健喬 (4114)-凱基-林口券商分點個股進出

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
41.15
漲跌
▼0.15
漲幅
-0.36%
成交量
1,160張
產業
上櫃生技醫療類股▲0.31%
256人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/06/17	0	0.00	3	41.58	41.40	-3	1,253	-0.24%
2024/06/11	1	41.00	0	0.00	40.95	1	1,247	0.08%
2024/06/07	1	41.20	0	0.00	41.05	1	1,276	0.08%
2024/06/06	0	0.00	7	40.29	40.30	-7	1,218	-0.57%
2024/05/29	1	39.95	0	0.00	40.00	1	1,246	0.08%
2024/05/20	1	40.75	0	0.00	40.30	1	1,245	0.08%
2024/05/17	6	40.24	1	40.20	40.25	5	1,214	0.41%
2024/05/14	0	0.00	9	39.90	39.65	-9	1,241	-0.72%
2024/05/10	1	39.30	0	0.00	39.55	1	1,236	0.08%
2024/04/29	0	0.00	0.1	38.70	38.85	-0.1	1,214	-0.01%
2024/03/28	1	40.15	0	0.00	39.55	1	1,446	0.07%
2024/03/15	1	38.70	0	0.00	38.60	1	1,628	0.06%
2024/03/13	0	0.00	2	38.95	38.65	-2	1,666	-0.12%
2024/03/04	0	38.85	0	0.00	38.75	0	2,434	0.00%
2024/03/01	0	0.00	2	38.85	38.90	-2	3,161	-0.06%
2024/02/26	0	0.00	6	39.20	39.20	-6	3,455	-0.17%
2024/02/23	6	38.90	0	0.00	38.50	6	3,440	0.17%
2024/02/22	0	0.00	0.3	39.15	39.05	-0.3	3,426	-0.01%
2024/02/20	0	0.00	5	39.20	39.25	-5	3,413	-0.15%
2024/02/19	0	39.35	0	0.00	39.25	0	3,405	0.00%
2024/02/16	0	0.00	15	39.24	39.35	-15	3,391	-0.44%
2024/02/02	1	37.70	1	37.66	37.45	0	3,323	0.00%
2024/01/24	11	38.01	2	38.10	37.90	9	3,389	0.27%
2024/01/23	0	0.00	1	37.70	37.65	-1	3,399	-0.03%
2024/01/18	1	37.10	0	0.00	37.10	1	3,463	0.03%
2024/01/17	1	37.65	1	37.85	37.40	0	3,431	0.00%
2024/01/11	0	0.00	0.3	38.50	38.55	-0.3	3,402	-0.01%
2024/01/09	2	38.58	0	0.00	38.40	2	3,408	0.06%
2024/01/05	0	0.00	2	39.75	39.50	-2	3,347	-0.06%
2024/01/04	0	0.00	2	39.20	39.15	-2	3,316	-0.06%
2024/01/03	4	39.69	2	39.95	39.35	2	3,307	0.06%
2023/12/28	0.9	38.60	0	0.00	38.40	0.9	3,157	0.03%
2023/12/27	0	0.00	0	38.60	38.60	0	3,147	0.00%
2023/12/26	0.7	38.80	0	0.00	38.55	0.7	3,141	0.02%
2023/12/25	3	38.75	0	0.00	38.50	3	3,137	0.10%
2023/12/22	1	39.30	0	0.00	39.15	1	3,119	0.03%
2023/12/21	0	0.00	1	39.75	39.75	-1	3,101	-0.03%
2023/12/19	5	39.30	0	0.00	38.95	5	3,013	0.17%
2023/12/18	1	39.05	0	0.00	39.10	1	2,994	0.03%
2023/12/15	0.7	38.80	0	0.00	38.70	0.7	2,972	0.02%
2023/12/14	1	38.70	0	0.00	38.35	1	2,962	0.03%
2023/12/12	2	39.43	0	0.00	38.90	2	2,911	0.07%
2023/12/11	1	39.70	0	0.00	39.65	1	2,855	0.04%
2023/12/08	0.1	40.35	0	0.00	40.10	0.1	2,830	0.00%
2023/12/07	1	40.85	0	0.00	40.75	1	2,789	0.04%
2023/12/06	0	0.00	1	41.30	41.50	-1	2,751	-0.04%
2023/12/05	3	42.27	1	41.70	41.50	2	2,718	0.07%
2023/12/04	1	42.00	0	0.00	41.95	1	2,575	0.04%
2023/12/01	1	40.70	11	41.83	41.30	-10	2,423	-0.41%
2023/11/30	0	40.30	1	40.20	40.20	-1	2,155	-0.05%
2023/11/29	2	41.28	3	41.50	41.10	-1	2,056	-0.05%
2023/11/28	28	41.85	10.3	41.76	42.00	17.7	1,935	0.92%
2023/11/27	0	0.00	4	41.55	41.55	-4	1,209	-0.33%
2023/11/22	0	37.85	0	0.00	37.60	0	893	0.00%
2023/11/17	1	37.60	0	0.00	37.60	1	918	0.11%
2023/11/15	0.9	37.10	0	0.00	37.05	0.9	925	0.10%
2023/11/14	0	37.00	0	0.00	36.80	0	931	0.00%
2023/11/09	1	37.70	0	0.00	37.25	1	960	0.10%
2023/11/01	2	37.50	0	0.00	37.35	2	1,269	0.16%
2023/10/30	6	38.18	3	37.90	37.90	3	1,296	0.23%
2023/10/11	1	37.35	0	0.00	37.05	1	1,527	0.07%
2023/10/05	0	0.00	5.5	37.70	37.60	-5.5	1,567	-0.35%
2023/09/22	0.5	37.50	0	0.00	37.20	0.5	1,769	0.03%
2023/09/19	0	0.00	9.3	38.00	38.05	-9.3	1,897	-0.49%
2023/09/15	1.5	37.53	1	37.70	37.55	0.5	1,970	0.02%
2023/09/05	0	0.00	4	36.45	36.50	-4	2,191	-0.18%
2023/08/31	2	36.65	0	0.00	36.65	2	2,354	0.08%
2023/08/29	5	35.75	0.1	35.90	35.65	4.9	2,390	0.21%
2023/08/28	2	36.25	0	0.00	35.80	2	2,413	0.08%
2023/08/21	0.3	36.40	0	0.00	36.55	0.3	2,552	0.01%
2023/08/14	4	36.21	100	36.00	35.65	-96	2,730	-3.52%
2023/08/10	1	39.80	0	0.00	39.50	1	2,644	0.04%
2023/08/09	1	39.90	0	0.00	39.70	1	2,683	0.04%
