健喬 (4114)-永豐金-員林券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
39.10
漲跌
--
漲幅
0.00%
成交量
652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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	39.10	39.10	-1	1,216	-0.08%
2024/05/03	1	38.95	0	0.00	38.75	1	1,210	0.08%
2024/04/26	0	0.00	3	38.10	38.10	-3	1,213	-0.25%
2024/04/25	0	38.10	0	0.00	38.10	0	1,219	0.00%
2024/04/24	0	0.00	2	38.25	38.20	-2	1,251	-0.16%
2024/04/23	0.2	37.90	0	0.00	38.15	0.2	1,264	0.02%
2024/04/22	1	38.10	0	0.00	37.85	1	1,271	0.08%
2024/04/16	0	38.25	0	0.00	37.95	0	1,257	0.00%
2024/04/10	0	0.00	2	39.50	39.40	-2	1,331	-0.15%
2024/04/09	0	0.00	1	39.70	39.70	-1	1,452	-0.07%
2024/04/03	0	39.65	0	0.00	39.75	0	1,447	0.00%
2024/04/01	7	39.81	0	0.00	39.95	7	1,452	0.48%
2024/03/26	0	0.00	2	39.00	38.80	-2	1,468	-0.14%
2024/03/22	0	0.00	3	38.95	38.95	-3	1,500	-0.20%
2024/03/20	1	39.10	0	0.00	39.00	1	1,535	0.07%
2024/03/19	5	39.08	0	0.00	39.15	5	1,564	0.32%
2024/03/18	12	38.58	5	38.80	38.85	7	1,575	0.44%
2024/03/15	0	38.92	0	0.00	38.60	0	1,628	0.00%
2024/03/14	0	39.10	0	0.00	39.05	0	1,648	0.00%
2024/03/12	0.1	37.80	0	0.00	37.95	0.1	1,667	0.00%
2024/03/08	0	37.95	0	0.00	37.55	0	1,864	0.00%
2024/03/06	0	0.00	1	38.75	38.65	-1	2,221	-0.05%
2024/03/05	2	39.00	0.5	38.80	38.80	1.5	2,315	0.07%
2024/02/26	2	38.65	0	0.00	39.20	2	3,455	0.06%
2024/02/23	1	38.65	0	0.00	38.50	1	3,440	0.03%
2024/02/19	0	0.00	1	39.40	39.25	-1	3,405	-0.03%
2024/02/16	2	39.05	0	0.00	39.35	2	3,391	0.06%
2024/02/15	1	38.60	0	0.00	38.70	1	3,348	0.03%
2024/02/05	7	37.25	0	0.00	37.45	7	3,321	0.21%
2024/02/02	0	0.00	1	37.75	37.45	-1	3,323	-0.03%
2024/01/26	0	0.00	2.3	37.72	37.75	-2.3	3,360	-0.07%
2024/01/24	1	38.00	0	0.00	37.90	1	3,389	0.03%
2024/01/18	1	37.90	0	0.00	37.10	1	3,463	0.03%
2024/01/17	1	38.20	0	0.00	37.40	1	3,431	0.03%
2024/01/10	0	0.00	1	38.25	38.25	-1	3,406	-0.03%
2024/01/09	0	0.00	5	38.65	38.40	-5	3,408	-0.15%
2024/01/08	0	0.00	0.3	39.60	39.30	-0.3	3,366	-0.01%
2024/01/03	4	39.88	8	39.70	39.35	-4	3,307	-0.12%
2023/12/28	2	38.65	1	38.45	38.40	1	3,157	0.03%
2023/12/27	1	38.65	2	38.50	38.60	-1	3,147	-0.03%
2023/12/22	2	39.25	0	0.00	39.15	2	3,119	0.06%
2023/12/21	3	39.55	9	39.83	39.75	-6	3,101	-0.19%
2023/12/20	0.5	39.35	0	0.00	39.30	0.5	3,043	0.02%
2023/12/19	4	39.26	0	0.00	38.95	4	3,013	0.13%
2023/12/15	7	38.85	0	0.00	38.70	7	2,972	0.24%
2023/12/11	2	39.65	2	39.70	39.65	0	2,855	0.00%
2023/12/08	2.5	40.28	10.5	40.61	40.10	-8	2,830	-0.28%
2023/12/05	2	41.83	0	0.00	41.50	2	2,718	0.07%
2023/12/04	2.5	41.68	0.1	42.00	41.95	2.4	2,575	0.09%
2023/12/01	9	41.66	17.1	41.45	41.30	-8.1	2,423	-0.33%
2023/11/30	17	40.49	1	40.60	40.20	16	2,155	0.74%
2023/11/29	2	41.40	17	41.45	41.10	-15	2,056	-0.73%
2023/11/28	21	41.75	133.7	42.87	42.00	-112.7	1,935	-5.82%	大賣/鉅額交易
2023/11/27	151.5	41.53	5.9	41.02	41.55	145.7	1,209	12.05%	大買/鉅額交易
2023/11/24	0.1	37.70	0	0.00	37.80	0.1	907	0.01%
2023/11/21	0	0.00	0.4	37.70	37.80	-0.4	910	-0.05%
2023/11/17	0.1	37.85	0	0.00	37.60	0.1	918	0.01%
2023/11/16	0.1	37.45	0	0.00	37.55	0.1	921	0.01%
2023/11/15	0.1	37.00	1	37.05	37.05	-0.9	925	-0.10%
2023/11/13	0.1	36.85	0	0.00	36.60	0.1	948	0.01%
2023/11/07	1	38.00	0	0.00	37.75	1	1,076	0.09%
2023/11/01	0	0.00	0.6	37.85	37.35	-0.6	1,269	-0.05%
2023/10/31	0	0.00	1	37.30	37.55	-1	1,287	-0.08%
2023/10/30	1	38.35	0	0.00	37.90	1	1,296	0.08%
2023/10/25	0	0.00	1.2	36.66	36.60	-1.2	1,263	-0.09%
2023/10/04	0.1	37.45	0	0.00	37.35	0.1	1,600	0.00%
2023/10/03	0.7	37.94	0	0.00	37.50	0.7	1,617	0.04%
2023/10/02	0.7	37.97	0	0.00	37.80	0.7	1,670	0.04%
2023/09/28	0.1	37.95	0	0.00	37.95	0.1	1,689	0.01%
2023/09/27	0.1	37.80	0	0.00	37.95	0.1	1,699	0.01%
2023/09/26	0.1	38.00	0	0.00	37.70	0.1	1,728	0.01%
2023/09/25	0.1	38.15	0	0.00	38.15	0.1	1,753	0.01%
2023/09/22	0.1	37.50	0	0.00	37.20	0.1	1,769	0.01%
