健喬 (4114)-凱基-中壢券商分點個股進出

台股 » 個股 » 健喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健喬

(4114)

可現股當沖

股價
38.75
漲跌
▼0.05
漲幅
-0.13%
成交量
690張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健喬 (4114)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	13.9	38.60	38.55	-13.9	1,211	-1.14%
2024/04/29	0	0.00	3	38.67	38.85	-3	1,214	-0.25%
2024/04/19	2	37.90	0	0.00	37.90	2	1,266	0.16%
2024/04/18	0	0.00	1	38.60	38.70	-1	1,253	-0.08%
2024/04/15	0	0.00	15.7	38.89	38.65	-15.7	1,278	-1.23%
2024/04/10	5	39.35	0	0.00	39.40	5	1,331	0.38%
2024/04/08	0	0.00	1	39.85	39.90	-1	1,450	-0.07%
2024/04/03	0	0.00	1	39.65	39.75	-1	1,447	-0.07%
2024/04/02	0	0.00	10	40.00	39.85	-10	1,450	-0.69%
2024/03/29	0	39.35	0	0.00	39.25	0	1,433	0.00%
2024/03/28	0	0.00	1.1	39.90	39.55	-1.1	1,446	-0.08%
2024/03/27	0	0.00	1	39.30	39.85	-1	1,441	-0.07%
2024/03/21	0.2	38.98	0.1	38.95	38.95	0.1	1,523	0.01%
2024/03/20	0	0.00	15	38.85	39.00	-15	1,535	-0.98%
2024/03/19	0	39.10	10	39.15	39.15	-10	1,564	-0.64%
2024/03/14	0.3	39.05	10	39.05	39.05	-9.7	1,648	-0.59%
2024/03/13	0.1	38.65	31	38.84	38.65	-30.9	1,666	-1.85%
2024/03/11	0	37.75	0	0.00	37.60	0	1,708	0.00%
2024/03/08	0	0.00	28	37.81	37.55	-28	1,864	-1.50%
2024/02/29	0	39.00	0	0.00	39.00	0	3,461	0.00%
2024/02/27	0	0.00	2	39.20	39.05	-2	3,451	-0.06%
2024/02/26	6	39.10	0	0.00	39.20	6	3,455	0.17%
2024/02/22	0.1	39.05	0	0.00	39.05	0.1	3,426	0.00%
2024/02/20	0	39.15	9.7	39.11	39.25	-9.6	3,413	-0.28%
2024/02/19	0	39.25	0	0.00	39.25	0	3,405	0.00%
2024/02/16	1	39.01	0	0.00	39.35	1	3,391	0.03%
2024/02/15	2	38.53	80	38.62	38.70	-78	3,348	-2.33%
2024/02/05	5	37.40	30	37.51	37.45	-25	3,321	-0.75%
2024/02/02	3	37.57	2	37.88	37.45	1	3,323	0.03%
2024/02/01	1	37.55	2	37.78	37.60	-1	3,326	-0.03%
2024/01/31	11	37.70	4	37.88	37.55	7	3,338	0.21%
2024/01/30	3	37.68	0	0.00	37.65	3	3,359	0.09%
2024/01/29	1	37.70	0	0.00	37.80	1	3,360	0.03%
2024/01/26	0	0.00	10	37.90	37.75	-10	3,360	-0.30%
2024/01/25	4	37.88	34	37.90	37.75	-30	3,365	-0.89%
2024/01/24	10	38.00	0	0.00	37.90	10	3,389	0.30%
2024/01/19	0.2	37.40	0	0.00	37.40	0.2	3,470	0.00%
2024/01/18	1	37.05	0	0.00	37.10	1	3,463	0.03%
2024/01/17	5	38.16	5	37.53	37.40	0	3,431	0.00%
2024/01/16	1	38.25	0	0.00	38.30	1	3,413	0.03%
2024/01/15	0	0.00	4	38.60	38.60	-4	3,405	-0.12%
2024/01/12	4	38.30	4	38.75	38.20	0	3,406	0.00%
2024/01/11	0	0.00	1	38.50	38.55	-1	3,402	-0.03%
2024/01/10	0	0.00	20	38.35	38.25	-20	3,406	-0.59%
2024/01/09	4	38.40	1	38.45	38.40	3	3,408	0.09%
2024/01/05	0	0.00	1	39.55	39.50	-1	3,347	-0.03%
2024/01/04	4	39.33	1	39.25	39.15	3	3,316	0.09%
2024/01/03	32	40.28	18	39.59	39.35	14	3,307	0.42%
2024/01/02	0	38.80	0	0.00	38.85	0	3,165	0.00%
2023/12/29	3	38.53	2	38.65	38.65	1	3,159	0.03%
2023/12/28	17	38.55	0	0.00	38.40	17	3,157	0.54%
2023/12/27	1	38.55	0	0.00	38.60	1	3,147	0.03%
2023/12/26	0	38.75	0	0.00	38.55	0	3,141	0.00%
2023/12/25	1	38.50	2	38.55	38.50	-1	3,137	-0.03%
2023/12/22	8	39.18	0	0.00	39.15	8	3,119	0.26%
2023/12/21	13	39.75	26	39.93	39.75	-13	3,101	-0.42%
2023/12/20	0	39.50	40	39.55	39.30	-40	3,043	-1.31%
2023/12/19	3	39.05	0	0.00	38.95	3	3,013	0.10%
2023/12/18	5	39.13	0	0.00	39.10	5	2,994	0.17%
2023/12/15	1	38.80	65	38.83	38.70	-64	2,972	-2.15%
2023/12/14	16	38.43	0	0.00	38.35	16	2,962	0.54%
2023/12/13	1	38.60	0	0.00	38.65	1	2,934	0.03%
2023/12/12	17	39.18	5	39.10	38.90	12	2,911	0.41%
2023/12/11	4	39.75	0.2	39.70	39.65	3.8	2,855	0.13%
2023/12/08	0	0.00	0.1	40.70	40.10	-0.1	2,830	0.00%
2023/12/07	2	41.30	4	40.79	40.75	-2	2,789	-0.07%
2023/12/06	2.8	41.46	3	41.35	41.50	-0.2	2,751	-0.01%
2023/12/05	1	42.55	4	42.11	41.50	-3	2,718	-0.11%
2023/12/04	12	42.12	1.6	41.85	41.95	10.4	2,575	0.40%
2023/12/01	10.1	41.52	23	41.76	41.30	-12.9	2,423	-0.53%
2023/11/30	1	41.25	29.2	40.50	40.20	-28.2	2,155	-1.31%
2023/11/29	33.3	41.27	14.5	41.33	41.10	18.7	2,056	0.91%
2023/11/28	52.9	41.87	21.3	42.10	42.00	31.6	1,935	1.63%
2023/11/27	2	41.55	13.5	41.53	41.55	-11.5	1,209	-0.95%
2023/11/20	1.4	37.70	7	37.75	37.65	-5.6	916	-0.61%
2023/11/16	0	0.00	5.6	37.41	37.55	-5.6	921	-0.60%
2023/11/14	0	0.00	7	36.80	36.80	-7	931	-0.75%
2023/11/13	7	36.65	0	0.00	36.60	7	948	0.74%
2023/11/10	2.2	37.04	0	0.00	37.00	2.2	950	0.23%
2023/11/09	3	37.35	0	0.00	37.25	3	960	0.31%
2023/11/08	0	0.00	0.1	37.85	37.70	-0.1	1,053	-0.01%
2023/11/07	0	0.00	1	37.70	37.75	-1	1,076	-0.09%
2023/11/06	3	37.35	0	0.00	37.40	3	1,074	0.28%
2023/11/03	6	37.53	0	0.00	37.30	6	1,084	0.55%
2023/10/30	2	38.15	1	38.05	37.90	1	1,296	0.08%
2023/10/27	0	0.00	13	37.30	37.40	-13	1,247	-1.04%
2023/10/26	0	0.00	0.3	36.65	36.25	-0.3	1,248	-0.03%
2023/10/19	1	36.45	0	0.00	36.00	1	1,347	0.07%
2023/10/18	1	35.70	0	0.00	35.65	1	1,367	0.07%
2023/10/17	1	36.50	0	0.00	36.15	1	1,396	0.07%
2023/10/16	1	36.85	0	0.00	36.80	1	1,448	0.07%
2023/10/13	3	36.85	3	37.25	36.85	0	1,476	0.00%
2023/10/12	3	36.98	0	0.00	36.95	3	1,508	0.20%
2023/10/04	0	0.00	2	37.45	37.35	-2	1,600	-0.12%
2023/10/03	0	0.00	1	37.70	37.50	-1	1,617	-0.06%
2023/09/28	0	0.00	3	38.07	37.95	-3	1,689	-0.18%
2023/09/25	0	0.00	1.3	38.11	38.15	-1.3	1,753	-0.07%
2023/09/22	0	0.00	7	37.20	37.20	-7	1,769	-0.40%
2023/09/21	0.7	37.80	1	37.40	37.10	-0.3	1,799	-0.02%
2023/09/20	1	37.80	1	38.00	38.00	0	1,842	0.00%
2023/09/19	0	0.00	1.2	38.08	38.05	-1.2	1,897	-0.06%
2023/09/18	0	0.00	0.5	37.75	37.70	-0.5	1,919	-0.02%
2023/09/15	0	0.00	1.6	37.73	37.55	-1.6	1,970	-0.08%
2023/09/14	3	37.78	1	37.80	37.70	2.1	2,030	0.10%
2023/09/12	0	0.00	2	36.95	37.20	-2	2,086	-0.10%
2023/09/11	1	36.90	0	0.00	36.85	1	2,115	0.05%
2023/09/07	2	37.55	0	0.00	37.40	2	2,138	0.09%
2023/09/06	1	36.50	0	0.00	36.50	1	2,146	0.05%
2023/08/31	4	36.49	0	0.00	36.65	4	2,354	0.17%
2023/08/30	0	0.00	0	36.10	36.05	0	2,373	0.00%
2023/08/25	0	0.00	1	36.10	36.40	-1	2,447	-0.04%
2023/08/23	6	35.70	0	0.00	35.70	6	2,490	0.24%