2023/08/08	0.3	40.10	0	0.00	39.90	0.3	2,795	0.01%
2023/08/07	0	0.00	9.1	44.15	44.45	-9.1	2,856	-0.32%
2023/08/04	0	0.00	1	43.80	43.90	-1	2,806	-0.04%
2023/08/02	0	0.00	2	43.05	43.10	-2	2,867	-0.07%
2023/07/31	0	0.00	2	43.20	43.30	-2	3,292	-0.06%
2023/07/28	2	43.10	1	43.15	43.15	1	3,478	0.03%
2023/07/24	1	42.95	0	0.00	42.95	1	3,814	0.03%
2023/07/20	0	0.00	3	43.75	43.70	-3	4,080	-0.07%
2023/07/14	0	0.00	1	43.20	43.05	-1	4,739	-0.02%
2023/07/13	1	42.65	3	42.65	42.50	-2	4,870	-0.04%
2023/07/12	6	42.92	0	0.00	42.60	6	5,127	0.12%
2023/07/03	0	0.00	1	43.65	43.65	-1	6,091	-0.02%
2023/06/30	1	44.15	0	0.00	43.95	1	6,119	0.02%
2023/06/28	1	43.15	2.1	43.89	43.70	-1.1	6,305	-0.02%
2023/06/27	0	0.00	1	43.80	43.55	-1	6,312	-0.02%
2023/06/20	1	43.25	3	42.97	43.00	-2	6,279	-0.03%
2023/06/19	2	44.08	2	44.10	43.90	0	6,249	0.00%
2023/06/16	40	44.83	0	0.00	44.40	40	6,234	0.64%
2023/06/15	0	0.00	2	44.45	44.65	-2	6,288	-0.03%
2023/06/09	1	45.50	0	0.00	45.55	1	6,586	0.02%
2023/06/07	31	45.99	0	0.00	45.35	31	6,732	0.46%
2023/06/05	1	44.75	0	0.00	44.75	1	6,935	0.01%
2023/06/02	0	0.00	1	44.15	44.15	-1	7,084	-0.01%
2023/06/01	0	0.00	2	44.15	44.00	-2	7,260	-0.03%
2023/05/30	2	43.95	0	0.00	43.95	2	7,506	0.03%
2023/05/26	0	0.00	3	44.58	44.55	-3	7,817	-0.04%
2023/05/25	1	45.30	0	0.00	45.20	1	7,913	0.01%
2023/05/19	4	44.15	0	0.00	44.20	4	8,617	0.05%
2023/05/16	5	44.50	0	0.00	44.25	5	9,502	0.05%
2023/05/12	2	44.15	8	44.29	44.85	-6	10,435	-0.06%
2023/05/11	10	45.45	2	46.08	45.25	8	10,758	0.07%
2023/05/10	3	47.02	0.3	47.00	46.85	2.7	11,241	0.02%
2023/05/09	3	46.92	0	0.00	46.75	3	11,720	0.03%
2023/05/08	2	47.78	5	48.25	47.50	-3	11,886	-0.03%
2023/05/05	52	49.03	3.5	49.45	48.15	48.5	12,075	0.40%
2023/05/04	5	48.76	3	48.58	49.00	2	11,930	0.02%
2023/05/03	3	47.60	2	48.10	48.10	1	11,896	0.01%
2023/05/02	0	0.00	0.1	48.15	47.95	-0.1	12,059	0.00%
2023/04/28	1.2	47.60	10	47.23	47.80	-8.8	12,211	-0.07%
2023/04/27	1.1	46.10	3	45.75	45.80	-1.9	12,194	-0.02%
2023/04/26	1	45.70	1	46.35	46.30	0	12,320	0.00%
2023/04/25	2	47.38	6	47.58	46.40	-4	12,432	-0.03%
2023/04/24	2.1	47.07	6	46.92	47.30	-3.9	12,450	-0.03%
2023/04/20	16	47.38	6	47.24	46.50	10	12,613	0.08%
2023/04/19	3	49.02	49	49.10	48.80	-46	12,677	-0.36%
2023/04/17	40.2	48.75	27	48.95	48.85	13.2	13,291	0.10%
2023/04/14	4	48.21	1	48.10	47.45	3	13,336	0.02%
2023/04/13	11	47.80	22	47.75	47.85	-11	13,703	-0.08%
2023/04/12	15	47.56	17	48.40	46.95	-2	13,914	-0.01%
2023/04/07	1	47.05	0	0.00	47.20	1	15,632	0.01%
2023/04/06	15	47.18	22	46.58	46.50	-7	16,785	-0.04%
2023/03/29	5	45.80	0	0.00	45.95	5	18,545	0.03%
2023/03/24	0	0.00	0.1	44.45	44.50	-0.1	21,084	0.00%
2023/03/23	2	44.05	10	44.30	43.90	-8	21,599	-0.04%
2023/03/22	1	43.90	0	0.00	43.90	1	22,585	0.00%
2023/03/16	10	43.85	0	0.00	43.90	10	27,136	0.04%
2023/03/14	10	45.45	11	45.47	45.25	-1	28,723	0.00%
2023/03/13	5	44.33	4	44.50	44.30	1	28,816	0.00%
2023/03/10	8	44.79	20	44.50	44.55	-12	28,767	-0.04%
2023/03/09	5	46.75	5	46.46	46.05	0	28,666	0.00%
2023/03/08	20	47.75	0	0.00	47.05	20	28,518	0.07%
2023/03/07	6	47.94	0	0.00	47.75	6	28,394	0.02%
2023/03/06	3	48.32	0	0.00	48.60	3	28,290	0.01%
2023/03/03	17	48.31	0	0.00	48.40	17	28,177	0.06%
2023/03/02	15	47.60	0	0.00	47.40	15	28,079	0.05%
2023/03/01	19	47.21	20	46.95	46.90	-1	28,058	0.00%
2023/02/24	6	47.97	4	47.90	47.75	2	28,020	0.01%
2023/02/23	4	47.85	2	48.38	48.40	2	27,889	0.01%
2023/02/22	12	48.69	19	48.39	47.60	-7	27,834	-0.03%
2023/02/21	4	48.65	79.1	48.67	48.90	-75.1	27,624	-0.27%
2023/02/20	0	0.00	9	47.24	47.20	-9	27,415	-0.03%
2023/02/17	0.1	47.15	8	47.19	46.90	-7.9	27,361	-0.03%
2023/02/15	11	47.86	10	46.88	47.00	1	27,265	0.00%
2023/02/14	99	48.25	1	48.15	48.15	98	27,087	0.36%
2023/02/13	43	48.47	35	48.57	48.80	8	26,635	0.03%
