健喬 (4114)-元富-松德券商分點個股進出

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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	1.6	40.11	39.95	-1.6	1,242	-0.13%
2024/05/30	0	0.00	0.8	39.96	39.85	-0.8	1,238	-0.06%
2024/05/29	1	39.95	1.7	39.95	40.00	-0.7	1,246	-0.05%
2024/05/28	2	40.05	0	0.00	40.00	2	1,245	0.16%
2024/05/27	2.2	39.68	2.2	39.68	39.75	0	1,244	0.00%
2024/05/24	2	39.55	1.7	39.47	39.55	0.3	1,248	0.02%
2024/05/23	2	39.60	2.3	39.75	39.50	-0.3	1,261	-0.03%
2024/05/22	0.2	40.20	2.4	39.96	39.95	-2.2	1,265	-0.18%
2024/05/21	1	40.45	1.1	40.27	40.35	-0.1	1,254	-0.01%
2024/05/20	10.6	40.53	0.6	40.15	40.30	10	1,245	0.81%
2024/05/17	7.2	40.13	12.2	40.26	40.25	-5	1,214	-0.41%
2024/05/15	0	0.00	0.6	39.65	39.70	-0.6	1,208	-0.05%
2024/05/14	0.2	39.75	0	0.00	39.65	0.2	1,241	0.02%
2024/05/13	0	0.00	0.8	39.61	39.55	-0.8	1,239	-0.06%
2024/05/10	0	0.00	0.5	39.31	39.55	-0.5	1,236	-0.04%
2024/05/09	1	39.10	1.1	39.22	39.10	-0.1	1,224	-0.01%
2024/05/08	5.9	39.17	1.1	39.14	39.40	4.8	1,224	0.39%
2024/05/07	1.2	39.23	0.5	39.10	39.10	0.7	1,217	0.06%
2024/05/06	3.5	38.97	0.2	38.97	39.10	3.2	1,216	0.27%
2024/05/03	1	38.80	0.6	38.90	38.75	0.4	1,210	0.03%
2024/05/02	0.9	38.64	2.5	38.76	38.80	-1.6	1,209	-0.13%
2024/04/30	2	38.65	1.8	38.78	38.55	0.2	1,211	0.01%
2024/04/29	1.8	38.42	12.2	38.45	38.85	-10.4	1,214	-0.85%
2024/04/26	1.2	38.12	2	38.30	38.10	-0.8	1,213	-0.07%
2024/04/23	3	37.93	0	0.00	38.15	3	1,264	0.24%
2024/04/22	1	37.90	10	38.10	37.85	-9	1,271	-0.71%
2024/04/19	0	0.00	10.7	38.18	37.90	-10.7	1,266	-0.85%
2024/04/18	0.7	38.50	0	38.45	38.70	0.7	1,253	0.06%
2024/04/17	2	38.35	2	38.25	38.25	0	1,251	0.00%
2024/04/16	4	38.08	0	0.00	37.95	4	1,257	0.32%
2024/04/15	0	38.85	0	0.00	38.65	0	1,278	0.00%
2024/04/12	1	39.15	0	0.00	39.10	1	1,289	0.08%
2024/04/11	2	39.40	0	0.00	39.45	2	1,316	0.15%
2024/04/10	2	39.38	0	0.00	39.40	2	1,331	0.15%
2024/04/09	0	0.00	2	39.75	39.70	-2	1,452	-0.14%
2024/04/08	1	39.70	0	0.00	39.90	1	1,450	0.07%
2024/04/03	0	0.00	1.1	39.47	39.75	-1.1	1,447	-0.07%
2024/04/02	0.1	39.80	2	39.95	39.85	-1.9	1,450	-0.13%
2024/04/01	2	39.95	0	0.00	39.95	2	1,452	0.14%
2024/03/29	2	39.25	4	39.46	39.25	-2	1,433	-0.14%
2024/03/28	3	40.10	7.7	39.75	39.55	-4.7	1,446	-0.32%
2024/03/27	10.7	39.41	1	39.50	39.85	9.7	1,441	0.67%
2024/03/26	0	0.00	1.2	39.19	38.80	-1.2	1,468	-0.08%
2024/03/25	1.2	39.25	0.1	39.25	39.15	1.1	1,485	0.07%
2024/03/22	0.1	39.05	0	0.00	38.95	0.1	1,500	0.01%
2024/03/20	0	39.20	1.5	39.19	39.00	-1.5	1,535	-0.10%
2024/03/19	1.5	39.08	0	0.00	39.15	1.5	1,564	0.09%
2024/03/18	0	0.00	1	38.90	38.85	-1	1,575	-0.06%
