	2	28.70	28.85	-2	1,784	-0.11%
2022/06/07	2	28.10	0	0.00	27.45	2	1,665	0.12%
2022/05/23	0	0.00	1	26.80	26.45	-1	1,723	-0.06%
2022/05/16	0	0.00	1	27.55	26.70	-1	1,787	-0.06%
2022/05/12	0	0.00	3	25.70	25.45	-3	1,750	-0.17%
2022/04/28	3	27.70	0	0.00	28.00	3	1,692	0.18%
2022/04/21	1	28.75	1	28.94	28.70	0	1,524	0.00%
2022/04/19	8	27.96	0	0.00	27.95	8	1,384	0.58%
2022/04/18	8	28.43	8	28.78	28.95	0	1,321	0.00%
2022/04/15	1	28.25	0	0.00	27.65	1	1,223	0.08%
2022/04/14	0	0.00	12	27.20	27.45	-12	1,120	-1.07%
2022/04/12	0	0.00	0	26.65	26.70	0	1,055	0.00%
2022/04/11	0	26.30	0	0.00	26.40	0	1,031	0.00%
2022/04/06	0	25.80	0	0.00	26.00	0	983	0.00%
2022/03/30	1	25.60	0	0.00	25.40	1	925	0.11%
2022/03/02	0	0.00	1	24.80	24.95	-1	924	-0.11%
2022/02/25	0	24.40	0	0.00	24.70	0	900	0.00%
2022/02/24	0	0.00	28	24.20	24.15	-28	880	-3.18%
2022/02/18	1	24.75	0	0.00	24.75	1	806	0.12%
2022/02/09	0	0.00	4	24.00	24.05	-4	725	-0.55%
2022/01/18	1	23.85	0	0.00	23.80	1	685	0.15%
2022/01/14	1	23.80	0	0.00	23.75	1	677	0.15%
2022/01/13	0	23.95	0	0.00	23.95	0	669	0.01%
2022/01/12	0	0.00	1	23.90	23.85	-1	664	-0.15%
2022/01/07	0	0.00	2	24.10	24.10	-2	624	-0.32%
2021/12/22	1	23.50	0	0.00	23.50	1	552	0.18%
2021/12/15	2	23.45	0	0.00	23.45	2	564	0.35%
2021/12/10	1	22.80	0	0.00	22.75	1	438	0.23%
2021/11/30	0.2	22.63	0	0.00	22.50	0.2	452	0.04%
2021/11/19	0	0.00	0.2	22.85	22.75	-0.2	435	-0.06%
2021/11/15	0	22.80	0	0.00	22.80	0	432	0.01%
2021/11/12	0	0.00	2	22.95	22.85	-2	437	-0.46%
2021/11/09	0.2	23.15	0	0.00	23.15	0.2	437	0.05%
2021/10/18	1	23.20	0	0.00	23.20	1	463	0.22%
2021/09/27	0.2	23.80	0	0.00	23.40	0.2	557	0.04%
2021/08/20	0.5	24.35	0	0.00	24.50	0.5	703	0.07%
2021/07/26	0	0.00	2	25.55	25.55	-2	1,088	-0.18%
2021/07/21	3	25.60	0	0.00	25.60	3	1,131	0.27%
2021/07/20	20	25.85	0	0.00	25.75	20	1,141	1.76%
2021/07/12	0	25.70	0.3	25.75	25.60	-0.2	1,160	-0.02%
2021/06/24	10	25.20	0	0.00	25.20	10	1,228	0.81%
2021/06/22	0	0.00	0	25.05	25.15	0	1,266	0.00%
2021/04/22	1	26.20	0	0.00	25.95	1	1,439	0.07%
2021/03/30	0	0.00	1	26.55	26.50	-1	1,310	-0.08%
2021/03/25	5	26.65	0	0.00	26.35	5	1,289	0.39%
2021/03/23	0	0.00	1	26.50	26.65	-1	1,248	-0.08%
2021/03/22	0	0.00	1	26.35	26.30	-1	1,225	-0.08%