2023/08/22	0	0.00	2	36.13	36.15	-2	2,515	-0.08%
2023/08/21	0	0.00	1	36.55	36.55	-1	2,552	-0.04%
2023/08/18	0	0.00	2	35.90	35.75	-2	2,639	-0.08%
2023/08/17	1	35.50	1	35.15	35.85	0	2,676	0.00%
2023/08/16	0	0.00	1	35.60	35.45	-1	2,686	-0.04%
2023/08/15	0	0.00	4	35.70	35.75	-4	2,715	-0.15%
2023/08/14	35	36.53	9	37.21	35.65	26	2,730	0.95%
2023/08/11	1	38.85	0	0.00	38.70	1	2,657	0.04%
2023/08/10	0	0.00	2	39.80	39.50	-2	2,644	-0.08%
2023/08/09	0	0.00	6	39.85	39.70	-6	2,683	-0.22%
2023/08/08	10	40.36	0	0.00	39.90	10	2,795	0.36%
2023/08/07	14	44.14	8	44.33	44.45	6	2,856	0.21%
2023/08/04	0	0.00	10	43.45	43.90	-10	2,806	-0.36%
2023/08/02	10	43.10	0	0.00	43.10	10	2,867	0.35%
2023/08/01	3	43.60	0	0.00	43.55	3	2,931	0.10%
2023/07/27	11	43.40	1	43.35	43.30	10	3,539	0.28%
2023/07/26	0	0.00	1	43.40	43.25	-1	3,622	-0.03%
2023/07/25	6	42.90	0	0.00	43.95	6	3,795	0.16%
2023/07/20	0	43.80	0	0.00	43.70	0	4,080	0.00%
2023/07/19	5.1	44.03	18	44.05	43.90	-13	4,176	-0.31%
2023/07/18	0	0.00	1	43.40	43.25	-1	4,285	-0.02%
2023/07/17	0	0.00	2	43.85	43.85	-2	4,584	-0.04%
2023/07/14	1	43.30	0	0.00	43.05	1	4,739	0.02%
2023/07/13	0	0.00	3	42.55	42.50	-3	4,870	-0.06%
2023/07/12	3	42.72	0	0.00	42.60	3	5,127	0.06%
2023/07/11	15	43.41	1	43.55	43.30	14	5,238	0.27%
2023/07/07	1	43.65	4.1	43.75	43.40	-3.1	5,761	-0.05%
2023/07/06	10	42.85	0	0.00	42.85	10	5,753	0.17%
2023/07/05	0	0.00	10	42.94	43.20	-10	5,848	-0.17%
2023/07/04	33	43.17	0	0.00	43.10	33	5,966	0.55%
2023/07/03	32	43.76	2	43.55	43.65	30	6,091	0.49%
2023/06/30	5	44.29	7	44.41	43.95	-2	6,119	-0.03%
2023/06/29	6.1	43.97	5.1	43.94	43.95	0.9	6,185	0.02%
2023/06/28	4	43.60	1	43.30	43.70	3	6,305	0.05%
2023/06/27	8	43.88	1	43.60	43.55	7	6,312	0.11%
2023/06/21	30	42.38	0	0.00	42.15	30	6,309	0.48%
2023/06/20	38	43.20	2	43.20	43.00	36	6,279	0.57%
2023/06/19	0	0.00	1	44.45	43.90	-1	6,249	-0.02%
2023/06/16	10	44.60	51	44.67	44.40	-41	6,234	-0.66%
2023/06/15	15	44.61	4	44.55	44.65	11	6,288	0.17%
2023/06/14	26	44.95	0	0.00	44.80	26	6,387	0.41%
2023/06/13	22	44.88	0	0.00	44.75	22	6,449	0.34%
2023/06/12	5	44.90	0	0.00	44.85	5	6,500	0.08%
2023/06/09	5	45.45	2	45.20	45.55	3	6,586	0.05%
2023/06/08	3	44.75	0	0.00	44.55	3	6,624	0.05%
2023/06/07	29	45.65	5	45.91	45.35	24	6,732	0.36%
2023/06/06	2	45.10	1	45.10	45.30	1	6,833	0.01%
2023/06/05	3	44.72	0	0.00	44.75	3	6,935	0.04%
2023/06/02	1	44.20	10	44.05	44.15	-9	7,084	-0.13%
2023/06/01	7	44.29	1	44.25	44.00	6	7,260	0.08%
2023/05/31	3	43.82	2	44.15	44.45	1	7,420	0.01%
2023/05/29	5	44.40	1	44.40	44.40	4	7,634	0.05%
2023/05/26	3	44.75	1	44.70	44.55	2	7,817	0.03%
2023/05/25	10	45.20	0	0.00	45.20	10	7,913	0.13%
2023/05/24	1	46.00	0	0.00	45.85	1	8,236	0.01%
2023/05/23	6	45.58	3	45.27	45.50	3	8,478	0.04%
2023/05/22	5	44.50	2	44.55	44.55	3	8,545	0.04%
2023/05/19	15	44.62	6	44.21	44.20	9	8,617	0.10%
2023/05/18	23	44.86	2	44.60	44.60	21	8,727	0.24%
2023/05/17	0	0.00	8	44.86	44.85	-8	8,980	-0.09%
2023/05/16	1	44.45	2	44.60	44.25	-1	9,502	-0.01%
2023/05/15	18	44.24	3	44.38	44.10	15	10,171	0.15%
2023/05/12	13	44.33	12	44.62	44.85	1	10,435	0.01%
2023/05/11	1	46.04	22	46.29	45.25	-21	10,758	-0.20%
2023/05/10	7	46.89	50	47.03	46.85	-43	11,241	-0.38%
2023/05/09	35	47.31	0	0.00	46.75	35	11,720	0.30%
2023/05/08	24	48.01	4	47.69	47.50	20	11,886	0.17%
2023/05/05	33	48.93	45	48.90	48.15	-12	12,075	-0.10%
2023/05/04	13	48.70	39	48.75	49.00	-26	11,930	-0.22%
2023/05/03	31	47.51	3	47.48	48.10	28	11,896	0.24%
2023/05/02	7	48.18	3	48.05	47.95	4	12,059	0.03%
2023/04/28	11	47.68	32	47.68	47.80	-21	12,211	-0.17%
2023/04/27	15	45.98	2	45.88	45.80	13	12,194	0.11%
2023/04/26	19	45.97	6	46.24	46.30	13	12,320	0.11%
2023/04/25	30	47.36	3	47.38	46.40	27	12,432	0.22%
2023/04/24	1	46.20	13	46.91	47.30	-12	12,450	-0.10%
2023/04/21	17	46.39	7	45.17	45.20	10	12,536	0.08%
2023/04/20	33	47.72	26	48.50	46.50	7	12,613	0.06%
2023/04/19	23	48.69	27	48.63	48.80	-4	12,677	-0.03%
2023/04/18	28	48.19	15	48.40	48.00	13	13,175	0.10%
2023/04/17	19	48.66	46.1	48.82	48.85	-27.1	13,291	-0.20%
2023/04/14	7	47.98	8	47.68	47.45	-1	13,336	-0.01%
2023/04/13	3	48.00	7	47.82	47.85	-4	13,703	-0.03%
2023/04/12	20	47.47	9	47.81	46.95	11	13,914	0.08%
2023/04/11	1	45.70	7	45.89	45.80	-6	14,347	-0.04%
2023/04/10	8	46.37	2.5	46.08	46.00	5.5	14,911	0.04%
2023/04/07	12.1	47.08	7	47.04	47.20	5.1	15,632	0.03%
2023/04/06	7	45.99	2	46.28	46.50	5	16,785	0.03%
2023/03/30	10	45.88	5	45.80	45.65	5	18,029	0.03%
2023/03/29	1	45.80	12	45.66	45.95	-11	18,545	-0.06%
2023/03/27	3	44.87	1	45.10	45.00	2	20,402	0.01%
2023/03/24	1.1	44.05	0	0.00	44.50	1.1	21,084	0.01%
2023/03/23	0	0.00	1	43.95	43.90	-1	21,599	0.00%
2023/03/22	1.1	43.92	3	44.10	43.90	-1.9	22,585	-0.01%
2023/03/21	0.1	44.22	0	0.00	43.85	0.1	23,877	0.00%
2023/03/17	0	0.00	4	44.71	43.50	-4	25,794	-0.02%
2023/03/16	3	43.85	4	44.15	43.90	-1	27,136	0.00%
2023/03/15	1	45.35	3	45.42	45.40	-2	28,137	-0.01%
2023/03/14	0.2	45.58	0	0.00	45.25	0.2	28,723	0.00%
2023/03/13	3	44.23	6	43.99	44.30	-3	28,816	-0.01%
2023/03/10	9	44.73	14.3	45.09	44.55	-5.3	28,767	-0.02%
2023/03/09	7	46.36	25	46.55	46.05	-18	28,666	-0.06%
2023/03/08	38.1	47.14	4	47.20	47.05	34.1	28,518	0.12%
2023/03/07	6	47.90	1	47.75	47.75	5	28,394	0.02%
2023/03/06	25	48.94	7	48.39	48.60	18	28,290	0.06%
2023/03/03	1	48.25	23	48.27	48.40	-22	28,177	-0.08%
2023/03/02	2	47.60	1	47.45	47.40	1	28,079	0.00%
2023/03/01	17	47.79	18	47.11	46.90	-1	28,058	0.00%
2023/02/24	13	47.79	10	47.93	47.75	3	28,020	0.01%
2023/02/23	2.1	47.75	10	47.83	48.40	-7.9	27,889	-0.03%
2023/02/22	19	48.20	19	48.42	47.60	0	27,834	0.00%
2023/02/21	13	48.45	22.6	48.38	48.90	-9.6	27,624	-0.03%
2023/02/20	7	47.24	9	47.48	47.20	-2	27,415	-0.01%
2023/02/17	18	47.09	19	47.25	46.90	-1	27,361	0.00%
2023/02/16	8	47.05	4	47.09	47.15	4	27,315	0.01%
2023/02/15	36.1	47.41	29	47.10	47.00	7.1	27,265	0.03%