2024/03/15	1	38.85	0.3	39.00	38.60	0.7	1,628	0.04%
2024/03/14	0.3	38.65	1.8	38.91	39.05	-1.5	1,648	-0.09%
2024/03/13	1.8	38.83	0	0.00	38.65	1.8	1,666	0.11%
2024/03/08	3	38.00	1.4	38.38	37.55	1.6	1,864	0.08%
2024/03/07	2.4	38.57	0	0.00	38.80	2.4	1,972	0.12%
2024/03/06	0	0.00	2	38.79	38.65	-2	2,221	-0.09%
2024/03/05	1	38.89	0	0.00	38.80	1	2,315	0.04%
2024/03/04	1	38.65	0	38.75	38.75	1	2,434	0.04%
2024/03/01	0.1	38.85	0.4	39.00	38.90	-0.3	3,161	-0.01%
2024/02/29	0.4	39.05	0	0.00	39.00	0.4	3,461	0.01%
2024/02/27	0	0.00	0.3	39.14	39.05	-0.3	3,451	-0.01%
2024/02/26	0.3	38.90	0.2	38.70	39.20	0.1	3,455	0.00%
2024/02/23	0	0.00	1.2	38.94	38.50	-1.2	3,440	-0.04%
2024/02/22	0	0.00	3	39.22	39.05	-3	3,426	-0.09%
2024/02/21	0	0.00	0.3	39.35	39.30	-0.3	3,421	-0.01%
2024/02/20	0	0.00	2.6	39.21	39.25	-2.6	3,413	-0.07%
2024/02/19	1.2	39.27	13.5	39.29	39.25	-12.4	3,405	-0.36%
2024/02/16	3.2	39.02	1	39.00	39.35	2.2	3,391	0.07%
2024/02/15	27.2	38.66	0	0.00	38.70	27.2	3,348	0.81%
2024/02/05	1	37.50	1	37.45	37.45	0	3,321	0.00%
2024/02/01	0	0.00	2	37.60	37.60	-2	3,326	-0.06%
2024/01/31	1	37.95	1.2	37.66	37.55	-0.2	3,338	-0.01%
2024/01/30	0.2	37.85	0	0.00	37.65	0.2	3,359	0.01%
2024/01/29	0	0.00	0.1	38.00	37.80	-0.1	3,360	0.00%
2024/01/26	0.1	37.90	3	37.73	37.75	-2.9	3,360	-0.09%
2024/01/25	2	37.78	1.3	37.99	37.75	0.7	3,365	0.02%
2024/01/24	1.3	38.04	0	0.00	37.90	1.3	3,389	0.04%
2024/01/22	0	0.00	1	37.70	37.50	-1	3,461	-0.03%
2024/01/19	0	37.40	0	0.00	37.40	0	3,470	0.00%
2024/01/18	1	37.55	0	0.00	37.10	1	3,463	0.03%
2024/01/17	1	37.40	2	37.45	37.40	-1	3,431	-0.03%
2024/01/16	0	0.00	0.3	38.65	38.30	-0.3	3,413	-0.01%
2024/01/15	0.3	38.55	0.9	38.54	38.60	-0.6	3,405	-0.02%
2024/01/12	0.9	38.60	1	38.15	38.20	-0.1	3,406	0.00%
2024/01/10	0.1	38.35	1	38.30	38.25	-0.9	3,406	-0.02%
2024/01/09	0	0.00	1.3	38.54	38.40	-1.3	3,408	-0.04%
2024/01/08	1.3	39.44	0.5	39.50	39.30	0.8	3,366	0.02%
2024/01/05	1	39.50	1.1	39.74	39.50	0	3,347	0.00%
2024/01/04	0.5	39.45	7.5	39.26	39.15	-7	3,316	-0.21%
2024/01/03	15.5	39.86	2	40.15	39.35	13.5	3,307	0.41%
2024/01/02	1.1	38.85	1	38.70	38.85	0.1	3,165	0.00%
2023/12/29	0	0.00	1	38.50	38.65	-1	3,159	-0.03%
2023/12/27	2	38.50	0	0.00	38.60	2	3,147	0.06%
2023/12/25	2	38.75	0	0.00	38.50	2	3,137	0.06%
2023/12/22	0	0.00	4.5	39.38	39.15	-4.5	3,119	-0.14%
2023/12/21	6.5	39.72	2.6	39.63	39.75	3.9	3,101	0.13%
2023/12/20	1.6	39.51	0.9	39.45	39.30	0.7	3,043	0.02%
2023/12/19	0.9	39.28	1.6	39.08	38.95	-0.8	3,013	-0.03%
2023/12/18	1.6	39.16	5.5	39.20	39.10	-3.9	2,994	-0.13%
2023/12/15	1.5	38.67	0	0.00	38.70	1.5	2,972	0.05%
2023/12/12	2	39.00	0	0.00	38.90	2	2,911	0.07%
