健喬 (4114)-元大-館前券商分點個股進出

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
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
277張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30

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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/11/22	2	34.95	0	0.00	34.80	2	656	0.30%
2024/11/21	12	35.08	0	0.00	34.90	12	661	1.81%
2024/11/20	6	35.13	0	0.00	34.70	6	666	0.90%
2024/11/18	5	34.55	0	0.00	34.25	5	675	0.74%
2024/11/14	2	35.35	10	35.46	35.30	-8	668	-1.20%
2024/11/11	0	0.00	5	36.90	36.95	-5	674	-0.74%
2024/11/07	5	36.55	0	0.00	36.55	5	714	0.70%
2024/10/28	0.5	36.70	0	0.00	36.60	0.5	939	0.06%
2024/10/25	0	0.00	2	36.80	36.70	-2	954	-0.21%
2024/10/22	0.7	36.75	1	36.75	36.75	-0.3	1,036	-0.03%
2024/10/18	0.1	36.85	0	0.00	36.75	0.1	1,063	0.01%
2024/10/15	10	36.85	0	0.00	36.80	10	1,074	0.93%
2024/10/11	0	36.95	0	0.00	36.85	0	1,072	0.00%
2024/10/09	31	37.10	0	0.00	37.05	31	1,070	2.90%
2024/09/26	0	0.00	3	37.50	37.35	-3	1,190	-0.25%
2024/09/25	0	37.35	0	0.00	37.30	0	1,207	0.00%
2024/09/24	1	37.25	0	0.00	37.25	1	1,216	0.08%
2024/09/18	0	0.00	0.1	37.55	37.25	-0.1	1,279	-0.01%
2024/09/16	1	37.50	1	37.60	37.50	0	1,296	0.00%
2024/09/13	1	37.75	0.6	37.73	37.65	0.4	1,307	0.03%
2024/09/06	0	0.00	0.2	37.55	37.60	-0.2	1,375	-0.01%
2024/09/02	0	0.00	1	38.15	38.10	-1	1,471	-0.07%
2024/08/28	0	38.30	0	0.00	38.15	0	1,509	0.00%
2024/08/22	0	0.00	1	38.10	38.10	-1	1,535	-0.07%
2024/08/14	0	37.45	0	0.00	37.10	0	1,595	0.00%
2024/08/13	0	0.00	0.1	37.20	37.25	-0.1	1,638	0.00%
2024/08/12	0	0.00	0.2	37.03	36.85	-0.2	1,639	-0.01%
2024/08/09	1	36.76	2.6	36.99	36.75	-1.6	1,635	-0.10%
2024/08/08	2.8	40.59	12	40.65	40.40	-9.2	1,614	-0.57%
2024/08/05	1	39.00	0	0.00	38.95	1	1,549	0.06%
2024/08/02	0.1	41.50	0	0.00	41.30	0.1	1,511	0.00%
2024/08/01	0	41.30	3.2	41.28	41.65	-3.2	1,477	-0.21%
2024/07/31	0	40.95	0	0.00	40.90	0	1,447	0.00%
2024/07/30	0	40.35	0	0.00	40.90	0	1,434	0.00%
2024/07/29	2	40.65	0	0.00	40.25	2	1,424	0.14%
2024/07/26	0	0.00	8	40.96	40.85	-8	1,405	-0.57%
2024/07/23	12.1	40.79	10	40.78	40.50	2.1	1,379	0.15%
2024/07/22	10	39.50	0	0.00	39.40	10	1,350	0.74%
2024/07/19	5	39.96	1	39.80	39.70	4	1,337	0.30%
2024/07/16	2	39.90	0	0.00	39.95	2	1,320	0.15%
2024/07/05	0	0.00	13.1	40.09	40.00	-13.1	1,326	-0.99%
2024/07/03	20	41.25	0	0.00	41.25	20	1,278	1.56%
2024/06/28	0.2	41.15	0	0.00	41.15	0.2	1,258	0.02%
2024/06/21	1	41.35	0	0.00	41.40	1	1,295	0.08%
2024/06/20	0	0.00	2	41.20	41.10	-2	1,285	-0.16%
2024/06/19	2	40.95	2	41.10	41.05	0	1,275	0.00%
2024/06/18	3	41.50	1.2	41.43	41.45	1.8	1,260	0.15%
2024/06/17	5	41.57	0	0.00	41.40	5	1,253	0.40%
2024/06/07	0	0.00	11	41.14	41.05	-11	1,276	-0.86%
2024/06/06	1	40.65	10	40.71	40.30	-9	1,218	-0.74%
2024/06/04	0	0.00	2	40.10	40.05	-2	1,230	-0.16%
2024/05/24	2	39.30	0	0.00	39.55	2	1,248	0.16%
2024/05/23	1	39.50	0	0.00	39.50	1	1,261	0.08%
2024/05/22	0	0.00	0	39.95	39.95	0	1,265	0.00%
2024/05/21	0	0.00	6	40.35	40.35	-6	1,254	-0.48%
2024/05/20	2	40.70	0	40.25	40.30	2	1,245	0.16%
2024/05/17	3	40.40	2	40.38	40.25	1	1,214	0.08%
2024/05/16	1	39.70	0	0.00	39.65	1	1,178	0.08%
2024/05/14	0	0.00	5	39.65	39.65	-5	1,241	-0.40%
2024/05/13	5	39.70	0	0.00	39.55	5	1,239	0.40%
2024/05/09	1	39.20	1	39.10	39.10	0	1,224	0.00%
2024/04/29	0	0.00	3	38.70	38.85	-3	1,214	-0.25%
2024/04/26	3	38.25	0	0.00	38.10	3	1,213	0.25%
2024/04/24	1	38.20	0	0.00	38.20	1	1,251	0.08%
2024/04/22	1	38.00	0	0.00	37.85	1	1,271	0.08%
2024/04/19	0	0.00	2	38.25	37.90	-2	1,266	-0.16%
2024/04/18	1	38.60	0	0.00	38.70	1	1,253	0.08%
2024/04/17	1	38.35	0.1	38.25	38.25	0.9	1,251	0.07%
2024/04/16	0	0.00	2	38.50	37.95	-2	1,257	-0.16%
2024/04/12	0	39.35	0	0.00	39.10	0	1,289	0.00%
2024/04/11	2	39.43	0	0.00	39.45	2	1,316	0.15%
2024/04/09	1	39.65	0	0.00	39.70	1	1,452	0.07%
2024/04/03	0	0.00	4	39.75	39.75	-4	1,447	-0.28%
2024/03/29	0	0.00	1	39.40	39.25	-1	1,433	-0.07%
2024/03/28	0	0.00	3	39.55	39.55	-3	1,446	-0.21%
2024/03/27	6	39.43	0	0.00	39.85	6	1,441	0.42%
2024/03/21	2	38.90	0	0.00	38.95	2	1,523	0.13%
2024/03/20	2	39.05	0	0.00	39.00	2	1,535	0.13%
2024/03/18	4	38.78	0	0.00	38.85	4	1,575	0.25%
2024/03/15	2	38.70	0	0.00	38.60	2	1,628	0.12%
2024/03/14	2	38.65	0	0.00	39.05	2	1,648	0.12%
2024/03/08	1	37.55	1	37.70	37.55	0	1,864	0.00%
2024/02/23	1	38.80	0	0.00	38.50	1	3,440	0.03%
2024/02/22	1	39.15	2	39.20	39.05	-1	3,426	-0.03%
2024/02/16	2	39.40	0	0.00	39.35	2	3,391	0.06%
2024/02/15	5	38.45	11	38.75	38.70	-6	3,348	-0.18%
2024/02/01	0	0.00	2	37.60	37.60	-2	3,326	-0.06%
2024/01/31	0	38.05	0	0.00	37.55	0	3,338	0.00%
2024/01/29	0	0.00	2	37.78	37.80	-2	3,360	-0.06%
2024/01/25	0	0.00	5	37.86	37.75	-5	3,365	-0.15%
2024/01/24	1	37.95	0	38.10	37.90	1	3,389	0.03%
2024/01/23	0	0.00	3	37.65	37.65	-3	3,399	-0.09%
2024/01/18	1	38.10	0	0.00	37.10	1	3,463	0.03%
2024/01/17	1	37.45	0	0.00	37.40	1	3,431	0.03%
2024/01/16	0.1	38.45	0	0.00	38.30	0.1	3,413	0.00%
2024/01/15	0	0.00	1.9	38.48	38.60	-1.9	3,405	-0.05%
2024/01/12	0.2	38.58	1	38.35	38.20	-0.8	3,406	-0.02%
2024/01/10	7	38.25	0	0.00	38.25	7	3,406	0.21%
2024/01/09	5	38.35	0	0.00	38.40	5	3,408	0.15%
2024/01/08	0	0.00	3	39.60	39.30	-3	3,366	-0.09%
2024/01/05	0	0.00	5	39.65	39.50	-5	3,347	-0.15%
2024/01/04	6	39.28	0	0.00	39.15	6	3,316	0.18%
2024/01/03	6	39.64	9	40.13	39.35	-3	3,307	-0.09%
2024/01/02	0	0.00	1	38.90	38.85	-1	3,165	-0.03%
2023/12/29	5	38.60	0.5	38.75	38.65	4.5	3,159	0.14%