2023/02/14	46.1	48.08	40	47.88	48.15	6.1	27,087	0.02%
2023/02/13	45	48.26	23	48.18	48.80	22	26,635	0.08%
2023/02/10	13	46.98	23	47.46	46.30	-10	26,062	-0.04%
2023/02/09	41.1	47.19	51	47.03	46.80	-9.9	25,768	-0.04%
2023/02/08	31	47.20	42.3	47.06	47.40	-11.3	25,344	-0.04%
2023/02/07	39	45.40	55	45.12	45.95	-16	24,736	-0.06%
2023/02/06	8	44.24	50	44.05	44.10	-42	24,247	-0.17%
2023/02/03	51	43.57	3	43.53	43.40	48	24,031	0.20%
2023/02/02	21	43.12	21	43.44	44.10	0	23,776	0.00%
2023/02/01	18	42.74	10	42.72	42.60	8	23,565	0.03%
2023/01/31	9	43.03	9	43.21	42.60	0	23,426	0.00%
2023/01/30	15.3	44.09	3	44.43	43.40	12.3	23,222	0.05%
2023/01/17	9	44.74	2	45.43	44.80	7	23,022	0.03%
2023/01/16	37	44.70	28	44.76	45.30	9	22,892	0.04%
2023/01/13	16	44.03	14	44.17	43.95	2	22,776	0.01%
2023/01/12	2	44.45	12	44.42	43.55	-10	22,618	-0.04%
2023/01/11	23	44.98	18	45.13	44.55	5	22,398	0.02%
2023/01/10	12	45.58	12	45.53	45.05	0	22,217	0.00%
2023/01/09	39	45.42	35	45.78	46.35	4	22,043	0.02%
2023/01/06	43	45.52	41	45.81	44.80	2	21,755	0.01%
2023/01/05	21.1	45.62	6	45.43	44.75	15.1	21,172	0.07%
2023/01/04	30	46.38	20	45.89	45.60	10	20,962	0.05%
2023/01/03	38	46.81	16	46.80	46.00	22	20,719	0.11%
2022/12/30	34	48.70	30	48.84	48.70	4	20,303	0.02%
2022/12/29	132	48.48	177	48.89	49.60	-45	19,937	-0.23%	大買/大賣/
2022/12/28	69	48.95	54	48.71	47.70	15	19,220	0.08%
2022/12/27	79.4	50.17	50	49.34	49.20	29.4	18,703	0.16%
2022/12/26	87	52.91	113.6	53.48	53.00	-26.6	17,936	-0.15%	大賣/
2022/12/23	130	51.60	115	51.54	51.60	15	16,730	0.09%	大買/大賣/
2022/12/22	100	50.80	98	50.39	51.90	2	16,072	0.01%
2022/12/21	43	51.04	45	51.10	50.40	-2	15,525	-0.01%
2022/12/20	103	49.89	107	50.24	50.10	-4	15,041	-0.03%	大買/大賣/
2022/12/19	112	53.03	89	52.93	52.00	23	14,377	0.16%	大買/
2022/12/16	101	51.33	135.1	51.25	50.20	-34.1	13,240	-0.26%	大買/大賣/
2022/12/15	126	51.68	132	51.91	50.80	-6	12,817	-0.05%	大買/大賣/
2022/12/14	136	50.63	141.1	50.87	52.20	-5.1	12,383	-0.04%	大買/大賣/
2022/12/13	122	51.19	99	50.54	51.00	23	11,549	0.20%	大買/
2022/12/12	79	48.67	84	48.63	48.15	-5	10,331	-0.05%
2022/12/09	94	47.90	99	47.54	48.50	-5	9,634	-0.05%
2022/12/08	84	45.28	105	44.97	46.40	-21	8,635	-0.24%	大賣/
2022/12/07	72	43.08	78.4	43.07	45.10	-6.4	7,546	-0.09%
2022/12/06	59.1	39.37	98	39.28	41.00	-39	6,731	-0.58%
2022/12/05	2	38.00	34	37.28	38.65	-32	6,303	-0.51%
2022/12/02	17	36.20	2	36.50	36.20	15	6,314	0.24%
2022/12/01	43	36.17	0	0.00	36.40	43	6,539	0.66%
2022/11/30	2	36.08	2	36.05	35.90	0	6,768	0.00%
2022/11/29	1	35.80	4	36.18	35.90	-3	6,997	-0.04%
2022/11/28	10	36.00	0	0.00	36.20	10	7,308	0.14%
2022/11/25	2.4	35.96	2	35.70	35.30	0.4	7,745	0.00%
2022/11/24	13	36.62	0	0.00	36.40	13	8,558	0.15%
2022/11/23	0	0.00	1	37.10	37.10	-1	8,674	-0.01%
2022/11/22	3	36.70	0	0.00	36.60	3	8,770	0.03%
2022/11/21	11	36.86	16	36.91	36.95	-5	8,998	-0.06%
2022/11/18	5.3	36.34	5	36.20	36.10	0.3	9,449	0.00%
2022/11/17	15	36.97	9	36.84	36.35	6	10,198	0.06%
2022/11/16	3	36.32	52.2	35.92	36.30	-49.2	10,604	-0.46%
2022/11/15	1	35.60	0	0.00	35.25	1	11,739	0.01%
2022/11/14	1	35.80	0	0.00	35.75	1	12,435	0.01%
2022/11/11	5	36.02	7	36.16	35.90	-2	12,962	-0.02%
2022/11/10	2	35.58	11	35.81	35.30	-9	13,028	-0.07%
2022/11/09	14	35.65	14	36.01	35.65	0	13,130	0.00%
2022/11/08	5	35.64	1.5	35.73	35.30	3.5	13,127	0.03%
2022/11/04	0	0.00	0.1	34.10	34.10	-0.1	13,377	0.00%
2022/11/03	0	0.00	1	34.20	34.10	-1	13,565	-0.01%
2022/11/02	0	0.00	2	34.05	33.95	-2	13,655	-0.01%
2022/11/01	0	0.00	1	33.50	33.60	-1	13,774	-0.01%
2022/10/28	2	32.45	0	0.00	32.00	2	14,081	0.01%
2022/10/26	0	0.00	1	31.70	31.40	-1	14,280	-0.01%
2022/10/25	0	0.00	4	31.49	31.20	-4	14,342	-0.03%
2022/10/24	1	32.25	0	0.00	31.85	1	14,402	0.01%
2022/10/21	3	32.07	8	32.38	31.70	-5	14,550	-0.03%
2022/10/20	1	32.70	2	32.90	33.05	-1	14,587	-0.01%
2022/10/18	2	34.30	2	34.25	33.90	0	15,267	0.00%
2022/10/17	1	33.95	0	0.00	33.80	1	15,449	0.01%
2022/10/14	1	33.30	4	34.70	34.70	-3	15,441	-0.02%
2022/10/13	13	32.86	6	32.85	32.40	7	15,470	0.05%
2022/10/12	0	0.00	1	34.80	34.70	-1	15,513	-0.01%
2022/10/11	12	34.75	6	34.30	34.15	6	15,612	0.04%
2022/10/07	5	35.94	2.1	35.95	35.80	2.9	15,792	0.02%
2022/10/06	0	0.00	2	35.70	35.85	-2	16,075	-0.01%
2022/10/05	3	36.13	1	36.60	35.60	2	16,332	0.01%
2022/10/04	2	36.18	6	36.23	36.40	-4	16,389	-0.02%
2022/10/03	2	35.13	3	35.10	35.40	-1	16,450	-0.01%
2022/09/29	2	35.30	9	35.65	35.65	-7	16,499	-0.04%
2022/09/28	9	35.26	5	34.95	34.00	4	16,511	0.02%
2022/09/27	2	35.80	26	35.92	36.05	-24	16,676	-0.14%
2022/09/26	3	35.28	14	35.20	35.00	-11	16,714	-0.07%
2022/09/23	6	36.71	17.2	36.63	36.30	-11.2	16,860	-0.07%
2022/09/22	32	37.99	20.5	38.00	37.65	11.5	17,337	0.07%
2022/09/21	54	36.97	13	37.00	37.50	41	17,598	0.23%
2022/09/20	7	37.06	3	37.42	37.20	4	17,765	0.02%
2022/09/19	6	36.52	6	36.57	36.20	0	17,885	0.00%
2022/09/16	6	37.41	2	37.30	37.00	4	18,239	0.02%
2022/09/15	8	38.78	4	39.03	38.10	4	18,246	0.02%
2022/09/14	13	39.25	102	39.98	38.90	-89	18,213	-0.49%	大賣/
2022/09/13	90	39.71	16	39.43	39.50	74	17,954	0.41%
2022/09/12	2	38.78	4	38.98	39.10	-2	18,058	-0.01%
2022/09/08	4	38.11	17.2	38.35	38.60	-13.2	17,869	-0.07%
2022/09/07	28	37.47	15.2	37.68	37.45	12.8	17,718	0.07%
2022/09/06	8	36.63	8	37.10	36.80	0	17,490	0.00%
2022/09/05	4	38.61	4	38.66	38.05	0	17,235	0.00%
2022/09/02	6	38.63	18.4	38.56	38.95	-12.4	17,038	-0.07%
2022/09/01	13.1	39.23	20.2	38.79	38.50	-7.1	16,780	-0.04%
2022/08/31	117.1	39.71	96.4	39.89	39.15	20.7	16,307	0.13%	大買/
2022/08/30	7.1	38.20	11	37.67	38.20	-3.9	15,420	-0.03%
2022/08/29	13	37.74	6	36.77	36.85	7	15,276	0.05%
2022/08/26	8.1	38.44	13	38.24	37.70	-4.9	15,086	-0.03%
2022/08/25	65	38.18	14	38.16	38.40	51	14,733	0.35%
2022/08/24	52.4	37.31	39.3	37.64	38.60	13.1	14,197	0.09%
2022/08/23	44.1	36.84	135	37.20	36.25	-90.9	13,374	-0.68%	大賣/
2022/08/22	140.2	39.38	61.7	39.19	38.80	78.5	12,812	0.61%	大買/