2023/02/10	7	46.74	5	47.06	46.30	2	26,062	0.01%
2023/02/09	29	47.07	20	46.86	46.80	9	25,768	0.04%
2023/02/08	64	47.04	33	47.03	47.40	31	25,344	0.12%
2023/02/07	58	45.07	110	44.84	45.95	-52	24,736	-0.21%	大賣/
2023/02/06	7	43.89	2	44.50	44.10	5	24,247	0.02%
2023/02/03	60	43.60	0	0.00	43.40	60	24,031	0.25%
2023/02/02	11	43.48	1	44.10	44.10	10	23,776	0.04%
2023/02/01	2	42.30	3	42.70	42.60	-1	23,565	0.00%
2023/01/31	1	43.40	0	0.00	42.60	1	23,426	0.00%
2023/01/30	11	44.21	1	44.80	43.40	10	23,222	0.04%
2023/01/17	1	44.60	3	44.67	44.80	-2	23,022	-0.01%
2023/01/16	7	45.16	6	44.86	45.30	1	22,892	0.00%
2023/01/13	10	44.20	10	43.95	43.95	0	22,776	0.00%
2023/01/06	40	45.21	50	46.06	44.80	-10	21,755	-0.05%
2023/01/05	1	44.75	2	44.85	44.75	-1	21,172	0.00%
2023/01/04	23	46.24	11	45.99	45.60	12	20,962	0.06%
2023/01/03	6	46.84	2	46.38	46.00	4	20,719	0.02%
2022/12/30	22	48.71	20	48.95	48.70	2	20,303	0.01%
2022/12/29	41	49.25	45	49.37	49.60	-4	19,937	-0.02%
2022/12/28	74	48.95	61	49.35	47.70	13	19,220	0.07%
2022/12/27	118	50.11	48	50.82	49.20	70	18,703	0.37%	大買/
2022/12/26	54	53.51	86	53.06	53.00	-32	17,936	-0.18%
2022/12/23	37	51.27	23	52.18	51.60	14	16,730	0.08%
2022/12/22	10	50.57	51	50.85	51.90	-41	16,072	-0.26%
2022/12/21	4	50.65	4	51.28	50.40	0	15,525	0.00%
2022/12/20	15	50.55	4.3	50.28	50.10	10.7	15,041	0.07%
2022/12/19	88	51.98	102	52.38	52.00	-14	14,377	-0.10%	大賣/
2022/12/16	22	51.38	15	50.46	50.20	7	13,240	0.05%
2022/12/15	38	51.33	29	51.86	50.80	9	12,817	0.07%
2022/12/14	47	50.04	51	50.68	52.20	-4	12,383	-0.03%
2022/12/13	56	51.00	69	50.86	51.00	-13	11,549	-0.11%
2022/12/12	87	48.65	72	48.81	48.15	15	10,331	0.15%
2022/12/09	94	47.50	92	48.41	48.50	2	9,634	0.02%
2022/12/08	103	44.81	102.3	45.03	46.40	0.7	8,635	0.01%	大買/大賣/
2022/12/07	21	42.88	75	43.11	45.10	-54	7,546	-0.72%
2022/12/06	4	39.21	5	39.34	41.00	-1	6,731	-0.01%
2022/12/05	0.1	37.80	9	37.52	38.65	-8.9	6,303	-0.14%
2022/11/29	0	0.00	2	35.90	35.90	-2	6,997	-0.03%
2022/11/28	0	0.00	1	36.05	36.20	-1	7,308	-0.01%
2022/11/25	2	35.58	1	36.05	35.30	1	7,745	0.01%
2022/11/24	9	36.52	1	37.25	36.40	8	8,558	0.09%
2022/11/23	2	36.90	4	37.03	37.10	-2	8,674	-0.02%
2022/11/22	5	36.92	4	37.09	36.60	1	8,770	0.01%
2022/11/21	1	36.70	2	37.00	36.95	-1	8,998	-0.01%
2022/11/18	2	36.03	2	36.35	36.10	0	9,449	0.00%
2022/11/17	2	36.60	3	36.92	36.35	-1	10,198	-0.01%
2022/11/16	4	35.99	5	36.42	36.30	-1	10,604	-0.01%
2022/11/14	1	35.90	0	0.00	35.75	1	12,435	0.01%
2022/11/11	0	0.00	2.5	36.10	35.90	-2.5	12,962	-0.02%
2022/11/10	1	35.35	0	0.00	35.30	1	13,028	0.01%
2022/11/09	4	35.86	4	36.09	35.65	0	13,130	0.00%
2022/11/08	0	0.00	1	36.05	35.30	-1	13,127	-0.01%
2022/11/07	0	0.00	1	34.45	34.50	-1	13,250	-0.01%
2022/11/04	1	34.00	1	34.40	34.10	0	13,377	0.00%
2022/11/02	0	0.00	1	34.15	33.95	-1	13,655	-0.01%
2022/11/01	13	33.37	15	33.46	33.60	-2	13,774	-0.01%
2022/10/31	1.4	32.61	0	0.00	32.55	1.4	13,962	0.01%
2022/10/24	1	32.30	1	32.50	31.85	0	14,402	0.00%
2022/10/19	1	34.05	1	34.30	33.85	0	14,875	0.00%
2022/10/14	2	34.75	3	34.38	34.70	-1	15,441	-0.01%
2022/10/12	1	34.85	1	34.45	34.70	0	15,513	0.00%
2022/10/11	0	0.00	1	35.00	34.15	-1	15,612	-0.01%
2022/10/05	0	0.00	2	36.40	35.60	-2	16,332	-0.01%
2022/10/04	0	0.00	1	36.65	36.40	-1	16,389	-0.01%
2022/10/03	6	35.15	6	35.50	35.40	0	16,450	0.00%
2022/09/30	3	35.55	10	35.10	35.65	-7	16,493	-0.04%
2022/09/29	3	35.52	10	35.96	35.65	-7	16,499	-0.04%
2022/09/27	4	35.35	16	35.67	36.05	-12	16,676	-0.07%
2022/09/26	2	35.23	3.1	35.31	35.00	-1.1	16,714	-0.01%
2022/09/23	9	36.74	33	36.55	36.30	-24	16,860	-0.14%
2022/09/22	38	37.71	13.2	38.26	37.65	24.9	17,337	0.14%
2022/09/20	3	37.12	4	37.46	37.20	-1	17,765	-0.01%
2022/09/19	1	36.45	0	0.00	36.20	1	17,885	0.01%