2023/09/21	0.1	37.65	0	0.00	37.10	0.1	1,799	0.00%
2023/09/19	0.1	38.10	0	0.00	38.05	0.1	1,897	0.01%
2023/09/18	0.1	37.75	0	0.00	37.70	0.1	1,919	0.01%
2023/09/11	1	36.85	1	37.15	36.85	0	2,115	0.00%
2023/09/08	1.1	37.19	2	37.40	37.05	-0.9	2,126	-0.04%
2023/09/06	0	0.00	2	36.45	36.50	-2	2,146	-0.09%
2023/09/04	0	0.00	3	36.45	36.50	-3	2,236	-0.13%
2023/09/01	0.6	36.95	0	0.00	36.45	0.6	2,308	0.02%
2023/08/31	0.3	36.45	0	0.00	36.65	0.3	2,354	0.01%
2023/08/24	1	35.60	0	0.00	35.25	1	2,465	0.04%
2023/08/18	0.6	35.85	0.1	36.00	35.75	0.5	2,639	0.02%
2023/08/17	0.7	35.68	0	0.00	35.85	0.7	2,676	0.03%
2023/08/15	1	35.65	0	0.00	35.75	1	2,715	0.04%
2023/08/14	3	35.95	7	36.21	35.65	-4	2,730	-0.15%
2023/08/09	0.5	39.95	0	0.00	39.70	0.5	2,683	0.02%
2023/08/08	2	40.00	0	0.00	39.90	2	2,795	0.07%
2023/08/07	0	0.00	2	44.10	44.45	-2	2,856	-0.07%
2023/08/02	1	43.05	0	0.00	43.10	1	2,867	0.03%
2023/07/31	0	0.00	1	43.45	43.30	-1	3,292	-0.03%
2023/07/28	1	43.10	0	0.00	43.15	1	3,478	0.03%
2023/07/25	0.5	43.00	0	0.00	43.95	0.5	3,795	0.01%
2023/07/24	1	43.35	0.1	43.50	42.95	0.9	3,814	0.02%
2023/07/21	0.5	44.05	0	0.00	43.45	0.5	3,883	0.01%
2023/07/20	0.5	44.25	1	43.75	43.70	-0.5	4,080	-0.01%
2023/07/19	0.5	44.35	2	43.95	43.90	-1.5	4,176	-0.04%
2023/07/18	6.5	43.83	0	0.00	43.25	6.5	4,285	0.15%
2023/07/17	0.5	43.30	0	0.00	43.85	0.5	4,584	0.01%
2023/07/14	0.5	42.80	1	42.50	43.05	-0.5	4,739	-0.01%
2023/07/11	5.5	43.75	3	43.30	43.30	2.5	5,238	0.05%
2023/07/07	4	43.61	0	0.00	43.40	4	5,761	0.07%
2023/07/05	0	0.00	10	43.20	43.20	-10	5,848	-0.17%
2023/07/03	3.6	43.67	0	0.00	43.65	3.6	6,091	0.06%
2023/06/29	0.5	44.10	0	0.00	43.95	0.5	6,185	0.01%
2023/06/28	0	0.00	1	43.30	43.70	-1	6,305	-0.02%
2023/06/27	1	43.55	0	0.00	43.55	1	6,312	0.02%
2023/06/26	0	0.00	3	43.05	43.25	-3	6,296	-0.05%
2023/06/21	5	42.50	0.3	42.70	42.15	4.7	6,309	0.08%
2023/06/20	1	43.40	1	43.85	43.00	0	6,279	0.00%
2023/06/19	13	44.06	0	0.00	43.90	13	6,249	0.21%
2023/06/15	1	44.55	1	44.60	44.65	0	6,288	0.00%
2023/06/12	1.1	44.92	0	0.00	44.85	1.1	6,500	0.02%
2023/06/07	2	45.90	0	0.00	45.35	2	6,732	0.03%
2023/06/06	0	44.95	0	0.00	45.30	0	6,833	0.00%
2023/06/05	0	0.00	0.4	44.80	44.75	-0.4	6,935	-0.01%
2023/06/02	0	0.00	1	44.20	44.15	-1	7,084	-0.01%
2023/06/01	1	44.10	0	0.00	44.00	1	7,260	0.01%
2023/05/31	1	43.90	10	43.85	44.45	-9	7,420	-0.12%
2023/05/30	1	44.00	5	44.15	43.95	-4	7,506	-0.05%
2023/05/26	0.1	44.75	6	44.50	44.55	-5.9	7,817	-0.08%
2023/05/25	1.1	45.27	7	45.34	45.20	-5.9	7,913	-0.07%
2023/05/24	6	46.02	1	45.50	45.85	5	8,236	0.06%
2023/05/23	6	44.95	1	45.10	45.50	5	8,478	0.06%
2023/05/18	0.1	44.90	0	0.00	44.60	0.1	8,727	0.00%
2023/05/17	0	0.00	1	44.60	44.85	-1	8,980	-0.01%
2023/05/16	1	44.45	0	0.00	44.25	1	9,502	0.01%
2023/05/15	0.1	44.05	0	0.00	44.10	0.1	10,171	0.00%
2023/05/12	3.1	44.74	0	0.00	44.85	3.1	10,435	0.03%
2023/05/11	10	45.20	2	45.45	45.25	8	10,758	0.07%
2023/05/10	3	46.88	3	46.95	46.85	0	11,241	0.00%
2023/05/09	4	47.05	0	0.00	46.75	4	11,720	0.03%
2023/05/08	0.1	47.90	3.1	48.20	47.50	-3	11,886	-0.02%
2023/05/05	11.3	49.77	7	49.71	48.15	4.3	12,075	0.04%
2023/05/04	1.2	48.63	2	48.50	49.00	-0.8	11,930	-0.01%
2023/05/03	1	48.05	2	48.18	48.10	-1	11,896	-0.01%
2023/05/02	5	48.08	1	47.95	47.95	4	12,059	0.03%
2023/04/28	2	47.85	5	47.60	47.80	-3	12,211	-0.02%
2023/04/27	1.1	46.10	0	0.00	45.80	1.1	12,194	0.01%
2023/04/26	1	45.50	11	45.53	46.30	-10	12,320	-0.08%
2023/04/25	8	47.15	9	46.87	46.40	-1	12,432	-0.01%
2023/04/24	1	46.55	13	46.41	47.30	-12	12,450	-0.10%
2023/04/21	11	45.11	4	45.44	45.20	7	12,536	0.06%
2023/04/20	12	48.88	4	49.53	46.50	8	12,613	0.06%
2023/04/19	2	49.23	6	48.98	48.80	-4	12,677	-0.03%
2023/04/18	4	48.56	10	48.05	48.00	-6	13,175	-0.05%
2023/04/17	9	48.29	23.1	48.81	48.85	-14.1	13,291	-0.11%