2022/08/19	116	36.70	91.7	37.02	37.80	24.3	11,549	0.21%	大買/
2022/08/18	18	33.97	64.3	34.85	34.40	-46.3	10,791	-0.43%
2022/08/17	11	32.89	29.2	32.86	32.45	-18.2	10,213	-0.18%
2022/08/16	18	32.53	7.2	32.37	32.75	10.8	10,044	0.11%
2022/08/15	1	31.40	1	31.95	31.85	0	9,833	0.00%
2022/08/12	25	32.45	41	32.12	31.75	-16	9,737	-0.16%
2022/08/11	1	33.30	25	32.86	32.85	-24	9,496	-0.25%
2022/08/10	19	32.95	11	33.05	33.15	8	9,336	0.09%
2022/08/09	41	32.35	2	32.13	32.25	39	9,134	0.43%
2022/08/08	15	31.48	121	31.93	32.00	-106	9,054	-1.17%	大賣/鉅額交易
2022/08/05	139	32.24	35.1	32.42	32.45	103.9	8,903	1.17%	大買/鉅額交易
2022/08/04	13	31.36	14.8	31.26	31.60	-1.8	8,694	-0.02%
2022/08/03	4	31.25	3.1	31.34	31.40	0.9	8,557	0.01%
2022/08/02	15	31.62	18	31.44	31.15	-3	8,478	-0.04%
2022/08/01	4	31.40	9	31.63	31.80	-5	8,336	-0.06%
2022/07/29	12	31.51	19	31.35	31.20	-7	8,250	-0.08%
2022/07/28	25.1	31.64	14	31.74	31.90	11.1	8,149	0.14%
2022/07/27	9	31.08	4	30.91	30.90	5	7,973	0.06%
2022/07/26	37	32.06	52	31.87	31.50	-15	7,878	-0.19%
2022/07/25	63	32.21	29	32.12	32.60	34	7,561	0.45%
2022/07/22	7	30.99	5	31.06	31.55	2	7,174	0.03%
2022/07/21	1	29.65	6	29.73	29.65	-5	6,983	-0.07%
2022/07/20	3	30.45	3	30.23	30.10	0	6,930	0.00%
2022/07/19	10	31.76	7	31.84	31.00	3	6,846	0.04%
2022/07/18	35	31.43	4.1	31.35	31.60	30.9	6,753	0.46%
2022/07/15	30	32.39	1	32.15	31.70	29	6,673	0.43%
2022/07/14	19	31.97	20	31.87	31.90	-1	6,479	-0.02%
2022/07/13	4	31.20	31	30.72	31.90	-27	6,177	-0.44%
2022/07/12	16	29.60	29	29.72	30.00	-13	5,992	-0.22%
2022/07/11	12	29.39	6.1	29.53	29.60	6	5,961	0.10%
2022/07/08	2	32.25	1	32.65	32.10	1	5,857	0.02%
2022/07/07	4	32.00	3	32.10	32.05	1	5,767	0.02%
2022/07/06	4	32.39	6	31.93	31.40	-2	5,707	-0.04%
2022/07/05	21	32.66	18	32.48	33.55	3	5,586	0.05%
2022/07/04	11	31.95	10	31.79	32.00	1	5,325	0.02%
2022/07/01	30	32.12	5	31.78	31.50	25	5,171	0.48%
2022/06/30	94	34.80	60	34.05	33.05	34	4,930	0.69%
2022/06/29	9	34.04	12	33.75	34.85	-3	4,321	-0.07%
2022/06/28	31	34.31	6	32.84	32.40	25	3,774	0.66%
2022/06/27	23	33.64	41	33.51	33.95	-18	3,544	-0.51%
2022/06/24	11	33.32	24.4	32.48	33.50	-13.4	3,251	-0.41%
2022/06/23	9	30.37	33	30.63	30.90	-24	2,785	-0.86%
2022/06/22	26	30.40	6	30.05	29.85	20	2,629	0.76%
2022/06/21	18.1	29.53	18	29.60	30.15	0.1	2,485	0.00%
2022/06/20	44.1	30.41	58	30.26	29.30	-13.9	2,363	-0.59%
2022/06/17	1	28.65	0	0.00	28.95	1	1,993	0.05%
2022/06/16	0	0.00	5	29.13	28.85	-5	1,952	-0.26%
2022/06/15	2	28.98	1	28.75	28.85	1	1,889	0.05%
2022/06/14	2	27.90	2	28.03	28.75	0	1,859	0.00%
2022/06/13	0	0.00	1.2	28.71	28.25	-1.2	1,835	-0.06%
2022/06/10	3	28.88	2	28.80	28.85	1	1,784	0.06%
2022/06/09	10	28.15	6	28.01	27.95	4	1,705	0.23%
2022/06/08	0	0.00	12	27.25	27.50	-12	1,671	-0.72%
2022/06/07	15	27.93	5	27.69	27.45	10	1,665	0.60%
2022/06/02	0	0.00	3	26.50	26.60	-3	1,612	-0.19%
2022/05/24	0	0.00	0	26.55	26.35	0	1,715	0.00%
2022/05/23	3	26.57	0	0.00	26.45	3	1,723	0.17%
2022/05/18	0	0.00	2	26.75	26.80	-2	1,772	-0.11%
2022/05/16	0	0.00	3	27.10	26.70	-3	1,787	-0.17%
2022/05/13	0	0.00	1	26.10	26.10	-1	1,756	-0.06%
2022/05/12	5	25.54	0	0.00	25.45	5	1,750	0.29%
2022/05/10	0	0.00	3	26.10	26.75	-3	1,742	-0.17%
2022/05/06	1.1	26.75	0	0.00	26.75	1.1	1,720	0.06%
2022/05/04	2	26.75	0	0.00	26.75	2	1,710	0.12%
2022/05/03	1	27.25	0	0.00	27.30	1	1,698	0.06%
2022/04/28	2	28.10	9	28.16	28.00	-7	1,692	-0.41%
2022/04/27	7	27.60	0.8	27.50	27.65	6.2	1,662	0.37%
2022/04/25	0	0.00	0.1	27.70	27.30	-0.1	1,620	-0.01%
2022/04/21	10	28.70	3	28.87	28.70	7	1,524	0.46%
2022/04/20	8	27.64	0	0.00	27.85	8	1,444	0.55%
2022/04/19	8	28.01	15	28.34	27.95	-7	1,384	-0.51%
2022/04/18	32	28.90	11	29.01	28.95	21	1,321	1.59%
2022/04/15	11	27.71	24	27.99	27.65	-13	1,223	-1.06%
2022/04/14	3	27.33	0	0.00	27.45	3	1,120	0.27%
2022/04/13	1.2	26.70	0	0.00	26.80	1.2	1,077	0.11%
2022/04/12	2	26.80	0	0.00	26.70	2	1,055	0.19%
2022/04/08	0	0.00	1	26.05	26.10	-1	1,004	-0.10%
2022/04/01	9	25.50	1	25.30	25.50	8	948	0.84%
2022/03/31	5	25.15	0	0.00	25.10	5	945	0.53%
2022/03/30	0	0.00	1	25.40	25.40	-1	925	-0.11%
2022/03/29	0	0.00	0.1	24.80	24.90	-0.1	863	-0.01%
2022/03/25	0	0.00	0	24.85	24.85	0	859	0.00%
2022/03/23	1	24.80	3	24.85	24.80	-2	874	-0.23%
2022/03/22	7	24.75	0	0.00	24.80	7	876	0.80%
2022/03/21	2	24.75	0	0.00	24.65	2	894	0.22%
2022/03/14	0	0.00	0.1	24.40	24.25	-0.1	997	-0.01%
2022/03/11	1	24.30	1	24.55	24.35	0	993	0.00%
2022/03/10	0	0.00	1	24.65	24.55	-1	991	-0.10%
2022/03/07	2	24.60	0	0.00	24.35	2	966	0.21%
2022/03/03	0	0.00	0.4	25.05	25.15	-0.4	946	-0.05%
2022/03/01	0	0.00	1	24.95	24.80	-1	915	-0.11%
2022/02/18	3	24.80	0	0.00	24.75	3	806	0.37%
2022/02/17	0	0.00	1.2	24.64	24.60	-1.2	790	-0.15%
2022/02/14	5	24.15	0	0.00	24.10	5	765	0.65%
2022/02/09	0	0.00	0.1	23.90	24.05	-0.1	725	-0.02%
2022/02/08	0	0.00	1	23.85	23.90	-1	732	-0.14%
2022/02/07	0	0.00	1	23.70	23.65	-1	725	-0.14%
2022/01/25	0	0.00	0	23.30	23.30	0	716	0.00%
2022/01/11	1	24.05	0	0.00	23.85	1	655	0.15%
2022/01/07	0	0.00	1	24.05	24.10	-1	624	-0.16%
2022/01/05	0	0.00	10	23.80	23.75	-10	589	-1.70%
2022/01/04	0	0.00	34	23.80	23.75	-34	582	-5.84%
2022/01/03	0	0.00	3	23.65	23.75	-3	574	-0.52%
2021/12/28	0	0.00	1.5	23.60	23.55	-1.5	551	-0.27%
2021/12/27	0	0.00	2	23.70	23.60	-2	553	-0.36%
2021/12/21	0	0.00	1	23.70	23.65	-1	546	-0.18%
2021/12/20	9	23.35	0	0.00	23.75	9	549	1.64%
2021/12/16	5	23.45	0	0.00	23.45	5	554	0.90%
2021/12/15	20	23.51	1	23.40	23.45	19	564	3.37%
2021/12/14	7	24.51	22	24.37	23.85	-15	551	-2.72%
2021/12/13	0	0.00	1.1	22.80	22.80	-1.1	431	-0.26%
2021/12/09	0	0.00	51.6	22.95	22.80	-51.6	443	-11.64%
2021/12/07	1	22.45	0	0.00	22.50	1	439	0.23%
2021/12/06	0	0.00	2	22.45	22.45	-2	444	-0.45%
2021/11/23	0	0.00	1	22.85	22.65	-1	437	-0.23%
2021/11/18	0	0.00	1	22.90	22.75	-1	434	-0.23%
2021/11/16	17	22.71	3	22.70	22.75	14	430	3.25%