2023/12/27	0	0.00	0.1	38.60	38.60	-0.1	3,147	0.00%
2023/12/25	2	38.65	0	0.00	38.50	2	3,137	0.06%
2023/12/22	4	39.45	0	0.00	39.15	4	3,119	0.13%
2023/12/21	1	39.75	1	39.35	39.75	0	3,101	0.00%
2023/12/20	0	0.00	3	39.55	39.30	-3	3,043	-0.10%
2023/12/19	6	39.25	1	39.40	38.95	5	3,013	0.17%
2023/12/18	4	39.13	3.3	39.10	39.10	0.7	2,994	0.02%
2023/12/13	1	38.60	0	0.00	38.65	1	2,934	0.03%
2023/12/12	6	39.03	1	39.25	38.90	5	2,911	0.17%
2023/12/11	1	39.65	3	40.25	39.65	-2	2,855	-0.07%
2023/12/08	5	40.35	0	0.00	40.10	5	2,830	0.18%
2023/12/07	15	41.05	0	0.00	40.75	15	2,789	0.54%
2023/12/06	0	0.00	3	41.35	41.50	-3	2,751	-0.11%
2023/12/05	85	41.47	89	42.01	41.50	-4	2,718	-0.15%
2023/12/04	0.2	42.00	29	42.07	41.95	-28.8	2,575	-1.12%
2023/12/01	19	41.71	23.2	41.50	41.30	-4.2	2,423	-0.17%
2023/11/30	7	40.24	4.1	40.28	40.20	2.9	2,155	0.13%
2023/11/29	6	41.27	9	41.36	41.10	-3	2,056	-0.15%
2023/11/28	408.4	41.84	379.6	42.05	42.00	28.8	1,935	1.49%	大買/大賣/
2023/11/27	8	41.55	16.6	41.43	41.55	-8.6	1,209	-0.71%
2023/11/22	2.4	37.72	0	0.00	37.60	2.4	893	0.27%
2023/11/21	0.1	37.70	0	0.00	37.80	0.1	910	0.01%
2023/11/16	0	0.00	0	37.45	37.55	0	921	0.00%
2023/11/09	0.6	37.50	5	37.62	37.25	-4.4	960	-0.46%
2023/11/08	2	37.80	0	0.00	37.70	2	1,053	0.19%
2023/11/07	4	37.98	1	37.95	37.75	3	1,076	0.28%
2023/11/06	1	37.30	1.2	37.40	37.40	-0.2	1,074	-0.02%
2023/11/02	1	37.45	3	37.45	37.35	-2	1,173	-0.17%
2023/11/01	4	38.09	2.3	37.38	37.35	1.7	1,269	0.14%
2023/10/31	0	0.00	2	37.25	37.55	-2	1,287	-0.16%
2023/10/30	4.6	38.30	2.9	37.97	37.90	1.7	1,296	0.13%
2023/10/27	2	37.00	0	0.00	37.40	2	1,247	0.16%
2023/10/26	2	36.30	0	0.00	36.25	2	1,248	0.16%
2023/10/24	0	0.00	4	36.60	36.55	-4	1,274	-0.31%
2023/10/23	3	36.05	3	36.40	36.05	0	1,293	0.00%
2023/10/20	5	35.75	7	35.60	35.75	-2	1,326	-0.15%
2023/10/19	3	36.10	3	36.60	36.00	0	1,347	0.00%
2023/10/17	1	36.35	0	0.00	36.15	1	1,396	0.07%
2023/10/13	1	36.85	0	0.00	36.85	1	1,476	0.07%
2023/10/06	1	37.75	0	0.00	37.75	1	1,537	0.07%
2023/10/03	2	37.70	3	37.65	37.50	-1	1,617	-0.06%
2023/09/22	0	0.00	6	37.25	37.20	-6	1,769	-0.34%
2023/09/21	1	37.50	1.2	37.43	37.10	-0.2	1,799	-0.01%
2023/09/19	0	0.00	0.6	38.10	38.05	-0.6	1,897	-0.03%
2023/09/18	0	0.00	5.8	37.79	37.70	-5.8	1,919	-0.30%
2023/09/15	0	0.00	1.3	37.63	37.55	-1.3	1,970	-0.07%
2023/09/07	0.2	37.50	0	0.00	37.40	0.2	2,138	0.01%
2023/09/06	5	36.47	0	0.00	36.50	5	2,146	0.23%
2023/09/05	1	36.50	0	0.00	36.50	1	2,191	0.05%
2023/08/25	0	0.00	14	36.32	36.40	-14	2,447	-0.57%
2023/08/24	0.3	35.55	0	0.00	35.25	0.3	2,465	0.01%
2023/08/23	1.5	35.86	0	0.00	35.70	1.5	2,490	0.06%
2023/08/18	0	0.00	1	36.15	35.75	-1	2,639	-0.04%
2023/08/15	2	35.68	7	35.54	35.75	-5	2,715	-0.18%
2023/08/14	13	36.31	5	35.55	35.65	8	2,730	0.29%
2023/08/11	6	39.14	0	0.00	38.70	6	2,657	0.23%
2023/08/10	0	0.00	25	39.84	39.50	-25	2,644	-0.95%
2023/08/08	0	0.00	2	40.55	39.90	-2	2,795	-0.07%
2023/08/07	0	0.00	10.1	44.35	44.45	-10.1	2,856	-0.35%
2023/08/04	0	0.00	6.2	43.68	43.90	-6.2	2,806	-0.22%
2023/08/02	5	43.05	1	43.20	43.10	4	2,867	0.14%
2023/08/01	0.2	43.65	8	43.66	43.55	-7.8	2,931	-0.27%
2023/07/31	4	43.55	20	43.53	43.30	-16	3,292	-0.49%
2023/07/28	5	43.10	0	0.00	43.15	5	3,478	0.14%
2023/07/26	2.1	43.23	0.5	43.35	43.25	1.6	3,622	0.04%
2023/07/25	0	0.00	1	43.85	43.95	-1	3,795	-0.03%
2023/07/24	6	43.41	0	0.00	42.95	6	3,814	0.16%
2023/07/19	0	0.00	6	44.13	43.90	-6	4,176	-0.14%
2023/07/17	0.3	43.70	5	43.70	43.85	-4.7	4,584	-0.10%
2023/07/13	1	42.50	0	0.00	42.50	1	4,870	0.02%
2023/07/12	10	43.20	0	0.00	42.60	10	5,127	0.20%
2023/07/10	0.2	43.55	0.6	43.55	43.50	-0.4	5,397	-0.01%
2023/07/07	0	0.00	11	43.74	43.40	-11	5,761	-0.19%
2023/07/06	1.9	43.09	1	42.90	42.85	0.9	5,753	0.02%
2023/07/04	10	43.15	0	0.00	43.10	10	5,966	0.17%
2023/07/03	13	43.66	1	44.00	43.65	12	6,091	0.20%
2023/06/30	0	0.00	5.1	44.35	43.95	-5.1	6,119	-0.08%
2023/06/28	15	43.60	5.6	43.93	43.70	9.4	6,305	0.15%
2023/06/27	9	43.88	13	43.71	43.55	-4	6,312	-0.06%
2023/06/26	1	43.25	0	0.00	43.25	1	6,296	0.02%
2023/06/21	6	42.48	0	0.00	42.15	6	6,309	0.10%
2023/06/20	2	43.33	0	0.00	43.00	2	6,279	0.03%
2023/06/19	3	44.08	0	0.00	43.90	3	6,249	0.05%
2023/06/16	0	0.00	3	44.75	44.40	-3	6,234	-0.05%
2023/06/14	2	44.85	0	0.00	44.80	2	6,387	0.03%
2023/06/12	1	44.90	0	0.00	44.85	1	6,500	0.02%
2023/06/09	0	0.00	3	45.27	45.55	-3	6,586	-0.05%
2023/06/08	1	44.65	11	44.64	44.55	-10	6,624	-0.15%
2023/06/07	4	45.59	6	45.61	45.35	-2	6,732	-0.03%
2023/06/05	1	44.55	1	44.75	44.75	0	6,935	0.00%
2023/06/02	0	44.25	1	44.25	44.15	-1	7,084	-0.01%
2023/06/01	1	44.20	0	0.00	44.00	1	7,260	0.01%
2023/05/31	1	43.90	1	43.80	44.45	0	7,420	0.00%
2023/05/30	1	44.05	0	0.00	43.95	1	7,506	0.01%
2023/05/26	1	44.55	11	44.58	44.55	-10	7,817	-0.13%
2023/05/25	10	45.28	10	45.20	45.20	0	7,913	0.00%
2023/05/24	11	46.16	7	46.58	45.85	4	8,236	0.05%
2023/05/22	1	44.55	0	0.00	44.55	1	8,545	0.01%
2023/05/18	5	44.66	0	0.00	44.60	5	8,727	0.06%
2023/05/17	5	44.90	0	0.00	44.85	5	8,980	0.06%
2023/05/16	1	44.40	0	0.00	44.25	1	9,502	0.01%
2023/05/15	1.1	43.88	0	0.00	44.10	1.1	10,171	0.01%
2023/05/12	7	44.59	0	0.00	44.85	7	10,435	0.07%
2023/05/11	7	45.50	0	0.00	45.25	7	10,758	0.07%
2023/05/10	33	47.17	48	46.86	46.85	-15	11,241	-0.13%
2023/05/09	69	47.28	62	46.77	46.75	7	11,720	0.06%
2023/05/08	42	47.94	35	47.52	47.50	7	11,886	0.06%
2023/05/05	86	48.83	125	48.74	48.15	-39	12,075	-0.32%	大賣/