2021/03/17	0	0.00	5	26.05	26.00	-5	1,195	-0.42%
2021/03/11	1	26.05	0	0.00	26.05	1	1,186	0.08%
2021/02/25	0	25.30	0	0.00	25.40	0	1,110	0.00%
2021/02/05	0	0.00	6	24.30	24.20	-6	1,113	-0.54%
2021/02/03	3	23.95	0	0.00	23.90	3	1,132	0.26%
2021/01/29	0	0.00	3	23.95	23.90	-3	1,131	-0.27%
2021/01/28	1	23.90	0	0.00	24.05	1	1,128	0.09%
2021/01/26	24	24.98	2	25.10	24.50	22	1,094	2.01%
2021/01/25	0	0.00	2	25.20	26.05	-2	937	-0.21%
2021/01/22	1	23.70	0	0.00	23.70	1	806	0.12%
2021/01/06	0	0.00	1	25.35	25.05	-1	802	-0.12%
2020/12/24	5	24.95	0	0.00	24.95	5	758	0.66%
2020/11/11	0	0.00	2	24.85	24.95	-2	1,579	-0.13%
2020/11/03	0	0.00	10	24.55	24.45	-10	1,983	-0.50%
2020/10/22	10	24.40	0	0.00	24.30	10	2,352	0.43%
2020/10/15	2	24.50	0	0.00	24.45	2	2,530	0.08%
2020/10/13	0	0.00	1	25.20	25.05	-1	2,593	-0.04%
2020/09/29	2	25.30	0	0.00	25.10	2	3,461	0.06%
2020/09/25	0	0.00	1	24.30	24.15	-1	3,503	-0.03%
2020/09/24	0	0.00	2	25.05	25.15	-2	3,506	-0.06%
2020/09/10	0	0.00	1	26.80	26.70	-1	4,189	-0.02%
2020/09/08	2	27.35	7	27.37	27.60	-5	4,067	-0.12%
2020/09/03	3	26.00	0	0.00	26.10	3	3,849	0.08%
2020/08/20	1	26.45	1	26.50	26.30	0	3,763	0.00%
2020/08/17	0	0.00	0.1	26.80	26.85	-0.1	3,879	0.00%
2020/08/14	0	0.00	20	26.90	26.90	-20	3,847	-0.52%
2020/08/13	0	0.00	4	27.18	27.10	-4	3,795	-0.11%
2020/08/12	10	26.58	6	26.85	27.00	4	3,751	0.11%
2020/08/11	27	27.11	2	26.90	26.95	25	3,652	0.68%
2020/08/06	0	0.00	1	26.15	25.55	-1	3,440	-0.03%
2020/08/05	1	26.20	0	0.00	25.70	1	3,415	0.03%
2020/08/03	0	0.00	2	25.85	25.90	-2	3,222	-0.06%
2020/07/31	0	0.00	3	24.00	23.90	-3	3,135	-0.10%
2020/07/29	0	0.00	2	23.70	23.50	-2	3,168	-0.06%
2020/07/24	0	0.00	3	24.45	24.20	-3	3,103	-0.10%
2020/07/22	2	25.55	0	0.00	25.30	2	3,056	0.07%
2020/07/21	1	24.55	0	0.00	24.75	1	2,987	0.03%
2020/07/10	12	28.08	6	28.44	26.90	6	2,657	0.23%
2020/07/09	0	0.00	1	27.20	26.00	-1	2,273	-0.04%
2020/07/06	2	26.83	0	0.00	26.70	2	1,976	0.10%
2020/07/02	0	0.00	1	26.65	26.55	-1	1,910	-0.05%
2020/07/01	10	26.40	0	0.00	26.45	10	1,891	0.53%
2020/06/30	5	27.54	7	27.17	26.90	-2	1,882	-0.11%
2020/06/22	0	0.00	1	25.15	24.90	-1	1,466	-0.07%
2020/06/18	0	0.00	1	26.90	25.90	-1	1,407	-0.07%
2020/06/17	5	25.52	5	25.27	25.40	0	1,241	0.00%
2020/06/03	0	0.00	1	23.25	23.25	-1	1,207	-0.08%