2021/11/15	5	22.75	0	0.00	22.80	5	432	1.16%
2021/11/12	0	0.00	0	23.00	22.85	0	437	0.00%
2021/11/05	0	0.00	4.5	23.35	23.35	-4.5	438	-1.02%
2021/10/26	0	0.00	1.1	23.00	23.05	-1.1	435	-0.25%
2021/10/21	1	23.00	2	23.00	23.00	-1	452	-0.22%
2021/10/13	0	0.00	0	23.30	23.00	0	504	0.00%
2021/09/27	4	23.58	0	0.00	23.40	4	557	0.72%
2021/09/23	0	0.00	0.1	23.20	23.00	-0.1	577	-0.01%
2021/09/10	0	0.00	10.1	25.70	25.60	-10.1	605	-1.68%
2021/09/09	0	0.00	0	25.65	25.65	0	605	0.00%
2021/09/08	0	0.00	1	25.55	25.50	-1	602	-0.17%
2021/09/07	10	25.55	0	0.00	25.55	10	603	1.66%
2021/09/03	1	25.25	1	25.30	25.25	0	608	0.00%
2021/08/30	0	0.00	1	25.20	25.10	-1	654	-0.15%
2021/08/27	0	0.00	1	25.10	25.10	-1	661	-0.15%
2021/08/26	6	25.00	5	25.05	25.10	1	666	0.15%
2021/08/23	1	24.65	1	24.80	24.80	0	692	0.00%
2021/08/20	1	24.35	0	0.00	24.50	1	703	0.14%
2021/08/19	1	24.65	0	0.00	24.45	1	710	0.14%
2021/08/18	1	24.55	0	0.00	24.75	1	723	0.14%
2021/08/10	2	25.10	0	0.00	25.15	2	921	0.22%
2021/08/05	0	0.00	10	25.50	25.50	-10	975	-1.02%
2021/08/03	0	0.00	2.1	25.55	25.55	-2.1	1,030	-0.21%
2021/08/02	2	25.30	0	0.00	25.40	2	1,029	0.19%
2021/07/27	0.2	25.50	0	0.00	25.30	0.2	1,068	0.02%
2021/07/21	0	0.00	35	25.83	25.60	-35	1,131	-3.09%
2021/07/16	1	25.60	0	0.00	25.65	1	1,148	0.09%
2021/07/15	6	25.30	2	25.45	25.55	4	1,151	0.35%
2021/07/14	2	25.15	0	0.00	25.15	2	1,154	0.17%
2021/07/12	2	25.73	0	0.00	25.60	2	1,160	0.17%
2021/07/08	7	25.85	0	0.00	25.80	7	1,188	0.59%
2021/07/07	2	25.75	0	0.00	25.80	2	1,204	0.17%
2021/07/06	0	0.00	3	25.87	25.80	-3	1,218	-0.25%
2021/07/01	2	25.83	1.1	25.68	25.65	0.9	1,292	0.07%
2021/06/30	3	26.05	0	0.00	25.95	3	1,293	0.23%
2021/06/29	4	25.85	20	25.95	26.00	-16	1,280	-1.25%
2021/06/25	0	0.00	1	25.40	25.25	-1	1,221	-0.08%
2021/06/24	3	25.17	0	0.00	25.20	3	1,228	0.24%
2021/06/23	1	25.30	3	25.30	25.15	-2	1,242	-0.16%
2021/06/22	0	0.00	1	25.25	25.15	-1	1,266	-0.08%
2021/06/18	1	25.10	0	0.00	25.05	1	1,314	0.08%
2021/06/16	2	25.20	2	25.25	25.05	0	1,340	0.00%
2021/06/15	2	25.00	1	25.05	25.05	1	1,343	0.07%
2021/06/11	0	0.00	1	25.25	25.10	-1	1,348	-0.07%
2021/06/09	5	25.05	1	25.30	25.05	4	1,360	0.29%
2021/06/08	2	25.20	1.3	25.30	25.10	0.7	1,367	0.05%
2021/06/07	10	25.10	4	25.39	25.25	6	1,404	0.43%
2021/06/04	1	24.90	1	25.20	24.90	0	1,405	0.00%
2021/06/03	1	25.00	0	25.10	25.15	1	1,424	0.07%
2021/06/02	1	24.95	0	0.00	24.95	1	1,433	0.07%
2021/06/01	1	25.00	0	0.00	25.10	1	1,435	0.07%
2021/05/31	2	25.13	0	0.00	25.10	2	1,433	0.14%
2021/05/28	4	25.45	1	25.50	25.30	3	1,428	0.21%
2021/05/26	10	25.40	5	25.54	25.35	5	1,450	0.34%
2021/05/25	3	25.43	0	0.00	25.25	3	1,439	0.21%
2021/05/24	1	26.25	6	26.22	26.15	-5	1,416	-0.35%
2021/05/20	1	24.65	0	0.00	24.35	1	1,311	0.08%
2021/05/18	0	0.00	5	24.30	24.60	-5	1,327	-0.38%
2021/05/17	5	23.60	0	0.00	23.60	5	1,316	0.38%
2021/05/13	3	24.70	1	24.40	24.40	2	1,287	0.16%
2021/05/12	0.1	24.70	0	0.00	24.55	0.1	1,263	0.01%
2021/05/11	0.1	25.45	0	0.00	25.25	0.1	1,223	0.00%
2021/05/06	0.2	25.55	0	0.00	25.55	0.2	1,230	0.02%
2021/05/05	0	0.00	1	25.75	25.65	-1	1,244	-0.08%
2021/05/03	5	26.60	0	0.00	26.45	5	1,502	0.33%
2021/04/28	1	26.80	0	0.00	26.65	1	1,483	0.07%
2021/04/27	0	0.00	1	26.40	26.75	-1	1,482	-0.07%
2021/04/23	1	26.00	0	0.00	26.05	1	1,435	0.07%
2021/04/22	1	26.10	0	0.00	25.95	1	1,439	0.07%
2021/04/09	0	0.00	1	27.15	27.20	-1	1,355	-0.07%
2021/04/07	5	26.60	2	26.65	26.65	3	1,351	0.22%
2021/03/29	3	26.65	0	0.00	26.60	3	1,306	0.23%
2021/03/26	18	26.30	0	0.00	26.40	18	1,298	1.39%
2021/03/25	2	26.35	3	26.35	26.35	-1	1,289	-0.08%
2021/03/24	0	0.00	12	26.94	26.90	-12	1,282	-0.94%
2021/03/23	4	26.60	5	26.60	26.65	-1	1,248	-0.08%
2021/03/22	0	0.00	5	26.40	26.30	-5	1,225	-0.41%
2021/03/19	0	0.00	1	26.10	26.15	-1	1,205	-0.08%
2021/03/18	0	0.00	10	26.10	26.10	-10	1,199	-0.83%
2021/03/17	0	0.00	1	26.10	26.00	-1	1,195	-0.08%
2021/03/15	1	25.95	0	0.00	26.05	1	1,189	0.08%
2021/03/12	0	0.00	4.2	26.05	25.95	-4.2	1,188	-0.36%
2021/03/11	0	0.00	8	26.20	26.05	-8	1,186	-0.67%
2021/03/10	3	25.85	1	25.85	25.85	2	1,154	0.17%
2021/03/08	0	0.00	1	25.35	25.30	-1	1,148	-0.09%
2021/03/05	1	25.60	0	0.00	25.60	1	1,139	0.09%
2021/02/26	0	0.00	3	25.60	25.65	-3	1,120	-0.27%
2021/02/23	1	25.95	11	25.82	25.60	-10	1,112	-0.90%
2021/02/22	1	25.30	6	25.33	25.30	-5	1,089	-0.46%
2021/02/19	0	0.00	3.3	25.06	25.05	-3.3	1,106	-0.30%
2021/02/18	10	24.40	0	0.00	24.80	10	1,099	0.91%
2021/02/05	2	24.20	2	24.50	24.20	0	1,113	0.00%
2021/02/04	2	24.20	2	24.50	24.30	0	1,122	0.00%
2021/02/01	0	0.00	0.8	24.00	23.90	-0.8	1,135	-0.07%
2021/01/28	2	24.10	0	0.00	24.05	2	1,128	0.18%
2021/01/27	0	0.00	6	24.60	24.35	-6	1,114	-0.54%
2021/01/26	4	24.70	1	25.80	24.50	3	1,094	0.27%
2021/01/25	2	25.70	21.3	25.71	26.05	-19.3	937	-2.06%
2021/01/13	0	0.00	1	25.00	24.85	-1	801	-0.12%
2021/01/12	1	25.15	0	0.00	25.00	1	796	0.13%
2021/01/08	0	0.00	2	24.90	24.85	-2	791	-0.25%
2021/01/06	1	24.95	0	0.00	25.05	1	802	0.12%
2021/01/05	1	25.25	0	0.00	25.25	1	814	0.12%
2021/01/04	3	25.48	2	25.75	25.40	1	814	0.12%
2020/12/31	9.1	25.64	17	25.81	25.50	-7.9	806	-0.98%
2020/12/29	0.1	24.85	0	0.00	24.90	0.1	739	0.01%
2020/12/14	0	0.00	5	24.95	24.90	-5	851	-0.59%
2020/12/10	10	25.01	4	24.98	25.00	6	867	0.69%
2020/12/09	6	25.12	0	0.00	25.05	6	878	0.68%
2020/12/08	0	0.00	0.2	25.15	25.15	-0.2	918	-0.02%
2020/12/07	2	25.30	0	0.00	25.20	2	966	0.21%
2020/12/03	0	0.00	0.3	25.65	25.65	-0.3	1,306	-0.02%
2020/12/02	7	25.89	5.1	26.00	26.00	1.9	1,301	0.15%
2020/12/01	7	25.55	7	25.60	25.50	0	1,278	0.00%
2020/11/24	0	0.00	1	25.70	25.40	-1	1,386	-0.07%
2020/11/23	3	25.58	4.1	25.65	25.60	-1.1	1,398	-0.08%
2020/11/19	2	25.90	2	25.65	25.80	0	1,415	0.00%
2020/11/18	0	0.00	11	25.51	25.70	-11	1,423	-0.78%
2020/11/17	0	0.00	8	25.35	25.30	-8	1,411	-0.57%
2020/11/16	2	25.55	3.1	25.40	25.50	-1.1	1,475	-0.08%
2020/11/13	8	25.05	0	0.00	25.10	8	1,507	0.53%