2023/05/04	43	48.47	68	48.77	49.00	-25	11,930	-0.21%
2023/05/03	72	47.97	31	48.10	48.10	41	11,896	0.34%
2023/05/02	111	48.01	73	47.83	47.95	38	12,059	0.32%	大買/
2023/04/28	12	46.76	22.1	47.68	47.80	-10.1	12,211	-0.08%
2023/04/27	31	46.09	31	45.80	45.80	0	12,194	0.00%
2023/04/26	4	46.10	0	0.00	46.30	4	12,320	0.03%
2023/04/25	28	47.68	39	47.57	46.40	-11	12,432	-0.09%
2023/04/24	60	46.75	60	46.89	47.30	0	12,450	0.00%
2023/04/21	28	45.96	11	46.60	45.20	17	12,536	0.14%
2023/04/20	45	47.43	8	47.94	46.50	37	12,613	0.29%
2023/04/19	2	48.60	16.1	48.71	48.80	-14.1	12,677	-0.11%
2023/04/18	47	48.65	17	48.04	48.00	30	13,175	0.23%
2023/04/17	8	48.68	54	48.56	48.85	-46	13,291	-0.35%
2023/04/14	20	47.86	29	47.87	47.45	-9	13,336	-0.07%
2023/04/13	0	0.00	16	47.67	47.85	-16	13,703	-0.12%
2023/04/12	47	47.43	46	47.91	46.95	1	13,914	0.01%
2023/04/10	45	46.33	1	46.35	46.00	44	14,911	0.30%
2023/04/07	3.3	47.08	51	47.15	47.20	-47.7	15,632	-0.31%
2023/04/06	3	47.12	5	47.02	46.50	-2	16,785	-0.01%
2023/03/30	32	45.92	0	0.00	45.65	32	18,029	0.18%
2023/03/29	25	45.88	6	45.73	45.95	19	18,545	0.10%
2023/03/28	1	44.99	1	44.30	44.40	0	19,187	0.00%
2023/03/27	0	45.00	0	0.00	45.00	0	20,402	0.00%
2023/03/23	0	0.00	1	44.20	43.90	-1	21,599	0.00%
2023/03/21	2	43.73	0	0.00	43.85	2	23,877	0.01%
2023/03/20	0	0.00	1	44.10	43.70	-1	24,698	0.00%
2023/03/17	2	44.55	0	0.00	43.50	2	25,794	0.01%
2023/03/16	4	44.45	1	44.00	43.90	3	27,136	0.01%
2023/03/15	1	45.30	1	45.45	45.40	0	28,137	0.00%
2023/03/14	6	45.15	15	45.29	45.25	-9	28,723	-0.03%
2023/03/13	0	0.00	2	44.30	44.30	-2	28,816	-0.01%
2023/03/10	12	44.47	11	45.60	44.55	1	28,767	0.00%
2023/03/09	0.1	46.10	7	46.14	46.05	-6.9	28,666	-0.02%
2023/03/08	1	47.05	6	47.00	47.05	-5	28,518	-0.02%
2023/03/07	34	47.85	1	48.00	47.75	33	28,394	0.12%
2023/03/06	5	48.40	17	48.69	48.60	-12	28,290	-0.04%
2023/03/03	5	48.09	36	48.29	48.40	-31	28,177	-0.11%
2023/03/02	1	47.40	0	0.00	47.40	1	28,079	0.00%
2023/03/01	8	47.71	1	48.30	46.90	7	28,058	0.02%
2023/02/24	12	47.90	11	47.89	47.75	1	28,020	0.00%
2023/02/23	10	47.49	101	47.70	48.40	-91	27,889	-0.33%	大賣/
2023/02/22	21	48.29	12	48.51	47.60	9	27,834	0.03%
2023/02/21	19	48.28	10	48.60	48.90	9	27,624	0.03%
2023/02/20	1	47.15	0	0.00	47.20	1	27,415	0.00%
2023/02/17	3	47.05	19	47.17	46.90	-16	27,361	-0.06%
2023/02/16	5	46.89	15	46.70	47.15	-10	27,315	-0.04%
2023/02/15	3	46.85	3	47.63	47.00	0	27,265	0.00%
2023/02/14	23	48.13	8	48.03	48.15	15	27,087	0.06%
2023/02/13	33	48.49	60.3	48.55	48.80	-27.3	26,635	-0.10%
2023/02/10	23	47.39	27	47.61	46.30	-4	26,062	-0.02%
2023/02/09	53	47.28	22.1	47.24	46.80	30.9	25,768	0.12%
2023/02/08	70.3	47.31	63	46.99	47.40	7.3	25,344	0.03%
2023/02/07	20	45.22	21	45.15	45.95	-1	24,736	0.00%
2023/02/06	7	44.58	8	44.29	44.10	-1	24,247	0.00%
2023/02/03	12	43.62	1	43.70	43.40	11	24,031	0.05%
2023/02/02	1	42.75	1.2	43.62	44.10	-0.2	23,776	0.00%
2023/01/31	3.1	42.90	0	0.00	42.60	3.1	23,426	0.01%
2023/01/30	3.3	44.02	3	44.70	43.40	0.3	23,222	0.00%
2023/01/17	5	44.95	53	44.74	44.80	-48	23,022	-0.21%
2023/01/16	7	44.53	8.1	44.35	45.30	-1.1	22,892	0.00%
2023/01/13	6	44.38	4	43.85	43.95	2	22,776	0.01%
2023/01/12	0.3	43.76	5	43.70	43.55	-4.8	22,618	-0.02%
2023/01/11	15.1	45.11	9	44.86	44.55	6.1	22,398	0.03%
2023/01/10	16	45.93	18	45.43	45.05	-2	22,217	-0.01%
2023/01/09	105	45.96	17.1	45.93	46.35	87.9	22,043	0.40%	大買/
2023/01/06	32.1	45.59	21	45.62	44.80	11.1	21,755	0.05%
2023/01/05	11	45.46	15	45.06	44.75	-4	21,172	-0.02%
2023/01/04	11	46.48	6.1	46.23	45.60	4.9	20,962	0.02%
2023/01/03	13.1	47.07	9	46.48	46.00	4.1	20,719	0.02%
2022/12/30	16.1	48.67	8	48.77	48.70	8.1	20,303	0.04%
2022/12/29	21.3	48.64	69	48.99	49.60	-47.7	19,937	-0.24%
2022/12/28	70	48.09	73	49.45	47.70	-3	19,220	-0.02%
2022/12/27	35.1	50.59	15	50.15	49.20	20.1	18,703	0.11%
2022/12/26	26	53.47	36	53.30	53.00	-10	17,936	-0.06%
2022/12/23	22	51.79	21	52.20	51.60	1	16,730	0.01%
2022/12/22	5	50.40	31	50.42	51.90	-26	16,072	-0.16%
2022/12/21	12	51.33	13	51.48	50.40	-1	15,525	-0.01%
2022/12/20	34	50.11	31	49.67	50.10	3	15,041	0.02%
2022/12/19	67	53.07	116.2	53.40	52.00	-49.2	14,377	-0.34%	大賣/
2022/12/16	122	51.48	23	51.31	50.20	99	13,240	0.75%	大買/
2022/12/15	30	51.57	13	51.02	50.80	17	12,817	0.13%
2022/12/14	49	50.30	51.3	50.80	52.20	-2.3	12,383	-0.02%
2022/12/13	61.2	51.13	86.5	51.15	51.00	-25.3	11,549	-0.22%
2022/12/12	54	48.77	80.1	48.84	48.15	-26.1	10,331	-0.25%
2022/12/09	53	47.32	36.2	47.98	48.50	16.8	9,634	0.17%
2022/12/08	47.2	44.90	20.1	45.20	46.40	27.1	8,635	0.31%
2022/12/07	18.1	42.74	53	43.88	45.10	-35	7,546	-0.46%
2022/12/06	7.1	39.19	33	39.75	41.00	-25.9	6,731	-0.38%
2022/12/05	2	38.00	7	38.05	38.65	-5	6,303	-0.08%
2022/12/02	0	0.00	3	36.43	36.20	-3	6,314	-0.05%
2022/12/01	5	36.07	0	0.00	36.40	5	6,539	0.08%
2022/11/30	0	0.00	19	35.96	35.90	-19	6,768	-0.28%
2022/11/29	5	35.86	3	35.92	35.90	2	6,997	0.03%
2022/11/28	4	36.18	8	36.08	36.20	-4	7,308	-0.05%
2022/11/25	5	35.89	3	35.70	35.30	2	7,745	0.03%
2022/11/24	26	37.03	0	0.00	36.40	26	8,558	0.30%
2022/11/23	2	37.00	3	37.07	37.10	-1	8,674	-0.01%
2022/11/22	5	36.64	8.4	37.03	36.60	-3.4	8,770	-0.04%
2022/11/21	33	36.64	2	36.90	36.95	31	8,998	0.34%
2022/11/18	0	0.00	5	36.15	36.10	-5	9,449	-0.05%
2022/11/17	2	36.50	10	36.88	36.35	-8	10,198	-0.08%
2022/11/16	7.3	36.05	9	35.84	36.30	-1.7	10,604	-0.02%
2022/11/15	2	35.30	2	35.90	35.25	0	11,739	0.00%