2020/05/27	1	24.40	0	0.00	24.35	1	1,141	0.09%
2020/05/26	3	27.00	3	26.93	25.35	0	1,098	0.00%
2020/05/22	0	0.00	10	24.00	24.00	-10	817	-1.22%
2020/05/18	0	0.00	10	23.60	23.85	-10	810	-1.23%
2020/05/12	10	23.30	10	23.50	23.40	0	831	0.00%
2020/05/06	10	24.45	10	24.40	24.35	0	839	0.00%
2020/05/04	30	23.13	10	23.20	23.00	20	833	2.40%
2020/04/15	1	21.25	0	0.00	21.30	1	1,064	0.09%
2020/04/01	2	19.65	2	19.75	19.65	0	1,021	0.00%
2020/03/24	0	0.00	20	16.00	16.10	-20	1,018	-1.96%
2020/03/23	20	15.90	0	0.00	15.65	20	1,006	1.99%
2020/03/17	0	0.00	5	17.80	17.80	-5	962	-0.52%
2020/02/26	5	23.30	0	0.00	23.10	5	977	0.51%
2020/01/30	1	25.85	5	26.25	26.45	-4	761	-0.53%
2019/12/10	0	0.00	1	24.40	24.30	-1	627	-0.16%
2019/11/28	1	25.40	0	0.00	25.35	1	699	0.14%
2019/11/27	0	0.00	2	24.98	25.15	-2	624	-0.32%
2019/11/06	5	24.15	0	0.00	24.20	5	636	0.79%
2019/11/04	0	0.00	0.1	24.20	24.25	-0.1	636	-0.02%
2019/10/16	0	0.00	0	24.30	24.20	0	601	0.00%
2019/09/16	0	0.00	1	25.60	25.50	-1	593	-0.17%
2019/09/12	0	0.00	0.1	25.55	25.55	-0.1	593	-0.02%
2019/09/05	1	26.15	0	0.00	25.85	1	560	0.18%
2019/08/29	0	0.00	0.5	25.30	25.25	-0.5	508	-0.10%
2019/07/18	2	26.85	0	0.00	26.60	2	625	0.32%
2019/07/11	1	26.75	0	0.00	27.00	1	613	0.16%
2019/07/10	1	30.20	0	0.00	30.25	1	590	0.17%
2019/06/06	0	0.00	1	28.75	28.80	-1	689	-0.15%
2019/05/20	1	30.40	1	30.25	30.20	0	710	0.00%
2019/05/16	0	0.00	1	29.15	30.20	-1	757	-0.13%
2019/05/13	2	30.58	0	0.00	30.20	2	739	0.27%
2019/04/22	0	0.00	4	29.20	29.10	-4	630	-0.63%
2019/04/12	0	0.00	2	29.10	29.25	-2	729	-0.27%
2019/04/11	1	29.25	4	29.13	29.30	-3	764	-0.39%
2019/04/10	0	0.00	1	29.65	29.50	-1	764	-0.13%
2019/03/29	1	29.05	0	0.00	28.90	1	739	0.14%
2019/03/28	5	28.96	0	0.00	28.90	5	736	0.68%
2019/03/14	0	0.00	1	28.90	29.10	-1	761	-0.13%
2019/03/11	0	0.00	2	28.95	29.00	-2	752	-0.27%
2019/03/08	1	29.20	0	0.00	29.20	1	759	0.13%
2019/02/18	1	29.55	1	29.90	29.70	0	729	0.00%
2019/02/15	2	29.60	1	29.40	29.15	1	702	0.14%
2019/01/18	0	0.00	1	27.80	27.85	-1	658	-0.15%
2019/01/09	0	0.00	3	28.82	28.60	-3	765	-0.39%
2019/01/07	0	0.00	1	28.80	28.85	-1	766	-0.13%
2019/01/04	5	29.14	0	0.00	28.60	5	761	0.66%
2018/12/19	0	0.00	3	28.30	28.50	-3	929	-0.32%