2020/11/11	4	25.09	1	24.85	24.95	3	1,579	0.19%
2020/11/03	0	0.00	1	24.45	24.45	-1	1,983	-0.05%
2020/10/29	2	24.50	1	24.35	24.45	1	2,215	0.05%
2020/10/27	0	0.00	1	25.00	24.80	-1	2,315	-0.04%
2020/10/26	5	24.92	1	24.95	24.90	4	2,325	0.17%
2020/10/23	1	24.55	0	0.00	24.80	1	2,333	0.04%
2020/10/15	2	24.60	0	0.00	24.45	2	2,530	0.08%
2020/10/13	10	25.30	0	0.00	25.05	10	2,593	0.39%
2020/10/08	3	25.05	0	0.00	25.05	3	2,634	0.11%
2020/10/07	1	25.25	1	25.10	25.10	0	2,702	0.00%
2020/10/06	0	0.00	0.1	25.20	25.15	-0.1	2,809	0.00%
2020/10/05	1	25.50	21	25.46	25.20	-20	3,192	-0.63%
2020/09/30	1	25.30	3	25.15	25.15	-2	3,357	-0.06%
2020/09/29	27	25.55	2	25.50	25.10	25	3,461	0.72%
2020/09/28	2	25.08	0	0.00	25.15	2	3,482	0.06%
2020/09/25	1	24.65	0	0.00	24.15	1	3,503	0.03%
2020/09/24	3	24.80	1	25.50	25.15	2	3,506	0.06%
2020/09/21	3	26.05	0	0.00	26.05	3	3,749	0.08%
2020/09/18	0	0.00	20	26.05	26.00	-20	3,929	-0.51%
2020/09/17	0	0.00	0.1	25.80	25.85	-0.1	3,938	0.00%
2020/09/16	6	25.80	0	0.00	25.75	6	3,946	0.15%
2020/09/15	20	26.05	10	25.95	25.90	10	3,951	0.25%
2020/09/14	0	0.00	1	25.90	25.85	-1	3,997	-0.03%
2020/09/11	0	0.00	42	26.20	25.90	-42	4,159	-1.01%
2020/09/10	5	26.70	2	27.08	26.70	3	4,189	0.07%
2020/09/09	15	26.88	0	0.00	26.90	15	4,144	0.36%
2020/09/08	2	27.38	11	27.40	27.60	-9	4,067	-0.22%
2020/09/07	5	26.00	0	0.00	25.85	5	3,817	0.13%
2020/09/02	0	0.00	2	26.25	26.10	-2	3,837	-0.05%
2020/09/01	27	26.46	0.1	26.25	26.25	26.9	3,832	0.70%
2020/08/28	2	27.00	0	0.00	26.85	2	3,797	0.05%
2020/08/27	2	26.75	0	0.00	26.80	2	3,743	0.05%
2020/08/26	0	0.00	1	26.85	26.70	-1	3,763	-0.03%
2020/08/24	0	0.00	5	26.92	26.85	-5	3,749	-0.13%
2020/08/20	2	25.88	3	26.18	26.30	-1	3,763	-0.03%
2020/08/19	2	27.18	12.7	27.16	26.90	-10.7	3,896	-0.28%
2020/08/18	1	27.15	1.3	27.06	27.05	-0.3	3,931	-0.01%
2020/08/17	0	0.00	5	27.00	26.85	-5	3,879	-0.13%
2020/08/14	0	0.00	4.4	27.07	26.90	-4.4	3,847	-0.11%
2020/08/13	0	0.00	2	26.68	27.10	-2	3,795	-0.05%
2020/08/12	5	27.17	5	26.50	27.00	0	3,751	0.00%
2020/08/11	10	27.90	4	27.74	26.95	6	3,652	0.16%
2020/08/10	0	0.00	19	26.72	26.65	-19	3,546	-0.54%
2020/08/07	0	0.00	5	26.08	25.80	-5	3,473	-0.14%
2020/08/06	6	26.13	7	25.96	25.55	-1	3,440	-0.03%
2020/08/05	1	25.85	4	25.78	25.70	-3	3,415	-0.09%
2020/08/04	6	27.35	11	26.61	26.30	-5	3,385	-0.15%
2020/08/03	5	25.72	0	0.00	25.90	5	3,222	0.16%
2020/07/31	1	23.85	1	23.90	23.90	0	3,135	0.00%
2020/07/30	1	24.00	0	0.00	23.90	1	3,179	0.03%
2020/07/28	0	0.00	2	23.63	22.90	-2	3,166	-0.06%
2020/07/27	2	23.18	10	23.68	23.20	-8	3,144	-0.25%
2020/07/24	11	24.10	0	0.00	24.20	11	3,103	0.35%
2020/07/23	0	0.00	5	24.88	24.90	-5	3,078	-0.16%
2020/07/22	5	25.51	5	25.55	25.30	0	3,056	0.00%
2020/07/21	4	24.64	0	0.00	24.75	4	2,987	0.13%
2020/07/20	0	0.00	2	25.00	24.80	-2	2,963	-0.07%
2020/07/17	4	24.68	0	0.00	24.45	4	2,932	0.14%
2020/07/15	1	25.15	3	25.58	25.05	-2	2,874	-0.07%
2020/07/14	6	25.59	3	25.78	25.50	3	2,832	0.11%
2020/07/13	1	27.55	7	26.97	26.90	-6	2,762	-0.22%
2020/07/10	41	27.31	38.3	27.92	26.90	2.7	2,657	0.10%
2020/07/09	23	26.37	41	26.29	26.00	-18	2,273	-0.79%
2020/07/08	7	26.93	16	26.80	27.05	-9	2,109	-0.43%
2020/07/07	0	0.00	5	26.85	26.10	-5	2,011	-0.25%
2020/07/06	19	26.75	24	26.63	26.70	-5	1,976	-0.25%
2020/07/03	5	26.20	10	26.30	26.25	-5	1,934	-0.26%
2020/07/02	12	26.66	5	26.77	26.55	7	1,910	0.37%
2020/07/01	6	26.43	1	26.40	26.45	5	1,891	0.26%
2020/06/30	88	27.42	60	26.86	26.90	28	1,882	1.49%
2020/06/29	34	26.11	26	26.13	26.60	8	1,657	0.48%
2020/06/24	0	0.00	2	24.35	24.20	-2	1,482	-0.13%
2020/06/22	3	24.85	1	25.20	24.90	2	1,466	0.14%
2020/06/19	1	25.20	0	0.00	25.10	1	1,459	0.07%
2020/06/18	5	26.65	6	26.48	25.90	-1	1,407	-0.07%
2020/06/17	0	0.00	2	25.05	25.40	-2	1,241	-0.16%
2020/06/12	1	22.90	0	0.00	23.20	1	1,170	0.09%
2020/06/10	5	24.10	0	0.00	24.10	5	1,191	0.42%
2020/06/09	2	23.60	1	23.60	23.65	1	1,175	0.09%
2020/06/08	1	23.35	1	23.70	23.35	0	1,176	0.00%
2020/06/03	1	23.45	0	0.00	23.25	1	1,207	0.08%
2020/06/02	8	23.88	7	23.28	23.10	1	1,203	0.08%
2020/06/01	1	24.00	2	23.90	23.75	-1	1,165	-0.09%
2020/05/27	7	24.76	5	25.51	24.35	2	1,141	0.18%
2020/05/26	19	28.16	14	26.95	25.35	5	1,098	0.46%
2020/05/25	2	26.40	23.2	26.40	26.40	-21.2	898	-2.36%
2020/05/21	0	0.00	1	24.05	24.10	-1	816	-0.12%
2020/05/20	0	0.00	1	23.85	23.90	-1	816	-0.12%
2020/05/18	1	23.90	1	24.00	23.85	0	810	0.00%
2020/05/14	1	23.60	1	22.90	22.90	0	795	0.00%
2020/05/11	10	23.45	10	23.10	23.15	0	836	0.00%
2020/05/08	1	23.70	0	0.00	23.45	1	839	0.12%
2020/05/07	0	0.00	3	24.25	24.20	-3	838	-0.36%
2020/05/06	7	24.17	15	24.17	24.35	-8	839	-0.95%
2020/05/05	0	0.00	1	23.15	23.30	-1	802	-0.12%
2020/05/04	6	23.02	0	0.00	23.00	6	833	0.72%
2020/04/30	10	23.00	0	0.00	22.85	10	843	1.19%
2020/04/24	0	0.00	5	22.25	22.20	-5	1,094	-0.46%
2020/04/17	1	21.60	1	21.45	21.40	0	1,068	0.00%
2020/04/15	1	21.45	1	21.25	21.30	0	1,064	0.00%
2020/04/13	0	0.00	1	21.55	21.20	-1	1,060	-0.09%
2020/04/10	0	0.00	2	20.95	21.00	-2	1,055	-0.19%
2020/04/09	2	20.35	2	20.35	20.55	0	1,047	0.00%
2020/04/08	0	0.00	3	20.05	20.20	-3	1,042	-0.29%
2020/04/07	2	20.15	0	0.00	20.15	2	1,040	0.19%
2020/04/06	6	19.57	20	19.75	20.05	-14	1,033	-1.35%
2020/04/01	14	20.28	2	19.98	19.65	12	1,021	1.17%
2020/03/30	1	18.65	1	18.70	18.70	0	987	0.00%
2020/03/27	3	18.10	3	18.55	18.30	0	983	0.00%
2020/03/26	0	0.00	2	17.18	17.50	-2	995	-0.20%
2020/03/25	7	17.04	8	16.89	17.15	-1	1,027	-0.10%
2020/03/24	2	16.25	5	16.10	16.10	-3	1,018	-0.29%
2020/03/20	1	16.10	3	16.10	16.40	-2	997	-0.20%
2020/03/19	1	15.70	0	0.00	15.70	1	986	0.10%
2020/03/18	0	0.00	5	17.55	17.35	-5	963	-0.52%
2020/03/17	4	17.88	3.1	17.70	17.80	0.9	962	0.10%
2020/03/16	0	0.00	1	19.50	19.10	-1	946	-0.11%
2020/03/13	2	19.28	1	19.10	19.55	1	938	0.11%
2020/03/12	4	22.20	0	0.00	21.10	4	902	0.44%
2020/03/11	2	22.73	1	23.10	22.65	1	882	0.11%