2022/09/16	5	37.38	6	37.18	37.00	-1	18,239	-0.01%
2022/09/15	22	38.35	4	38.85	38.10	18	18,246	0.10%
2022/09/14	20	39.31	13	39.35	38.90	7	18,213	0.04%
2022/09/13	5	39.48	20	39.14	39.50	-15	17,954	-0.08%
2022/09/12	7	38.61	4	38.94	39.10	3	18,058	0.02%
2022/09/08	0	0.00	8	38.08	38.60	-8	17,869	-0.04%
2022/09/07	11	37.63	6	37.90	37.45	5	17,718	0.03%
2022/09/06	11	36.67	2.2	36.82	36.80	8.8	17,490	0.05%
2022/09/05	8	38.44	4	39.20	38.05	4	17,235	0.02%
2022/09/02	21	38.68	14	38.83	38.95	7	17,038	0.04%
2022/09/01	16	39.14	13.1	39.01	38.50	3	16,780	0.02%
2022/08/31	35	39.24	53	39.54	39.15	-18	16,307	-0.11%
2022/08/30	3	37.50	6	37.50	38.20	-3	15,420	-0.02%
2022/08/29	13	36.62	19	37.21	36.85	-6	15,276	-0.04%
2022/08/26	13	38.27	8	38.48	37.70	5	15,086	0.03%
2022/08/25	36.8	38.27	1	38.55	38.40	35.8	14,733	0.24%
2022/08/24	30	37.09	43.1	37.04	38.60	-13.1	14,197	-0.09%
2022/08/23	19.2	36.61	46.2	36.70	36.25	-27.1	13,374	-0.20%
2022/08/22	50	39.51	19	39.20	38.80	31	12,812	0.24%
2022/08/19	20	36.58	16.1	37.37	37.80	3.9	11,549	0.03%
2022/08/18	49	34.38	62	34.62	34.40	-13	10,791	-0.12%
2022/08/17	22.2	32.62	0	0.00	32.45	22.2	10,213	0.22%
2022/08/16	5.3	32.61	7	32.75	32.75	-1.7	10,044	-0.02%
2022/08/15	5	31.40	2	31.80	31.85	3	9,833	0.03%
2022/08/12	5	32.01	4	31.75	31.75	1	9,737	0.01%
2022/08/11	16	32.90	0	0.00	32.85	16	9,496	0.17%
2022/08/10	0	0.00	11	32.79	33.15	-11	9,336	-0.12%
2022/08/09	0	0.00	3	32.20	32.25	-3	9,134	-0.03%
2022/08/08	15	31.59	18	31.99	32.00	-3	9,054	-0.03%
2022/08/05	2	32.50	7	32.58	32.45	-5	8,903	-0.06%
2022/08/04	0	0.00	9	31.20	31.60	-9	8,694	-0.10%
2022/08/02	8	31.78	0	0.00	31.15	8	8,478	0.09%
2022/08/01	0	0.00	5	31.65	31.80	-5	8,336	-0.06%
2022/07/29	13	31.45	0	0.00	31.20	13	8,250	0.16%
2022/07/28	13	31.69	14	31.85	31.90	-1	8,149	-0.01%
2022/07/27	4	31.05	5	31.00	30.90	-1	7,973	-0.01%
2022/07/26	8	31.43	6	31.91	31.50	2	7,878	0.03%
2022/07/25	16	32.18	8	32.15	32.60	8	7,561	0.11%
2022/07/22	9	30.94	15	30.75	31.55	-6	7,174	-0.08%
2022/07/21	8	29.69	0	0.00	29.65	8	6,983	0.11%
2022/07/20	3	30.45	5	30.27	30.10	-2	6,930	-0.03%
2022/07/19	3	31.30	2	31.00	31.00	1	6,846	0.01%
2022/07/18	5	30.89	3	31.30	31.60	2	6,753	0.03%
2022/07/15	16	32.07	4	32.46	31.70	12	6,673	0.18%
2022/07/14	6	32.01	15	31.59	31.90	-9	6,479	-0.14%
2022/07/13	2	31.50	11	31.13	31.90	-9	6,177	-0.15%
2022/07/12	10	29.95	1	29.55	30.00	9	5,992	0.15%
2022/07/11	18	29.68	2	29.28	29.60	16	5,961	0.27%
2022/07/07	2	32.15	17	31.98	32.05	-15	5,767	-0.26%
2022/07/06	5	31.50	1	33.15	31.40	4	5,707	0.07%
2022/07/05	4	32.85	1	31.80	33.55	3	5,586	0.05%
2022/07/04	8	31.78	12	32.05	32.00	-4	5,325	-0.08%
2022/07/01	5	31.85	3	32.20	31.50	2	5,171	0.04%
2022/06/30	16	34.19	21	33.91	33.05	-5	4,930	-0.10%
2022/06/29	13	33.82	20.1	33.40	34.85	-7.1	4,321	-0.16%
2022/06/28	12	33.96	17	33.83	32.40	-5	3,774	-0.13%
2022/06/27	18	33.47	16	33.56	33.95	2	3,544	0.06%
2022/06/24	18	31.84	39	32.09	33.50	-21	3,251	-0.65%
2022/06/23	19	30.63	16	30.31	30.90	3	2,785	0.11%
2022/06/22	5	30.04	2	30.13	29.85	3	2,629	0.11%
2022/06/21	25	29.25	16	29.90	30.15	9	2,485	0.36%
2022/06/20	33	30.19	15	30.48	29.30	18	2,363	0.76%
2022/06/16	2	29.05	1	29.30	28.85	1	1,952	0.05%
2022/06/15	1	28.75	0	0.00	28.85	1	1,889	0.05%
2022/06/14	1	28.50	0	0.00	28.75	1	1,859	0.05%
2022/06/13	1	29.00	5	29.04	28.25	-4	1,835	-0.22%
2022/06/10	4	28.19	0	0.00	28.85	4	1,784	0.22%
2022/06/09	1	28.05	1	27.95	27.95	0	1,705	0.00%
2022/06/08	2	27.40	5	27.28	27.50	-3	1,671	-0.18%
2022/06/07	3	27.77	2	27.70	27.45	1	1,665	0.06%
2022/06/06	3	27.00	1	26.90	27.00	2	1,608	0.12%
2022/05/27	0	0.00	1	26.15	26.20	-1	1,661	-0.06%
2022/05/26	0	0.00	1	26.30	26.15	-1	1,672	-0.06%
2022/05/24	0	0.00	1	26.50	26.35	-1	1,715	-0.06%