2023/04/14	3	48.05	2	47.45	47.45	1	13,336	0.01%
2023/04/13	4	47.66	11	47.83	47.85	-7	13,703	-0.05%
2023/04/12	24	47.80	15	47.44	46.95	9	13,914	0.06%
2023/04/11	1	46.00	15	45.70	45.80	-14	14,347	-0.10%
2023/04/10	18	46.38	1	47.05	46.00	17	14,911	0.11%
2023/04/07	0	0.00	5	46.76	47.20	-5	15,632	-0.03%
2023/04/06	1	47.15	15	46.95	46.50	-14	16,785	-0.08%
2023/03/30	6	46.08	1	45.70	45.65	5	18,029	0.03%
2023/03/29	8	45.74	16	45.83	45.95	-8	18,545	-0.04%
2023/03/28	1.1	44.41	1	44.40	44.40	0.1	19,187	0.00%
2023/03/27	1	45.00	2	45.05	45.00	-1	20,402	0.00%
2023/03/24	2	43.90	2	44.10	44.50	0	21,084	0.00%
2023/03/23	2.1	44.14	2	43.90	43.90	0.1	21,599	0.00%
2023/03/22	1	43.90	2	43.90	43.90	-1	22,585	0.00%
2023/03/21	2	44.25	0	0.00	43.85	2	23,877	0.01%
2023/03/20	1	43.30	1	43.90	43.70	0	24,698	0.00%
2023/03/17	2	44.50	0	0.00	43.50	2	25,794	0.01%
2023/03/16	0.1	44.40	1	43.85	43.90	-0.9	27,136	0.00%
2023/03/15	6	45.31	3	45.48	45.40	3	28,137	0.01%
2023/03/14	2	45.43	13	45.39	45.25	-11	28,723	-0.04%
2023/03/13	7	44.55	0	0.00	44.30	7	28,816	0.02%
2023/03/10	2	45.48	0	0.00	44.55	2	28,767	0.01%
2023/03/09	4.1	46.39	1	46.20	46.05	3.1	28,666	0.01%
2023/03/08	4	47.09	3	47.17	47.05	1	28,518	0.00%
2023/03/07	15.2	47.96	1	48.35	47.75	14.2	28,394	0.05%
2023/03/06	2.2	48.61	2	48.60	48.60	0.2	28,290	0.00%
2023/03/03	19	48.13	22	48.35	48.40	-3	28,177	-0.01%
2023/03/02	3	47.32	7	47.59	47.40	-4	28,079	-0.01%
2023/03/01	18.2	47.28	5	47.70	46.90	13.2	28,058	0.05%
2023/02/24	3	48.03	9	47.77	47.75	-6	28,020	-0.02%
2023/02/23	0	0.00	3	48.25	48.40	-3	27,889	-0.01%
2023/02/22	16.1	48.66	21	48.17	47.60	-4.9	27,834	-0.02%
2023/02/21	3	48.50	16	48.42	48.90	-13	27,624	-0.05%
2023/02/20	3	47.25	2	47.43	47.20	1	27,415	0.00%
2023/02/16	4	46.99	12	47.13	47.15	-8	27,315	-0.03%
2023/02/15	7	47.62	7	47.82	47.00	0	27,265	0.00%
2023/02/14	25	48.53	24	48.56	48.15	1	27,087	0.00%
2023/02/13	5	48.56	26	48.39	48.80	-21	26,635	-0.08%
2023/02/10	22	47.64	16	46.78	46.30	6	26,062	0.02%
2023/02/09	14	47.37	29	47.10	46.80	-15	25,768	-0.06%
2023/02/08	48	46.77	51	46.87	47.40	-3	25,344	-0.01%
2023/02/07	17	45.06	5	45.18	45.95	12	24,736	0.05%
2023/02/06	21	44.42	7	44.66	44.10	14	24,247	0.06%
2023/02/03	4	43.83	15	43.62	43.40	-11	24,031	-0.05%
2023/02/02	10	43.85	2	43.33	44.10	8	23,776	0.03%
2023/02/01	15	42.68	1	42.60	42.60	14	23,565	0.06%
2023/01/31	5	43.18	11	42.53	42.60	-6	23,426	-0.03%
2023/01/30	8	44.12	2	44.40	43.40	6	23,222	0.03%
2023/01/17	11	44.84	16	45.33	44.80	-5	23,022	-0.02%
2023/01/16	5	44.97	0	0.00	45.30	5	22,892	0.02%
2023/01/13	13	44.44	0	0.00	43.95	13	22,776	0.06%
2023/01/12	3	43.77	1	44.65	43.55	2	22,618	0.01%
2023/01/11	6	45.05	6	44.92	44.55	0	22,398	0.00%
2023/01/10	2	45.15	6	45.87	45.05	-4	22,217	-0.02%
2023/01/09	5	45.24	57	44.95	46.35	-52	22,043	-0.24%
2023/01/06	38	45.48	18	45.73	44.80	20	21,755	0.09%
2023/01/05	2	45.53	13	44.86	44.75	-11	21,172	-0.05%
2023/01/04	14	46.09	5	46.00	45.60	9	20,962	0.04%
2023/01/03	10	46.77	33	46.11	46.00	-23	20,719	-0.11%
2022/12/30	15	48.68	10	48.60	48.70	5	20,303	0.02%
2022/12/29	5	49.33	5	49.23	49.60	0	19,937	0.00%
2022/12/28	14	49.12	24	49.16	47.70	-10	19,220	-0.05%
2022/12/27	71	51.04	7	50.34	49.20	64	18,703	0.34%
2022/12/26	62	53.45	56	53.77	53.00	6	17,936	0.03%
2022/12/23	29	51.83	20	51.49	51.60	9	16,730	0.05%
2022/12/22	4	49.75	7	50.98	51.90	-3	16,072	-0.02%
2022/12/21	18	51.64	6	51.27	50.40	12	15,525	0.08%
2022/12/20	30	50.06	10	49.91	50.10	20	15,041	0.13%
2022/12/19	27	52.93	245	52.37	52.00	-218	14,377	-1.52%	大賣/鉅額交易
2022/12/16	28	51.26	22	51.41	50.20	6	13,240	0.05%
2022/12/15	29	51.20	16	51.53	50.80	13	12,817	0.10%
2022/12/14	56	50.72	53.2	50.65	52.20	2.8	12,383	0.02%
2022/12/13	27	50.93	30	51.55	51.00	-3	11,549	-0.03%
2022/12/12	20	48.70	214	48.20	48.15	-194	10,331	-1.88%	大賣/鉅額交易
