健喬 (4114)-臺銀證券券商分點個股進出

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
39.95
漲跌
▲0.10
漲幅
+0.25%
成交量
884張
產業
上櫃生技醫療類股
256人加入追蹤

立即追蹤
本地時間:14:30

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

健喬 (4114)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	0	0.00	7	40.05	39.95	-7	1,242	-0.56%
2024/05/30	5	39.88	0	0.00	39.85	5	1,238	0.40%
2024/05/29	6	40.05	0	0.00	40.00	6	1,246	0.48%
2024/05/28	0	0.00	1	40.10	40.00	-1	1,245	-0.08%
2024/05/27	0	0.00	6.3	39.60	39.75	-6.3	1,244	-0.51%
2024/05/24	0	39.50	0.3	39.35	39.55	-0.3	1,248	-0.02%
2024/05/23	0	0.00	1	39.60	39.50	-1	1,261	-0.08%
2024/05/22	2	40.00	2.3	39.91	39.95	-0.3	1,265	-0.03%
2024/05/21	2	40.10	4	40.49	40.35	-2	1,254	-0.16%
2024/05/20	1.3	40.55	1	40.70	40.30	0.3	1,245	0.02%
2024/05/17	6.2	40.24	0.1	40.20	40.25	6.1	1,214	0.50%
2024/05/16	4	39.75	0	0.00	39.65	4	1,178	0.34%
2024/05/15	0	0.00	1	39.70	39.70	-1	1,208	-0.08%
2024/05/14	1	39.80	0.1	39.70	39.65	0.9	1,241	0.07%
2024/05/13	0	0.00	23	39.65	39.55	-23	1,239	-1.86%
2024/05/10	0	0.00	8	39.54	39.55	-8	1,236	-0.65%
2024/05/08	0	39.15	0	0.00	39.40	0	1,224	0.00%
2024/05/03	4	38.83	0	0.00	38.75	4	1,210	0.33%
2024/04/30	2	38.50	0	0.00	38.55	2	1,211	0.17%
2024/04/26	0.5	38.34	0	0.00	38.10	0.5	1,213	0.04%
2024/04/24	2	38.10	1	38.20	38.20	1	1,251	0.08%
2024/04/22	5	38.00	0	0.00	37.85	5	1,271	0.39%
2024/04/19	2	38.05	0	0.00	37.90	2	1,266	0.16%
2024/04/18	0.3	38.65	1	38.70	38.70	-0.7	1,253	-0.06%
2024/04/17	0.3	38.45	0	0.00	38.25	0.3	1,251	0.02%
2024/04/16	7.1	38.07	0	0.00	37.95	7.1	1,257	0.57%
2024/04/15	1.1	38.68	0	0.00	38.65	1.1	1,278	0.09%
2024/04/12	1	39.10	3	39.25	39.10	-2	1,289	-0.15%
2024/04/10	0.1	39.55	11	39.45	39.40	-10.9	1,331	-0.82%
2024/04/09	2.1	39.77	0	0.00	39.70	2.1	1,452	0.14%
2024/04/08	1	39.85	1	39.85	39.90	0	1,450	0.00%
2024/04/03	0	39.50	3.2	39.60	39.75	-3.2	1,447	-0.22%
2024/04/02	0.1	39.90	0	0.00	39.85	0.1	1,450	0.01%
2024/04/01	0.2	39.75	0	0.00	39.95	0.2	1,452	0.01%
2024/03/29	2.1	39.55	0	0.00	39.25	2.1	1,433	0.14%
2024/03/28	2.1	39.81	5	39.65	39.55	-2.9	1,446	-0.20%
2024/03/27	1.1	39.84	1.9	39.69	39.85	-0.7	1,441	-0.05%
2024/03/26	13	38.97	4	38.95	38.80	9	1,468	0.61%
2024/03/25	0.1	39.25	0	0.00	39.15	0.1	1,485	0.00%
2024/03/22	1	39.00	0.1	39.05	38.95	0.9	1,500	0.06%
2024/03/21	1	38.80	0	0.00	38.95	1	1,523	0.07%
2024/03/20	0	0.00	2	39.00	39.00	-2	1,535	-0.13%
2024/03/19	1	38.95	3	39.15	39.15	-2	1,564	-0.13%
2024/03/18	1	38.60	4	38.80	38.85	-3	1,575	-0.19%
2024/03/15	4.1	38.72	5	38.75	38.60	-0.9	1,628	-0.05%
2024/03/14	2.4	38.85	0.5	38.90	39.05	1.9	1,648	0.12%
2024/03/13	0	38.70	4	39.04	38.65	-4	1,666	-0.24%
2024/03/08	3.1	37.75	13.3	37.89	37.55	-10.2	1,864	-0.55%
2024/03/07	2.1	38.60	0	0.00	38.80	2.1	1,972	0.11%
2024/03/06	4.1	38.71	0	0.00	38.65	4.1	2,221	0.18%
2024/03/04	0.2	38.77	0	0.00	38.75	0.2	2,434	0.01%
2024/03/01	0.8	38.90	3	38.93	38.90	-2.2	3,161	-0.07%
2024/02/29	0.1	38.95	0	0.00	39.00	0.1	3,461	0.00%
2024/02/27	2	39.05	0	0.00	39.05	2	3,451	0.06%
2024/02/23	0.3	38.73	0	0.00	38.50	0.3	3,440	0.01%
2024/02/22	1	39.05	0	0.00	39.05	1	3,426	0.03%
2024/02/21	0	39.35	9	39.20	39.30	-9	3,421	-0.26%
2024/02/20	0	0.00	0.2	39.25	39.25	-0.2	3,413	-0.01%
2024/02/16	10.6	39.25	1	39.40	39.35	9.6	3,391	0.28%
2024/02/15	1.3	38.50	1	38.50	38.70	0.3	3,348	0.01%
2024/02/05	1	37.45	3.3	37.51	37.45	-2.3	3,321	-0.07%
2024/02/02	3	37.60	0.1	37.70	37.45	2.9	3,323	0.09%
2024/02/01	0.1	37.70	0	0.00	37.60	0.1	3,326	0.00%
2024/01/31	1.1	37.58	0	0.00	37.55	1.1	3,338	0.03%
2024/01/30	0.2	37.80	0.1	37.90	37.65	0.1	3,359	0.00%
2024/01/29	0	0.00	0.2	37.85	37.80	-0.2	3,360	0.00%
2024/01/26	2.1	37.70	0	0.00	37.75	2.1	3,360	0.06%
2024/01/24	0	0.00	0.5	38.25	37.90	-0.5	3,389	-0.01%
2024/01/23	0	37.80	1	37.50	37.65	-1	3,399	-0.03%
2024/01/22	1.1	37.51	0	0.00	37.50	1.1	3,461	0.03%
2024/01/19	2.1	37.20	0	0.00	37.40	2.1	3,470	0.06%
2024/01/18	10.3	37.38	1.2	37.07	37.10	9.1	3,463	0.26%
2024/01/17	0.1	37.55	2	37.55	37.40	-2	3,431	-0.06%
2024/01/16	2.2	38.28	0.9	38.35	38.30	1.3	3,413	0.04%
2024/01/12	3.1	38.24	0	0.00	38.20	3.1	3,406	0.09%
2024/01/11	0	0.00	1.7	38.48	38.55	-1.7	3,402	-0.05%
2024/01/10	5	38.21	1	38.50	38.25	4	3,406	0.12%
2024/01/09	3.1	38.47	0	0.00	38.40	3.1	3,408	0.09%
2024/01/08	2	39.30	1.2	39.37	39.30	0.8	3,366	0.02%
2024/01/05	0	0.00	0.4	39.80	39.50	-0.4	3,347	-0.01%
2024/01/04	2	39.23	0	0.00	39.15	2	3,316	0.06%
2024/01/03	2.3	39.80	4	39.88	39.35	-1.7	3,307	-0.05%
2024/01/02	0.2	38.68	0	0.00	38.85	0.2	3,165	0.01%
2023/12/29	1	38.50	0.1	38.72	38.65	0.9	3,159	0.03%
2023/12/28	6	38.43	0	0.00	38.40	6	3,157	0.19%
2023/12/27	0.1	38.70	1.2	38.73	38.60	-1	3,147	-0.03%
2023/12/26	1.1	38.70	0.3	38.70	38.55	0.9	3,141	0.03%
2023/12/25	9.2	38.76	0.2	38.83	38.50	9	3,137	0.29%
2023/12/22	1.2	39.19	0	0.00	39.15	1.2	3,119	0.04%
2023/12/21	9	39.71	6.1	39.82	39.75	3	3,101	0.10%
2023/12/20	1.1	39.31	0	0.00	39.30	1.1	3,043	0.04%
2023/12/19	3.1	38.93	0	0.00	38.95	3.1	3,013	0.10%
2023/12/18	0.2	39.24	14	39.50	39.10	-13.8	2,994	-0.46%
2023/12/15	2.2	38.70	11	38.72	38.70	-8.8	2,972	-0.30%
2023/12/14	19.7	38.45	0	0.00	38.35	19.7	2,962	0.67%
2023/12/13	18.2	38.73	1	38.60	38.65	17.2	2,934	0.59%
2023/12/12	18.2	39.17	1	39.00	38.90	17.3	2,911	0.59%
2023/12/11	8.3	39.67	1.3	39.89	39.65	7	2,855	0.24%
2023/12/08	7.2	40.18	0	0.00	40.10	7.2	2,830	0.26%
2023/12/07	9.1	40.95	0	0.00	40.75	9.1	2,789	0.33%
2023/12/06	1.2	41.41	0	0.00	41.50	1.2	2,751	0.04%
2023/12/05	5.1	42.00	7	42.27	41.50	-1.9	2,718	-0.07%
2023/12/04	14.2	42.01	10.1	42.00	41.95	4.1	2,575	0.16%
2023/12/01	11.1	41.66	12	41.57	41.30	-1	2,423	-0.04%
2023/11/30	6.2	40.48	1	40.25	40.20	5.2	2,155	0.24%
2023/11/29	2.9	41.21	7.2	41.39	41.10	-4.3	2,056	-0.21%
2023/11/28	42.3	41.96	31.5	42.27	42.00	10.9	1,935	0.56%
2023/11/27	4.1	41.55	71.4	41.51	41.55	-67.3	1,209	-5.57%
2023/11/24	0.1	37.80	0	0.00	37.80	0.1	907	0.01%
2023/11/21	0	0.00	1	37.65	37.80	-1	910	-0.11%
2023/11/17	1	37.60	0	37.70	37.60	1	918	0.11%
2023/11/16	1	37.55	0	37.45	37.55	1	921	0.11%
2023/11/14	0	0.00	0	37.00	36.80	0	931	0.00%
2023/11/13	3.1	36.71	0	0.00	36.60	3.1	948	0.33%
2023/11/10	4	37.06	0	0.00	37.00	4	950	0.42%
2023/11/09	1	37.25	5.1	37.55	37.25	-4.1	960	-0.43%
2023/11/08	0	0.00	4	37.70	37.70	-4	1,053	-0.38%
2023/11/07	0.2	38.00	1.1	37.90	37.75	-0.9	1,076	-0.08%
2023/11/06	3	37.20	0	0.00	37.40	3	1,074	0.28%