2022/11/14	15	36.18	2.5	35.93	35.75	12.6	12,435	0.10%
2022/11/11	2	36.10	1	36.05	35.90	1	12,962	0.01%
2022/11/10	8	35.43	5	35.77	35.30	3	13,028	0.02%
2022/11/09	0	0.00	9	36.23	35.65	-9	13,130	-0.07%
2022/11/08	11	35.54	17	35.99	35.30	-6	13,127	-0.05%
2022/11/07	2	34.45	0	0.00	34.50	2	13,250	0.02%
2022/11/04	2	34.20	6.1	34.00	34.10	-4.1	13,377	-0.03%
2022/11/03	4	34.20	2	33.85	34.10	2	13,565	0.01%
2022/11/02	1	33.70	0	0.00	33.95	1	13,655	0.01%
2022/11/01	10.5	33.40	5	33.32	33.60	5.5	13,774	0.04%
2022/10/31	1	32.55	1	32.90	32.55	0	13,962	0.00%
2022/10/27	0	0.00	2	32.08	32.25	-2	14,146	-0.01%
2022/10/26	0	0.00	3	31.52	31.40	-3	14,280	-0.02%
2022/10/25	1	31.10	0	0.00	31.20	1	14,342	0.01%
2022/10/21	7	32.19	3	32.47	31.70	4	14,550	0.03%
2022/10/20	4	32.90	0	0.00	33.05	4	14,587	0.03%
2022/10/18	5	34.26	3	34.10	33.90	2	15,267	0.01%
2022/10/17	3	33.05	3	33.72	33.80	0	15,449	0.00%
2022/10/14	0	0.00	2	34.65	34.70	-2	15,441	-0.01%
2022/10/13	5	34.75	7.1	33.53	32.40	-2.1	15,470	-0.01%
2022/10/11	1	35.15	2	34.10	34.15	-1	15,612	-0.01%
2022/10/07	2	36.23	3	36.52	35.80	-1	15,792	-0.01%
2022/10/06	2	35.65	2	35.75	35.85	0	16,075	0.00%
2022/10/05	1	36.25	46	36.37	35.60	-45	16,332	-0.28%
2022/10/04	6	36.60	2	36.03	36.40	4	16,389	0.02%
2022/10/03	1	35.75	2	35.18	35.40	-1	16,450	-0.01%
2022/09/30	4	34.85	5	35.03	35.65	-1	16,493	-0.01%
2022/09/29	3	35.82	10	35.73	35.65	-7	16,499	-0.04%
2022/09/28	5	34.55	36	34.59	34.00	-31	16,511	-0.19%
2022/09/27	9	35.57	15	35.44	36.05	-6	16,676	-0.04%
2022/09/26	3	35.05	3	35.62	35.00	0	16,714	0.00%
2022/09/23	6	36.39	1	36.90	36.30	5	16,860	0.03%
2022/09/22	28	37.95	18	37.91	37.65	10	17,337	0.06%
2022/09/21	3	37.15	7	37.50	37.50	-4	17,598	-0.02%
2022/09/20	12	37.13	15	37.26	37.20	-3	17,765	-0.02%
2022/09/19	4	36.24	2	36.35	36.20	2	17,885	0.01%
2022/09/16	11	37.50	17	37.20	37.00	-6	18,239	-0.03%
2022/09/15	17	38.64	2.4	38.74	38.10	14.7	18,246	0.08%
2022/09/14	28	39.53	5	39.40	38.90	23	18,213	0.13%
2022/09/13	1	39.70	14	39.13	39.50	-13	17,954	-0.07%
2022/09/12	1	38.75	37	38.90	39.10	-36	18,058	-0.20%
2022/09/08	0	0.00	7.1	38.13	38.60	-7.1	17,869	-0.04%
2022/09/07	46	37.50	15	37.80	37.45	31	17,718	0.17%
2022/09/06	32	37.26	0.1	36.80	36.80	31.9	17,490	0.18%
2022/09/05	9	38.62	9	38.26	38.05	0	17,235	0.00%
2022/09/02	22	38.73	20	38.86	38.95	2	17,038	0.01%
2022/09/01	133.4	39.20	7	39.03	38.50	126.4	16,780	0.75%	大買/鉅額交易
2022/08/31	51	39.34	53	39.70	39.15	-2	16,307	-0.01%
2022/08/30	14.1	37.67	9	37.72	38.20	5.1	15,420	0.03%
2022/08/29	14	37.14	24	36.66	36.85	-10	15,276	-0.07%
2022/08/26	14	38.28	191	37.87	37.70	-177	15,086	-1.17%	大賣/鉅額交易
2022/08/25	21	38.43	12.1	38.31	38.40	8.9	14,733	0.06%
2022/08/24	93	38.11	62.1	37.53	38.60	30.9	14,197	0.22%
2022/08/23	16	36.55	57.1	36.42	36.25	-41.1	13,374	-0.31%
2022/08/22	199	39.40	31.2	39.31	38.80	167.8	12,812	1.31%	大買/鉅額交易
2022/08/19	54	36.54	32.8	36.82	37.80	21.2	11,549	0.18%
2022/08/18	21	34.50	34.2	34.68	34.40	-13.2	10,791	-0.12%
2022/08/17	8	32.98	2.1	33.14	32.45	5.9	10,213	0.06%
2022/08/16	17	32.65	25.4	32.60	32.75	-8.4	10,044	-0.08%
2022/08/15	11	31.87	2	31.73	31.85	9	9,833	0.09%
2022/08/12	8	31.84	4	32.23	31.75	4	9,737	0.04%
2022/08/11	1	32.95	1	32.75	32.85	0	9,496	0.00%
2022/08/10	5	32.56	33.1	33.18	33.15	-28.1	9,336	-0.30%
2022/08/09	11	32.10	8	32.31	32.25	3	9,134	0.03%
2022/08/08	3	31.70	1	31.40	32.00	2	9,054	0.02%
2022/08/05	8	32.43	12	32.54	32.45	-4	8,903	-0.04%
2022/08/04	1	31.20	2	31.60	31.60	-1	8,694	-0.01%
2022/08/03	0	0.00	5	31.25	31.40	-5	8,557	-0.06%
2022/08/02	0	0.00	6	31.63	31.15	-6	8,478	-0.07%
2022/08/01	6	31.56	0	0.00	31.80	6	8,336	0.07%
2022/07/29	2	31.20	3	31.22	31.20	-1	8,250	-0.01%
2022/07/28	8	32.14	9	32.29	31.90	-1	8,149	-0.01%
2022/07/27	52	30.91	20	31.02	30.90	32	7,973	0.40%
2022/07/26	7	31.44	2	32.55	31.50	5	7,878	0.06%
2022/07/25	12	32.18	8	32.11	32.60	4	7,561	0.05%
2022/07/22	6	30.13	8.1	30.78	31.55	-2.1	7,174	-0.03%
2022/07/21	15	29.65	18	29.84	29.65	-3	6,983	-0.04%
2022/07/20	22	30.27	21	30.90	30.10	1	6,930	0.01%
2022/07/19	5	31.90	0	0.00	31.00	5	6,846	0.07%
2022/07/18	42	31.58	40	31.00	31.60	2	6,753	0.03%
2022/07/15	9	32.26	7	31.81	31.70	2	6,673	0.03%
2022/07/14	3	32.05	20.8	31.78	31.90	-17.8	6,479	-0.28%
2022/07/13	31.8	31.30	14.1	30.84	31.90	17.7	6,177	0.29%
2022/07/12	9	29.87	11	29.74	30.00	-2	5,992	-0.03%
2022/07/11	6.1	29.77	0	0.00	29.60	6.1	5,961	0.10%
2022/07/08	5	32.10	3	32.45	32.10	2	5,857	0.03%
2022/07/07	1	32.05	0	0.00	32.05	1	5,767	0.02%
2022/07/06	2	33.30	11	32.15	31.40	-9	5,707	-0.16%
2022/07/05	10	32.62	6.2	32.90	33.55	3.8	5,586	0.07%
2022/07/04	16	32.08	11	31.53	32.00	5	5,325	0.09%
2022/07/01	11	32.06	17	32.16	31.50	-6	5,171	-0.12%
2022/06/30	13.2	34.31	11	34.05	33.05	2.2	4,930	0.05%
2022/06/29	10	33.98	7.9	34.28	34.85	2.1	4,321	0.05%
2022/06/28	7	34.36	10	33.80	32.40	-3	3,774	-0.08%
2022/06/27	6	33.36	10.2	33.78	33.95	-4.2	3,544	-0.12%
2022/06/24	24	32.54	36.1	32.11	33.50	-12.1	3,251	-0.37%
2022/06/23	4	30.98	1	30.85	30.90	3	2,785	0.11%
2022/06/22	13	30.52	4	30.43	29.85	9	2,629	0.34%
2022/06/21	8	29.33	7.1	29.57	30.15	0.9	2,485	0.04%
2022/06/20	4	30.74	3.3	30.59	29.30	0.7	2,363	0.03%
2022/06/17	0	0.00	2	28.35	28.95	-2	1,993	-0.10%
2022/06/16	2	29.35	6	29.05	28.85	-4	1,952	-0.20%
2022/06/15	2	28.90	0	0.00	28.85	2	1,889	0.11%
2022/06/13	1	28.55	0	0.00	28.25	1	1,835	0.05%
2022/06/10	4	28.98	0	0.00	28.85	4	1,784	0.22%