2022/12/09	423	48.02	59.2	48.09	48.50	363.8	9,634	3.78%	大買/鉅額交易
2022/12/08	36.1	44.83	20	45.22	46.40	16.1	8,635	0.19%
2022/12/07	16	42.52	22.1	43.39	45.10	-6.1	7,546	-0.08%
2022/12/06	9	39.92	16	40.14	41.00	-7	6,731	-0.10%
2022/12/05	0	0.00	13	37.07	38.65	-13	6,303	-0.21%
2022/12/02	1	36.55	0	0.00	36.20	1	6,314	0.02%
2022/12/01	0	0.00	2	36.40	36.40	-2	6,539	-0.03%
2022/11/30	2	35.90	1	35.90	35.90	1	6,768	0.01%
2022/11/29	0	0.00	1	36.05	35.90	-1	6,997	-0.01%
2022/11/28	0	0.00	0.5	36.15	36.20	-0.5	7,308	-0.01%
2022/11/25	1.5	35.38	0	0.00	35.30	1.5	7,745	0.02%
2022/11/24	18	36.68	0	0.00	36.40	18	8,558	0.21%
2022/11/23	4	36.94	3	37.00	37.10	1	8,674	0.01%
2022/11/22	3	37.69	21	37.51	36.60	-18	8,770	-0.20%
2022/11/21	0	36.90	12	37.05	36.95	-12	8,998	-0.13%
2022/11/18	2	36.15	0	0.00	36.10	2	9,449	0.02%
2022/11/17	24	36.78	21	37.17	36.35	3	10,198	0.03%
2022/11/16	1	36.34	0	0.00	36.30	1	10,604	0.01%
2022/11/15	3	35.80	0	0.00	35.25	3	11,739	0.03%
2022/11/14	0	35.90	5	35.80	35.75	-5	12,435	-0.04%
2022/11/11	7	36.13	7	36.02	35.90	0	12,962	0.00%
2022/11/10	13	35.75	8	35.58	35.30	5	13,028	0.04%
2022/11/09	1	36.05	3	35.65	35.65	-2	13,130	-0.02%
2022/11/08	2	35.75	7	35.70	35.30	-5	13,127	-0.04%
2022/11/07	3	34.45	2	34.33	34.50	1	13,250	0.01%
2022/11/04	2	34.30	5	34.08	34.10	-3	13,377	-0.02%
2022/11/03	0	0.00	3	34.05	34.10	-3	13,565	-0.02%
2022/11/02	7	33.74	2	34.00	33.95	5	13,655	0.04%
2022/11/01	2	33.40	11	33.49	33.60	-9	13,774	-0.07%
2022/10/31	4	32.80	0	0.00	32.55	4	13,962	0.03%
2022/10/28	4	32.14	2	32.15	32.00	2	14,081	0.01%
2022/10/26	2	31.23	0	0.00	31.40	2	14,280	0.01%
2022/10/25	1	31.30	1	31.70	31.20	0	14,342	0.00%
2022/10/24	0	0.00	7	32.30	31.85	-7	14,402	-0.05%
2022/10/21	3	32.47	0	0.00	31.70	3	14,550	0.02%
2022/10/19	5	34.11	2	34.10	33.85	3	14,875	0.02%
2022/10/18	0	0.00	6	34.00	33.90	-6	15,267	-0.04%
2022/10/17	1	33.60	1	33.60	33.80	0	15,449	0.00%
2022/10/14	0	0.00	3	33.83	34.70	-3	15,441	-0.02%
2022/10/13	3	34.12	1	34.50	32.40	2	15,470	0.01%
2022/10/12	2	34.35	12	34.49	34.70	-10	15,513	-0.06%
2022/10/11	1	34.25	1	34.85	34.15	0	15,612	0.00%
2022/10/07	4	35.80	0	0.00	35.80	4	15,792	0.03%
2022/10/06	1	35.45	1	35.70	35.85	0	16,075	0.00%
2022/10/05	2	36.80	1	36.55	35.60	1	16,332	0.01%
2022/10/04	2	36.58	1	36.55	36.40	1	16,389	0.01%
2022/10/03	1	35.40	2	35.23	35.40	-1	16,450	-0.01%
2022/09/30	5.1	34.73	7	35.24	35.65	-1.9	16,493	-0.01%
2022/09/29	2	35.93	2	35.70	35.65	0	16,499	0.00%
2022/09/28	0	34.00	1	34.00	34.00	-1	16,511	-0.01%
2022/09/27	1	34.85	7	35.64	36.05	-6	16,676	-0.04%
2022/09/26	0.1	35.02	8	35.21	35.00	-7.9	16,714	-0.05%
2022/09/23	16.3	36.57	1	36.95	36.30	15.3	16,860	0.09%
2022/09/22	15	37.82	13	38.27	37.65	2	17,337	0.01%
2022/09/21	2	37.17	4	37.13	37.50	-2	17,598	-0.01%
2022/09/20	2	36.75	4	37.33	37.20	-2	17,765	-0.01%
2022/09/19	6.1	36.66	7	36.20	36.20	-0.9	17,885	-0.01%
2022/09/16	13	37.29	2	37.68	37.00	11	18,239	0.06%
2022/09/15	10.8	38.71	20	38.20	38.10	-9.2	18,246	-0.05%
2022/09/14	28.1	39.07	24	39.56	38.90	4.1	18,213	0.02%
2022/09/13	6	39.47	98	39.07	39.50	-92	17,954	-0.51%
2022/09/12	6	39.02	8	38.93	39.10	-2	18,058	-0.01%
2022/09/08	5	37.89	9	38.17	38.60	-4	17,869	-0.02%
2022/09/07	21	37.36	18	37.57	37.45	3	17,718	0.02%
2022/09/06	13.1	36.71	4	37.33	36.80	9.1	17,490	0.05%
2022/09/05	35	38.34	9	38.69	38.05	26	17,235	0.15%
2022/09/02	14.2	38.47	3	38.38	38.95	11.2	17,038	0.07%
2022/09/01	122.1	39.41	7	38.98	38.50	115.1	16,780	0.69%	大買/鉅額交易
2022/08/31	48.1	39.33	60	39.43	39.15	-11.9	16,307	-0.07%
2022/08/30	1	37.50	11	38.20	38.20	-10	15,420	-0.06%
2022/08/29	15.1	36.99	2	36.68	36.85	13.1	15,276	0.09%
2022/08/26	16.1	38.43	4	38.60	37.70	12.1	15,086	0.08%
2022/08/25	27.2	38.31	21	37.77	38.40	6.2	14,733	0.04%
2022/08/24	40	38.45	44	38.81	38.60	-4	14,197	-0.03%