2023/11/03	7	37.71	0	37.65	37.30	7	1,084	0.64%
2023/11/02	2	37.30	1	37.45	37.35	1	1,173	0.09%
2023/11/01	5	37.95	3	37.60	37.35	2	1,269	0.16%
2023/10/31	1	37.41	0	0.00	37.55	1	1,287	0.08%
2023/10/30	1	38.05	0	0.00	37.90	1	1,296	0.08%
2023/10/27	0	37.00	0	0.00	37.40	0	1,247	0.00%
2023/10/25	1	36.85	0	0.00	36.60	1	1,263	0.08%
2023/10/23	0	0.00	0	36.15	36.05	0	1,293	0.00%
2023/10/20	2	35.60	0	0.00	35.75	2	1,326	0.15%
2023/10/18	2.1	35.80	0.1	35.75	35.65	2	1,367	0.14%
2023/10/17	1	36.40	0	0.00	36.15	1	1,396	0.07%
2023/10/16	0	0.00	0.7	37.00	36.80	-0.7	1,448	-0.05%
2023/10/13	1	37.05	1	37.40	36.85	0	1,476	0.00%
2023/10/11	4.1	37.16	2	37.35	37.05	2.1	1,527	0.14%
2023/10/06	5.1	37.86	1	37.80	37.75	4.1	1,537	0.26%
2023/10/05	1	37.60	1.2	37.75	37.60	-0.2	1,567	-0.01%
2023/10/04	0.1	37.40	1.1	37.48	37.35	-1	1,600	-0.06%
2023/10/02	1.1	37.85	0	0.00	37.80	1.1	1,670	0.06%
2023/09/28	0	0.00	0.1	38.05	37.95	-0.1	1,689	-0.01%
2023/09/27	0.1	38.05	0.6	37.80	37.95	-0.5	1,699	-0.03%
2023/09/26	0	37.75	0	0.00	37.70	0	1,728	0.00%
2023/09/25	2.2	38.15	1	37.81	38.15	1.1	1,753	0.06%
2023/09/22	0.2	37.10	0	0.00	37.20	0.2	1,769	0.01%
2023/09/21	1	37.15	1	37.65	37.10	0	1,799	0.00%
2023/09/20	1.5	38.06	5	38.00	38.00	-3.6	1,842	-0.19%
2023/09/19	1	38.25	3.1	38.08	38.05	-2.1	1,897	-0.11%
2023/09/18	0.1	37.81	0.2	37.60	37.70	-0.1	1,919	0.00%
2023/09/15	2.3	37.53	0.7	37.70	37.55	1.7	1,970	0.09%
2023/09/14	0	0.00	0	37.90	37.70	0	2,030	0.00%
2023/09/13	0	0.00	0.2	37.35	37.70	-0.2	2,071	-0.01%
2023/09/12	1	37.00	0	0.00	37.20	1	2,086	0.05%
2023/09/11	0.1	37.35	0	0.00	36.85	0.1	2,115	0.00%
2023/09/08	6	37.08	0	0.00	37.05	6	2,126	0.28%
2023/09/07	2	37.45	1.3	37.08	37.40	0.8	2,138	0.04%
2023/09/05	2	36.45	1	36.45	36.50	1	2,191	0.05%
2023/09/04	2.3	36.15	4	36.25	36.50	-1.7	2,236	-0.07%
2023/09/01	0.5	36.85	0	0.00	36.45	0.5	2,308	0.02%
2023/08/31	1	36.65	0	0.00	36.65	1	2,354	0.04%
2023/08/30	1	35.61	0	0.00	36.05	1	2,373	0.04%
2023/08/29	3	35.72	1	35.85	35.65	2	2,390	0.08%
2023/08/28	3	36.00	0	0.00	35.80	3	2,413	0.12%
2023/08/25	1.2	36.17	2	36.30	36.40	-0.8	2,447	-0.03%
2023/08/24	4.1	35.36	0	0.00	35.25	4.1	2,465	0.17%
2023/08/23	0.1	35.80	0	0.00	35.70	0.1	2,490	0.00%
2023/08/22	0	36.25	0	0.00	36.15	0	2,515	0.00%
2023/08/21	1.3	36.13	0	0.00	36.55	1.3	2,552	0.05%
2023/08/18	1.1	35.76	6.6	35.74	35.75	-5.5	2,639	-0.21%
2023/08/16	4.7	35.41	0	0.00	35.45	4.7	2,686	0.18%
2023/08/15	1	35.50	0.1	35.80	35.75	0.9	2,715	0.03%
2023/08/14	12.1	36.40	3.7	37.24	35.65	8.4	2,730	0.31%
2023/08/11	2	38.70	1	39.10	38.70	1	2,657	0.04%
2023/08/10	2	39.60	0	0.00	39.50	2	2,644	0.08%
2023/08/09	1	39.80	1	39.80	39.70	0	2,683	0.00%
2023/08/08	8	40.21	0	0.00	39.90	8	2,795	0.29%
2023/08/07	4	44.05	33.2	44.27	44.45	-29.2	2,856	-1.02%
2023/08/04	7	43.73	2	43.60	43.90	5	2,806	0.18%
2023/08/02	3	43.27	1.1	43.06	43.10	2	2,867	0.07%
2023/08/01	7.2	43.48	2	43.45	43.55	5.2	2,931	0.18%
2023/07/31	5	43.34	3	43.38	43.30	2	3,292	0.06%
2023/07/28	2.1	43.10	1	43.10	43.15	1.1	3,478	0.03%
2023/07/27	3	43.30	1	43.55	43.30	2	3,539	0.06%
2023/07/26	2.3	43.45	11	43.48	43.25	-8.7	3,622	-0.24%
2023/07/25	6.1	43.53	1	43.85	43.95	5.1	3,795	0.13%
2023/07/24	4	43.24	0	0.00	42.95	4	3,814	0.10%
2023/07/21	1	43.85	10	43.90	43.45	-9	3,883	-0.23%
2023/07/20	1	43.75	5.8	43.82	43.70	-4.8	4,080	-0.12%
2023/07/19	8	43.95	3.1	44.19	43.90	4.9	4,176	0.12%
2023/07/18	1	43.45	1	43.25	43.25	0	4,285	0.00%
2023/07/17	2	43.10	6	43.74	43.85	-4	4,584	-0.09%
2023/07/14	4.4	43.10	1	43.20	43.05	3.4	4,739	0.07%
2023/07/13	4	42.55	2	43.00	42.50	2	4,870	0.04%
2023/07/12	1	42.80	5	43.33	42.60	-4	5,127	-0.08%
2023/07/11	0	0.00	3	43.95	43.30	-3	5,238	-0.06%
2023/07/10	1	43.30	0	0.00	43.50	1	5,397	0.02%
2023/07/07	4	43.56	1	43.50	43.40	3	5,761	0.05%
2023/07/06	2	43.00	0	0.00	42.85	2	5,753	0.03%
2023/07/05	1	43.21	4	43.18	43.20	-3	5,848	-0.05%
2023/07/04	2	43.18	1	43.15	43.10	1	5,966	0.02%
2023/07/03	1.9	43.72	0.1	43.85	43.65	1.8	6,091	0.03%
2023/06/30	17.1	44.18	1	44.20	43.95	16.1	6,119	0.26%
2023/06/29	6.1	44.17	7.2	43.96	43.95	-1.2	6,185	-0.02%
2023/06/28	15.2	43.38	9	43.92	43.70	6.2	6,305	0.10%
2023/06/27	4	43.54	8.2	43.85	43.55	-4.2	6,312	-0.07%
2023/06/26	2	43.10	3	43.08	43.25	-1	6,296	-0.02%
2023/06/21	22.3	42.53	5	42.51	42.15	17.3	6,309	0.27%
2023/06/20	4.5	43.12	0	0.00	43.00	4.5	6,279	0.07%
2023/06/19	5	44.05	4	44.30	43.90	1	6,249	0.02%
2023/06/16	4	44.46	0	0.00	44.40	4	6,234	0.06%
2023/06/15	3	44.50	0	0.00	44.65	3	6,288	0.05%
2023/06/14	1	44.95	0	0.00	44.80	1	6,387	0.02%
2023/06/13	4	44.80	2	44.73	44.75	2	6,449	0.03%
2023/06/12	4	44.96	0	0.00	44.85	4	6,500	0.06%
2023/06/09	4	45.05	5	45.18	45.55	-1	6,586	-0.02%
2023/06/08	6.1	44.70	5	44.80	44.55	1.1	6,624	0.02%
2023/06/07	12	45.71	3.4	45.76	45.35	8.6	6,732	0.13%
2023/06/06	3	44.93	12	45.06	45.30	-9	6,833	-0.13%
2023/06/05	4.5	44.67	6	44.72	44.75	-1.6	6,935	-0.02%
2023/06/02	2	44.20	3	44.08	44.15	-1	7,084	-0.01%
2023/06/01	3	44.07	0	0.00	44.00	3	7,260	0.04%
2023/05/31	2.1	43.88	2	43.88	44.45	0.1	7,420	0.00%
2023/05/30	5	44.07	9	44.15	43.95	-4	7,506	-0.05%
2023/05/29	17	44.32	4	44.43	44.40	13	7,634	0.17%
2023/05/26	3	44.57	0	0.00	44.55	3	7,817	0.04%
2023/05/25	10	45.35	57	45.35	45.20	-47	7,913	-0.59%
2023/05/24	6	46.21	6.1	46.17	45.85	-0.1	8,236	0.00%
2023/05/23	1	44.70	4	45.41	45.50	-3	8,478	-0.04%
2023/05/22	2.1	44.55	0	0.00	44.55	2.1	8,545	0.02%
2023/05/19	6.1	44.40	1	45.00	44.20	5.1	8,617	0.06%
2023/05/18	3.1	44.74	0	0.00	44.60	3.1	8,727	0.04%
2023/05/17	1	44.75	5	44.85	44.85	-4	8,980	-0.04%
2023/05/16	2	44.38	8	44.60	44.25	-6	9,502	-0.06%
2023/05/15	10.2	44.19	3	44.38	44.10	7.2	10,171	0.07%
2023/05/12	16.1	44.82	1	45.10	44.85	15.1	10,435	0.14%
2023/05/11	68.2	46.03	1	45.35	45.25	67.2	10,758	0.62%
2023/05/10	15	47.08	0	0.00	46.85	15	11,241	0.13%
2023/05/09	5.1	47.08	4	47.70	46.75	1.1	11,720	0.01%
2023/05/08	13	47.77	6	47.90	47.50	7	11,886	0.06%
2023/05/05	63	49.14	66	49.76	48.15	-3	12,075	-0.02%
2023/05/04	28	48.73	20	48.77	49.00	8	11,930	0.07%
2023/05/03	16	47.97	1.1	47.96	48.10	15	11,896	0.13%
2023/05/02	4	48.00	6	47.86	47.95	-2	12,059	-0.02%
2023/04/28	3	47.33	23.5	47.65	47.80	-20.5	12,211	-0.17%
2023/04/27	3	45.77	1.2	45.87	45.80	1.8	12,194	0.01%
2023/04/26	12	45.47	1	46.10	46.30	11	12,320	0.09%
2023/04/25	3.2	47.06	1	47.70	46.40	2.2	12,432	0.02%
2023/04/24	3	46.53	3	46.80	47.30	0	12,450	0.00%