2022/05/23	0	0.00	1	26.55	26.45	-1	1,723	-0.06%
2022/05/18	0	0.00	2	26.80	26.80	-2	1,772	-0.11%
2022/05/17	0	0.00	10	26.85	26.55	-10	1,786	-0.56%
2022/05/13	2	25.90	3	25.75	26.10	-1	1,756	-0.06%
2022/05/05	1	26.65	0	0.00	26.65	1	1,713	0.06%
2022/04/29	1	27.85	0	0.00	27.40	1	1,702	0.06%
2022/04/27	0	0.00	1	27.30	27.65	-1	1,662	-0.06%
2022/04/18	4	28.95	6	28.79	28.95	-2	1,321	-0.15%
2022/04/15	4	27.76	1	27.75	27.65	3	1,223	0.25%
2022/04/14	1	27.05	0.1	26.80	27.45	0.9	1,120	0.08%
2022/04/13	0	0.00	0.7	26.60	26.80	-0.7	1,077	-0.07%
2022/04/11	7	26.29	0	0.00	26.40	7	1,031	0.68%
2022/04/08	2	26.10	0	0.00	26.10	2	1,004	0.20%
2022/04/07	4	26.00	1	26.00	26.00	3	994	0.30%
2022/04/06	2	25.88	0	0.00	26.00	2	983	0.20%
2022/04/01	2	25.43	7	25.49	25.50	-5	948	-0.53%
2022/03/31	0	0.00	0.2	25.10	25.10	-0.2	945	-0.03%
2022/03/30	5	25.56	2	25.48	25.40	3	925	0.32%
2022/03/02	0	0.00	1.4	24.89	24.95	-1.4	924	-0.15%
2022/03/01	0	0.00	12	24.95	24.80	-12	915	-1.31%
2022/02/25	4	24.45	4	24.55	24.70	0	900	0.00%
2022/02/24	0	0.00	0.2	24.60	24.15	-0.2	880	-0.02%
2022/02/11	0	0.00	2	24.35	24.30	-2	757	-0.26%
2022/01/13	0	0.00	2	23.95	23.95	-2	669	-0.30%
2022/01/11	0	0.00	1	24.05	23.85	-1	655	-0.15%
2022/01/06	1	23.75	0	0.00	23.75	1	596	0.17%
2021/12/21	2	23.65	1	23.60	23.65	1	546	0.18%
2021/12/14	1	24.65	1	24.40	23.85	0	551	0.00%
2021/11/30	0.1	22.50	0	0.00	22.50	0.1	452	0.02%
2021/11/29	1	22.35	0	0.00	22.30	1	450	0.22%
2021/11/15	1	22.75	0	0.00	22.80	1	432	0.23%
2021/11/08	0.8	23.25	0	0.00	23.20	0.8	439	0.18%
2021/11/02	1.3	23.05	0	0.00	22.95	1.3	432	0.31%
2021/09/24	1	23.20	0	0.00	23.50	1	563	0.18%
2021/09/23	0	0.00	10	23.05	23.00	-10	577	-1.73%
2021/09/22	0.2	25.60	0	0.00	25.50	0.2	628	0.03%
2021/09/15	1	25.55	1	25.65	25.65	0	603	0.00%
2021/09/13	0	0.00	10	25.67	25.55	-10	606	-1.65%
2021/09/06	0	0.00	5	25.30	25.15	-5	602	-0.83%
2021/07/29	10	25.30	0	0.00	25.30	10	1,040	0.96%
2021/07/15	1	25.50	0	0.00	25.55	1	1,151	0.09%
2021/07/12	5	25.65	0	0.00	25.60	5	1,160	0.43%
2021/07/08	5	25.75	0	0.00	25.80	5	1,188	0.42%
2021/07/02	5	25.70	0	0.00	25.75	5	1,281	0.39%
2021/06/29	4	26.18	4	26.23	26.00	0	1,280	0.00%
2021/06/25	0	0.00	1	25.35	25.25	-1	1,221	-0.08%
2021/06/09	1	25.05	0	0.00	25.05	1	1,360	0.07%
2021/06/04	0	0.00	3	24.95	24.90	-3	1,405	-0.21%
2021/06/02	3	25.05	0	0.00	24.95	3	1,433	0.21%
2021/05/28	0	0.00	1	25.35	25.30	-1	1,428	-0.07%
2021/05/25	0	0.00	15	25.45	25.25	-15	1,439	-1.04%
2021/05/24	1	26.25	1	26.10	26.15	0	1,416	0.00%
2021/05/21	0	0.00	5	24.50	24.45	-5	1,291	-0.39%
2021/05/19	0	0.00	25	24.45	24.45	-25	1,320	-1.89%
2021/05/18	1	23.75	65	24.16	24.60	-64	1,327	-4.82%
2021/05/17	5	24.25	0	0.00	23.60	5	1,316	0.38%
2021/05/14	0	0.00	2	24.70	24.60	-2	1,293	-0.15%
2021/05/12	20	24.35	38	25.40	24.55	-18	1,263	-1.42%
2021/05/04	55	26.21	5	25.85	25.55	50	1,400	3.57%
2021/05/03	73	26.65	0	0.00	26.45	73	1,502	4.86%
2021/04/29	0	0.00	6	26.60	26.65	-6	1,482	-0.40%
2021/04/27	0	0.00	12	26.64	26.75	-12	1,482	-0.81%
2021/04/26	2	26.10	0	0.00	26.15	2	1,456	0.14%
2021/04/19	2	26.55	0	0.00	26.50	2	1,418	0.14%
2021/04/14	6	26.20	0	0.00	26.10	6	1,395	0.43%
2021/04/13	2	26.85	0	0.00	26.50	2	1,374	0.15%
2021/04/12	3	27.00	0	0.00	27.00	3	1,360	0.22%
2021/04/01	0	0.00	10	26.30	26.35	-10	1,327	-0.75%
2021/03/24	7	26.94	0	0.00	26.90	7	1,282	0.55%
2021/03/23	0	0.00	10	26.60	26.65	-10	1,248	-0.80%
2021/03/22	3	26.45	0	0.00	26.30	3	1,225	0.24%
2021/03/11	0	0.00	9	26.30	26.05	-9	1,186	-0.76%
2021/03/03	0	0.00	4	25.50	25.65	-4	1,137	-0.35%
2021/02/26	0	0.00	1	25.55	25.65	-1	1,120	-0.09%
2021/02/23	0	0.00	1	25.65	25.60	-1	1,112	-0.09%
2021/02/22	4	25.20	0	0.00	25.30	4	1,089	0.37%
2021/02/19	0	0.00	1	24.65	25.05	-1	1,106	-0.09%
2021/02/04	11	24.34	0	0.00	24.30	11	1,122	0.98%