2022/06/09	0	0.00	1	28.15	27.95	-1	1,705	-0.06%
2022/06/08	0	0.00	51	27.41	27.50	-51	1,671	-3.05%
2022/06/06	0	0.00	1	26.80	27.00	-1	1,608	-0.06%
2022/05/27	50	26.10	0	0.00	26.20	50	1,661	3.01%
2022/05/19	0	0.00	1	26.40	26.80	-1	1,759	-0.06%
2022/05/05	1	26.55	0	0.00	26.65	1	1,713	0.06%
2022/05/04	3	26.85	0	0.00	26.75	3	1,710	0.18%
2022/04/29	3	27.47	0	0.00	27.40	3	1,702	0.18%
2022/04/28	0	0.00	1	28.00	28.00	-1	1,692	-0.06%
2022/04/26	0	0.00	2	27.30	27.30	-2	1,634	-0.12%
2022/04/25	0	0.00	4	27.71	27.30	-4	1,620	-0.25%
2022/04/22	1	28.00	0	0.00	28.25	1	1,574	0.06%
2022/04/21	4	28.60	5	28.38	28.70	-1	1,524	-0.07%
2022/04/20	1	27.75	0	0.00	27.85	1	1,444	0.07%
2022/04/19	3	28.07	0	0.00	27.95	3	1,384	0.22%
2022/04/18	0	0.00	5	28.49	28.95	-5	1,321	-0.38%
2022/04/15	12	28.26	2	28.70	27.65	10	1,223	0.82%
2022/04/14	6	27.13	2	27.45	27.45	4	1,120	0.36%
2022/04/12	0	0.00	2	26.50	26.70	-2	1,055	-0.19%
2022/04/11	2	26.35	1	26.40	26.40	1	1,031	0.10%
2022/04/08	0	0.00	2	26.20	26.10	-2	1,004	-0.20%
2022/04/07	2	25.85	2	26.00	26.00	0	994	0.00%
2022/04/06	2	25.95	0	0.00	26.00	2	983	0.20%
2022/03/30	1	25.35	0	0.00	25.40	1	925	0.11%
2022/03/03	0	0.00	5.2	25.19	25.15	-5.2	946	-0.55%
2022/02/21	0	0.00	0.4	24.80	24.85	-0.4	825	-0.04%
2022/01/11	2	24.00	3.4	24.03	23.85	-1.4	655	-0.21%
2022/01/06	0	0.00	1	23.75	23.75	-1	596	-0.17%
2022/01/04	0	0.00	0.2	23.80	23.75	-0.2	582	-0.03%
2022/01/03	0.2	23.60	0	0.00	23.75	0.2	574	0.04%
2021/12/30	0.5	23.60	0	0.00	23.60	0.5	564	0.09%
2021/12/24	0.2	23.40	0	0.00	23.40	0.2	550	0.04%
2021/12/16	1	23.50	2	23.45	23.45	-1	554	-0.18%
2021/12/15	5.2	23.36	3	23.35	23.45	2.2	564	0.39%
2021/12/14	12	24.40	8	24.59	23.85	4	551	0.73%
2021/11/19	1	22.75	0	0.00	22.75	1	435	0.23%
2021/11/16	1	22.70	0	0.00	22.75	1	430	0.23%
2021/11/12	0.5	23.00	0	0.00	22.85	0.5	437	0.12%
2021/11/05	0	0.00	1	23.35	23.35	-1	438	-0.23%
2021/11/03	0	0.00	0.1	23.10	23.05	-0.1	433	-0.03%
2021/11/02	0	0.00	1	23.05	22.95	-1	432	-0.23%
2021/10/26	4	23.05	0	0.00	23.05	4	435	0.92%
2021/09/27	0	0.00	1	23.45	23.40	-1	557	-0.18%
2021/09/22	2	25.40	0	0.00	25.50	2	628	0.32%
2021/09/17	5	25.60	0	0.00	25.60	5	612	0.82%
2021/09/08	0	0.00	8.8	25.61	25.50	-8.8	602	-1.47%
2021/08/18	1	24.50	0	0.00	24.75	1	723	0.14%
2021/08/16	0	0.00	1	24.90	24.95	-1	906	-0.11%
2021/08/13	0	0.00	2	25.00	25.00	-2	901	-0.22%
2021/08/10	0	0.00	2	25.10	25.15	-2	921	-0.22%
2021/07/23	0	0.00	1	25.50	25.60	-1	1,094	-0.09%
2021/07/22	0	0.00	1	25.50	25.50	-1	1,107	-0.09%
2021/07/21	0	0.00	2	25.70	25.60	-2	1,131	-0.18%
2021/07/19	2	25.88	0	0.00	25.90	2	1,134	0.18%
2021/07/13	0	0.00	16	25.50	25.35	-16	1,165	-1.37%
2021/07/08	1	25.80	0	0.00	25.80	1	1,188	0.08%
2021/07/06	0	0.00	20	25.85	25.80	-20	1,218	-1.64%
2021/06/30	0	0.00	2	25.98	25.95	-2	1,293	-0.15%
2021/06/29	1	26.25	1	26.10	26.00	0	1,280	0.00%
2021/06/23	2	25.15	0	0.00	25.15	2	1,242	0.16%
2021/06/22	0	0.00	1	25.15	25.15	-1	1,266	-0.08%
2021/06/16	3	25.25	0	0.00	25.05	3	1,340	0.22%
2021/06/11	1	25.25	0.1	25.00	25.10	0.9	1,348	0.06%
2021/06/07	22	25.39	1	25.50	25.25	21	1,404	1.49%
2021/05/27	0	0.00	0.2	25.35	25.35	-0.2	1,436	-0.02%
2021/05/26	1	25.55	1	25.80	25.35	0	1,450	0.00%
2021/05/25	5	25.30	1	25.55	25.25	4	1,439	0.28%
2021/05/24	4	26.33	1	26.05	26.15	3	1,416	0.21%
2021/05/17	0	0.00	15	23.70	23.60	-15	1,316	-1.14%
2021/05/12	10	25.70	0	0.00	24.55	10	1,263	0.79%
2021/05/10	10	26.09	3	25.97	25.80	7	1,212	0.58%
2021/05/06	1	25.50	0.3	25.55	25.55	0.7	1,230	0.06%
2021/05/04	0	0.00	20	25.77	25.55	-20	1,400	-1.43%
2021/05/03	11	26.84	6	26.88	26.45	5	1,502	0.33%
2021/04/28	2	26.53	5	26.70	26.65	-3	1,483	-0.20%
2021/04/26	2	26.10	0	0.00	26.15	2	1,456	0.14%
2021/04/23	1	26.05	0	0.00	26.05	1	1,435	0.07%
2021/04/22	10	26.50	0	0.00	25.95	10	1,439	0.69%
2021/04/19	11	26.65	0.3	26.40	26.50	10.7	1,418	0.76%
2021/04/16	1	26.50	0	0.00	26.45	1	1,403	0.07%
2021/04/15	5	26.15	0	0.00	26.20	5	1,399	0.36%
2021/04/12	0	0.00	0.3	27.10	27.00	-0.3	1,360	-0.03%
2021/04/09	2	27.30	0	0.00	27.20	2	1,355	0.15%
2021/04/08	1	27.20	2	27.20	27.20	-1	1,370	-0.07%
2021/04/06	0	0.00	0.1	26.60	26.45	-0.1	1,338	-0.01%
2021/03/26	1	26.20	0	0.00	26.40	1	1,298	0.08%
2021/03/25	0	0.00	1	26.35	26.35	-1	1,289	-0.08%
2021/03/24	0	0.00	1	26.95	26.90	-1	1,282	-0.08%
2021/03/23	0	0.00	1	26.65	26.65	-1	1,248	-0.08%
2021/03/19	0	0.00	1	26.15	26.15	-1	1,205	-0.08%
2021/03/16	0	0.00	1	26.05	26.05	-1	1,190	-0.08%
2021/03/10	0	0.00	1	25.95	25.85	-1	1,154	-0.09%
2021/03/02	0.1	25.60	0	0.00	25.55	0.1	1,131	0.01%
2021/02/23	1	25.60	0	0.00	25.60	1	1,112	0.09%
2021/02/22	1	25.25	10.1	25.25	25.30	-9.1	1,089	-0.83%
2021/02/19	0	0.00	1	24.70	25.05	-1	1,106	-0.09%
2021/02/17	1	24.25	0	0.00	24.30	1	1,111	0.09%
2021/01/28	10	24.20	0	0.00	24.05	10	1,128	0.89%
2021/01/27	0	0.00	2	24.53	24.35	-2	1,114	-0.18%
2021/01/26	7	24.94	0	0.00	24.50	7	1,094	0.64%
2021/01/25	1	25.25	16	25.97	26.05	-15	937	-1.60%
2021/01/19	0	0.00	0.1	24.40	24.50	-0.1	787	-0.02%
2021/01/18	5	24.50	9	24.35	24.50	-4	798	-0.50%
2021/01/15	0	0.00	4	24.60	24.45	-4	804	-0.50%
2021/01/14	0	0.00	3	24.83	24.85	-3	798	-0.38%
2021/01/07	0	0.00	1	25.00	25.00	-1	802	-0.12%
2021/01/06	0	0.00	4	25.30	25.05	-4	802	-0.50%
2020/12/31	6	25.97	5	25.80	25.50	1	806	0.12%
2020/12/30	5	25.40	1	25.45	25.20	4	756	0.53%
2020/12/21	0	0.00	0	24.80	24.90	0	836	-0.01%
2020/12/18	0	0.00	0.1	24.70	24.75	-0.1	847	-0.01%
2020/12/01	1	25.50	0	0.00	25.50	1	1,278	0.08%