2022/08/23	148.1	36.83	152.5	36.29	36.25	-4.4	13,374	-0.03%	大買/大賣/
2022/08/22	266	39.43	257.8	39.25	38.80	8.2	12,812	0.06%	大買/大賣/
2022/08/19	17	36.53	220.3	36.94	37.80	-203.3	11,549	-1.76%	大賣/鉅額交易
2022/08/18	206	34.64	8.4	34.17	34.40	197.6	10,791	1.83%	大買/鉅額交易
2022/08/17	27	32.91	41	32.75	32.45	-14	10,213	-0.14%
2022/08/16	11	32.93	28.6	32.81	32.75	-17.6	10,044	-0.17%
2022/08/15	13	31.38	0.1	31.80	31.85	12.9	9,833	0.13%
2022/08/12	16	32.74	4	31.75	31.75	12	9,737	0.12%
2022/08/11	3.1	33.27	7	32.86	32.85	-3.9	9,496	-0.04%
2022/08/10	9	32.93	30	33.28	33.15	-21	9,336	-0.22%
2022/08/09	4	32.14	2	32.30	32.25	2	9,134	0.02%
2022/08/08	3.1	31.43	5	31.60	32.00	-1.9	9,054	-0.02%
2022/08/05	41	32.45	14	32.28	32.45	27	8,903	0.30%
2022/08/04	23	31.54	8	31.41	31.60	15	8,694	0.17%
2022/08/03	4	31.19	0	0.00	31.40	4	8,557	0.05%
2022/08/02	11	31.27	10	31.95	31.15	1	8,478	0.01%
2022/08/01	1	31.80	0	0.00	31.80	1	8,336	0.01%
2022/07/28	12	31.85	14	32.27	31.90	-2	8,149	-0.02%
2022/07/27	0	0.00	10	31.15	30.90	-10	7,973	-0.13%
2022/07/26	5	32.58	2	32.15	31.50	3	7,878	0.04%
2022/07/25	13	32.10	13	32.28	32.60	0	7,561	0.00%
2022/07/21	2.2	29.76	1	29.80	29.65	1.2	6,983	0.02%
2022/07/20	0.8	30.50	8	30.30	30.10	-7.2	6,930	-0.10%
2022/07/19	28	31.60	9.1	32.20	31.00	18.9	6,846	0.28%
2022/07/15	1	32.00	1	31.70	31.70	0	6,673	0.00%
2022/07/14	20	31.58	32	32.10	31.90	-12	6,479	-0.19%
2022/07/13	2.1	31.50	32	31.13	31.90	-29.9	6,177	-0.48%
2022/07/12	39	29.90	0	0.00	30.00	39	5,992	0.65%
2022/07/11	0	29.30	1	29.55	29.60	-1	5,961	-0.02%
2022/07/08	10	32.40	1	32.25	32.10	9	5,857	0.15%
2022/07/07	1	31.90	3	32.05	32.05	-2	5,767	-0.03%
2022/07/06	4	32.08	1	31.70	31.40	3	5,707	0.05%
2022/07/05	2	32.75	13	32.36	33.55	-11	5,586	-0.20%
2022/07/04	16	31.51	15	31.77	32.00	1	5,325	0.02%
2022/07/01	13	31.12	17	31.77	31.50	-4	5,171	-0.08%
2022/06/30	4	34.98	4	34.10	33.05	0	4,930	0.00%
2022/06/29	25	33.30	23	33.48	34.85	2	4,321	0.05%
2022/06/28	8	34.25	8	34.55	32.40	0	3,774	0.00%
2022/06/27	11	33.10	4	34.05	33.95	7	3,544	0.20%
2022/06/24	10.3	31.30	14	32.39	33.50	-3.7	3,251	-0.12%
2022/06/23	0	0.00	17	30.42	30.90	-17	2,785	-0.61%
2022/06/22	19	30.22	13	30.38	29.85	6	2,629	0.23%
2022/06/21	4	29.55	1	29.90	30.15	3	2,485	0.12%
2022/06/20	21	29.84	10	30.60	29.30	11	2,363	0.47%
2022/06/16	0	0.00	1	29.25	28.85	-1	1,952	-0.05%
2022/06/09	0	28.00	0	0.00	27.95	0	1,705	0.00%
2022/06/06	0	0.00	5	26.60	27.00	-5	1,608	-0.31%
2022/06/02	0	26.55	0	0.00	26.60	0	1,612	0.00%
2022/05/19	2	26.30	0	0.00	26.80	2	1,759	0.11%
2022/05/17	3	26.47	0	0.00	26.55	3	1,786	0.17%
2022/05/12	2	25.48	0	0.00	25.45	2	1,750	0.11%
2022/05/04	0	26.88	0	0.00	26.75	0	1,710	0.00%
2022/05/03	0	27.40	0	0.00	27.30	0	1,698	0.00%
2022/04/29	0	28.00	0	0.00	27.40	0	1,702	0.00%
2022/04/28	0	0.00	10	28.00	28.00	-10	1,692	-0.59%
2022/04/27	0	27.30	0	0.00	27.65	0	1,662	0.00%
2022/04/26	0	0.00	1	27.55	27.30	-1	1,634	-0.06%
2022/04/21	10	28.95	0	0.00	28.70	10	1,524	0.66%
2022/04/20	0	27.30	0	0.00	27.85	0	1,444	0.00%
2022/04/19	1	27.81	2	28.18	27.95	-1	1,384	-0.07%
2022/04/18	10	29.10	2	28.60	28.95	8	1,321	0.61%
2022/04/15	2.1	27.96	1	28.00	27.65	1.1	1,223	0.09%
2022/04/14	0	27.20	2.1	27.44	27.45	-2.1	1,120	-0.19%
2022/04/13	0	26.70	0	0.00	26.80	0	1,077	0.00%
2022/04/12	0	0.00	1	26.75	26.70	-1	1,055	-0.09%
2022/04/11	10	26.20	2	26.45	26.40	8	1,031	0.78%
2022/04/08	0	0.00	2.2	26.11	26.10	-2.2	1,004	-0.22%
2022/04/06	0	0.00	6	25.95	26.00	-6	983	-0.61%
2022/04/01	0	0.00	3	25.45	25.50	-3	948	-0.32%
2022/03/31	1	25.25	0	0.00	25.10	1	945	0.11%
2022/03/30	3	25.76	1	25.60	25.40	2	925	0.22%
2022/03/23	0	0.00	5	24.90	24.80	-5	874	-0.57%
2022/03/09	0	0.00	2	24.60	24.55	-2	983	-0.20%
2022/03/03	1	25.15	1	25.30	25.15	0	946	0.00%
2022/02/25	1	24.50	0	0.00	24.70	1	900	0.11%