2020/03/10	3	22.17	3	22.48	22.50	0	877	0.00%
2020/03/09	9	23.42	9	23.21	22.90	0	869	0.00%
2020/03/06	2	23.05	11	23.02	23.10	-9	842	-1.07%
2020/03/05	6	22.65	0	0.00	22.65	6	843	0.71%
2020/03/02	1	22.10	1	22.30	22.20	0	964	0.00%
2020/02/27	2	23.00	0	0.00	22.75	2	962	0.21%
2020/02/26	2	23.30	0	0.00	23.10	2	977	0.20%
2020/02/25	2	23.50	2	23.45	23.35	0	981	0.00%
2020/02/24	1	23.85	0	0.00	23.75	1	986	0.10%
2020/02/21	1	23.60	1	23.75	23.75	0	977	0.00%
2020/02/20	12	23.60	0	0.00	23.55	12	973	1.23%
2020/02/19	2	23.60	2	23.65	23.60	0	969	0.00%
2020/02/17	0	0.00	2	23.75	23.60	-2	972	-0.21%
2020/02/14	2	23.60	0	0.00	23.65	2	968	0.21%
2020/02/13	5	23.85	0	0.00	23.60	5	965	0.52%
2020/02/10	2.1	23.89	0	0.00	23.70	2.1	920	0.23%
2020/02/06	2	23.80	0	0.00	23.85	2	898	0.22%
2020/02/05	0	0.00	1	24.05	23.85	-1	892	-0.11%
2020/02/04	4	23.90	2	24.45	23.85	2	878	0.23%
2020/02/03	2	24.45	0	0.00	24.20	2	848	0.24%
2020/01/31	2	25.10	3	25.20	24.80	-1	846	-0.12%
2020/01/30	14	26.10	10	26.23	26.45	4	761	0.53%
2020/01/20	5	24.02	0	0.00	24.05	5	582	0.86%
2020/01/14	1	24.15	0	0.00	24.10	1	605	0.17%
2020/01/07	0	0.00	1	24.20	24.10	-1	620	-0.16%
2020/01/06	5	24.20	5	24.15	24.10	0	626	0.00%
2019/12/25	0	0.00	0.1	24.35	24.35	-0.1	667	-0.01%
2019/12/23	9	24.73	0.2	24.60	24.60	8.8	685	1.28%
2019/12/20	0	0.00	5	24.90	24.95	-5	657	-0.76%
2019/12/19	0	0.00	5	24.25	24.25	-5	624	-0.80%
2019/12/17	0	0.00	1	24.30	24.20	-1	634	-0.16%
2019/12/16	2	24.10	0	0.00	24.10	2	635	0.31%
2019/12/13	1	24.10	0	0.00	24.05	1	638	0.16%
2019/12/04	1	24.40	0.3	24.35	24.35	0.7	663	0.11%
2019/12/02	0	0.00	3	24.60	24.55	-3	717	-0.42%
2019/11/28	8	25.37	2	25.35	25.35	6	699	0.86%
2019/11/26	5	24.40	0	0.00	24.50	5	614	0.81%
2019/11/22	0	0.00	1	24.45	24.45	-1	587	-0.17%
2019/11/21	1	24.40	1	24.25	24.25	0	578	0.00%
2019/11/15	1	23.65	0	0.00	23.85	1	588	0.17%
2019/11/05	2	24.20	0	0.00	24.20	2	637	0.31%
2019/11/04	0	0.00	3	24.25	24.25	-3	636	-0.47%
2019/11/01	0	0.00	10	24.25	24.25	-10	635	-1.57%
2019/10/30	15	24.30	1	24.30	24.30	14	629	2.22%
2019/10/29	5	24.10	0	0.00	24.00	5	601	0.83%
2019/10/21	1	24.15	0	0.00	24.25	1	596	0.17%
2019/10/16	3	24.30	0	0.00	24.20	3	601	0.50%
2019/10/15	0	0.00	2.5	24.35	24.30	-2.5	596	-0.42%
2019/10/09	1	24.60	0	0.00	24.55	1	590	0.17%
2019/10/07	1	24.90	0	0.00	24.80	1	600	0.17%
2019/10/03	0	0.00	1	25.35	25.20	-1	605	-0.17%
2019/09/24	0	0.00	1	25.60	25.65	-1	601	-0.17%
2019/09/20	12	25.65	12	25.70	25.65	0	595	0.00%
2019/09/19	0	0.00	2	25.50	25.50	-2	591	-0.34%
2019/09/16	0	0.00	4	25.48	25.50	-4	593	-0.67%
2019/09/02	1	25.05	0	0.00	25.05	1	498	0.20%
2019/08/30	1	25.15	1	25.25	25.15	0	506	0.00%
2019/08/29	1	25.30	1	25.40	25.25	0	508	0.00%
2019/08/28	5	24.70	0	0.00	24.85	5	476	1.05%
2019/08/23	1	25.00	0	0.00	24.90	1	488	0.20%
2019/08/21	1	24.75	0	0.00	25.00	1	485	0.21%
2019/08/12	0	0.00	1	26.25	26.30	-1	501	-0.20%
2019/08/06	1	24.75	0	0.00	24.85	1	541	0.18%
2019/08/02	5	25.20	0	0.00	25.10	5	577	0.87%
2019/07/30	9	25.44	0	0.00	25.25	9	635	1.42%
2019/07/29	1	25.70	0	0.00	25.65	1	630	0.16%
2019/07/25	10	26.20	0	0.00	26.05	10	623	1.61%
2019/07/23	3	26.38	1	26.35	26.25	2	626	0.32%
2019/07/18	0	0.00	0.6	26.65	26.60	-0.6	625	-0.09%
2019/07/17	1	26.80	0	0.00	26.70	1	618	0.16%
2019/07/11	1	26.85	2	26.85	27.00	-1	613	-0.16%
2019/07/10	6	30.25	0	0.00	30.25	6	590	1.02%
2019/07/08	5	30.60	0	0.00	30.50	5	572	0.87%
2019/07/05	5	30.65	0	0.00	30.65	5	576	0.87%
2019/07/04	0	0.00	2	30.50	30.50	-2	597	-0.33%
2019/06/27	0.3	30.00	0	0.00	30.10	0.3	600	0.05%
2019/06/14	0	0.00	1	29.50	29.55	-1	656	-0.15%
2019/05/31	1.1	29.40	0	0.00	29.50	1.1	696	0.16%
2019/05/30	1	30.00	0	0.00	29.50	1	693	0.14%
2019/05/29	0	0.00	1	29.85	30.00	-1	689	-0.15%
2019/05/24	0	0.00	3	30.00	30.10	-3	692	-0.43%
2019/05/22	0	0.00	4	29.95	30.10	-4	696	-0.57%
2019/05/21	4	30.03	0	0.00	30.10	4	700	0.57%
2019/05/16	1	29.40	1	29.60	30.20	0	757	0.00%
2019/05/13	0	0.00	20	30.65	30.20	-20	739	-2.71%
2019/05/09	0	0.00	1	30.10	30.05	-1	698	-0.14%
2019/05/08	0	0.00	1	30.10	30.00	-1	669	-0.15%
2019/04/29	0	0.00	1	29.55	29.50	-1	639	-0.16%
2019/04/26	0	0.00	1	29.30	29.45	-1	631	-0.16%
2019/04/24	0	0.00	1	29.15	29.20	-1	624	-0.16%
2019/04/23	0	0.00	0.3	29.05	29.05	-0.3	628	-0.05%
2019/04/18	0	0.00	3	29.18	28.90	-3	632	-0.47%
2019/04/16	0	0.00	1.1	29.15	29.30	-1.1	657	-0.17%
2019/04/08	0	0.00	2	29.20	29.10	-2	737	-0.27%
2019/03/26	0	0.00	1	28.40	28.35	-1	730	-0.14%
2019/03/19	1	28.10	0	0.00	28.10	1	766	0.13%
2019/03/13	0	0.00	7	29.11	29.10	-7	760	-0.92%
2019/03/08	0	0.00	2	29.15	29.20	-2	759	-0.26%
2019/02/25	10	28.60	0	0.00	28.65	10	766	1.30%
2019/02/21	1	29.15	0	0.00	29.10	1	754	0.13%
2019/02/20	1	29.30	1	29.45	29.30	0	752	0.00%
2019/02/19	1	29.70	7	29.53	29.30	-6	744	-0.81%
2019/02/18	11	29.78	15	29.68	29.70	-4	729	-0.55%
2019/02/15	2	29.45	3	29.47	29.15	-1	702	-0.14%
2019/02/14	11	29.00	3	28.85	28.90	8	662	1.21%
2019/02/13	1	28.00	0	0.00	27.85	1	631	0.16%
2019/01/17	0	0.00	2	27.75	27.65	-2	671	-0.30%
2019/01/16	0	0.00	1	27.90	27.65	-1	687	-0.15%
2019/01/10	1	28.60	1	28.55	28.60	0	705	0.00%
2019/01/09	2	28.60	0	0.00	28.60	2	765	0.26%
2019/01/08	0	0.00	1	29.05	29.00	-1	781	-0.13%
2019/01/07	1	28.45	0	0.00	28.85	1	766	0.13%
2019/01/04	2	29.30	13	28.90	28.60	-11	761	-1.44%
2019/01/03	1	28.50	0	0.00	28.60	1	735	0.14%
2018/12/19	0	0.00	1	28.40	28.50	-1	929	-0.11%
2018/12/18	0	0.00	3	28.40	28.35	-3	919	-0.33%
2018/12/17	2	28.20	1	28.10	28.05	1	882	0.11%
2018/12/14	0	0.00	5	27.98	28.00	-5	875	-0.57%
2018/11/30	0	0.00	2	27.00	27.10	-2	938	-0.21%
2018/11/28	1	26.65	0	0.00	26.75	1	930	0.11%
2018/11/23	2	25.90	0	0.00	26.00	2	933	0.21%
2018/11/16	0	0.00	0.5	26.20	26.20	-0.5	975	-0.05%
2018/11/09	0	0.00	1	25.25	25.20	-1	974	-0.10%
2018/11/08	0	0.00	1	25.20	25.05	-1	983	-0.10%
2018/11/07	1	24.85	0	0.00	25.00	1	992	0.10%