2023/04/21	8	45.61	26	45.45	45.20	-18	12,536	-0.14%
2023/04/20	42	47.41	2	48.13	46.50	40	12,613	0.32%
2023/04/19	26	48.79	5	48.98	48.80	21	12,677	0.17%
2023/04/18	14	48.49	6	48.58	48.00	8	13,175	0.06%
2023/04/17	15.1	49.00	33.4	48.71	48.85	-18.3	13,291	-0.14%
2023/04/14	6.3	47.79	11	48.27	47.45	-4.7	13,336	-0.04%
2023/04/13	4.1	47.41	33	47.76	47.85	-28.9	13,703	-0.21%
2023/04/12	10	47.32	21.1	47.44	46.95	-11.1	13,914	-0.08%
2023/04/11	10	45.75	0	0.00	45.80	10	14,347	0.07%
2023/04/10	8	46.34	1	45.95	46.00	7	14,911	0.05%
2023/04/07	3	47.20	7.4	47.19	47.20	-4.4	15,632	-0.03%
2023/04/06	2	46.95	8	46.69	46.50	-6	16,785	-0.04%
2023/03/30	10	46.19	3	45.85	45.65	7	18,029	0.04%
2023/03/29	0.5	45.87	6.2	45.98	45.95	-5.7	18,545	-0.03%
2023/03/28	1	44.80	0	0.00	44.40	1	19,187	0.01%
2023/03/27	1.2	44.52	1	44.80	45.00	0.2	20,402	0.00%
2023/03/24	3	44.02	3	44.22	44.50	0	21,084	0.00%
2023/03/23	2	44.00	11	44.06	43.90	-9	21,599	-0.04%
2023/03/22	1	43.95	0	0.00	43.90	1	22,585	0.00%
2023/03/21	5	44.00	5	44.25	43.85	0	23,877	0.00%
2023/03/20	8	43.64	8	43.23	43.70	0	24,698	0.00%
2023/03/17	4	44.04	1	44.70	43.50	3	25,794	0.01%
2023/03/16	5	44.19	1	43.90	43.90	4	27,136	0.01%
2023/03/15	8	45.34	3	45.60	45.40	5	28,137	0.02%
2023/03/14	8	45.08	5	45.40	45.25	3	28,723	0.01%
2023/03/13	1	43.96	4	44.55	44.30	-3	28,816	-0.01%
2023/03/10	17.2	44.69	7	44.35	44.55	10.2	28,767	0.04%
2023/03/09	26.2	46.68	5	46.36	46.05	21.2	28,666	0.07%
2023/03/08	7	47.09	2	47.50	47.05	5	28,518	0.02%
2023/03/07	11	47.85	1	48.80	47.75	10	28,394	0.04%
2023/03/06	5	48.42	5	48.97	48.60	0	28,290	0.00%
2023/03/03	3.6	48.39	18	48.19	48.40	-14.4	28,177	-0.05%
2023/03/02	1.2	46.85	1	47.30	47.40	0.2	28,079	0.00%
2023/03/01	10	47.44	16	46.97	46.90	-6	28,058	-0.02%
2023/02/24	11	48.06	12	47.75	47.75	-1	28,020	0.00%
2023/02/23	13	48.13	1	48.25	48.40	12	27,889	0.04%
2023/02/22	5	48.28	4	48.70	47.60	1	27,834	0.00%
2023/02/21	6.5	48.38	37	48.23	48.90	-30.6	27,624	-0.11%
2023/02/20	8.1	47.35	7	47.25	47.20	1.1	27,415	0.00%
2023/02/17	7	47.04	2.3	47.17	46.90	4.7	27,361	0.02%
2023/02/16	15	47.09	8	47.18	47.15	7	27,315	0.03%
2023/02/15	7.1	47.11	23	47.60	47.00	-15.9	27,265	-0.06%
2023/02/14	20.1	48.08	18.3	48.23	48.15	1.8	27,087	0.01%
2023/02/13	28.1	48.21	36.3	48.18	48.80	-8.3	26,635	-0.03%
2023/02/10	12	47.10	28.1	47.27	46.30	-16.1	26,062	-0.06%
2023/02/09	24.2	47.58	15	47.47	46.80	9.2	25,768	0.04%
2023/02/08	33.2	47.15	27.1	47.10	47.40	6	25,344	0.02%
2023/02/07	12	45.37	21	45.01	45.95	-9	24,736	-0.04%
2023/02/06	8.2	44.45	7.8	44.26	44.10	0.4	24,247	0.00%
2023/02/03	31	43.54	7.5	43.77	43.40	23.5	24,031	0.10%
2023/02/02	9	43.78	6	42.97	44.10	3	23,776	0.01%
2023/02/01	8	42.63	3	42.65	42.60	5	23,565	0.02%
2023/01/31	11.3	42.68	7	43.13	42.60	4.3	23,426	0.02%
2023/01/30	3.1	44.21	5	43.96	43.40	-1.9	23,222	-0.01%
2023/01/17	11.1	45.43	5	44.74	44.80	6.1	23,022	0.03%
2023/01/16	7	44.80	35	44.12	45.30	-28	22,892	-0.12%
2023/01/13	2.4	43.98	5	43.99	43.95	-2.6	22,776	-0.01%
2023/01/12	5.1	43.89	108	43.40	43.55	-102.9	22,618	-0.45%	大賣/鉅額交易
2023/01/11	18	45.44	4	44.55	44.55	14	22,398	0.06%
2023/01/10	127	45.61	5	45.58	45.05	122	22,217	0.55%	大買/鉅額交易
2023/01/09	5	45.78	26.2	45.32	46.35	-21.2	22,043	-0.10%
2023/01/06	55.3	45.40	30.1	45.64	44.80	25.2	21,755	0.12%
2023/01/05	12	45.11	9	45.54	44.75	3	21,172	0.01%
2023/01/04	29.2	46.20	30.1	46.18	45.60	-0.9	20,962	0.00%
2023/01/03	23.2	46.61	7.1	46.72	46.00	16	20,719	0.08%
2022/12/30	7	48.56	3	48.62	48.70	4	20,303	0.02%
2022/12/29	67	49.16	64.8	48.81	49.60	2.3	19,937	0.01%
2022/12/28	30.9	48.91	51	48.96	47.70	-20.2	19,220	-0.10%
2022/12/27	35.3	50.59	27	50.54	49.20	8.3	18,703	0.04%
2022/12/26	24.1	53.32	31.2	53.58	53.00	-7.2	17,936	-0.04%
2022/12/23	44.3	51.42	28.2	51.53	51.60	16.1	16,730	0.10%
2022/12/22	20.2	50.45	47	50.68	51.90	-26.8	16,072	-0.17%
2022/12/21	117	51.41	35.2	51.38	50.40	81.8	15,525	0.53%	大買/
2022/12/20	70.4	49.89	40	49.90	50.10	30.4	15,041	0.20%
2022/12/19	72.2	52.83	52.2	52.01	52.00	20.1	14,377	0.14%
2022/12/16	27	51.64	95.1	50.99	50.20	-68.1	13,240	-0.51%
2022/12/15	13.1	51.14	17.1	51.10	50.80	-4.1	12,817	-0.03%
2022/12/14	14.1	50.54	59.3	49.69	52.20	-45.3	12,383	-0.37%
2022/12/13	21.3	50.46	42.3	50.23	51.00	-21	11,549	-0.18%
2022/12/12	84.4	49.28	24	48.92	48.15	60.4	10,331	0.58%
2022/12/09	30	47.89	19.4	47.62	48.50	10.6	9,634	0.11%
2022/12/08	64.2	45.09	69.4	45.49	46.40	-5.2	8,635	-0.06%
2022/12/07	22.1	43.62	158.3	44.30	45.10	-136.2	7,546	-1.80%	大賣/鉅額交易
2022/12/06	34	38.87	82	39.37	41.00	-48	6,731	-0.71%
2022/12/05	19	37.82	43	37.41	38.65	-24	6,303	-0.38%
2022/12/02	10	36.45	0	0.00	36.20	10	6,314	0.16%
2022/12/01	8	36.08	5	36.36	36.40	3	6,539	0.05%
2022/11/30	16	35.94	1	36.10	35.90	15	6,768	0.22%
2022/11/29	1	35.90	0	0.00	35.90	1	6,997	0.01%
2022/11/28	4	36.00	5	36.22	36.20	-1	7,308	-0.01%
2022/11/25	1.1	35.81	1	36.20	35.30	0.1	7,745	0.00%
2022/11/24	13	36.49	5	36.45	36.40	8	8,558	0.09%
2022/11/23	4	37.05	2	36.95	37.10	2	8,674	0.02%
2022/11/22	17.2	37.16	15	37.63	36.60	2.2	8,770	0.03%
2022/11/21	11	36.34	37	36.75	36.95	-26	8,998	-0.29%
2022/11/18	0.1	36.00	7	36.37	36.10	-7	9,449	-0.07%
2022/11/17	39.1	36.73	28	36.78	36.35	11.1	10,198	0.11%
2022/11/16	4	36.20	30	36.31	36.30	-26	10,604	-0.25%
2022/11/15	17	35.49	0	0.00	35.25	17	11,739	0.14%
2022/11/14	3	35.93	0	0.00	35.75	3	12,435	0.02%
2022/11/11	3	35.95	17	36.12	35.90	-14	12,962	-0.11%
2022/11/10	17	35.73	26	36.00	35.30	-9	13,028	-0.07%
2022/11/09	10.1	35.65	10	35.93	35.65	0.1	13,130	0.00%
2022/11/08	9	35.69	12	36.13	35.30	-3	13,127	-0.02%
2022/11/07	0	0.00	6	34.54	34.50	-6	13,250	-0.05%
2022/11/04	1	34.15	0	0.00	34.10	1	13,377	0.01%
2022/11/02	4	34.03	10	33.89	33.95	-6	13,655	-0.04%
2022/11/01	0	0.00	25	33.50	33.60	-25	13,774	-0.18%
2022/10/31	1	32.65	2.1	32.90	32.55	-1.1	13,962	-0.01%
2022/10/28	0	0.00	2	32.30	32.00	-2	14,081	-0.01%
2022/10/27	0	0.00	2	32.13	32.25	-2	14,146	-0.01%
2022/10/26	1	31.30	0	0.00	31.40	1	14,280	0.01%
2022/10/24	11	32.33	1	32.15	31.85	10	14,402	0.07%
2022/10/21	8	32.36	0	0.00	31.70	8	14,550	0.05%
2022/10/20	16	32.92	0	0.00	33.05	16	14,587	0.11%
2022/10/19	23	34.01	1	34.30	33.85	22	14,875	0.15%
2022/10/18	0	0.00	1	34.05	33.90	-1	15,267	-0.01%
2022/10/17	2	33.40	9	33.60	33.80	-7	15,449	-0.05%
2022/10/14	18	34.37	8	34.14	34.70	10	15,441	0.06%
2022/10/13	1	33.85	2	32.50	32.40	-1	15,470	-0.01%