2018/12/18	3	28.05	0	0.00	28.35	3	919	0.33%
2018/12/13	0	0.00	2	27.63	27.85	-2	868	-0.23%
2018/12/11	0	0.00	1	27.50	27.35	-1	869	-0.11%
2018/12/10	0	0.00	6	27.23	27.30	-6	877	-0.68%
2018/12/07	1	26.95	0	0.00	27.90	1	893	0.11%
2018/11/27	0	0.00	1	26.80	26.80	-1	928	-0.11%
2018/11/26	0	0.00	1	26.20	26.25	-1	924	-0.11%
2018/11/23	0	0.00	1	26.30	26.00	-1	933	-0.11%
2018/11/22	0	0.00	3	26.10	26.00	-3	936	-0.32%
2018/11/16	5	26.25	0	0.00	26.20	5	975	0.51%
2018/11/14	0	0.00	2	26.15	26.00	-2	984	-0.20%
2018/11/13	0	0.00	2	26.00	26.25	-2	983	-0.20%
2018/11/12	0	0.00	2	25.80	26.00	-2	973	-0.21%
2018/11/09	2	25.43	4	25.38	25.20	-2	974	-0.21%
2018/11/05	0	0.00	4	25.00	24.95	-4	1,053	-0.38%
2018/10/31	0	0.00	1	24.85	24.95	-1	1,225	-0.08%
2018/10/29	0	0.00	5	24.66	24.50	-5	1,340	-0.37%
2018/10/26	0	0.00	6	24.94	24.90	-6	1,355	-0.44%
2018/10/25	1	24.95	10	25.20	24.95	-9	1,360	-0.66%
2018/10/22	0	0.00	1	27.30	27.20	-1	1,420	-0.07%
2018/10/19	0	0.00	10	26.95	27.00	-10	1,446	-0.69%
2018/10/18	0	0.00	1	27.65	27.30	-1	1,454	-0.07%
2018/10/17	10	28.00	1	27.60	27.45	9	1,454	0.62%
2018/10/16	0	0.00	2	27.05	27.30	-2	1,395	-0.14%
2018/10/15	0	0.00	1	26.10	26.00	-1	1,407	-0.07%
2018/10/12	0	0.00	2	25.85	26.35	-2	1,415	-0.14%
2018/10/11	1	26.50	3	26.33	25.65	-2	1,428	-0.14%
2018/10/09	0	0.00	6	29.03	28.20	-6	1,419	-0.42%
2018/10/08	0	0.00	1	27.90	28.40	-1	1,363	-0.07%
2018/10/05	3	28.05	9.1	27.99	27.90	-6.1	1,380	-0.44%
2018/10/04	2	28.63	0	0.00	28.50	2	1,463	0.14%
2018/10/03	10	28.58	2	28.20	29.20	8	1,480	0.54%
2018/09/26	0	0.00	1	27.85	27.80	-1	1,482	-0.07%
2018/09/25	0	0.00	1	27.70	27.75	-1	1,491	-0.07%
2018/09/21	1	27.75	0	0.00	27.65	1	1,499	0.07%
2018/09/20	1	27.80	0	0.00	27.50	1	1,500	0.07%
2018/09/18	0	0.00	1	27.80	27.60	-1	1,501	-0.07%
2018/09/17	1	28.05	0	0.00	27.70	1	1,505	0.07%
2018/09/14	2	28.40	0	0.00	28.20	2	1,507	0.13%
2018/09/13	1	27.90	0	0.00	28.30	1	1,512	0.07%
2018/09/12	4	27.95	0	0.00	28.00	4	1,517	0.26%
2018/09/11	3	27.30	0	0.00	27.80	3	1,515	0.20%
2018/09/10	0	0.00	2	28.15	27.55	-2	1,512	-0.13%
2018/09/07	4	27.96	0	0.00	27.55	4	1,505	0.27%
2018/09/06	3	27.90	0	0.00	27.90	3	1,501	0.20%
2018/09/05	3	28.05	0	0.00	28.05	3	1,545	0.19%
2018/09/04	2	28.20	0	0.00	28.15	2	1,571	0.13%