2020/11/25	0	0.00	2	25.35	25.30	-2	1,330	-0.15%
2020/11/18	0	0.00	1	25.45	25.70	-1	1,423	-0.07%
2020/11/17	1	25.20	6	25.30	25.30	-5	1,411	-0.35%
2020/11/13	0	0.00	5.7	25.00	25.10	-5.7	1,507	-0.38%
2020/11/12	0	0.00	4	25.05	24.95	-4	1,556	-0.26%
2020/11/11	10	24.80	1	24.85	24.95	9	1,579	0.57%
2020/11/09	0	0.00	3.2	24.50	24.55	-3.2	1,661	-0.19%
2020/11/05	2	24.85	0	0.00	24.80	2	1,881	0.11%
2020/10/28	0.1	24.70	0	0.00	24.50	0.1	2,308	0.00%
2020/10/23	0	0.00	2	24.50	24.80	-2	2,333	-0.09%
2020/10/22	1	24.40	0	0.00	24.30	1	2,352	0.04%
2020/10/21	0	0.00	0	24.55	24.50	0	2,392	0.00%
2020/10/16	0	0.00	0.8	24.45	24.40	-0.8	2,511	-0.03%
2020/10/15	2	24.70	1	24.85	24.45	1	2,530	0.04%
2020/10/14	1	25.10	2	25.05	25.00	-1	2,547	-0.04%
2020/10/13	2	25.40	0	0.00	25.05	2	2,593	0.08%
2020/10/08	0	0.00	12	25.10	25.05	-12	2,634	-0.46%
2020/10/06	0	0.00	2	25.30	25.15	-2	2,809	-0.07%
2020/09/30	0	0.00	7	25.15	25.15	-7	3,357	-0.21%
2020/09/29	2	25.30	0	0.00	25.10	2	3,461	0.06%
2020/09/28	0.2	25.15	0	0.00	25.15	0.2	3,482	0.01%
2020/09/25	0	0.00	2	24.40	24.15	-2	3,503	-0.06%
2020/09/22	1	25.70	5	25.66	25.70	-4	3,529	-0.11%
2020/09/21	1	25.95	0.5	25.95	26.05	0.5	3,749	0.01%
2020/09/18	0	0.00	1	26.10	26.00	-1	3,929	-0.03%
2020/09/11	5	26.05	0	0.00	25.90	5	4,159	0.12%
2020/09/10	2	26.70	0	0.00	26.70	2	4,189	0.05%
2020/09/09	1	27.05	3	27.10	26.90	-2	4,144	-0.05%
2020/09/08	4	27.21	16	27.36	27.60	-12	4,067	-0.29%
2020/09/03	1	26.10	0	0.00	26.10	1	3,849	0.03%
2020/08/28	0	0.00	12	27.22	26.85	-12	3,797	-0.32%
2020/08/21	0	0.00	11	26.62	26.50	-11	3,743	-0.29%
2020/08/20	16	26.56	20	26.23	26.30	-4	3,763	-0.11%
2020/08/19	1	27.30	0	0.00	26.90	1	3,896	0.03%
2020/08/18	0	0.00	2	26.95	27.05	-2	3,931	-0.05%
2020/08/14	10.6	26.80	4.4	27.10	26.90	6.3	3,847	0.16%
2020/08/13	22	27.29	5	27.11	27.10	17	3,795	0.45%
2020/08/12	2	27.00	5	27.00	27.00	-3	3,751	-0.08%
2020/08/11	9	27.12	6	27.06	26.95	3	3,652	0.08%
2020/08/10	1	26.65	4	26.64	26.65	-3	3,546	-0.08%
2020/08/05	5	25.70	0	0.00	25.70	5	3,415	0.15%
2020/08/04	8	26.64	2	27.05	26.30	6	3,385	0.18%
2020/08/03	0	0.00	0.6	25.75	25.90	-0.6	3,222	-0.02%
2020/07/24	0	0.00	1	24.55	24.20	-1	3,103	-0.03%
2020/07/22	1	25.55	0	0.00	25.30	1	3,056	0.03%
2020/07/20	0	0.00	1	24.70	24.80	-1	2,963	-0.03%
2020/07/17	1	24.15	0	0.00	24.45	1	2,932	0.03%
2020/07/15	1	25.05	8	25.81	25.05	-7	2,874	-0.24%
2020/07/14	2	25.85	1	25.50	25.50	1	2,832	0.04%
2020/07/13	3	27.22	10	26.71	26.90	-7	2,762	-0.25%
2020/07/10	16.2	27.84	21	27.17	26.90	-4.8	2,657	-0.18%
2020/07/09	2	27.00	22	26.15	26.00	-20	2,273	-0.88%
2020/07/08	7	26.72	24	26.84	27.05	-17	2,109	-0.81%
2020/07/07	4	26.25	2	26.80	26.10	2	2,011	0.10%
2020/07/06	10	26.75	5	27.06	26.70	5	1,976	0.25%
2020/07/03	4.7	26.23	0	0.00	26.25	4.7	1,934	0.24%
2020/07/02	5	26.75	9	26.92	26.55	-4	1,910	-0.21%
2020/07/01	9	26.49	6	26.60	26.45	3	1,891	0.16%
2020/06/30	22	27.10	42	27.24	26.90	-20	1,882	-1.06%
2020/06/29	4	25.69	34	25.58	26.60	-30	1,657	-1.81%
2020/06/23	15	24.85	2	25.20	24.90	13	1,470	0.88%
2020/06/22	2	25.00	2	25.25	24.90	0	1,466	0.00%
2020/06/19	9	25.26	21	25.32	25.10	-12	1,459	-0.82%
2020/06/18	98	26.38	25	26.46	25.90	73	1,407	5.19%
2020/06/17	16	24.99	14	25.43	25.40	2	1,241	0.16%
2020/06/16	0	0.00	2	24.15	23.90	-2	1,189	-0.17%
2020/06/15	2	24.20	0	0.00	23.80	2	1,184	0.17%
2020/06/08	2	23.65	0	0.00	23.35	2	1,176	0.17%
2020/06/03	10	23.30	0	0.00	23.25	10	1,207	0.83%
2020/06/02	1	23.05	0	0.00	23.10	1	1,203	0.08%
2020/05/29	1	23.70	0	0.00	23.95	1	1,160	0.09%
2020/05/26	3	26.65	1	28.80	25.35	2	1,098	0.18%
2020/05/14	0	0.00	1	23.50	22.90	-1	795	-0.13%
2020/05/11	0	0.00	2	23.05	23.15	-2	836	-0.24%
2020/05/07	4	24.15	0	0.00	24.20	4	838	0.48%
2020/05/06	3	24.25	4	24.30	24.35	-1	839	-0.12%
2020/04/28	0	0.00	3	22.90	22.90	-3	1,106	-0.27%
2020/04/27	0	0.00	2	22.80	22.80	-2	1,102	-0.18%
2020/04/21	3	22.57	0	0.00	21.70	3	1,086	0.28%
2020/04/17	0	0.00	1	21.40	21.40	-1	1,068	-0.09%
2020/04/15	0	0.00	1	21.15	21.30	-1	1,064	-0.09%
2020/04/14	0	0.00	2	21.25	21.30	-2	1,059	-0.19%
2020/04/10	3	21.00	0	0.00	21.00	3	1,055	0.28%
2020/04/07	0.1	20.35	0	0.00	20.15	0.1	1,040	0.01%
2020/03/25	0.6	17.00	0.9	17.00	17.15	-0.3	1,027	-0.03%
2020/03/17	0	0.00	1	17.80	17.80	-1	962	-0.10%
2020/03/12	10	21.30	0	0.00	21.10	10	902	1.11%
2020/03/11	10	23.00	10	22.70	22.65	0	882	0.00%
2020/03/09	2	23.50	0	0.00	22.90	2	869	0.23%
2020/03/03	1	22.45	0	0.00	22.30	1	922	0.11%
2020/02/27	0	0.00	3.8	23.08	22.75	-3.8	962	-0.39%
2020/02/25	0	0.00	1	23.50	23.35	-1	981	-0.10%
2020/02/13	2	23.95	0	0.00	23.60	2	965	0.21%
2020/02/10	0	0.00	1	23.75	23.70	-1	920	-0.11%
2020/02/07	1	24.20	0	0.00	23.90	1	912	0.11%
2020/02/04	0	0.00	1	23.90	23.85	-1	878	-0.11%
2020/02/03	2	25.30	0	0.00	24.20	2	848	0.24%
2020/01/31	6	25.80	42	25.14	24.80	-36	846	-4.25%
2020/01/30	35	26.40	3	26.45	26.45	32	761	4.20%
2020/01/13	0	0.00	1	24.15	24.20	-1	606	-0.16%
2019/12/23	0	0.00	0.3	24.60	24.60	-0.3	685	-0.04%
2019/12/20	1	24.80	0	0.00	24.95	1	657	0.15%
2019/12/09	0	0.00	1	24.20	24.30	-1	630	-0.16%
2019/12/06	0	0.00	1	24.30	24.30	-1	630	-0.16%
2019/12/03	0	0.00	1	24.50	24.50	-1	697	-0.14%
2019/11/29	0	0.00	1	24.80	24.80	-1	711	-0.14%
2019/11/28	13	25.51	3	25.35	25.35	10	699	1.43%
2019/11/27	0	0.00	1	24.55	25.15	-1	624	-0.16%
2019/11/25	0	0.00	5	24.80	24.65	-5	607	-0.82%
2019/11/22	5	24.50	0	0.00	24.45	5	587	0.85%