2022/10/12	30	34.55	10	34.30	34.70	20	15,513	0.13%
2022/10/11	2	34.75	7	34.09	34.15	-5	15,612	-0.03%
2022/10/07	7	36.34	2	36.15	35.80	5	15,792	0.03%
2022/10/06	2	35.50	0	0.00	35.85	2	16,075	0.01%
2022/10/05	7.1	36.22	5	36.44	35.60	2.1	16,332	0.01%
2022/10/04	5	36.24	7	36.40	36.40	-2	16,389	-0.01%
2022/09/30	0	0.00	3	35.10	35.65	-3	16,493	-0.02%
2022/09/29	7.7	35.78	10	35.86	35.65	-2.4	16,499	-0.01%
2022/09/28	1	34.10	13	34.88	34.00	-12	16,511	-0.07%
2022/09/27	2	35.75	2	36.00	36.05	0	16,676	0.00%
2022/09/26	3	35.08	0	0.00	35.00	3	16,714	0.02%
2022/09/23	14	37.15	2	36.60	36.30	12	16,860	0.07%
2022/09/22	29.1	37.98	18.1	38.02	37.65	11	17,337	0.06%
2022/09/21	13	37.01	13	37.14	37.50	0	17,598	0.00%
2022/09/20	15.1	37.12	12	37.09	37.20	3.1	17,765	0.02%
2022/09/19	9.1	36.63	0.1	36.70	36.20	9	17,885	0.05%
2022/09/16	11.1	37.46	0.1	37.25	37.00	11	18,239	0.06%
2022/09/15	33.1	38.66	6	38.53	38.10	27.1	18,246	0.15%
2022/09/14	24.1	39.39	35	39.31	38.90	-10.9	18,213	-0.06%
2022/09/13	12	39.05	16	39.33	39.50	-4	17,954	-0.02%
2022/09/12	1	38.02	14	39.04	39.10	-13	18,058	-0.07%
2022/09/08	17	37.96	16.1	38.13	38.60	0.9	17,869	0.01%
2022/09/07	15	37.50	11	37.84	37.45	4	17,718	0.02%
2022/09/06	4.1	36.97	1	36.45	36.80	3.1	17,490	0.02%
2022/09/05	3.1	38.65	5	38.62	38.05	-2	17,235	-0.01%
2022/09/02	31	38.74	6.1	38.83	38.95	24.9	17,038	0.15%
2022/09/01	44.1	39.17	48	39.39	38.50	-3.9	16,780	-0.02%
2022/08/31	86.1	39.30	77.7	39.68	39.15	8.4	16,307	0.05%
2022/08/30	4.4	37.43	41.6	38.04	38.20	-37.2	15,420	-0.24%
2022/08/29	45.3	37.58	16	37.55	36.85	29.3	15,276	0.19%
2022/08/26	87.4	38.22	58.2	38.37	37.70	29.1	15,086	0.19%
2022/08/25	53.2	38.23	39.3	38.34	38.40	13.9	14,733	0.09%
2022/08/24	93	37.60	86	37.55	38.60	7	14,197	0.05%
2022/08/23	49.2	36.79	41	36.59	36.25	8.2	13,374	0.06%
2022/08/22	60.5	39.29	24.5	39.31	38.80	36	12,812	0.28%
2022/08/19	70.6	36.29	197.3	37.07	37.80	-126.7	11,549	-1.10%	大賣/鉅額交易
2022/08/18	104.2	34.54	107	34.89	34.40	-2.8	10,791	-0.03%	大買/大賣/
2022/08/17	21.5	32.80	6	33.38	32.45	15.5	10,213	0.15%
2022/08/16	24	32.48	29.5	32.56	32.75	-5.5	10,044	-0.05%
2022/08/15	3.1	31.61	5.9	31.76	31.85	-2.8	9,833	-0.03%
2022/08/12	15.6	32.03	2	32.70	31.75	13.6	9,737	0.14%
2022/08/11	38	33.02	15	33.45	32.85	23	9,496	0.24%
2022/08/10	12	33.25	71	33.12	33.15	-59	9,336	-0.63%
2022/08/09	1	32.30	5	32.26	32.25	-4	9,134	-0.04%
2022/08/08	21.5	31.59	16	31.94	32.00	5.5	9,054	0.06%
2022/08/05	4	32.25	31	32.30	32.45	-27	8,903	-0.30%
2022/08/04	2	31.20	0	0.00	31.60	2	8,694	0.02%
2022/08/03	1	31.25	3	31.27	31.40	-2	8,557	-0.02%
2022/08/02	23.5	31.59	11	31.82	31.15	12.5	8,478	0.15%
2022/08/01	1	31.05	15	31.56	31.80	-14	8,336	-0.17%
2022/07/29	21	31.34	7	31.24	31.20	14	8,250	0.17%
2022/07/28	24	31.61	48	31.98	31.90	-24	8,149	-0.29%
2022/07/27	9	31.01	9	30.97	30.90	0	7,973	0.00%
2022/07/26	63.5	31.99	15	32.03	31.50	48.5	7,878	0.62%
2022/07/25	24	32.07	46	32.14	32.60	-22	7,561	-0.29%
2022/07/22	13	30.85	38	31.01	31.55	-25	7,174	-0.35%
2022/07/21	2	29.95	2	29.70	29.65	0	6,983	0.00%
2022/07/20	13	30.33	0	0.00	30.10	13	6,930	0.19%
2022/07/19	44.5	31.52	11	31.79	31.00	33.5	6,846	0.49%
2022/07/18	5	30.85	0	0.00	31.60	5	6,753	0.07%
2022/07/15	34.3	32.14	7	31.98	31.70	27.3	6,673	0.41%
2022/07/14	17	31.72	10	32.20	31.90	7	6,479	0.11%
2022/07/13	13.1	31.34	38	31.42	31.90	-25	6,177	-0.40%
2022/07/12	5	29.65	8	29.76	30.00	-3	5,992	-0.05%
2022/07/11	26	29.38	22	29.70	29.60	4	5,961	0.07%
2022/07/08	13.1	32.10	0.4	32.50	32.10	12.7	5,857	0.22%
2022/07/07	4.2	31.88	23.1	32.10	32.05	-18.9	5,767	-0.33%
2022/07/06	75.1	32.81	37	33.09	31.40	38.1	5,707	0.67%
2022/07/05	27.1	32.75	51.2	33.16	33.55	-24.1	5,586	-0.43%
2022/07/04	20	31.86	18.1	32.02	32.00	1.9	5,325	0.04%
2022/07/01	33	31.77	26	31.90	31.50	7	5,171	0.14%
2022/06/30	140.5	33.97	122	34.47	33.05	18.5	4,930	0.37%	大買/大賣/
2022/06/29	30	34.30	12.1	34.12	34.85	17.9	4,321	0.41%
2022/06/28	16.1	33.67	20	33.61	32.40	-3.9	3,774	-0.10%
2022/06/27	37	33.61	16.7	33.34	33.95	20.3	3,544	0.57%
2022/06/24	13.4	32.11	26	33.23	33.50	-12.7	3,251	-0.39%
2022/06/23	21.1	30.32	31	30.33	30.90	-10	2,785	-0.36%
2022/06/22	6.2	29.89	3	30.32	29.85	3.2	2,629	0.12%
2022/06/21	36	29.57	45	29.86	30.15	-9	2,485	-0.36%
2022/06/20	46.1	29.74	64.9	30.15	29.30	-18.8	2,363	-0.80%
2022/06/17	17	28.78	4	28.88	28.95	13	1,993	0.65%
2022/06/16	38.1	29.19	44	29.21	28.85	-6	1,952	-0.30%
2022/06/15	12	28.78	15	28.83	28.85	-3	1,889	-0.16%
2022/06/14	15	28.33	18	28.59	28.75	-3	1,859	-0.16%
2022/06/13	15.1	28.46	14	29.01	28.25	1.1	1,835	0.06%
2022/06/10	12.1	28.62	44.6	28.91	28.85	-32.5	1,784	-1.82%
2022/06/09	12	28.03	37	28.03	27.95	-25	1,705	-1.46%
2022/06/08	4	27.36	3	27.50	27.50	1	1,671	0.06%
2022/06/07	22.1	27.62	11	27.55	27.45	11.1	1,665	0.66%
2022/06/06	0	0.00	5	26.95	27.00	-5	1,608	-0.31%
2022/06/01	0.1	26.50	0	0.00	26.50	0.1	1,625	0.01%
2022/05/26	0	0.00	2	26.40	26.15	-2	1,672	-0.12%
2022/05/24	1	26.25	0	0.00	26.35	1	1,715	0.06%
2022/05/23	3	26.75	0	0.00	26.45	3	1,723	0.17%
2022/05/19	3	26.68	0	0.00	26.80	3	1,759	0.17%
2022/05/18	15	26.75	0	0.00	26.80	15	1,772	0.85%
2022/05/17	7	26.64	3	26.75	26.55	4	1,786	0.22%
2022/05/16	13	26.96	12	27.70	26.70	1	1,787	0.06%
2022/05/13	2	25.75	2	25.95	26.10	0	1,756	0.00%
2022/05/12	0	0.00	1	25.55	25.45	-1	1,750	-0.06%
2022/05/05	1	26.80	0	0.00	26.65	1	1,713	0.06%
2022/05/04	9	26.88	0	0.00	26.75	9	1,710	0.53%
2022/04/29	6	27.71	0	0.00	27.40	6	1,702	0.35%
2022/04/28	1	27.70	2.4	28.00	28.00	-1.4	1,692	-0.08%
2022/04/27	36	27.32	6	27.33	27.65	30	1,662	1.80%
2022/04/26	2	27.23	1	27.50	27.30	1	1,634	0.06%
2022/04/25	13.1	27.56	0	0.00	27.30	13.1	1,620	0.81%
2022/04/22	4	28.28	0	0.00	28.25	4	1,574	0.25%
2022/04/21	23.1	28.62	22	28.68	28.70	1.1	1,524	0.07%
2022/04/20	4	27.35	2.2	27.65	27.85	1.8	1,444	0.12%
2022/04/19	15.2	28.15	5	28.15	27.95	10.2	1,384	0.73%
2022/04/18	10.1	28.97	20	28.98	28.95	-10	1,321	-0.75%
2022/04/15	38	27.79	72.2	28.23	27.65	-34.2	1,223	-2.80%
2022/04/14	4.4	27.40	30	27.45	27.45	-25.7	1,120	-2.29%
2022/04/13	0.7	26.64	7.1	26.78	26.80	-6.5	1,077	-0.60%
2022/04/06	6.6	25.95	0	0.00	26.00	6.6	983	0.67%
2022/04/01	0.3	25.50	5	25.40	25.50	-4.7	948	-0.50%
2022/03/31	5	25.15	0	0.00	25.10	5	945	0.53%
2022/03/30	2.1	25.88	5	25.40	25.40	-2.9	925	-0.31%
2022/03/25	0.1	24.90	0	0.00	24.85	0.1	859	0.01%
2022/03/23	5	24.87	0	0.00	24.80	5	874	0.57%