2022/02/21	0	0.00	1	24.85	24.85	-1	825	-0.12%
2022/02/18	0	0.00	0.1	24.75	24.75	-0.1	806	-0.02%
2022/02/17	1	24.70	4	24.55	24.60	-3	790	-0.38%
2022/02/16	4	24.40	2	24.45	24.50	2	777	0.26%
2022/02/15	0.1	24.20	0	0.00	24.25	0.1	766	0.01%
2022/01/24	0	23.50	0	0.00	23.35	0	707	0.00%
2022/01/18	0	23.90	0	0.00	23.80	0	685	0.00%
2022/01/14	0	23.80	0	0.00	23.75	0	677	0.00%
2022/01/11	1	24.05	0	0.00	23.85	1	655	0.15%
2021/12/29	0	23.55	0	0.00	23.60	0	556	0.00%
2021/12/28	0.1	23.56	0	0.00	23.55	0.1	551	0.02%
2021/12/23	0	23.45	0	0.00	23.40	0	552	0.00%
2021/12/20	0	23.70	0	0.00	23.75	0	549	0.00%
2021/12/16	0	23.50	0	0.00	23.45	0	554	0.00%
2021/12/15	0	23.50	0	0.00	23.45	0	564	0.00%
2021/12/14	0.1	24.33	0	0.00	23.85	0.1	551	0.01%
2021/12/09	0	0.00	20	22.85	22.80	-20	443	-4.51%
2021/11/26	0.1	22.65	0	0.00	22.50	0.1	444	0.01%
2021/11/25	0	0.00	0.1	22.75	22.65	-0.1	440	-0.03%
2021/11/16	0.4	22.80	0	0.00	22.75	0.4	430	0.09%
2021/11/15	0.1	22.80	11	22.80	22.80	-10.9	432	-2.52%
2021/11/09	0.4	23.20	4	23.20	23.15	-3.6	437	-0.82%
2021/11/08	4	23.45	0	0.00	23.20	4	439	0.91%
2021/11/03	0	0.00	0.1	23.10	23.05	-0.1	433	-0.02%
2021/11/02	0.5	23.00	0	0.00	22.95	0.5	432	0.12%
2021/11/01	0	0.00	2	23.05	23.00	-2	431	-0.46%
2021/10/19	0	0.00	1.6	23.10	23.10	-1.6	456	-0.36%
2021/10/15	1	23.15	0	0.00	23.20	1	476	0.21%
2021/10/06	0	0.00	1	23.00	23.10	-1	540	-0.19%
2021/10/04	0.1	23.30	0	0.00	23.15	0.1	548	0.01%
2021/09/30	1	23.50	1.6	23.76	23.80	-0.6	548	-0.12%
2021/09/24	5	23.35	0	0.00	23.50	5	563	0.89%
2021/09/23	1	22.85	0	0.00	23.00	1	577	0.17%
2021/09/22	0	0.00	2	25.50	25.50	-2	628	-0.32%
2021/09/07	0	0.00	0.1	25.45	25.55	-0.1	603	-0.01%
2021/08/25	1	24.80	0	0.00	24.85	1	674	0.15%
2021/08/04	0	0.00	1	25.60	25.55	-1	1,015	-0.10%
2021/07/19	5	25.85	0	0.00	25.90	5	1,134	0.44%
2021/07/13	0	0.00	2	25.53	25.35	-2	1,165	-0.17%
2021/06/21	5	24.95	0	0.00	24.95	5	1,293	0.39%
2021/06/18	1	25.15	0	0.00	25.05	1	1,314	0.08%
2021/06/07	0	25.15	0	0.00	25.25	0	1,404	0.00%
2021/05/31	1	25.15	0	0.00	25.10	1	1,433	0.07%
2021/05/18	0	0.00	2	24.10	24.60	-2	1,327	-0.15%
2021/05/17	0.1	24.00	0	0.00	23.60	0.1	1,316	0.00%
2021/05/12	0	0.00	2	25.30	24.55	-2	1,263	-0.16%
2021/05/05	0	0.00	0	25.78	25.65	0	1,244	0.00%
2021/04/20	3	26.53	0	0.00	26.50	3	1,416	0.21%
2021/04/14	1	26.10	0	0.00	26.10	1	1,395	0.07%
2021/04/12	2	27.05	0	0.00	27.00	2	1,360	0.15%
2021/04/09	6	27.18	0	0.00	27.20	6	1,355	0.44%
2021/04/08	0	0.00	2	26.90	27.20	-2	1,370	-0.15%
2021/04/07	2	26.70	0	0.00	26.65	2	1,351	0.15%
2021/03/31	0	0.00	1	26.35	26.35	-1	1,318	-0.08%
2021/03/25	3	26.40	0	0.00	26.35	3	1,289	0.23%
2021/03/24	0	0.00	1	26.90	26.90	-1	1,282	-0.08%
2021/03/22	0	0.00	1	26.45	26.30	-1	1,225	-0.08%
2021/03/16	0	0.00	1	26.05	26.05	-1	1,190	-0.08%
2021/03/15	1	26.05	2	26.00	26.05	-1	1,189	-0.08%
2021/03/11	1	26.20	0	0.00	26.05	1	1,186	0.08%
2021/02/23	0	0.00	2	25.45	25.60	-2	1,112	-0.18%
2021/01/26	57	25.11	36	25.24	24.50	21	1,094	1.92%
2021/01/25	2	25.00	3	25.68	26.05	-1	937	-0.11%
2021/01/19	0	0.00	1	24.50	24.50	-1	787	-0.13%
2021/01/11	0	0.00	0.4	24.90	24.85	-0.4	789	-0.05%
2020/12/31	0.4	25.80	0	0.00	25.50	0.4	806	0.05%
2020/12/18	0	0.00	1	24.80	24.75	-1	847	-0.12%
2020/12/08	0	0.00	1	25.20	25.15	-1	918	-0.11%
2020/12/04	1	25.65	0	0.00	25.50	1	1,059	0.09%
2020/12/03	0	0.00	1	25.80	25.65	-1	1,306	-0.08%
2020/12/02	0	0.00	2	26.10	26.00	-2	1,301	-0.15%
2020/11/27	0	0.00	0	25.35	25.50	0	1,294	0.00%
2020/11/25	0	0.00	0	25.30	25.30	0	1,330	0.00%
2020/11/24	1	25.45	0	0.00	25.40	1	1,386	0.07%
2020/11/23	4	25.65	0	0.00	25.60	4	1,398	0.29%
2020/11/20	0	0.00	5	25.80	25.85	-5	1,411	-0.35%
2020/11/19	0	0.00	0	25.80	25.80	0	1,415	0.00%
2020/10/16	0	0.00	5	24.40	24.40	-5	2,511	-0.20%
2020/10/15	3	24.55	0	0.00	24.45	3	2,530	0.12%
2020/10/13	2	25.55	0	0.00	25.05	2	2,593	0.08%