2021/01/28	1	24.00	0	0.00	24.05	1	1,128	0.09%
2021/01/25	0	0.00	1	25.80	26.05	-1	937	-0.11%
2021/01/20	4	23.90	0	0.00	24.05	4	795	0.50%
2020/12/25	3	24.90	0	0.00	24.85	3	741	0.40%
2020/12/16	0	0.00	3	25.10	25.00	-3	844	-0.36%
2020/12/15	1	25.00	0	0.00	24.75	1	851	0.12%
2020/12/03	0	0.00	2	25.90	25.65	-2	1,306	-0.15%
2020/12/02	0.5	26.00	0	0.00	26.00	0.5	1,301	0.04%
2020/11/30	2	25.50	0	0.00	25.55	2	1,292	0.15%
2020/11/27	0	0.00	3	25.55	25.50	-3	1,294	-0.23%
2020/11/17	0	0.00	20	25.22	25.30	-20	1,411	-1.42%
2020/11/11	0	0.00	0.2	24.85	24.95	-0.2	1,579	-0.01%
2020/11/05	0	0.00	10	24.85	24.80	-10	1,881	-0.53%
2020/11/02	10	24.40	0	0.00	24.30	10	2,008	0.50%
2020/10/16	1	24.40	0	0.00	24.40	1	2,511	0.04%
2020/10/06	0.3	25.20	0	0.00	25.15	0.3	2,809	0.01%
2020/10/05	0	0.00	0.2	25.20	25.20	-0.2	3,192	-0.01%
2020/09/25	0.6	24.15	0	0.00	24.15	0.6	3,503	0.02%
2020/09/24	20	24.85	0	0.00	25.15	20	3,506	0.57%
2020/09/22	10	25.60	0	0.00	25.70	10	3,529	0.28%
2020/09/09	10	26.85	0	0.00	26.90	10	4,144	0.24%
2020/09/08	0	0.00	1	26.60	27.60	-1	4,067	-0.02%
2020/09/07	0	0.00	0.1	25.85	25.85	-0.1	3,817	0.00%
2020/09/02	1	26.20	0	0.00	26.10	1	3,837	0.03%
2020/09/01	0	0.00	7	26.49	26.25	-7	3,832	-0.18%
2020/08/31	0	0.00	6.1	26.72	26.70	-6.1	3,814	-0.16%
2020/08/28	0.1	26.75	1	27.30	26.85	-0.9	3,797	-0.02%
2020/08/26	0	0.00	7	26.99	26.70	-7	3,763	-0.19%
2020/08/25	2	26.70	4	26.75	26.70	-2	3,744	-0.05%
2020/08/24	1	26.85	0	0.00	26.85	1	3,749	0.03%
2020/08/21	4	26.85	3	26.50	26.50	1	3,743	0.03%
2020/08/20	3	26.45	7	26.41	26.30	-4	3,763	-0.11%
2020/08/19	6	27.10	1	27.15	26.90	5	3,896	0.13%
2020/08/17	1.9	26.88	2	26.95	26.85	-0.1	3,879	0.00%
2020/08/14	0	0.00	0.4	26.80	26.90	-0.4	3,847	-0.01%
2020/08/12	5	27.00	0	0.00	27.00	5	3,751	0.13%
2020/08/10	0	0.00	5	26.75	26.65	-5	3,546	-0.14%
2020/08/04	0	0.00	41	26.29	26.30	-41	3,385	-1.21%
2020/08/03	0	0.00	12	25.80	25.90	-12	3,222	-0.37%
2020/07/30	10	23.70	0	0.00	23.90	10	3,179	0.31%
2020/07/28	20	23.50	0	0.00	22.90	20	3,166	0.63%
2020/07/27	5	23.95	0	0.00	23.20	5	3,144	0.16%
2020/07/23	0	0.00	1	25.00	24.90	-1	3,078	-0.03%
2020/07/17	0	0.00	6	24.27	24.45	-6	2,932	-0.20%
2020/07/16	0	0.00	5	25.05	25.10	-5	2,891	-0.17%
2020/07/15	20	25.58	0	0.00	25.05	20	2,874	0.70%
2020/07/14	1	26.10	0	0.00	25.50	1	2,832	0.04%
2020/07/13	1	26.55	0	0.00	26.90	1	2,762	0.04%
2020/07/10	11	27.86	10	27.80	26.90	1	2,657	0.04%
2020/07/09	5	26.05	5	26.00	26.00	0	2,273	0.00%
2020/07/03	2	26.20	0	0.00	26.25	2	1,934	0.10%
2020/07/02	0	0.00	10	26.80	26.55	-10	1,910	-0.52%
2020/06/30	5	27.60	1	27.70	26.90	4	1,882	0.21%
2020/06/29	0	0.00	3	26.00	26.60	-3	1,657	-0.18%
2020/06/24	2	24.40	0	0.00	24.20	2	1,482	0.13%
2020/06/19	1	25.30	0	0.00	25.10	1	1,459	0.07%
2020/06/18	0	0.00	25	25.58	25.90	-25	1,407	-1.78%
2020/06/17	3	25.40	4	24.91	25.40	-1	1,241	-0.08%
2020/06/15	20	24.23	0	0.00	23.80	20	1,184	1.69%
2020/06/10	0	0.00	1	24.15	24.10	-1	1,191	-0.08%
2020/06/03	2	23.20	0	0.00	23.25	2	1,207	0.17%
2020/06/02	0	0.00	0.1	23.10	23.10	-0.1	1,203	-0.01%
2020/05/27	0	0.00	1	25.60	24.35	-1	1,141	-0.09%
2020/05/26	3	25.48	12	27.66	25.35	-9	1,098	-0.82%
2020/05/25	0	0.00	2	26.40	26.40	-2	898	-0.22%
2020/05/20	1	23.80	0	0.00	23.90	1	816	0.12%
2020/05/19	0	0.00	4.1	23.90	23.90	-4.1	814	-0.50%
2020/05/14	0	0.00	1	23.05	22.90	-1	795	-0.13%
2020/05/13	0	0.00	1	23.40	23.40	-1	827	-0.12%
2020/05/12	0	0.00	1	23.35	23.40	-1	831	-0.12%
2020/05/06	2.4	24.33	0	0.00	24.35	2.4	839	0.29%
2020/05/04	0	0.00	2	22.65	23.00	-2	833	-0.24%
2020/04/10	2	20.90	0	0.00	21.00	2	1,055	0.19%
2020/04/07	10	20.25	0	0.00	20.15	10	1,040	0.96%
2020/04/06	2	19.85	0	0.00	20.05	2	1,033	0.19%
2020/04/01	0	0.00	2	20.03	19.65	-2	1,021	-0.20%
2020/03/30	0.6	18.70	0	0.00	18.70	0.6	987	0.06%