2022/03/21	0	0.00	30	24.75	24.65	-30	894	-3.35%
2022/03/18	0	0.00	50	24.44	24.40	-50	1,013	-4.93%
2022/03/17	1	24.10	40	24.20	24.25	-39	1,006	-3.88%
2022/03/15	1	24.00	0	0.00	24.15	1	1,006	0.10%
2022/03/14	0	0.00	10	24.40	24.25	-10	997	-1.00%
2022/03/10	0	0.00	7	24.65	24.55	-7	991	-0.71%
2022/03/09	0	0.00	3	24.65	24.55	-3	983	-0.30%
2022/03/08	0	0.00	40	24.50	24.55	-40	981	-4.08%
2022/03/07	0	0.00	3	24.53	24.35	-3	966	-0.31%
2022/03/03	5.1	25.34	0	0.00	25.15	5.1	946	0.54%
2022/03/02	2	24.80	0	0.00	24.95	2	924	0.22%
2022/03/01	13	24.84	0	0.00	24.80	13	915	1.42%
2022/02/25	12	24.72	0	0.00	24.70	12	900	1.33%
2022/02/24	1	24.20	0	0.00	24.15	1	880	0.11%
2022/02/23	10	24.70	0	0.00	24.70	10	855	1.17%
2022/02/22	10	24.60	0	0.00	24.65	10	846	1.18%
2022/02/21	30	24.90	2	24.90	24.85	28	825	3.39%
2022/02/16	2	24.45	0	0.00	24.50	2	777	0.26%
2022/02/15	10	24.25	10	24.30	24.25	0	766	0.00%
2022/02/14	10	24.10	0	0.00	24.10	10	765	1.31%
2022/02/11	0	0.00	11	24.40	24.30	-11	757	-1.45%
2022/02/09	65	24.00	0	0.00	24.05	65	725	8.96%
2022/02/08	15	23.92	1	23.95	23.90	14	732	1.91%
2022/01/24	0.1	23.40	9	23.40	23.35	-8.9	707	-1.26%
2022/01/21	1	23.50	5	23.80	23.60	-4	697	-0.57%
2022/01/20	0	0.00	2	23.80	23.80	-2	688	-0.29%
2022/01/18	10	23.90	1	23.80	23.80	9	685	1.31%
2022/01/17	5	23.85	0	0.00	23.80	5	681	0.73%
2022/01/14	3	23.83	1	23.80	23.75	2	677	0.30%
2022/01/13	0	0.00	1	23.85	23.95	-1	669	-0.15%
2022/01/11	3	23.97	0	0.00	23.85	3	655	0.46%
2022/01/10	6	24.22	5.3	24.20	24.15	0.7	639	0.10%
2022/01/07	2	23.98	1	24.10	24.10	1	624	0.16%
2022/01/04	0	0.00	2	23.75	23.75	-2	582	-0.34%
2021/12/30	1	23.65	0	0.00	23.60	1	564	0.18%
2021/12/27	0	0.00	8	23.60	23.60	-8	553	-1.44%
2021/12/24	5	23.37	0	0.00	23.40	5	550	0.91%
2021/12/23	5	23.38	0	0.00	23.40	5	552	0.91%
2021/12/22	1	23.65	0	0.00	23.50	1	552	0.18%
2021/12/16	0	0.00	9	23.36	23.45	-9	554	-1.62%
2021/12/14	14	24.40	16.7	24.47	23.85	-2.7	551	-0.49%
2021/11/30	5	22.45	0	0.00	22.50	5	452	1.10%
2021/11/29	1	22.35	0	0.00	22.30	1	450	0.22%
2021/11/19	2	22.70	0	0.00	22.75	2	435	0.46%
2021/11/11	2	22.95	0	0.00	22.95	2	437	0.46%
2021/11/08	0.2	23.25	0	0.00	23.20	0.2	439	0.06%
2021/11/05	0	0.00	6	23.35	23.35	-6	438	-1.37%
2021/11/04	2	23.00	0.1	23.10	23.00	1.9	433	0.43%
2021/11/03	0	0.00	2	23.00	23.05	-2	433	-0.46%
2021/10/29	0	0.00	1.2	23.13	23.00	-1.2	431	-0.28%
2021/10/28	0	0.00	0.5	23.20	23.15	-0.5	436	-0.11%
2021/10/27	0	0.00	0.1	23.20	23.20	-0.1	435	-0.02%
2021/10/22	2	22.90	0	0.00	22.90	2	442	0.45%
2021/10/20	2	23.10	1	23.05	23.00	1	453	0.22%
2021/10/14	0	0.00	3	23.15	23.25	-3	491	-0.61%
2021/10/07	1	23.25	0	0.00	23.15	1	524	0.19%
2021/10/05	0	0.00	0	23.10	23.00	0	547	0.00%
2021/10/01	0	0.00	1	23.65	23.45	-1	548	-0.18%
2021/09/27	0	0.00	10	23.65	23.40	-10	557	-1.79%
2021/09/24	1	23.45	0	0.00	23.50	1	563	0.18%
2021/09/23	0	0.00	8.2	22.86	23.00	-8.2	577	-1.42%
2021/09/17	0.2	25.70	0	0.00	25.60	0.2	612	0.03%
2021/09/15	0	0.00	1	25.60	25.65	-1	603	-0.17%
2021/09/14	0	0.00	20	25.65	25.60	-20	603	-3.31%
2021/09/13	0	0.00	1	25.60	25.55	-1	606	-0.17%
2021/09/08	0	0.00	1	25.60	25.50	-1	602	-0.17%
2021/09/01	0	0.00	1	25.20	25.20	-1	620	-0.16%
2021/08/25	0	0.00	1	24.85	24.85	-1	674	-0.15%
2021/08/23	0	0.00	2	24.60	24.80	-2	692	-0.29%
2021/08/17	0	0.00	5	24.85	24.85	-5	748	-0.67%
2021/08/13	2	25.10	0	0.00	25.00	2	901	0.22%
2021/08/03	1	25.60	0	0.00	25.55	1	1,030	0.10%
2021/07/30	1	25.35	0	0.00	25.30	1	1,032	0.10%
2021/07/26	0	0.00	6	25.58	25.55	-6	1,088	-0.55%
2021/07/21	4	25.85	4	25.65	25.60	0	1,131	0.00%
2021/07/20	2	26.00	1	26.05	25.75	1	1,141	0.09%
2021/07/19	2	25.90	0	0.00	25.90	2	1,134	0.18%
2021/07/16	1	25.55	3	25.65	25.65	-2	1,148	-0.17%
2021/07/14	2	25.18	0	0.00	25.15	2	1,154	0.17%
2021/07/13	0	0.00	2	25.43	25.35	-2	1,165	-0.17%
2021/07/12	2	25.68	0	0.00	25.60	2	1,160	0.17%
2021/07/09	1	25.85	0	0.00	25.75	1	1,161	0.09%
2021/07/08	2	25.78	0	0.00	25.80	2	1,188	0.17%
2021/07/07	0	0.00	20	25.75	25.80	-20	1,204	-1.66%
2021/07/06	0	0.00	62	25.82	25.80	-62	1,218	-5.09%
2021/07/02	2	25.73	0	0.00	25.75	2	1,281	0.16%
2021/07/01	2	25.75	0	0.00	25.65	2	1,292	0.15%
2021/06/30	2	26.08	4	26.15	25.95	-2	1,293	-0.15%
2021/06/29	122	26.28	16	26.22	26.00	106	1,280	8.28%	大買/鉅額交易
2021/06/23	2	25.18	1	25.35	25.15	1	1,242	0.08%
2021/06/22	2	25.03	2	25.15	25.15	0	1,266	0.00%
2021/06/18	1	25.10	0	0.00	25.05	1	1,314	0.08%
2021/06/17	3	25.05	0	0.00	25.15	3	1,334	0.22%
2021/06/16	0	0.00	1	25.20	25.05	-1	1,340	-0.07%
2021/06/15	0	0.00	3.1	25.02	25.05	-3.1	1,343	-0.23%
2021/06/09	2	25.10	0	0.00	25.05	2	1,360	0.15%
2021/06/08	0	0.00	2	25.25	25.10	-2	1,367	-0.15%
2021/06/07	4	25.25	2	25.25	25.25	2	1,404	0.14%
2021/06/04	0	0.00	0.7	24.90	24.90	-0.7	1,405	-0.05%
2021/06/03	2	25.00	0	0.00	25.15	2	1,424	0.14%
2021/05/31	2	25.25	0	0.00	25.10	2	1,433	0.14%
2021/05/27	2	25.25	0	0.00	25.35	2	1,436	0.14%
2021/05/26	0	0.00	1	25.50	25.35	-1	1,450	-0.07%
2021/05/25	5	25.29	10	25.41	25.25	-5	1,439	-0.35%
2021/05/24	53	25.75	56	25.98	26.15	-3	1,416	-0.21%
2021/05/19	1	24.30	1	24.50	24.45	0	1,320	0.00%
2021/05/18	0	0.00	1	24.60	24.60	-1	1,327	-0.08%
2021/05/17	0	0.00	1	23.95	23.60	-1	1,316	-0.08%
2021/05/13	1	24.60	0	0.00	24.40	1	1,287	0.08%
2021/05/11	0	0.00	0.1	25.50	25.25	-0.1	1,223	-0.01%
2021/05/07	0	0.00	1	25.85	25.95	-1	1,217	-0.08%
2021/05/06	3	25.50	0	0.00	25.55	3	1,230	0.24%
2021/05/04	3	26.50	0	0.00	25.55	3	1,400	0.21%
2021/05/03	6	26.81	1	26.60	26.45	5	1,502	0.33%
2021/04/29	0	0.00	8	26.60	26.65	-8	1,482	-0.54%
2021/04/28	5	26.71	0	0.00	26.65	5	1,483	0.34%
2021/04/27	4	26.63	3	26.70	26.75	1	1,482	0.07%
2021/04/26	0	0.00	3	26.20	26.15	-3	1,456	-0.21%
2021/04/23	0	0.00	5	26.05	26.05	-5	1,435	-0.35%
2021/04/22	2	26.20	1.2	26.41	25.95	0.8	1,439	0.06%
2021/04/21	1	26.45	0	0.00	26.35	1	1,417	0.07%
2021/04/19	0	0.00	0.1	26.55	26.50	-0.1	1,418	-0.01%
2021/04/15	0	0.00	1	26.30	26.20	-1	1,399	-0.07%
2021/04/14	1	26.25	5	26.10	26.10	-4	1,395	-0.29%
2021/04/12	0	0.00	1	27.05	27.00	-1	1,360	-0.07%
2021/04/09	65	27.15	72	27.35	27.20	-7	1,355	-0.52%
2021/04/08	101	26.93	26	27.15	27.20	75	1,370	5.47%	大買/
2021/04/07	0	0.00	28.6	26.69	26.65	-28.6	1,351	-2.12%
2021/04/06	0	0.00	15	26.60	26.45	-15	1,338	-1.12%
2021/04/01	1	26.20	10	26.20	26.35	-9	1,327	-0.68%
2021/03/29	0	0.00	17	26.70	26.60	-17	1,306	-1.30%
2021/03/26	59	26.40	0.1	26.45	26.40	58.9	1,298	4.54%