2020/09/29	2	25.25	0	0.00	25.10	2	3,461	0.06%
2020/09/25	1	25.00	0	0.00	24.15	1	3,503	0.03%
2020/09/24	1	25.00	0	0.00	25.15	1	3,506	0.03%
2020/09/14	0	0.00	21	25.91	25.85	-21	3,997	-0.53%
2020/09/11	0	0.00	1	25.80	25.90	-1	4,159	-0.02%
2020/09/09	40	26.99	20	27.00	26.90	20	4,144	0.48%
2020/09/08	1	27.25	0	0.00	27.60	1	4,067	0.02%
2020/09/04	0	0.00	3	26.00	26.10	-3	3,822	-0.08%
2020/08/27	0	0.00	2	27.00	26.80	-2	3,743	-0.05%
2020/08/26	0	0.00	2	26.95	26.70	-2	3,763	-0.05%
2020/08/25	0	0.00	3	26.75	26.70	-3	3,744	-0.08%
2020/08/21	5	26.39	0	0.00	26.50	5	3,743	0.13%
2020/08/20	2	25.68	0	0.00	26.30	2	3,763	0.05%
2020/08/19	5	27.11	0	0.00	26.90	5	3,896	0.13%
2020/08/18	2	26.98	4	27.15	27.05	-2	3,931	-0.05%
2020/08/17	1	27.00	1	26.95	26.85	0	3,879	0.00%
2020/08/14	0.3	26.80	0	0.00	26.90	0.3	3,847	0.01%
2020/08/12	13	27.10	14	26.91	27.00	-1	3,751	-0.03%
2020/08/11	0	0.00	1	26.95	26.95	-1	3,652	-0.03%
2020/08/06	0	0.00	1	25.55	25.55	-1	3,440	-0.03%
2020/08/05	4	25.80	1	25.80	25.70	3	3,415	0.09%
2020/08/04	9	26.97	0	0.00	26.30	9	3,385	0.27%
2020/08/03	3	26.10	10	24.30	25.90	-7	3,222	-0.22%
2020/07/29	6	23.60	6	23.85	23.50	0	3,168	0.00%
2020/07/22	1	24.85	0	0.00	25.30	1	3,056	0.03%
2020/07/14	2	25.50	0	0.00	25.50	2	2,832	0.07%
2020/07/10	4	27.41	6	27.63	26.90	-2	2,657	-0.08%
2020/07/08	0	0.00	4	27.01	27.05	-4	2,109	-0.19%
2020/07/01	0	0.00	1	26.40	26.45	-1	1,891	-0.05%
2020/06/30	10	27.04	10	27.15	26.90	0	1,882	0.00%
2020/06/19	0	0.00	21	26.05	25.10	-21	1,459	-1.44%
2020/06/18	4	26.13	0	0.00	25.90	4	1,407	0.28%
2020/06/17	0	0.00	1	25.70	25.40	-1	1,241	-0.08%
2020/06/10	21	24.12	0	0.00	24.10	21	1,191	1.76%
2020/05/26	10	27.93	0	0.00	25.35	10	1,098	0.91%
2020/05/15	1	23.00	0	0.00	23.40	1	797	0.13%
2020/05/06	0	0.00	1	24.35	24.35	-1	839	-0.12%
2020/03/27	0	0.00	3	18.50	18.30	-3	983	-0.30%
2020/03/24	6	16.13	3	16.10	16.10	3	1,018	0.29%
2020/02/26	0	0.00	8	23.20	23.10	-8	977	-0.82%
2020/02/25	0	0.00	4	23.40	23.35	-4	981	-0.41%
2020/02/13	12	23.66	6	24.10	23.60	6	965	0.62%
2020/02/10	6	23.85	0	0.00	23.70	6	920	0.65%
2020/02/07	0	0.00	24	24.05	23.90	-24	912	-2.63%
2020/02/06	0	0.00	2	24.05	23.85	-2	898	-0.22%
2020/02/05	6	23.85	0	0.00	23.85	6	892	0.67%
2020/02/04	36	23.86	13	24.04	23.85	23	878	2.62%
2019/12/18	0	0.00	0.6	24.20	24.30	-0.6	625	-0.09%
2019/09/10	0	0.00	0.5	25.70	25.60	-0.5	596	-0.08%
2019/09/06	0	0.00	2	25.75	25.75	-2	587	-0.34%
2019/08/29	0	0.00	2	25.38	25.25	-2	508	-0.39%
2019/08/02	2	25.10	0	0.00	25.10	2	577	0.35%
2019/06/18	0	0.00	6	29.70	29.75	-6	647	-0.93%
2019/06/11	1	28.90	0	0.00	29.05	1	676	0.15%
2019/06/06	1	28.65	0	0.00	28.80	1	689	0.15%
2019/05/31	2	29.60	0	0.00	29.50	2	696	0.29%
2019/05/27	2	30.10	0	0.00	30.05	2	691	0.29%
2019/05/15	0	0.00	1	30.05	30.25	-1	754	-0.13%
2019/05/08	1	30.05	0	0.00	30.00	1	669	0.15%
2019/03/07	0	0.00	5	28.85	28.75	-5	749	-0.67%
2019/02/22	5	28.92	0	0.00	28.80	5	761	0.66%
2019/01/03	0	0.00	1	28.65	28.60	-1	735	-0.14%
2018/12/18	1	28.65	0	0.00	28.35	1	919	0.11%
2018/12/06	0	0.00	1	26.60	26.70	-1	896	-0.11%
2018/12/03	0	0.00	1	27.40	27.50	-1	944	-0.11%
2018/11/27	0.3	26.80	0	0.00	26.80	0.3	928	0.03%
2018/11/26	0.2	26.25	0	0.00	26.25	0.2	924	0.02%
2018/11/07	0.1	25.00	0	0.00	25.00	0.1	992	0.01%
2018/11/01	0.2	25.25	0	0.00	25.15	0.2	1,157	0.02%
2018/10/23	0	0.00	2	27.20	26.60	-2	1,413	-0.14%
2018/10/22	0	0.00	8	27.25	27.20	-8	1,420	-0.56%
2018/10/19	4	26.95	5	27.06	27.00	-1	1,446	-0.07%
2018/10/18	5	27.53	0	0.00	27.30	5	1,454	0.34%
2018/10/17	3	27.55	1	27.70	27.45	2	1,454	0.14%
2018/10/12	0	0.00	1	25.65	26.35	-1	1,415	-0.07%
2018/10/11	1	25.50	2	26.20	25.65	-1	1,428	-0.07%
2018/10/09	3	28.57	0	0.00	28.20	3	1,419	0.21%
2018/10/08	0	0.00	0.2	28.40	28.40	-0.2	1,363	-0.01%
2018/10/03	0	0.00	6	28.58	29.20	-6	1,480	-0.41%