2019/10/28	0	0.00	2.1	24.00	24.00	-2.1	604	-0.36%
2019/10/03	0	0.00	0.3	25.25	25.20	-0.3	605	-0.04%
2019/09/25	0	0.00	1	25.50	25.45	-1	599	-0.17%
2019/09/23	0	0.00	0.1	25.70	25.60	-0.1	595	-0.01%
2019/09/06	0	0.00	3	26.20	25.75	-3	587	-0.51%
2019/09/02	0	0.00	1	25.10	25.05	-1	498	-0.20%
2019/08/29	4	25.23	3	25.35	25.25	1	508	0.20%
2019/08/21	0	0.00	1	24.85	25.00	-1	485	-0.21%
2019/08/20	0.6	25.15	0	0.00	25.10	0.6	475	0.12%
2019/08/16	0	0.00	1	25.40	25.40	-1	476	-0.21%
2019/08/12	4	26.24	0	0.00	26.30	4	501	0.80%
2019/08/06	0	0.00	0.2	25.05	24.85	-0.2	541	-0.04%
2019/07/22	1	26.40	0	0.00	26.40	1	632	0.16%
2019/07/10	0	0.00	1	30.30	30.25	-1	590	-0.17%
2019/07/08	0.4	30.50	0	0.00	30.50	0.4	572	0.08%
2019/06/20	0	0.00	3	29.80	29.85	-3	644	-0.47%
2019/05/30	1	29.60	0	0.00	29.50	1	693	0.14%
2019/05/21	2	30.00	0	0.00	30.10	2	700	0.29%
2019/05/20	0	0.00	2	30.90	30.20	-2	710	-0.28%
2019/05/13	2	30.25	0	0.00	30.20	2	739	0.27%
2019/05/09	0	0.00	1	30.15	30.05	-1	698	-0.14%
2019/05/08	0	0.00	2.7	30.09	30.00	-2.7	669	-0.40%
2019/05/03	0	0.00	0.4	29.40	29.55	-0.4	634	-0.06%
2019/04/26	0	0.00	4.3	29.56	29.45	-4.3	631	-0.67%
2019/04/25	0	0.00	5.1	29.10	29.25	-5.1	624	-0.82%
2019/04/18	0	0.00	1	28.75	28.90	-1	632	-0.16%
2019/04/16	0	0.00	3	29.25	29.30	-3	657	-0.46%
2019/04/15	0	0.00	1	29.20	29.30	-1	668	-0.15%
2019/04/10	2	29.55	2	29.60	29.50	0	764	0.00%
2019/04/09	0	0.00	1	29.00	29.20	-1	741	-0.13%
2019/04/08	3	29.05	0	0.00	29.10	3	737	0.41%
2019/04/02	0	0.00	1	28.90	28.90	-1	740	-0.13%
2019/03/28	1	29.25	2	29.10	28.90	-1	736	-0.14%
2019/03/27	0.8	28.30	1	28.40	28.35	-0.2	721	-0.03%
2019/03/26	2	28.60	0	0.00	28.35	2	730	0.27%
2019/03/18	2	28.75	0	0.00	28.65	2	762	0.26%
2019/03/15	3	28.90	4	28.76	29.00	-1	763	-0.13%
2019/03/08	0	0.00	5	29.04	29.20	-5	759	-0.66%
2019/03/07	0	0.00	2	29.05	28.75	-2	749	-0.27%
2019/03/06	0	0.00	3	28.80	28.85	-3	752	-0.40%
2019/03/05	0	0.00	3	29.00	28.80	-3	754	-0.40%
2019/03/04	2	28.85	0	0.00	29.10	2	764	0.26%
2019/02/22	0	0.00	1	28.75	28.80	-1	761	-0.13%
2019/02/21	1	29.20	1	29.15	29.10	0	754	0.00%
2019/02/20	3	29.30	5	29.41	29.30	-2	752	-0.27%
2019/02/19	3	29.40	0	0.00	29.30	3	744	0.40%
2019/02/18	1	29.80	4	29.76	29.70	-3	729	-0.41%
2019/02/15	9	29.48	0	0.00	29.15	9	702	1.28%
2019/02/14	5	28.95	0	0.00	28.90	5	662	0.75%
2019/02/12	0	0.00	1	28.00	28.00	-1	640	-0.16%
2019/01/29	0	0.00	2	27.65	27.50	-2	644	-0.31%
2019/01/25	1	27.75	0	0.00	27.75	1	648	0.15%
2019/01/23	1	27.95	5	28.08	28.00	-4	652	-0.61%
2019/01/16	1	27.90	0	0.00	27.65	1	687	0.15%
2019/01/15	0	0.00	3	28.00	27.75	-3	695	-0.43%
2019/01/14	5	28.44	3	28.47	28.20	2	693	0.29%
2019/01/09	0	0.00	4	28.90	28.60	-4	765	-0.52%
2019/01/08	2	29.00	3	29.20	29.00	-1	781	-0.13%
2019/01/07	0	0.00	4.5	28.81	28.85	-4.5	766	-0.58%
2019/01/04	6	28.92	7	28.99	28.60	-1	761	-0.13%
2019/01/03	3	28.60	3	28.43	28.60	0	735	0.00%
2018/12/28	3	27.10	0	0.00	27.40	3	783	0.38%
2018/12/27	3	27.40	0	0.00	27.40	3	805	0.37%
2018/12/25	4	27.30	0	0.00	27.60	4	927	0.43%
2018/12/19	0	0.00	0.3	28.35	28.50	-0.3	929	-0.03%
2018/12/18	5	28.62	5	28.40	28.35	0	919	0.00%
2018/12/17	0	0.00	1	28.20	28.05	-1	882	-0.11%
2018/12/14	4	28.08	4	27.95	28.00	0	875	0.00%
2018/12/11	3	27.45	3	27.50	27.35	0	869	0.00%
2018/12/10	0	0.00	8	27.65	27.30	-8	877	-0.91%
2018/12/07	0	0.00	2	27.98	27.90	-2	893	-0.22%
2018/12/06	4	26.53	0	0.00	26.70	4	896	0.45%
2018/12/05	0	0.00	8	27.19	27.05	-8	909	-0.88%
2018/12/04	1	27.70	2	27.53	27.50	-1	930	-0.11%
2018/12/03	2	27.65	3	27.47	27.50	-1	944	-0.11%
2018/11/28	0	0.00	2	26.50	26.75	-2	930	-0.21%
2018/11/27	0	0.00	5	26.80	26.80	-5	928	-0.54%
2018/11/22	0	0.00	32	26.12	26.00	-32	936	-3.42%
2018/11/16	0	0.00	2	26.15	26.20	-2	975	-0.21%
2018/11/13	3	26.23	3	26.18	26.25	0	983	0.00%
2018/11/12	0	0.00	8	25.91	26.00	-8	973	-0.82%
2018/11/09	5	25.50	0	0.00	25.20	5	974	0.51%
2018/11/07	4	24.80	4	24.90	25.00	0	992	0.00%
2018/11/05	0.8	25.10	0	0.00	24.95	0.8	1,053	0.08%
2018/11/02	0	0.00	3	25.52	25.20	-3	1,112	-0.27%
2018/11/01	0	0.00	2	25.25	25.15	-2	1,157	-0.17%
2018/10/31	0	0.00	4	25.03	24.95	-4	1,225	-0.33%
2018/10/30	6	24.30	0	0.00	24.45	6	1,322	0.45%
2018/10/29	0	0.00	2	24.65	24.50	-2	1,340	-0.15%
2018/10/26	0	0.00	14	24.71	24.90	-14	1,355	-1.03%
2018/10/25	2	25.00	0	0.00	24.95	2	1,360	0.15%
2018/10/24	8	26.08	2	26.10	26.00	6	1,366	0.44%
2018/10/23	2	27.15	0	0.00	26.60	2	1,413	0.14%
2018/10/17	10	27.66	2	27.95	27.45	8	1,454	0.55%
2018/10/16	0	0.00	8	26.64	27.30	-8	1,395	-0.57%
2018/10/15	2	26.03	0	0.00	26.00	2	1,407	0.14%
2018/10/12	0	0.00	2.1	26.35	26.35	-2.1	1,415	-0.15%
2018/10/11	10	26.23	0	0.00	25.65	10	1,428	0.70%
2018/10/09	38	29.01	15	29.18	28.20	23	1,419	1.62%
2018/10/08	0	0.00	2	28.40	28.40	-2	1,363	-0.15%
2018/10/05	7	27.98	0.5	27.90	27.90	6.5	1,380	0.47%
2018/10/04	7	28.70	0	0.00	28.50	7	1,463	0.48%
2018/10/03	2	28.30	14	28.69	29.20	-12	1,480	-0.81%
2018/10/01	0.4	27.80	2	27.80	27.80	-1.6	1,468	-0.11%
2018/09/27	0	0.00	3	27.80	27.75	-3	1,470	-0.20%
2018/09/21	0	0.00	1	27.75	27.65	-1	1,499	-0.07%
2018/09/19	3	27.65	0	0.00	27.60	3	1,501	0.20%
2018/09/18	4	27.68	0	0.00	27.60	4	1,501	0.27%
2018/09/17	4	27.84	1	27.90	27.70	3	1,505	0.20%
2018/09/14	0	0.00	5	28.50	28.20	-5	1,507	-0.33%
2018/09/13	5	28.41	6	28.36	28.30	-1	1,512	-0.07%
2018/09/12	1	28.10	2	28.35	28.00	-1	1,517	-0.07%
2018/09/11	3	27.85	1	28.05	27.80	2	1,515	0.13%
2018/09/10	1	27.65	3	28.07	27.55	-2	1,512	-0.13%