2021/03/25	0	0.00	2	26.83	26.35	-2	1,289	-0.16%
2021/03/24	11	26.95	57	26.93	26.90	-46	1,282	-3.59%
2021/03/23	57	26.65	2	26.60	26.65	55	1,248	4.40%
2021/03/22	0	0.00	60	26.41	26.30	-60	1,225	-4.90%
2021/03/16	12	26.00	0	0.00	26.05	12	1,190	1.01%
2021/03/15	1	26.00	1	26.00	26.05	0	1,189	0.00%
2021/03/11	59	26.18	3	26.10	26.05	56	1,186	4.72%
2021/03/10	16	25.73	0	0.00	25.85	16	1,154	1.39%
2021/03/05	0	0.00	1	25.75	25.60	-1	1,139	-0.09%
2021/03/04	1	25.50	0	0.00	25.55	1	1,139	0.09%
2021/02/26	1	25.50	0	0.00	25.65	1	1,120	0.09%
2021/02/24	0	0.00	0	25.45	25.30	0	1,114	0.00%
2021/02/04	0	0.00	4	24.45	24.30	-4	1,122	-0.36%
2021/01/29	0	0.00	1	23.90	23.90	-1	1,131	-0.09%
2021/01/28	2	24.00	0	0.00	24.05	2	1,128	0.18%
2021/01/27	5	24.35	3	24.55	24.35	2	1,114	0.18%
2021/01/26	2	25.40	0	0.00	24.50	2	1,094	0.18%
2021/01/25	4	25.03	6	25.88	26.05	-2	937	-0.21%
2021/01/22	0	0.00	0.7	23.70	23.70	-0.7	806	-0.08%
2021/01/20	0	0.00	1	24.15	24.05	-1	795	-0.13%
2021/01/06	2	25.10	0	0.00	25.05	2	802	0.25%
2021/01/05	1	25.25	0	0.00	25.25	1	814	0.12%
2020/12/31	2	25.90	2	25.65	25.50	0	806	0.00%
2020/12/25	0	0.00	0.9	24.85	24.85	-0.9	741	-0.12%
2020/12/02	0	0.00	1.1	25.89	26.00	-1.1	1,301	-0.08%
2020/12/01	0	0.00	1.1	25.54	25.50	-1.1	1,278	-0.08%
2020/11/27	0	0.00	15	25.52	25.50	-15	1,294	-1.16%
2020/11/26	5	25.38	0	0.00	25.45	5	1,312	0.38%
2020/11/25	10	25.49	0	0.00	25.30	10	1,330	0.75%
2020/11/20	0	0.00	1	25.80	25.85	-1	1,411	-0.07%
2020/11/18	0	0.00	1	25.95	25.70	-1	1,423	-0.07%
2020/11/11	0	0.00	1	24.95	24.95	-1	1,579	-0.06%
2020/11/09	0	0.00	14	24.55	24.55	-14	1,661	-0.84%
2020/11/06	1	24.50	0	0.00	24.50	1	1,772	0.06%
2020/11/05	5	24.65	0	0.00	24.80	5	1,881	0.27%
2020/11/03	0	0.00	1	24.50	24.45	-1	1,983	-0.05%
2020/10/30	1	24.35	18	24.59	24.25	-17	2,039	-0.83%
2020/10/29	10	24.29	0	0.00	24.45	10	2,215	0.45%
2020/10/28	3	24.80	6	24.63	24.50	-3	2,308	-0.13%
2020/10/27	10	24.83	0	0.00	24.80	10	2,315	0.43%
2020/10/26	2	24.90	40	24.97	24.90	-38	2,325	-1.63%
2020/10/23	2	24.55	29	24.72	24.80	-27	2,333	-1.16%
2020/10/22	16	24.38	0	0.00	24.30	16	2,352	0.68%
2020/10/21	5	24.53	0	0.00	24.50	5	2,392	0.21%
2020/10/19	3	24.50	0	0.00	24.60	3	2,442	0.12%
2020/10/16	8	24.40	0	0.00	24.40	8	2,511	0.32%
2020/10/15	12	24.56	0	0.00	24.45	12	2,530	0.47%
2020/10/14	23	25.08	0	0.00	25.00	23	2,547	0.90%
2020/10/13	0	0.00	37	25.21	25.05	-37	2,593	-1.43%
2020/10/12	5	24.82	0.6	24.80	24.75	4.4	2,596	0.17%
2020/10/08	4	25.08	0	0.00	25.05	4	2,634	0.15%
2020/10/07	9	25.13	0	0.00	25.10	9	2,702	0.33%
2020/10/06	3	25.18	4.3	25.29	25.15	-1.3	2,809	-0.05%
2020/10/05	24	25.35	0	0.00	25.20	24	3,192	0.75%
2020/09/29	0	0.00	1	25.10	25.10	-1	3,461	-0.03%
2020/09/28	4.1	24.54	17	24.83	25.15	-12.9	3,482	-0.37%
2020/09/25	12.3	24.84	0	0.00	24.15	12.3	3,503	0.35%
2020/09/24	9	25.04	54	24.90	25.15	-45	3,506	-1.28%
2020/09/23	3	25.67	1	25.50	25.50	2	3,503	0.06%
2020/09/22	9	25.90	0	0.00	25.70	9	3,529	0.25%
2020/09/21	11	26.00	9	26.08	26.05	2	3,749	0.05%
2020/09/18	0	0.00	25	26.10	26.00	-25	3,929	-0.64%
2020/09/17	25	25.90	0.1	25.80	25.85	24.9	3,938	0.63%
2020/09/15	11	25.90	1	25.80	25.90	10	3,951	0.25%
2020/09/14	16	25.75	4	25.85	25.85	12	3,997	0.30%
2020/09/11	16	26.23	3	26.13	25.90	13	4,159	0.31%
2020/09/10	9	26.68	5	26.70	26.70	4	4,189	0.10%
2020/09/09	7.2	27.15	67	26.91	26.90	-59.8	4,144	-1.44%
2020/09/08	28.2	27.05	58	26.94	27.60	-29.8	4,067	-0.73%
2020/09/07	3	26.00	1	25.90	25.85	2	3,817	0.05%
2020/09/04	12	25.98	0	0.00	26.10	12	3,822	0.31%
2020/09/02	17	26.14	0	0.00	26.10	17	3,837	0.44%
2020/09/01	9	26.31	11	26.70	26.25	-2	3,832	-0.05%
2020/08/31	14	26.88	4	26.69	26.70	10	3,814	0.26%
2020/08/28	6.2	27.11	47	27.30	26.85	-40.8	3,797	-1.07%
2020/08/27	52	26.70	14	26.89	26.80	38	3,743	1.02%
2020/08/26	64	26.81	2	26.95	26.70	62	3,763	1.65%
2020/08/25	4.9	26.76	2	26.70	26.70	2.9	3,744	0.08%
2020/08/24	0	0.00	8	26.90	26.85	-8	3,749	-0.21%
2020/08/21	1	26.30	2	26.15	26.50	-1	3,743	-0.03%
2020/08/20	0.6	26.30	1	26.30	26.30	-0.4	3,763	-0.01%
2020/08/19	0	0.00	10	27.35	26.90	-10	3,896	-0.26%
2020/08/18	10	27.05	3	27.23	27.05	7	3,931	0.18%
2020/08/17	0	0.00	10	26.95	26.85	-10	3,879	-0.26%
2020/08/14	19	27.05	16.1	27.09	26.90	2.9	3,847	0.08%
2020/08/13	17	26.99	27	26.89	27.10	-10	3,795	-0.26%
2020/08/12	18	26.94	6	26.99	27.00	12	3,751	0.32%
2020/08/11	3	27.00	4	26.99	26.95	-1	3,652	-0.03%
2020/08/10	0	0.00	41	26.89	26.65	-41	3,546	-1.16%
2020/08/07	29	25.93	0	0.00	25.80	29	3,473	0.83%
2020/08/06	8	25.68	0	0.00	25.55	8	3,440	0.23%
2020/08/05	17.3	25.91	6	25.70	25.70	11.3	3,415	0.33%
2020/08/04	25	26.82	23	26.89	26.30	2	3,385	0.06%
2020/08/03	9	25.58	4	24.76	25.90	5	3,222	0.16%
2020/07/31	3	23.88	2	23.95	23.90	1	3,135	0.03%
2020/07/30	1	23.75	1	23.95	23.90	0	3,179	0.00%
2020/07/28	5	23.50	20	22.95	22.90	-15	3,166	-0.47%
2020/07/27	1	23.00	0	0.00	23.20	1	3,144	0.03%
2020/07/24	5	24.10	0	0.00	24.20	5	3,103	0.16%
2020/07/20	10	24.59	2	24.50	24.80	8	2,963	0.27%
2020/07/17	6	24.28	0	0.00	24.45	6	2,932	0.20%
2020/07/15	1	25.20	0	0.00	25.05	1	2,874	0.03%
2020/07/14	7.5	26.25	4	26.09	25.50	3.5	2,832	0.12%
2020/07/13	2.5	26.50	28	27.25	26.90	-25.5	2,762	-0.92%
2020/07/10	69	27.14	42	28.33	26.90	27	2,657	1.02%
2020/07/09	6.8	26.71	3	26.78	26.00	3.8	2,273	0.17%
2020/07/08	4	26.70	2	26.85	27.05	2	2,109	0.09%
2020/07/07	0	0.00	1.2	26.34	26.10	-1.2	2,011	-0.06%
2020/07/06	3	27.05	6	27.30	26.70	-3	1,976	-0.15%
2020/07/03	1	26.40	0.3	26.05	26.25	0.7	1,934	0.04%
2020/07/02	5	26.80	0	0.00	26.55	5	1,910	0.26%
2020/07/01	9.2	26.41	3	26.52	26.45	6.2	1,891	0.33%
2020/06/30	16.5	27.31	14	26.98	26.90	2.5	1,882	0.13%
2020/06/29	14	25.98	9	26.27	26.60	5	1,657	0.30%
2020/06/24	1	24.25	1	24.30	24.20	0	1,482	0.00%
2020/06/22	1	25.10	0	0.00	24.90	1	1,466	0.07%
2020/06/19	1	25.25	1	25.10	25.10	0	1,459	0.00%
2020/06/18	21	25.89	31.1	26.56	25.90	-10.1	1,407	-0.72%
2020/06/17	12	25.18	1	24.90	25.40	11	1,241	0.89%
2020/06/15	1	23.55	1	23.55	23.80	0	1,184	0.00%
2020/06/12	0	0.00	1	22.90	23.20	-1	1,170	-0.09%
2020/06/11	0	0.00	4	23.70	23.30	-4	1,170	-0.34%
2020/06/10	0	0.00	1	23.95	24.10	-1	1,191	-0.08%
2020/06/09	4	23.40	0	0.00	23.65	4	1,175	0.34%
2020/06/04	0.1	23.40	0	0.00	23.50	0.1	1,200	0.01%
2020/06/03	0.1	23.10	0	0.00	23.25	0.1	1,207	0.01%
2020/05/29	1	24.05	1	23.95	23.95	0	1,160	0.00%
2020/05/27	1	24.55	8	24.89	24.35	-7	1,141	-0.61%