2018/09/17	0.1	27.80	0	0.00	27.70	0.1	1,505	0.01%
2018/09/12	3	28.35	2	28.15	28.00	1	1,517	0.07%
2018/09/03	0	0.00	2	28.30	28.05	-2	1,607	-0.12%
2018/08/31	5	28.90	3	28.55	28.50	2	1,626	0.12%
2018/08/29	0	0.00	1	28.25	28.25	-1	1,645	-0.06%
2018/08/20	0	0.00	1	29.00	28.70	-1	1,901	-0.05%
2018/08/17	1	29.15	1	29.45	29.00	0	1,929	0.00%
2018/08/16	1	28.80	3	29.37	29.15	-2	1,952	-0.10%
2018/08/15	1	29.60	2	30.15	29.55	-1	1,984	-0.05%
2018/08/14	1	30.25	1	30.50	30.50	0	2,000	0.00%
2018/08/13	2	30.30	0	0.00	29.85	2	2,015	0.10%
2018/08/10	2	31.53	0	0.00	31.25	2	2,022	0.10%
2018/08/09	1	31.60	2	31.73	31.70	-1	2,068	-0.05%
2018/08/08	2	34.35	9	34.83	34.35	-7	2,311	-0.30%
2018/08/07	7	35.12	2.3	34.76	34.70	4.7	2,341	0.20%
2018/08/06	4	34.96	8	34.73	35.45	-4	2,304	-0.17%
2018/08/03	5	34.03	4	34.05	34.00	1	2,239	0.04%
2018/08/02	2	33.88	4	34.00	33.80	-2	2,251	-0.09%
2018/08/01	0	0.00	8	33.86	33.75	-8	2,257	-0.35%
2018/07/31	5	33.58	4	33.93	33.60	1	2,278	0.04%
2018/07/30	6	34.08	4	34.34	33.85	2	2,309	0.09%
2018/07/27	1	33.65	9	33.81	33.80	-8	2,352	-0.34%
2018/07/26	11	33.63	6	33.71	33.60	5	2,728	0.18%
2018/07/25	6	33.23	5	33.34	33.20	1	2,989	0.03%
2018/07/24	5	32.95	8	32.88	32.95	-3	2,996	-0.10%
2018/07/23	3	32.85	10	33.13	32.80	-7	2,997	-0.23%
2018/07/20	17	33.31	6	33.65	32.85	11	3,027	0.36%
2018/07/19	6	32.92	6	33.24	32.75	0	3,055	0.00%
2018/07/18	5	33.07	6	33.13	32.95	-1	3,068	-0.03%
2018/07/17	5	33.66	1	34.25	33.25	4	3,073	0.13%
2018/07/16	2	33.68	0	0.00	33.60	2	3,053	0.07%
2018/07/13	1	33.45	0	0.00	33.45	1	3,045	0.03%
2018/07/11	0	0.00	2	33.55	33.55	-2	2,937	-0.07%
2018/07/10	0	0.00	1	32.05	32.05	-1	2,901	-0.03%
2018/07/09	0	0.00	1	32.80	32.50	-1	2,948	-0.03%
2018/07/03	1	31.20	0	0.00	31.10	1	3,174	0.03%
2018/06/20	0.4	32.25	0	0.00	32.25	0.4	3,430	0.01%
2018/06/15	2	33.10	0	0.00	33.00	2	3,475	0.06%
2018/06/14	0	0.00	1	33.70	33.20	-1	3,521	-0.03%
2018/06/13	4.5	34.11	4	34.24	33.75	0.5	3,533	0.01%
2018/06/08	0	0.00	1	33.00	33.00	-1	3,679	-0.03%
2018/06/07	0	0.00	5	33.84	33.25	-5	3,665	-0.14%
2018/06/04	6	34.60	5	34.90	34.35	1	3,699	0.03%
2018/06/01	5	33.50	0	0.00	33.90	5	3,653	0.14%
2018/05/31	2.1	32.19	15	33.19	32.95	-12.9	3,601	-0.36%
2018/05/29	5	32.45	5	32.40	32.35	0	3,554	0.00%
2018/05/25	4	32.95	1	33.35	32.65	3	3,525	0.09%
2018/05/24	8	33.98	6	33.59	33.40	2	3,497	0.06%
2018/05/23	6	33.58	0	0.00	33.60	6	3,467	0.17%
2018/05/21	15	33.73	12	33.71	33.65	3	3,393	0.09%
2018/05/18	0	0.00	12	34.03	33.65	-12	3,374	-0.36%
2018/05/17	6	33.87	9	34.01	33.60	-3	3,329	-0.09%
2018/05/16	8	34.93	4	35.20	34.70	4	3,257	0.12%
2018/05/15	8	32.26	8	31.97	32.95	0	2,953	0.00%
2018/05/14	0	0.00	2	30.73	31.70	-2	2,885	-0.07%
2018/05/09	0	0.00	1	31.20	30.95	-1	2,786	-0.04%
2018/05/08	3	32.20	3	32.30	31.50	0	2,755	0.00%
2018/05/03	7	32.80	8	33.31	31.95	-1	2,570	-0.04%
2018/05/02	14	31.69	12	31.40	33.05	2	2,180	0.09%
2018/04/27	1	29.90	1	29.30	29.45	0	1,873	0.00%
2018/04/25	0	0.00	5	30.30	30.30	-5	1,828	-0.27%
2018/04/20	4	29.40	4	29.70	29.15	0	1,759	0.00%
2018/04/19	3	29.55	7	29.85	29.40	-4	1,755	-0.23%
2018/04/17	8	29.76	8	29.54	29.20	0	1,731	0.00%
2018/04/16	8	30.46	1	30.10	30.10	7	1,714	0.41%
2018/04/13	6	31.68	2	31.30	31.10	4	1,682	0.24%
2018/04/10	2	31.15	2	31.45	31.05	0	1,546	0.00%
2018/04/09	6	33.27	4	34.19	32.55	2	1,485	0.13%
2018/03/22	0	0.00	1	30.85	29.50	-1	944	-0.11%
2018/03/21	2	31.30	0	0.00	30.60	2	906	0.22%
2018/03/20	5	31.01	2	31.20	31.20	3	870	0.34%
2018/03/16	0	0.00	3	31.10	30.70	-3	782	-0.38%
2018/03/15	3	30.70	0	0.00	30.70	3	646	0.46%
2018/03/13	0	0.00	1	28.10	28.05	-1	526	-0.19%
2018/03/12	0	0.00	1	28.65	28.15	-1	516	-0.19%
2018/03/09	0	0.00	6	29.28	29.20	-6	496	-1.21%
2018/03/08	13	28.86	9	28.76	29.00	4	444	0.90%
2018/03/07	9	29.08	4	29.25	29.30	5	415	1.20%
2018/01/16	8	28.29	8	27.69	27.60	0	244	0.00%