2018/09/03	9	28.42	0	0.00	28.05	9	1,607	0.56%
2018/08/31	21	28.63	0	0.00	28.50	21	1,626	1.29%
2018/08/27	2	27.80	0	0.00	28.35	2	1,803	0.11%
2018/08/15	1	29.65	0	0.00	29.55	1	1,984	0.05%
2018/08/14	2	30.15	0	0.00	30.50	2	2,000	0.10%
2018/08/13	0	0.00	2	30.00	29.85	-2	2,015	-0.10%
2018/08/06	1	35.30	0	0.00	35.45	1	2,304	0.04%
2018/08/03	0	0.00	2	34.08	34.00	-2	2,239	-0.09%
2018/08/02	0	0.00	5	33.90	33.80	-5	2,251	-0.22%
2018/07/30	1	34.65	0	0.00	33.85	1	2,309	0.04%
2018/07/27	0	0.00	2	33.80	33.80	-2	2,352	-0.09%
2018/07/26	4	33.80	1	33.55	33.60	3	2,728	0.11%
2018/07/25	1	33.20	2	33.30	33.20	-1	2,989	-0.03%
2018/07/24	1	32.95	2	33.15	32.95	-1	2,996	-0.03%
2018/07/23	1	32.80	1	33.15	32.80	0	2,997	0.00%
2018/07/20	2	32.95	4	33.11	32.85	-2	3,027	-0.07%
2018/07/19	0	0.00	0.1	32.75	32.75	-0.1	3,055	0.00%
2018/07/17	2	34.00	1	34.20	33.25	1	3,073	0.03%
2018/07/16	0	0.00	2	33.78	33.60	-2	3,053	-0.07%
2018/07/13	5	33.61	0	0.00	33.45	5	3,045	0.16%
2018/07/12	5	33.65	3	33.93	33.90	2	3,025	0.07%
2018/07/11	3	32.58	10	32.85	33.55	-7	2,937	-0.24%
2018/07/10	3	31.97	0	0.00	32.05	3	2,901	0.10%
2018/07/09	4	32.64	9	31.97	32.50	-5	2,948	-0.17%
2018/07/06	3	29.95	3	30.28	30.55	0	2,940	0.00%
2018/07/05	1	30.40	6	30.43	30.35	-5	2,951	-0.17%
2018/07/04	2	30.65	0.1	30.50	30.55	1.9	3,005	0.06%
2018/07/03	4	31.55	5	31.85	31.10	-1	3,174	-0.03%
2018/07/02	1	32.20	1	32.60	32.15	0	3,254	0.00%
2018/06/29	0	0.00	1	32.30	32.30	-1	3,262	-0.03%
2018/06/28	1	32.00	0	0.00	32.05	1	3,272	0.03%
2018/06/27	1	32.30	0	0.00	32.30	1	3,290	0.03%
2018/06/26	1	32.50	0	0.00	32.55	1	3,388	0.03%
2018/06/25	2	32.85	0	0.00	32.85	2	3,392	0.06%
2018/06/22	1	33.00	1	33.40	33.00	0	3,400	0.00%
2018/06/21	0	0.00	6	32.83	33.40	-6	3,430	-0.17%
2018/06/20	2	32.10	0	0.00	32.25	2	3,430	0.06%
2018/06/19	2	32.75	0	0.00	32.50	2	3,457	0.06%
2018/06/15	1	33.00	0	0.00	33.00	1	3,475	0.03%
2018/06/14	1	33.30	0	0.00	33.20	1	3,521	0.03%
2018/06/13	9	34.13	3	34.52	33.75	6	3,533	0.17%
2018/06/12	3	34.10	0	0.00	33.75	3	3,623	0.08%
2018/06/11	0	0.00	1	34.05	33.80	-1	3,678	-0.03%
2018/06/08	1	33.00	0	0.00	33.00	1	3,679	0.03%
2018/06/07	2	33.48	1	34.05	33.25	1	3,665	0.03%
2018/06/06	1	33.50	0	0.00	33.65	1	3,669	0.03%