2020/05/26	29	27.09	19	27.10	25.35	10	1,098	0.91%
2020/05/25	2	25.83	3	25.62	26.40	-1	898	-0.11%
2020/05/22	0	0.00	12	24.00	24.00	-12	817	-1.47%
2020/05/19	1	24.00	0	0.00	23.90	1	814	0.12%
2020/05/18	10	24.15	0	0.00	23.85	10	810	1.23%
2020/05/15	2	22.90	0	0.00	23.40	2	797	0.25%
2020/05/06	0	0.00	12	23.75	24.35	-12	839	-1.43%
2020/04/29	0	0.00	8	22.85	22.90	-8	931	-0.86%
2020/04/28	0	0.00	6	22.95	22.90	-6	1,106	-0.54%
2020/04/27	8	22.80	1	22.60	22.80	7	1,102	0.63%
2020/04/24	6	22.20	1	22.10	22.20	5	1,094	0.46%
2020/04/21	0	0.00	1	21.70	21.70	-1	1,086	-0.09%
2020/04/16	0	0.00	1	21.45	21.45	-1	1,066	-0.09%
2020/04/13	1	21.20	0	0.00	21.20	1	1,060	0.09%
2020/04/10	0	0.00	1	21.10	21.00	-1	1,055	-0.09%
2020/04/07	0	0.00	0.3	20.35	20.15	-0.3	1,040	-0.02%
2020/04/06	0	0.00	1	20.00	20.05	-1	1,033	-0.10%
2020/03/30	0	0.00	2	18.05	18.70	-2	987	-0.20%
2020/03/27	0	0.00	0.3	18.30	18.30	-0.3	983	-0.03%
2020/03/26	3	17.15	0	0.00	17.50	3	995	0.30%
2020/03/19	6	15.72	1	16.05	15.70	5	986	0.51%
2020/03/16	0	0.00	5	19.60	19.10	-5	946	-0.53%
2020/03/13	12	19.01	0	0.00	19.55	12	938	1.28%
2020/03/12	0	0.00	10	21.14	21.10	-10	902	-1.11%
2020/03/11	1	22.85	0	0.00	22.65	1	882	0.11%
2020/03/09	10	23.40	0	0.00	22.90	10	869	1.15%
2020/02/27	2	22.95	0	0.00	22.75	2	962	0.21%
2020/02/26	1	23.15	0	0.00	23.10	1	977	0.10%
2020/02/25	1.2	23.39	0	0.00	23.35	1.2	981	0.12%
2020/02/24	1	23.75	0	0.00	23.75	1	986	0.10%
2020/02/20	1	23.60	0	0.00	23.55	1	973	0.10%
2020/02/17	0	0.00	2	23.70	23.60	-2	972	-0.21%
2020/02/14	0	0.00	2	23.60	23.65	-2	968	-0.21%
2020/02/12	0	0.00	2	23.60	23.55	-2	932	-0.21%
2020/02/11	2	23.63	0	0.00	23.60	2	925	0.22%
2020/02/05	152	24.75	152	24.00	23.85	0	892	0.00%	大買/大賣/
2020/02/04	12	23.88	12	24.14	23.85	0	878	0.00%
2020/02/03	3	24.87	1	24.35	24.20	2	848	0.24%
2020/01/31	23	25.31	15	25.34	24.80	8	846	0.94%
2020/01/30	14	25.96	11	26.17	26.45	3	761	0.39%
2020/01/10	1	24.10	0	0.00	24.05	1	608	0.16%
2020/01/03	1	24.30	0	0.00	24.20	1	636	0.16%
2019/12/23	1	25.00	7	24.76	24.60	-6	685	-0.88%
2019/12/20	4	24.70	0	0.00	24.95	4	657	0.61%
2019/12/18	0	0.00	2	24.30	24.30	-2	625	-0.32%
2019/12/06	2	24.35	0	0.00	24.30	2	630	0.32%
2019/12/02	0	0.00	2	24.30	24.55	-2	717	-0.28%
2019/11/29	0	0.00	4	24.95	24.80	-4	711	-0.56%
2019/11/28	4	25.39	5	25.44	25.35	-1	699	-0.14%
2019/11/27	9	25.15	0	0.00	25.15	9	624	1.44%
2019/11/26	1	24.50	0	0.00	24.50	1	614	0.16%
2019/11/25	4	24.70	0	0.00	24.65	4	607	0.66%
2019/11/04	1	24.35	0	0.00	24.25	1	636	0.16%
2019/10/30	1	23.85	0	0.00	24.30	1	629	0.16%
2019/10/29	1	24.00	0	0.00	24.00	1	601	0.17%
2019/10/23	0	0.00	1	24.05	24.05	-1	606	-0.16%
2019/10/22	1	24.25	0	0.00	24.00	1	604	0.17%
2019/10/16	5	24.25	0	0.00	24.20	5	601	0.83%
2019/10/15	1	24.25	0	0.00	24.30	1	596	0.17%
2019/10/09	0	0.00	1	24.55	24.55	-1	590	-0.17%
2019/10/08	2	24.80	0	0.00	24.65	2	587	0.34%
2019/10/07	1	24.85	0	0.00	24.80	1	600	0.17%
2019/10/04	2	25.05	0	0.00	25.00	2	610	0.33%
2019/09/27	0	0.00	1	25.60	25.55	-1	612	-0.16%
2019/09/26	1	25.50	0	0.00	26.05	1	612	0.16%
2019/09/16	0	0.00	0.4	25.50	25.50	-0.4	593	-0.06%
2019/09/12	0	0.00	0.4	25.55	25.55	-0.4	593	-0.07%
2019/09/10	0	0.00	1	25.85	25.60	-1	596	-0.17%
2019/09/06	2	25.95	0	0.00	25.75	2	587	0.34%
2019/09/04	1	25.45	0	0.00	25.40	1	524	0.19%
2019/08/27	0	0.00	0.4	24.90	24.75	-0.4	479	-0.09%
2019/08/21	1	24.75	0	0.00	25.00	1	485	0.21%
2019/08/20	1	25.05	1	25.10	25.10	0	475	0.00%
2019/08/14	7	25.60	0	0.00	25.65	7	486	1.44%
2019/08/05	0	0.00	1	25.00	24.95	-1	565	-0.18%
2019/07/30	1	25.25	0	0.00	25.25	1	635	0.16%
2019/07/19	1	26.55	0	0.00	26.55	1	626	0.16%
2019/07/15	0	0.00	6	26.74	27.05	-6	625	-0.96%
2019/07/12	1	27.00	0	0.00	26.75	1	622	0.16%
2019/07/11	2	26.55	0	0.00	27.00	2	613	0.33%
2019/07/10	0	0.00	1	30.40	30.25	-1	590	-0.17%
2019/07/08	3	30.58	0	0.00	30.50	3	572	0.52%
2019/07/05	1	30.65	0	0.00	30.65	1	576	0.17%
2019/07/04	5	30.48	0	0.00	30.50	5	597	0.84%
2019/07/03	0	0.00	1	30.30	30.30	-1	597	-0.17%
2019/07/02	1	30.40	0	0.00	30.40	1	596	0.17%
2019/06/12	0.3	29.00	0	0.00	29.10	0.3	668	0.04%
2019/06/03	0	0.00	2	29.50	29.50	-2	697	-0.29%
2019/05/30	0	0.00	0.2	29.55	29.50	-0.2	693	-0.03%
2019/05/27	0	0.00	5	30.05	30.05	-5	691	-0.72%
2019/05/23	0	0.00	1	29.90	30.05	-1	695	-0.14%
2019/05/16	4	29.30	0	0.00	30.20	4	757	0.53%
2019/05/15	1	30.00	0	0.00	30.25	1	754	0.13%
2019/05/09	2	30.00	0	0.00	30.05	2	698	0.29%
2019/05/08	0	0.00	5	30.20	30.00	-5	669	-0.75%
2019/04/26	0	0.00	1	29.45	29.45	-1	631	-0.16%
2019/04/18	1	28.95	0	0.00	28.90	1	632	0.16%
2019/04/10	5	29.60	0	0.00	29.50	5	764	0.65%
2019/04/09	1	29.05	0	0.00	29.20	1	741	0.13%
2019/04/01	5	28.90	0	0.00	28.90	5	745	0.67%
2019/03/26	0	0.00	1	28.45	28.35	-1	730	-0.14%
2019/03/15	0	0.00	5	28.85	29.00	-5	763	-0.66%
2019/03/08	4	29.25	1	28.95	29.20	3	759	0.40%
2019/03/07	0	28.75	0	0.00	28.75	0	749	0.00%
2019/02/27	0	0.00	1	28.75	28.65	-1	763	-0.13%
2019/02/26	0	0.00	1	28.80	28.75	-1	764	-0.13%
2019/02/22	0	0.00	9	28.74	28.80	-9	761	-1.18%
2019/02/20	3	29.27	5	29.45	29.30	-2	752	-0.27%
2019/02/19	0	0.00	15	29.60	29.30	-15	744	-2.02%
2019/02/18	5	29.67	10	29.65	29.70	-5	729	-0.69%
2019/02/15	12	29.43	4	29.53	29.15	8	702	1.14%
2019/02/14	11	28.93	4	29.00	28.90	7	662	1.06%
2019/02/12	3	28.00	0	0.00	28.00	3	640	0.47%
2019/01/29	1	27.55	0	0.00	27.50	1	644	0.16%
2019/01/28	1	27.80	0	0.00	27.60	1	647	0.15%
2019/01/21	10	27.67	0	0.00	27.65	10	651	1.54%
2019/01/16	0	0.00	1	27.90	27.65	-1	687	-0.15%
2019/01/15	1	27.80	0	0.00	27.75	1	695	0.14%
2019/01/14	1	28.20	0	0.00	28.20	1	693	0.15%
2019/01/10	0	0.00	1	28.60	28.60	-1	705	-0.14%
2019/01/09	0	0.00	7	28.70	28.60	-7	765	-0.91%
2019/01/07	0	0.00	1	28.80	28.85	-1	766	-0.13%
2019/01/04	2	28.63	2	29.10	28.60	0	761	0.00%
2019/01/03	3	28.43	2	28.43	28.60	1	735	0.14%
2018/12/26	3	27.50	0	0.00	27.20	3	853	0.35%
2018/12/20	0	0.00	1	28.30	28.20	-1	933	-0.11%
2018/12/06	1	26.40	0	0.00	26.70	1	896	0.11%
2018/12/04	0	0.00	2	27.50	27.50	-2	930	-0.21%
2018/12/03	0	0.00	1	27.45	27.50	-1	944	-0.11%
2018/11/30	0	0.00	6	27.01	27.10	-6	938	-0.64%
2018/11/28	3	26.60	0	0.00	26.75	3	930	0.32%
2018/11/27	0	0.00	2	26.48	26.80	-2	928	-0.22%
2018/11/22	0	0.00	1	26.35	26.00	-1	936	-0.11%
2018/11/14	3	26.10	0	0.00	26.00	3	984	0.30%
2018/11/07	0	0.00	1	25.00	25.00	-1	992	-0.10%
2018/11/06	1	24.85	0	0.00	24.75	1	1,031	0.10%
2018/10/25	0	0.00	5	25.25	24.95	-5	1,360	-0.37%