2018/09/07	1	27.60	0	0.00	27.55	1	1,505	0.07%
2018/09/06	2	27.83	2	27.90	27.90	0	1,501	0.00%
2018/09/05	1	28.05	0	0.00	28.05	1	1,545	0.06%
2018/09/04	2	28.18	0	0.00	28.15	2	1,571	0.13%
2018/08/30	0	0.00	2	28.78	28.60	-2	1,636	-0.12%
2018/08/28	0	0.00	1	28.55	28.30	-1	1,677	-0.06%
2018/08/27	0	0.00	2	28.43	28.35	-2	1,803	-0.11%
2018/08/24	2	27.90	0	0.00	27.95	2	1,839	0.11%
2018/08/23	1	28.10	0	0.00	28.05	1	1,869	0.05%
2018/08/20	2	28.85	0	0.00	28.70	2	1,901	0.11%
2018/08/17	1	29.05	2	29.55	29.00	-1	1,929	-0.05%
2018/08/16	6	28.77	1	28.70	29.15	5	1,952	0.26%
2018/08/15	19	29.69	0	0.00	29.55	19	1,984	0.96%
2018/08/14	1	30.50	7	30.44	30.50	-6	2,000	-0.30%
2018/08/13	15	30.15	0	0.00	29.85	15	2,015	0.74%
2018/08/10	1	31.35	0	0.00	31.25	1	2,022	0.05%
2018/08/09	2	31.65	3	31.68	31.70	-1	2,068	-0.05%
2018/08/08	4	34.73	4	34.45	34.35	0	2,311	0.00%
2018/08/07	3	34.95	4	34.78	34.70	-1	2,341	-0.04%
2018/08/06	0	0.00	2	34.60	35.45	-2	2,304	-0.09%
2018/08/01	2	33.90	0	0.00	33.75	2	2,257	0.09%
2018/07/31	2	33.95	5	33.60	33.60	-3	2,278	-0.13%
2018/07/30	10	34.32	3	34.38	33.85	7	2,309	0.30%
2018/07/27	0	0.00	4	33.60	33.80	-4	2,352	-0.17%
2018/07/26	4	33.68	1	33.85	33.60	3	2,728	0.11%
2018/07/25	0	0.00	6	33.56	33.20	-6	2,989	-0.20%
2018/07/23	1	32.80	1	32.90	32.80	0	2,997	0.00%
2018/07/20	3	32.88	23	33.30	32.85	-20	3,027	-0.66%
2018/07/19	4	32.78	0	0.00	32.75	4	3,055	0.13%
2018/07/18	2	33.05	0	0.00	32.95	2	3,068	0.07%
2018/07/17	2	34.00	2	34.00	33.25	0	3,073	0.00%
2018/07/16	2	33.75	0	0.00	33.60	2	3,053	0.07%
2018/07/13	1	33.45	11	33.63	33.45	-10	3,045	-0.33%
2018/07/12	30	33.67	37	33.70	33.90	-7	3,025	-0.23%
2018/07/11	6	32.53	5	33.20	33.55	1	2,937	0.03%
2018/07/10	0	0.00	2	32.25	32.05	-2	2,901	-0.07%
2018/07/09	3	32.25	4	32.08	32.50	-1	2,948	-0.03%
2018/07/06	0	0.00	1	30.50	30.55	-1	2,940	-0.03%
2018/07/05	2	30.50	0	0.00	30.35	2	2,951	0.07%
2018/07/04	0	0.00	4	30.88	30.55	-4	3,005	-0.13%
2018/06/28	1	32.40	3	32.28	32.05	-2	3,272	-0.06%
2018/06/27	2	32.63	1	32.65	32.30	1	3,290	0.03%
2018/06/26	1	32.95	1	32.90	32.55	0	3,388	0.00%
2018/06/25	3	32.90	0	0.00	32.85	3	3,392	0.09%
2018/06/21	11	32.69	4	33.35	33.40	7	3,430	0.20%
2018/06/19	11	32.53	0	0.00	32.50	11	3,457	0.32%
2018/06/15	3	33.08	1	33.20	33.00	2	3,475	0.06%
2018/06/14	5.5	33.50	1	33.85	33.20	4.5	3,521	0.13%
2018/06/13	8	34.11	5	34.44	33.75	3	3,533	0.08%
2018/06/12	20	33.75	6	34.04	33.75	14	3,623	0.39%
2018/06/11	1	33.70	3	34.07	33.80	-2	3,678	-0.05%
2018/06/08	3	33.10	5	33.12	33.00	-2	3,679	-0.05%
2018/06/07	0	0.00	2	33.98	33.25	-2	3,665	-0.05%
2018/06/06	0	0.00	1	33.95	33.65	-1	3,669	-0.03%
2018/06/05	1	34.20	1	33.80	33.65	0	3,704	0.00%
2018/06/04	7	34.66	33	34.67	34.35	-26	3,699	-0.70%
2018/06/01	20	33.58	1	33.05	33.90	19	3,653	0.52%
2018/05/31	7	32.94	5	33.15	32.95	2	3,601	0.06%
2018/05/30	3	31.90	3	31.87	31.80	0	3,574	0.00%
2018/05/29	0.2	32.35	0	0.00	32.35	0.2	3,554	0.01%
2018/05/28	6	32.58	4	32.65	32.35	2	3,546	0.06%
2018/05/25	2	32.75	0	0.00	32.65	2	3,525	0.06%
2018/05/24	1	33.85	1	33.60	33.40	0	3,497	0.00%
2018/05/23	3	33.45	2	33.55	33.60	1	3,467	0.03%
2018/05/22	3	33.07	1	33.20	32.85	2	3,420	0.06%
2018/05/21	1	33.80	11	33.66	33.65	-10	3,393	-0.29%
2018/05/18	11.2	33.79	4	34.13	33.65	7.2	3,374	0.21%
2018/05/17	9.1	33.71	8	33.70	33.60	1.1	3,329	0.03%
2018/05/16	37	35.03	5	35.18	34.70	32	3,257	0.98%
2018/05/15	3	32.33	1	32.80	32.95	2	2,953	0.07%
2018/05/14	1	30.80	2	31.15	31.70	-1	2,885	-0.03%
2018/05/11	0	0.00	30	30.70	30.60	-30	2,851	-1.05%
2018/05/10	0	0.00	2	31.35	31.40	-2	2,816	-0.07%
2018/05/07	0	0.00	2	32.43	32.00	-2	2,724	-0.07%
2018/05/04	9	31.84	9	31.72	31.80	0	2,672	0.00%
2018/05/03	108	33.76	94	32.35	31.95	14	2,570	0.54%	大買/
2018/05/02	35	32.97	7	32.59	33.05	28	2,180	1.28%
2018/04/26	0	0.00	1	30.15	29.35	-1	1,864	-0.05%
2018/04/25	2	29.90	10	30.18	30.30	-8	1,828	-0.44%
2018/04/24	0	0.00	1	30.00	29.10	-1	1,763	-0.06%
2018/04/23	1	30.15	0	0.00	29.65	1	1,744	0.06%
2018/04/19	0	0.00	3	29.92	29.40	-3	1,755	-0.17%
2018/04/17	0	0.00	0.2	29.25	29.20	-0.2	1,731	-0.01%
2018/04/16	1	30.30	2	30.05	30.10	-1	1,714	-0.06%
2018/04/13	4	31.63	0	0.00	31.10	4	1,682	0.24%
2018/04/10	0	0.00	1	31.30	31.05	-1	1,546	-0.06%
2018/04/09	19	33.18	16	33.44	32.55	3	1,485	0.20%
2018/04/03	0	0.00	5	30.75	31.40	-5	1,300	-0.38%
2018/03/30	1	30.25	2	30.20	30.25	-1	1,171	-0.09%
2018/03/29	3	31.18	2	30.15	30.55	1	1,148	0.09%
2018/03/28	1	29.40	0	0.00	29.25	1	1,046	0.10%
2018/03/27	2	29.55	2	29.85	29.65	0	1,034	0.00%
2018/03/26	11	29.85	11	29.90	30.00	0	1,016	0.00%
2018/03/23	2	28.63	10	28.70	28.70	-8	971	-0.82%
2018/03/22	0	0.00	4	30.44	29.50	-4	944	-0.42%
2018/03/21	4	30.75	0	0.00	30.60	4	906	0.44%
2018/03/20	3	31.17	2	31.05	31.20	1	870	0.11%
2018/03/19	0	0.00	1	31.00	30.70	-1	808	-0.12%
2018/03/16	16	30.92	7	31.24	30.70	9	782	1.15%
2018/03/15	1	30.65	33	29.85	30.70	-32	646	-4.95%
2018/03/14	0	0.00	2.2	29.06	29.30	-2.2	565	-0.40%
2018/03/09	1	29.80	1	29.25	29.20	0	496	0.00%
2018/03/08	31	28.90	0.6	28.75	29.00	30.4	444	6.84%
2018/03/07	4	28.94	5	29.28	29.30	-1	415	-0.23%
2018/02/22	0	0.00	2	27.00	27.15	-2	295	-0.68%
2018/02/12	2	26.65	0.1	26.60	26.70	1.9	300	0.64%
2018/02/06	0	0.00	1	25.65	25.60	-1	288	-0.35%
2018/01/19	1	27.20	0	0.00	27.05	1	256	0.39%
2018/01/17	1	27.10	0	0.00	27.30	1	251	0.40%
2018/01/16	4	28.01	1	28.80	27.60	3	244	1.22%
2018/01/15	2	26.85	0	0.00	26.90	2	202	0.99%