2018/06/05	2	33.75	0	0.00	33.65	2	3,704	0.05%
2018/06/04	4	34.45	4	34.95	34.35	0	3,699	0.00%
2018/06/01	3	32.75	7	33.44	33.90	-4	3,653	-0.11%
2018/05/31	2	32.70	8	32.73	32.95	-6	3,601	-0.17%
2018/05/30	2	31.95	1	31.85	31.80	1	3,574	0.03%
2018/05/29	2	32.30	1	32.80	32.35	1	3,554	0.03%
2018/05/28	1	32.50	0	0.00	32.35	1	3,546	0.03%
2018/05/25	2	33.05	0	0.00	32.65	2	3,525	0.06%
2018/05/24	1	33.60	2	33.83	33.40	-1	3,497	-0.03%
2018/05/23	1	33.60	4	33.63	33.60	-3	3,467	-0.09%
2018/05/22	4	33.03	0	0.00	32.85	4	3,420	0.12%
2018/05/18	3	33.80	3	34.20	33.65	0	3,374	0.00%
2018/05/17	4	33.90	0	0.00	33.60	4	3,329	0.12%
2018/05/16	22	35.00	18	35.07	34.70	4	3,257	0.12%
2018/05/15	6	31.89	7	32.23	32.95	-1	2,953	-0.03%
2018/05/14	0	0.00	8	31.55	31.70	-8	2,885	-0.28%
2018/05/11	4	30.80	0	0.00	30.60	4	2,851	0.14%
2018/05/10	1	31.40	3	31.50	31.40	-2	2,816	-0.07%
2018/05/09	5	31.02	0	0.00	30.95	5	2,786	0.18%
2018/05/08	5	31.73	3	32.23	31.50	2	2,755	0.07%
2018/05/07	9	32.30	4	32.48	32.00	5	2,724	0.18%
2018/05/04	9	31.34	10	31.76	31.80	-1	2,672	-0.04%
2018/05/03	27	33.01	10	33.41	31.95	17	2,570	0.66%
2018/05/02	7	32.09	73.7	32.47	33.05	-66.7	2,180	-3.06%
2018/04/30	31	30.14	7	30.14	30.05	24	1,896	1.27%
2018/04/27	4	29.40	32	29.36	29.45	-28	1,873	-1.49%
2018/04/26	5	29.96	3	30.72	29.35	2	1,864	0.11%
2018/04/25	35	30.02	18	29.90	30.30	17	1,828	0.93%
2018/04/24	2	29.40	1	30.10	29.10	1	1,763	0.06%
2018/04/23	2	29.68	3	29.80	29.65	-1	1,744	-0.06%
2018/04/20	2	29.23	1	29.70	29.15	1	1,759	0.06%
2018/04/19	1	29.60	2	29.85	29.40	-1	1,755	-0.06%
2018/04/18	3	29.23	3	29.63	29.40	0	1,738	0.00%
2018/04/17	3	29.67	0	0.00	29.20	3	1,731	0.17%
2018/04/16	9	30.61	62	30.46	30.10	-53	1,714	-3.09%
2018/04/13	11	31.89	11	31.81	31.10	0	1,682	0.00%
2018/04/12	22	31.42	2	31.50	31.70	20	1,614	1.24%
2018/04/11	6	31.08	8	31.56	31.65	-2	1,573	-0.13%
2018/04/10	20	31.59	7	31.41	31.05	13	1,546	0.84%
2018/04/09	12	33.05	19	32.30	32.55	-7	1,485	-0.47%
2018/04/03	10	29.40	10	30.74	31.40	0	1,300	0.00%
2018/04/02	9	29.64	5	29.55	29.55	4	1,203	0.33%
2018/03/31	10	30.15	0	0.00	30.05	10	1,185	0.84%
2018/03/30	8	30.25	0	0.00	30.25	8	1,171	0.68%
2018/03/29	34	30.84	8	30.57	30.55	26	1,148	2.26%