2018/10/17	1	27.80	1	27.60	27.45	0	1,454	0.00%
2018/10/16	0	0.00	7	26.49	27.30	-7	1,395	-0.50%
2018/10/12	3	26.00	6	26.01	26.35	-3	1,415	-0.21%
2018/10/11	1	25.55	2	25.93	25.65	-1	1,428	-0.07%
2018/10/09	6	28.76	3	28.92	28.20	3	1,419	0.21%
2018/10/05	2	28.10	3	28.50	27.90	-1	1,380	-0.07%
2018/10/04	3	28.82	3	28.88	28.50	0	1,463	0.00%
2018/10/03	4	28.71	8	28.81	29.20	-4	1,480	-0.27%
2018/10/02	1	27.65	0	0.00	27.60	1	1,423	0.07%
2018/10/01	1	27.60	2	27.80	27.80	-1	1,468	-0.07%
2018/09/28	1	27.50	0	0.00	27.60	1	1,474	0.07%
2018/09/25	0	0.00	1	27.85	27.75	-1	1,491	-0.07%
2018/09/20	2	27.60	1	27.90	27.50	1	1,500	0.07%
2018/09/19	1	27.60	0	0.00	27.60	1	1,501	0.07%
2018/09/18	2	27.68	1	27.85	27.60	1	1,501	0.07%
2018/09/17	0	0.00	23	28.05	27.70	-23	1,505	-1.53%
2018/09/14	23	28.58	3.3	28.47	28.20	19.7	1,507	1.31%
2018/09/13	1	28.20	0	0.00	28.30	1	1,512	0.07%
2018/09/11	0	0.00	3	27.45	27.80	-3	1,515	-0.20%
2018/09/10	1	27.55	1	27.95	27.55	0	1,512	0.00%
2018/09/07	4	28.20	1	28.40	27.55	3	1,505	0.20%
2018/09/05	1	28.10	0	0.00	28.05	1	1,545	0.06%
2018/09/04	3	28.15	0	0.00	28.15	3	1,571	0.19%
2018/08/28	1	28.25	0	0.00	28.30	1	1,677	0.06%
2018/08/27	3	28.40	3	28.35	28.35	0	1,803	0.00%
2018/08/24	1	27.70	0	0.00	27.95	1	1,839	0.05%
2018/08/23	1	28.00	0	0.00	28.05	1	1,869	0.05%
2018/08/16	8	29.13	0	0.00	29.15	8	1,952	0.41%
2018/08/13	2	29.85	10	30.20	29.85	-8	2,015	-0.40%
2018/08/10	3	31.32	21	31.46	31.25	-18	2,022	-0.89%
2018/08/09	18	31.58	2	31.68	31.70	16	2,068	0.77%
2018/08/08	6	34.68	1	34.80	34.35	5	2,311	0.22%
2018/08/07	23	34.82	5	34.75	34.70	18	2,341	0.77%
2018/08/06	5	34.49	3	35.15	35.45	2	2,304	0.09%
2018/08/03	1	33.85	0	0.00	34.00	1	2,239	0.04%
2018/08/02	6	33.89	9	34.02	33.80	-3	2,251	-0.13%
2018/08/01	0	0.00	5	33.95	33.75	-5	2,257	-0.22%
2018/07/31	13	33.70	0	0.00	33.60	13	2,278	0.57%
2018/07/30	2	33.85	2	34.70	33.85	0	2,309	0.00%
2018/07/24	0	0.00	1	33.25	32.95	-1	2,996	-0.03%
2018/07/23	0	0.00	1	33.05	32.80	-1	2,997	-0.03%
2018/07/20	3	32.88	13	33.37	32.85	-10	3,027	-0.33%
2018/07/19	6	33.03	1	33.35	32.75	5	3,055	0.16%
2018/07/18	3	33.02	1	33.55	32.95	2	3,068	0.07%
2018/07/17	1	33.30	5	33.85	33.25	-4	3,073	-0.13%
2018/07/16	0	0.00	1	33.70	33.60	-1	3,053	-0.03%
2018/07/13	2	33.45	0	0.00	33.45	2	3,045	0.07%
2018/07/12	7	33.71	4	33.88	33.90	3	3,025	0.10%
2018/07/11	5	32.52	16	33.11	33.55	-11	2,937	-0.37%
2018/07/10	3	31.98	10	32.40	32.05	-7	2,901	-0.24%
2018/07/09	10	32.15	6	32.89	32.50	4	2,948	0.14%
2018/07/06	1	30.30	0	0.00	30.55	1	2,940	0.03%
2018/07/03	1	31.10	0	0.00	31.10	1	3,174	0.03%
2018/06/29	5	32.25	0	0.00	32.30	5	3,262	0.15%
2018/06/20	0	0.00	1	32.35	32.25	-1	3,430	-0.03%
2018/06/19	3	32.70	5	32.55	32.50	-2	3,457	-0.06%
2018/06/15	1	33.05	0	0.00	33.00	1	3,475	0.03%
2018/06/14	8	33.51	0	0.00	33.20	8	3,521	0.23%
2018/06/13	5	34.45	9	34.30	33.75	-4	3,533	-0.11%
2018/06/12	0	0.00	7	33.79	33.75	-7	3,623	-0.19%
2018/06/11	5	34.10	8	34.03	33.80	-3	3,678	-0.08%
2018/06/08	0	0.00	4	33.15	33.00	-4	3,679	-0.11%
2018/06/07	11	33.43	31	33.86	33.25	-20	3,665	-0.55%
2018/06/06	2	33.60	3	33.95	33.65	-1	3,669	-0.03%
2018/06/05	5	33.84	1	33.45	33.65	4	3,704	0.11%
2018/06/04	6	34.67	22	34.75	34.35	-16	3,699	-0.43%
2018/06/01	11	33.25	8	33.53	33.90	3	3,653	0.08%
2018/05/31	0	0.00	1	33.25	32.95	-1	3,601	-0.03%
2018/05/30	2	31.90	0	0.00	31.80	2	3,574	0.06%
2018/05/29	1	32.40	0	0.00	32.35	1	3,554	0.03%
2018/05/28	1	32.35	0	0.00	32.35	1	3,546	0.03%
2018/05/25	5	33.01	70	32.99	32.65	-65	3,525	-1.84%
2018/05/24	16	33.63	16	34.00	33.40	0	3,497	0.00%
2018/05/23	0	0.00	3	33.78	33.60	-3	3,467	-0.09%
2018/05/22	3	33.32	0	0.00	32.85	3	3,420	0.09%
2018/05/21	4	33.71	1	33.90	33.65	3	3,393	0.09%
2018/05/18	1	34.20	6.2	33.65	33.65	-5.2	3,374	-0.15%
2018/05/17	62	33.93	4	33.99	33.60	58	3,329	1.74%
2018/05/16	26	34.93	33	35.31	34.70	-7	3,257	-0.21%
2018/05/15	4	31.58	5	32.69	32.95	-1	2,953	-0.03%
2018/05/14	3	31.13	12	31.54	31.70	-9	2,885	-0.31%
2018/05/11	2	31.03	2	30.85	30.60	0	2,851	0.00%
2018/05/10	1	31.35	4	31.39	31.40	-3	2,816	-0.11%
2018/05/09	2	31.00	6	30.98	30.95	-4	2,786	-0.14%
2018/05/08	4	31.85	1	31.65	31.50	3	2,755	0.11%
2018/05/07	2	32.30	7.1	32.29	32.00	-5.1	2,724	-0.19%
2018/05/04	7	31.52	15	31.45	31.80	-8	2,672	-0.30%
2018/05/03	41	33.17	8	32.70	31.95	33	2,570	1.28%
2018/05/02	5	32.06	38	32.84	33.05	-33	2,180	-1.51%
2018/04/30	2	30.00	0	0.00	30.05	2	1,896	0.11%
2018/04/26	0	0.00	3	29.97	29.35	-3	1,864	-0.16%
2018/04/25	13.1	30.20	1	30.15	30.30	12.1	1,828	0.66%
2018/04/23	3	30.15	0	0.00	29.65	3	1,744	0.17%
2018/04/16	1	30.20	1	30.55	30.10	0	1,714	0.00%
2018/04/13	15	31.99	12	32.30	31.10	3	1,682	0.18%
2018/04/12	5	31.47	7	31.10	31.70	-2	1,614	-0.12%
2018/04/11	10	31.55	1	31.05	31.65	9	1,573	0.57%
2018/04/10	8	31.56	2.6	32.14	31.05	5.4	1,546	0.35%
2018/04/09	13	32.75	7	32.47	32.55	6	1,485	0.40%
2018/04/03	9	30.68	8	30.63	31.40	1	1,300	0.08%
2018/04/02	2	29.50	0	0.00	29.55	2	1,203	0.17%
2018/03/31	10	30.35	0	0.00	30.05	10	1,185	0.84%
2018/03/30	5	30.38	0	0.00	30.25	5	1,171	0.43%
2018/03/29	6	30.59	13	30.42	30.55	-7	1,148	-0.61%
2018/03/28	2	29.30	0	0.00	29.25	2	1,046	0.19%
2018/03/27	2	29.70	0	0.00	29.65	2	1,034	0.19%
2018/03/26	1	30.10	4	29.45	30.00	-3	1,016	-0.30%
2018/03/23	2	28.55	2	29.00	28.70	0	971	0.00%
2018/03/22	5	29.68	0	0.00	29.50	5	944	0.53%
2018/03/21	4	31.16	3	31.10	30.60	1	906	0.11%
2018/03/19	2	30.70	0	0.00	30.70	2	808	0.25%
2018/03/16	3	31.13	2	31.50	30.70	1	782	0.13%
2018/03/15	1	29.10	5	29.90	30.70	-4	646	-0.62%
2018/03/14	1	28.80	5	29.01	29.30	-4	565	-0.71%
2018/03/12	7	28.49	3	28.20	28.15	4	516	0.77%
2018/03/09	2	29.25	2	29.50	29.20	0	496	0.00%
2018/03/08	17	28.80	6	28.95	29.00	11	444	2.47%
2018/03/02	2	27.10	2	27.40	27.35	0	310	0.00%
2018/02/23	2	27.05	0	0.00	27.00	2	294	0.68%
2018/02/09	2	25.55	0	0.00	25.60	2	292	0.68%
2018/02/06	5	25.70	3	25.60	25.60	2	288	0.69%
2018/01/29	0	0.00	2	27.05	26.80	-2	274	-0.73%
2018/01/26	0	0.00	3	26.90	27.00	-3	276	-1.09%
2018/01/25	0	0.00	5	26.80	26.65	-5	272	-1.84%
2018/01/23	0.8	26.65	5	26.85	26.70	-4.2	261	-1.62%
2018/01/17	4	27.34	0	0.00	27.30	4	251	1.59%
2018/01/16	9	28.14	6	28.05	27.60	3	244	1.22%
2018/01/15	0	0.00	3	26.92	26.90	-3	202	-1.48%
2018/01/12	0	0.00	4	26.65	26.50	-4	195	-2.04%
2018/01/11	0	0.00	8	26.45	26.25	-8	194	-4.11%
2018/01/02	0	0.00	2	26.20	26.20	-2	213	-0.94%