2018/11/06	1	24.85	3	24.97	24.75	-2	1,031	-0.19%
2018/11/05	5	25.15	3	24.92	24.95	2	1,053	0.19%
2018/10/31	0	0.00	2	25.03	24.95	-2	1,225	-0.16%
2018/10/29	3	24.67	0	0.00	24.50	3	1,340	0.22%
2018/10/26	1	24.80	0	0.00	24.90	1	1,355	0.07%
2018/10/25	1	24.85	0	0.00	24.95	1	1,360	0.07%
2018/10/22	0	0.00	1	27.10	27.20	-1	1,420	-0.07%
2018/10/18	1	27.50	0	0.00	27.30	1	1,454	0.07%
2018/10/17	8	27.60	6	27.51	27.45	2	1,454	0.14%
2018/10/16	0	0.00	3	26.52	27.30	-3	1,395	-0.22%
2018/10/15	1	26.05	0	0.00	26.00	1	1,407	0.07%
2018/10/12	1	26.00	0	0.00	26.35	1	1,415	0.07%
2018/10/11	2	26.48	0	0.00	25.65	2	1,428	0.14%
2018/10/09	2	28.28	1	28.45	28.20	1	1,419	0.07%
2018/10/08	5	27.65	6	27.89	28.40	-1	1,363	-0.07%
2018/10/05	1	27.85	0	0.00	27.90	1	1,380	0.07%
2018/10/04	52	28.95	1	28.90	28.50	51	1,463	3.49%
2018/10/03	5	28.45	5	28.85	29.20	0	1,480	0.00%
2018/09/27	0	0.00	0.6	27.75	27.75	-0.6	1,470	-0.04%
2018/09/19	0	0.00	0.1	27.60	27.60	-0.1	1,501	-0.01%
2018/09/10	10	28.10	10	27.65	27.55	0	1,512	0.00%
2018/09/07	0	0.00	10	27.55	27.55	-10	1,505	-0.66%
2018/09/06	5	27.95	0	0.00	27.90	5	1,501	0.33%
2018/08/31	5	28.90	0	0.00	28.50	5	1,626	0.31%
2018/08/28	0	0.00	5	28.35	28.30	-5	1,677	-0.30%
2018/08/27	5	28.40	0	0.00	28.35	5	1,803	0.28%
2018/08/20	0	0.00	1	29.10	28.70	-1	1,901	-0.05%
2018/08/17	1	29.65	1	29.10	29.00	0	1,929	0.00%
2018/08/13	6	30.15	6	30.78	29.85	0	2,015	0.00%
2018/08/09	3	31.73	0	0.00	31.70	3	2,068	0.15%
2018/08/07	6	35.50	0	0.00	34.70	6	2,341	0.26%
2018/08/06	8	34.63	15.9	34.75	35.45	-7.9	2,304	-0.34%
2018/08/02	0	0.00	2	33.83	33.80	-2	2,251	-0.09%
2018/08/01	1	33.90	0	0.00	33.75	1	2,257	0.04%
2018/07/25	0	0.00	3	33.38	33.20	-3	2,989	-0.10%
2018/07/20	1	33.70	1	33.75	32.85	0	3,027	0.00%
2018/07/19	0	0.00	26	32.85	32.75	-26	3,055	-0.85%
2018/07/18	0	0.00	4	33.05	32.95	-4	3,068	-0.13%
2018/07/16	4	33.61	0	0.00	33.60	4	3,053	0.13%
2018/07/13	2	33.45	0	0.00	33.45	2	3,045	0.07%
2018/07/12	27	33.84	1	33.65	33.90	26	3,025	0.86%
2018/07/11	19	33.15	1	33.55	33.55	18	2,937	0.61%
2018/07/09	0	0.00	2	33.00	32.50	-2	2,948	-0.07%
2018/07/05	0	0.00	8	30.43	30.35	-8	2,951	-0.27%
2018/07/04	1.1	30.91	4	31.25	30.55	-2.9	3,005	-0.10%
2018/06/25	2	33.20	0	0.00	32.85	2	3,392	0.06%
2018/06/22	6	33.35	5	33.10	33.00	1	3,400	0.03%
2018/06/21	1	33.40	5	33.45	33.40	-4	3,430	-0.12%
2018/06/20	2	32.10	0	0.00	32.25	2	3,430	0.06%
2018/06/19	5	33.10	1	32.80	32.50	4	3,457	0.12%
2018/06/13	12	34.03	7	34.06	33.75	5	3,533	0.14%
2018/06/12	0	0.00	8.7	33.79	33.75	-8.7	3,623	-0.24%
2018/06/11	5	33.70	5	33.90	33.80	0	3,678	0.00%
2018/06/08	13	33.04	52	33.05	33.00	-39	3,679	-1.06%
2018/06/06	1	33.50	1	33.65	33.65	0	3,669	0.00%
2018/06/05	2	33.70	7	34.10	33.65	-5	3,704	-0.13%
2018/06/04	28	34.63	15	34.71	34.35	13	3,699	0.35%
2018/06/01	10	33.13	1	32.95	33.90	9	3,653	0.25%
2018/05/30	3	31.88	0	0.00	31.80	3	3,574	0.08%
2018/05/29	1	32.45	1	32.80	32.35	0	3,554	0.00%
2018/05/28	2	32.45	0	0.00	32.35	2	3,546	0.06%
2018/05/25	1	32.75	3	32.85	32.65	-2	3,525	-0.06%
2018/05/24	1	33.65	0	0.00	33.40	1	3,497	0.03%
2018/05/23	2	32.90	0	0.00	33.60	2	3,467	0.06%
2018/05/18	7	34.03	10	33.95	33.65	-3	3,374	-0.09%
2018/05/17	14	33.98	4	34.10	33.60	10	3,329	0.30%
2018/05/16	22	34.86	12	35.10	34.70	10	3,257	0.31%
2018/05/15	1	31.60	3	32.13	32.95	-2	2,953	-0.07%
2018/05/10	2	31.20	0	0.00	31.40	2	2,816	0.07%
2018/05/09	2	31.10	0	0.00	30.95	2	2,786	0.07%
2018/05/08	2	31.80	0	0.00	31.50	2	2,755	0.07%
2018/05/07	1	32.05	2	31.90	32.00	-1	2,724	-0.04%
2018/05/04	12	31.15	10	31.43	31.80	2	2,672	0.07%
2018/05/03	78	33.18	117	32.69	31.95	-39	2,570	-1.52%	大賣/
2018/05/02	15	32.70	11	32.43	33.05	4	2,180	0.18%
2018/04/30	1	30.60	5	30.17	30.05	-4	1,896	-0.21%
2018/04/27	0	0.00	2	29.45	29.45	-2	1,873	-0.11%
2018/04/26	35	30.00	40	29.59	29.35	-5	1,864	-0.27%
2018/04/25	3	30.07	8	30.21	30.30	-5	1,828	-0.27%
2018/04/23	0	0.00	1	29.75	29.65	-1	1,744	-0.06%
2018/04/20	16	29.45	2	29.20	29.15	14	1,759	0.80%
2018/04/19	7	29.54	10	29.41	29.40	-3	1,755	-0.17%
2018/04/18	16	29.66	15	29.40	29.40	1	1,738	0.06%
2018/04/17	33	29.40	35	29.50	29.20	-2	1,731	-0.12%
2018/04/16	15	30.55	17	30.15	30.10	-2	1,714	-0.12%
2018/04/13	12	32.15	8	32.36	31.10	4	1,682	0.24%
2018/04/12	10	31.50	5	31.70	31.70	5	1,614	0.31%
2018/04/11	32	31.13	10	31.53	31.65	22	1,573	1.40%
2018/04/10	15	32.68	6	31.36	31.05	9	1,546	0.58%
2018/04/09	23	32.26	43	33.46	32.55	-20	1,485	-1.35%
2018/04/03	15	30.25	20	30.90	31.40	-5	1,300	-0.38%
2018/04/02	5	29.65	17	29.59	29.55	-12	1,203	-1.00%
2018/03/31	25	30.13	27	30.07	30.05	-2	1,185	-0.17%
2018/03/30	22	30.14	22	30.14	30.25	0	1,171	0.00%
2018/03/29	24	30.72	14	30.83	30.55	10	1,148	0.87%
2018/03/27	5	29.80	20	29.60	29.65	-15	1,034	-1.45%
2018/03/26	11	29.93	11	29.90	30.00	0	1,016	0.00%
2018/03/23	4	28.60	6	28.92	28.70	-2	971	-0.21%
2018/03/22	17	29.99	5	29.50	29.50	12	944	1.27%
2018/03/21	21	31.19	10	31.35	30.60	11	906	1.21%
2018/03/20	8	31.01	0	0.00	31.20	8	870	0.92%
2018/03/19	0	0.00	1	30.70	30.70	-1	808	-0.12%
2018/03/16	11	31.11	1	31.40	30.70	10	782	1.28%
2018/03/15	1	30.60	2	30.35	30.70	-1	646	-0.15%
2018/03/14	0	0.00	2	29.10	29.30	-2	565	-0.35%
2018/03/12	2	28.15	0	0.00	28.15	2	516	0.39%
2018/03/07	3	29.25	2	29.23	29.30	1	415	0.24%
2018/03/01	0	0.00	1	27.35	27.35	-1	308	-0.32%
2018/02/12	0	0.00	4	26.60	26.70	-4	300	-1.33%
2018/02/09	3	25.60	0	0.00	25.60	3	292	1.02%
2018/02/08	2	25.70	0	0.00	25.60	2	290	0.69%
2018/02/06	1	26.40	0	0.00	25.60	1	288	0.35%
2018/02/05	1	26.70	7	26.70	26.70	-6	278	-2.16%
2018/02/02	1	26.95	0.7	27.00	27.00	0.3	277	0.09%
2018/01/23	2	26.75	0	0.00	26.70	2	261	0.77%
2018/01/22	1	26.80	0	0.00	26.80	1	259	0.39%
2018/01/17	3	27.08	0	0.00	27.30	3	251	1.19%
2018/01/16	9	28.02	0	0.00	27.60	9	244	3.67%
2018/01/15	0	0.00	2	26.88	26.90	-2	202	-0.99%
2018/01/11	0.3	26.25	0.4	26.25	26.25	-0.1	194	-0.07%