2018/03/28	1	29.30	0	0.00	29.25	1	1,046	0.10%
2018/03/27	2	29.55	2	29.60	29.65	0	1,034	0.00%
2018/03/26	3	29.97	5	29.76	30.00	-2	1,016	-0.20%
2018/03/23	6	28.71	3	29.07	28.70	3	971	0.31%
2018/03/22	4	29.89	0	0.00	29.50	4	944	0.42%
2018/03/21	3	30.87	1	31.60	30.60	2	906	0.22%
2018/03/20	1	30.90	13	31.05	31.20	-12	870	-1.38%
2018/03/19	1	30.60	1	31.00	30.70	0	808	0.00%
2018/03/16	25	31.02	17	31.39	30.70	8	782	1.02%
2018/03/15	1	29.00	9	29.94	30.70	-8	646	-1.24%
2018/03/14	1	28.85	12	28.98	29.30	-11	565	-1.94%
2018/03/12	7	28.39	2	28.70	28.15	5	516	0.97%
2018/03/09	9	29.54	4	29.45	29.20	5	496	1.01%
2018/03/08	2	28.90	12	29.00	29.00	-10	444	-2.25%
2018/03/07	13	28.37	8	29.06	29.30	5	415	1.20%
2018/03/06	0	0.00	2	28.15	28.10	-2	328	-0.61%
2018/03/05	0	0.00	3	27.75	27.70	-3	319	-0.94%
2018/03/02	2	27.18	0	0.00	27.35	2	310	0.64%
2018/03/01	5	27.25	3	27.53	27.35	2	308	0.65%
2018/02/27	5	27.25	0	0.00	27.35	5	300	1.66%
2018/02/26	0	0.00	3	27.28	27.30	-3	299	-1.00%
2018/02/23	3	26.92	0	0.00	27.00	3	294	1.02%
2018/02/22	1	27.05	1	27.30	27.15	0	295	0.00%
2018/02/21	5	26.90	11	27.02	27.00	-6	299	-2.00%
2018/02/12	2	26.70	12	26.70	26.70	-10	300	-3.33%
2018/02/08	0	0.00	1	25.90	25.60	-1	290	-0.34%
2018/02/07	4	25.60	12	25.98	25.60	-8	291	-2.74%
2018/02/06	11	25.86	2	25.45	25.60	9	288	3.12%
2018/02/05	4	26.79	0	0.00	26.70	4	278	1.44%
2018/02/02	0	0.00	4	27.00	27.00	-4	277	-1.44%
2018/02/01	0	0.00	4	26.90	27.00	-4	276	-1.45%
2018/01/31	1	26.50	4	26.89	26.90	-3	275	-1.09%
2018/01/30	8	26.61	2	26.90	26.90	6	276	2.17%
2018/01/29	4	26.79	0	0.00	26.80	4	274	1.46%
2018/01/26	0	0.00	11	26.95	27.00	-11	276	-3.98%
2018/01/25	1	26.50	0	0.00	26.65	1	272	0.37%
2018/01/24	2	26.45	0	0.00	26.80	2	268	0.75%
2018/01/22	1	26.80	0	0.00	26.80	1	259	0.39%
2018/01/19	2	27.08	1	27.50	27.05	1	256	0.39%
2018/01/18	5	27.39	0	0.00	27.20	5	253	1.97%
2018/01/17	15	27.17	1	27.25	27.30	14	251	5.57%
2018/01/16	12	28.18	15	28.13	27.60	-3	244	-1.22%
2018/01/15	0	0.00	6	26.86	26.90	-6	202	-2.97%
2018/01/12	1	26.40	2	26.63	26.50	-1	195	-0.51%
2018/01/11	3	26.38	5	26.66	26.25	-2	194	-1.03%
2018/01/10	1	25.80	2	25.95	26.00	-1	189	-0.53%
2018/01/09	1	26.00	0	0.00	26.00	1	187	0.53%
2018/01/02	1	25.75	4	26.06	26.20	-3	213	-1.41%