2020/03/27	1	18.30	0	0.00	18.30	1	983	0.10%
2020/03/24	0	0.00	206	16.13	16.10	-206	1,018	-20.23%	大賣/鉅額交易
2020/03/23	0.2	15.55	0	0.00	15.65	0.2	1,006	0.02%
2020/03/20	50	16.40	0	0.00	16.40	50	997	5.01%
2020/03/19	156	15.73	0	0.00	15.70	156	986	15.81%	大買/鉅額交易
2020/03/09	1	23.40	1	23.65	22.90	0	869	0.00%
2020/02/20	0	0.00	1	23.55	23.55	-1	973	-0.10%
2020/02/18	0	0.00	1	23.65	23.55	-1	973	-0.10%
2020/02/17	0	0.00	1	23.70	23.60	-1	972	-0.10%
2020/02/13	10	23.90	0	0.00	23.60	10	965	1.04%
2020/02/10	0	0.00	1	23.80	23.70	-1	920	-0.11%
2020/02/05	1	24.15	0	0.00	23.85	1	892	0.11%
2020/02/04	2	24.03	403	23.84	23.85	-401	878	-45.65%	大賣/鉅額交易
2020/02/03	6	24.71	1	24.55	24.20	5	848	0.59%
2020/01/31	7	26.31	6	25.43	24.80	1	846	0.12%
2020/01/30	86	25.95	10	26.05	26.45	76	761	9.98%
2020/01/20	1	24.05	0	0.00	24.05	1	582	0.17%
2020/01/16	1	24.00	0	0.00	24.05	1	592	0.17%
2020/01/15	1	24.05	0	0.00	24.05	1	595	0.17%
2020/01/14	1	24.10	0	0.00	24.10	1	605	0.17%
2020/01/10	1	24.05	0	0.00	24.05	1	608	0.16%
2020/01/08	1	24.20	0	0.00	24.10	1	616	0.16%
2020/01/07	1	24.15	0	0.00	24.10	1	620	0.16%
2020/01/06	1	24.10	0	0.00	24.10	1	626	0.16%
2020/01/02	1	24.25	0	0.00	24.45	1	645	0.15%
2019/12/30	3	24.27	0	0.00	24.25	3	664	0.45%
2019/12/27	1	24.25	0	0.00	24.25	1	662	0.15%
2019/12/26	32	24.33	0	0.00	24.25	32	665	4.81%
2019/12/24	34	24.53	0	0.00	24.55	34	672	5.05%
2019/12/23	53	24.74	0	0.00	24.60	53	685	7.74%
2019/12/20	100	24.80	1	24.70	24.95	99	657	15.06%
2019/12/19	1	24.20	0	0.00	24.25	1	624	0.16%
2019/12/18	0	0.00	1	24.20	24.30	-1	625	-0.16%
2019/12/17	2	24.23	0	0.00	24.20	2	634	0.32%
2019/12/16	5	24.11	0	0.00	24.10	5	635	0.79%
2019/12/13	100	24.17	0	0.00	24.05	100	638	15.67%
2019/12/11	20	24.45	0.1	24.30	24.30	19.9	628	3.17%
2019/11/28	7	25.36	4	25.49	25.35	3	699	0.43%
2019/11/21	0.2	24.25	0	0.00	24.25	0.2	578	0.03%
2019/11/14	0.5	24.00	0	0.00	23.95	0.5	588	0.08%
2019/10/22	1	24.20	0	0.00	24.00	1	604	0.17%
2019/09/16	2.4	25.58	0	0.00	25.50	2.4	593	0.40%
2019/09/09	0	0.00	0.1	25.80	25.80	-0.1	595	-0.01%
2019/08/23	4	24.95	0	0.00	24.90	4	488	0.82%
2019/08/22	5	25.00	0	0.00	25.00	5	488	1.02%
2019/08/02	10	25.15	0	0.00	25.10	10	577	1.73%
2019/07/12	1	26.75	0	0.00	26.75	1	622	0.16%
2019/07/11	2	27.10	0	0.00	27.00	2	613	0.33%
2019/07/05	1	30.60	0	0.00	30.65	1	576	0.17%
2019/06/24	0	0.00	2	29.90	29.90	-2	627	-0.32%
2019/05/16	2	29.05	0	0.00	30.20	2	757	0.26%
2019/05/15	0	0.00	2	30.25	30.25	-2	754	-0.27%
2019/05/08	0	0.00	8	29.80	30.00	-8	669	-1.20%
2019/05/06	0	0.00	1	29.30	29.25	-1	636	-0.16%
2019/04/25	0	0.00	0.1	29.15	29.25	-0.1	624	-0.02%
2019/04/16	1	29.15	0	0.00	29.30	1	657	0.15%
2019/04/02	0	0.00	5	28.95	28.90	-5	740	-0.67%
2019/02/26	2	28.80	0	0.00	28.75	2	764	0.26%
2019/02/21	0	0.00	2	29.20	29.10	-2	754	-0.27%
2019/02/19	0	0.00	3	29.30	29.30	-3	744	-0.40%
2019/02/18	3	29.70	4	29.55	29.70	-1	729	-0.14%
2019/02/15	1	29.55	10	29.50	29.15	-9	702	-1.28%
2019/02/14	3	28.62	0	0.00	28.90	3	662	0.45%
2019/01/22	2	27.65	0	0.00	27.40	2	643	0.31%
2019/01/15	1	27.80	0	0.00	27.75	1	695	0.14%
2019/01/09	2	29.15	0	0.00	28.60	2	765	0.26%
2019/01/04	4	28.78	3	28.50	28.60	1	761	0.13%
2019/01/03	3	28.47	0	0.00	28.60	3	735	0.41%
2018/12/26	0	0.00	1	27.20	27.20	-1	853	-0.12%
2018/12/20	0	0.00	5	28.40	28.20	-5	933	-0.54%
2018/12/17	0	0.00	5	28.25	28.05	-5	882	-0.57%
2018/12/14	0	0.00	5	27.95	28.00	-5	875	-0.57%
2018/12/07	2	27.00	2	27.00	27.90	0	893	0.00%
2018/12/06	2	27.20	2	26.45	26.70	0	896	0.00%
2018/12/04	0	0.00	1	27.60	27.50	-1	930	-0.11%
2018/11/13	0	0.00	1	25.60	26.25	-1	983	-0.10%
2018/10/29	1	24.40	0	0.00	24.50	1	1,340	0.07%
2018/10/26	3	24.85	0	0.00	24.90	3	1,355	0.22%
2018/10/25	0	0.00	3	25.02	24.95	-3	1,360	-0.22%
2018/10/19	0	0.00	11	26.91	27.00	-11	1,446	-0.76%
2018/10/18	3	27.55	3	27.35	27.30	0	1,454	0.00%
2018/10/16	0	0.00	6	26.50	27.30	-6	1,395	-0.43%
2018/10/15	0	0.00	2	25.95	26.00	-2	1,407	-0.14%
2018/10/12	0	0.00	3	25.95	26.35	-3	1,415	-0.21%
2018/10/09	14	28.85	1	28.75	28.20	13	1,419	0.92%
2018/10/04	11	28.61	0	0.00	28.50	11	1,463	0.75%
2018/10/03	15	28.47	2	28.73	29.20	13	1,480	0.88%
2018/10/01	0	0.00	1	27.80	27.80	-1	1,468	-0.07%
2018/09/28	4	27.50	0	0.00	27.60	4	1,474	0.27%
2018/09/25	10	27.75	0	0.00	27.75	10	1,491	0.67%
2018/09/19	0.2	27.60	0	0.00	27.60	0.2	1,501	0.01%
2018/09/06	0	0.00	0.2	28.25	27.90	-0.2	1,501	-0.01%
2018/09/05	0	0.00	0.5	28.20	28.05	-0.5	1,545	-0.03%
2018/08/30	1	28.70	0	0.00	28.60	1	1,636	0.06%
2018/08/24	0	0.00	1	27.75	27.95	-1	1,839	-0.05%
2018/08/14	1	30.30	0	0.00	30.50	1	2,000	0.05%
2018/08/08	2	34.80	0	0.00	34.35	2	2,311	0.09%
2018/08/07	2	35.50	2	35.15	34.70	0	2,341	0.00%
2018/08/02	0	0.00	0.1	33.75	33.80	-0.1	2,251	0.00%
2018/07/30	0	0.00	2	34.65	33.85	-2	2,309	-0.09%
2018/07/18	0	0.00	1	33.00	32.95	-1	3,068	-0.03%
2018/07/17	0	0.00	1	34.10	33.25	-1	3,073	-0.03%
2018/07/12	2	33.60	0	0.00	33.90	2	3,025	0.07%
2018/07/09	1	30.70	3	32.77	32.50	-2	2,948	-0.07%
2018/06/26	0	0.00	3	32.55	32.55	-3	3,388	-0.09%
2018/06/20	0	0.00	2	32.25	32.25	-2	3,430	-0.06%
2018/06/14	0	0.00	3	34.05	33.20	-3	3,521	-0.09%
2018/06/13	0	0.00	16	33.92	33.75	-16	3,533	-0.45%
2018/06/11	1	33.95	0	0.00	33.80	1	3,678	0.03%
2018/06/08	0	0.00	4	33.05	33.00	-4	3,679	-0.11%
2018/06/07	1	33.25	0	0.00	33.25	1	3,665	0.03%
2018/06/06	3	33.90	0	0.00	33.65	3	3,669	0.08%
2018/06/05	3	33.97	0	0.00	33.65	3	3,704	0.08%
2018/06/04	5	35.00	2	34.25	34.35	3	3,699	0.08%
2018/05/31	1	32.05	0	0.00	32.95	1	3,601	0.03%
2018/05/30	0	0.00	10	31.85	31.80	-10	3,574	-0.28%
2018/05/29	10	32.60	0	0.00	32.35	10	3,554	0.28%
2018/05/25	0	0.00	3	33.10	32.65	-3	3,525	-0.09%
2018/05/24	3	33.95	0	0.00	33.40	3	3,497	0.09%
2018/05/22	0	0.00	1	33.00	32.85	-1	3,420	-0.03%
2018/05/21	0	0.00	2	33.75	33.65	-2	3,393	-0.06%
2018/05/17	0	0.00	0.4	33.40	33.60	-0.4	3,329	-0.01%
2018/05/16	22	35.07	7	35.34	34.70	15	3,257	0.46%
2018/05/15	1	32.85	1	32.95	32.95	0	2,953	0.00%
2018/05/08	0	0.00	7	31.94	31.50	-7	2,755	-0.25%
2018/05/07	2	32.70	2	32.40	32.00	0	2,724	0.00%
2018/05/04	5.4	32.01	7	32.10	31.80	-1.6	2,672	-0.06%
2018/05/03	10	33.35	0	0.00	31.95	10	2,570	0.39%
2018/05/02	12	33.04	0	0.00	33.05	12	2,180	0.55%
2018/04/13	5	32.05	5	31.10	31.10	0	1,682	0.00%
2018/04/11	0	0.00	5	30.97	31.65	-5	1,573	-0.32%
2018/04/10	4	32.65	1	31.05	31.05	3	1,546	0.19%
2018/04/09	2	32.68	1	33.35	32.55	1	1,485	0.07%
2018/04/03	0	0.00	2	31.10	31.40	-2	1,300	-0.15%
2018/03/30	1	30.55	0	0.00	30.25	1	1,171	0.09%
2018/03/29	0	0.00	2	30.60	30.55	-2	1,148	-0.17%
2018/03/23	5	28.90	0	0.00	28.70	5	971	0.51%
2018/03/22	2	30.00	0	0.00	29.50	2	944	0.21%
2018/03/21	1	30.60	0	0.00	30.60	1	906	0.11%
2018/03/20	0	0.00	3	31.40	31.20	-3	870	-0.34%
2018/03/16	0	0.00	2	30.63	30.70	-2	782	-0.26%
2018/03/15	2	29.95	12	30.01	30.70	-10	646	-1.55%
2018/03/14	2	28.30	0	0.00	29.30	2	565	0.35%
2018/03/12	2	28.50	0	0.00	28.15	2	516	0.39%
2018/03/09	0	0.00	1	29.75	29.20	-1	496	-0.20%
2018/03/08	0	0.00	1	28.85	29.00	-1	444	-0.22%
2018/03/07	12	29.15	33	28.42	29.30	-21	415	-5.05%
2018/03/05	0	0.00	1	27.60	27.70	-1	319	-0.31%
2018/02/22	1.3	27.14	0	0.00	27.15	1.3	295	0.44%
2018/02/21	0	0.00	1	27.30	27.00	-1	299	-0.33%
2018/02/07	1	25.60	0	0.00	25.60	1	291	0.34%
2018/02/02	0	0.00	1	27.00	27.00	-1	277	-0.36%
2018/01/22	0	0.00	21.3	26.83	26.80	-21.3	259	-8.22%
2018/01/19	0	0.00	15	27.05	27.05	-15	256	-5.86%
2018/01/16	1	28.70	1	27.85	27.60	0	244	0.00%
2018/01/11	1	26.50	1	26.30	26.25	0	194	0.00%
2018/01/04	0	0.00	0.1	26.00	26.15	-0.1	189	-0.04%