2023/12/11	2	40.03	2	39.75	39.65	0	2,855	0.00%
2023/12/08	1	40.50	0.4	40.75	40.10	0.6	2,830	0.02%
2023/12/07	2.4	40.92	1.9	41.43	40.75	0.5	2,789	0.02%
2023/12/06	4.9	41.51	4.6	41.45	41.50	0.3	2,751	0.01%
2023/12/05	4.1	42.12	14.5	42.00	41.50	-10.4	2,718	-0.38%
2023/12/04	10	41.95	4.9	41.79	41.95	5.2	2,575	0.20%
2023/12/01	39.2	41.80	18.5	41.36	41.30	20.7	2,423	0.85%
2023/11/30	3.5	40.88	17.7	40.61	40.20	-14.1	2,155	-0.66%
2023/11/29	6.3	41.24	11.8	41.31	41.10	-5.5	2,056	-0.27%
2023/11/28	133.8	41.82	116.3	41.86	42.00	17.6	1,935	0.91%	大買/大賣/
2023/11/27	273.3	41.52	258.1	40.88	41.55	15.2	1,209	1.26%	大買/大賣/
2023/11/24	2	37.80	3.7	37.83	37.80	-1.7	907	-0.19%
2023/11/21	0	0.00	2	37.65	37.80	-2	910	-0.22%
2023/11/15	0	0.00	0.5	37.10	37.05	-0.5	925	-0.06%
2023/11/13	1	36.75	0	0.00	36.60	1	948	0.11%
2023/11/08	0	0.00	4.3	37.77	37.70	-4.3	1,053	-0.41%
2023/11/07	4.3	37.90	0.4	37.90	37.75	3.9	1,076	0.36%
2023/11/06	0.4	37.40	1.6	37.40	37.40	-1.1	1,074	-0.10%
2023/11/03	1.6	37.79	0	0.00	37.30	1.6	1,084	0.14%
2023/11/02	1	37.25	0.5	37.31	37.35	0.5	1,173	0.04%
2023/11/01	5.5	38.23	5.5	38.09	37.35	0	1,269	0.00%
2023/10/31	1.5	37.67	10.1	37.52	37.55	-8.6	1,287	-0.67%
2023/10/30	19.1	38.18	11.1	38.08	37.90	8	1,296	0.62%
2023/10/27	4.1	37.15	1	37.20	37.40	3.1	1,247	0.25%
2023/10/25	0.4	36.70	2.6	36.88	36.60	-2.1	1,263	-0.17%
2023/10/24	1.9	36.43	0	36.55	36.55	1.9	1,274	0.15%
2023/10/23	0.7	36.28	0	0.00	36.05	0.7	1,293	0.06%
2023/10/20	0	0.00	2	35.80	35.75	-2	1,326	-0.15%
2023/10/19	2	36.37	0	0.00	36.00	2	1,347	0.15%
2023/10/17	1.7	36.38	1.2	36.97	36.15	0.5	1,396	0.04%
2023/10/16	1.2	36.94	0.1	36.98	36.80	1.1	1,448	0.08%
2023/10/13	0.1	37.10	0	0.00	36.85	0.1	1,476	0.01%
2023/10/12	0	37.20	0	0.00	36.95	0	1,508	0.00%
2023/10/11	0	0.00	0.2	37.75	37.05	-0.2	1,527	-0.01%
2023/10/06	0	0.00	2.6	37.89	37.75	-2.6	1,537	-0.17%
2023/10/05	2.2	37.65	0.1	37.80	37.60	2	1,567	0.13%
2023/10/04	0.8	37.35	0	0.00	37.35	0.8	1,600	0.05%
2023/10/03	0	0.00	1.3	37.90	37.50	-1.3	1,617	-0.08%
2023/10/02	1	38.00	5.2	37.89	37.80	-4.2	1,670	-0.25%
2023/09/28	6.1	37.99	0	0.00	37.95	6.1	1,689	0.36%
2023/09/27	2.4	37.80	0.6	37.89	37.95	1.8	1,699	0.11%
2023/09/26	0.1	37.80	7.1	37.86	37.70	-6.9	1,728	-0.40%
2023/09/25	7.5	38.10	0	0.00	38.15	7.5	1,753	0.43%
2023/09/21	0	0.00	0.8	37.95	37.10	-0.8	1,799	-0.04%
2023/09/20	0.8	38.10	2	37.99	38.00	-1.2	1,842	-0.07%
2023/09/19	3.1	38.07	4.3	37.99	38.05	-1.2	1,897	-0.06%
2023/09/18	4.1	37.87	3.1	37.87	37.70	1	1,919	0.05%
2023/09/15	2.8	37.65	0	0.00	37.55	2.8	1,970	0.14%
2023/09/14	1.2	37.90	1.6	37.94	37.70	-0.3	2,030	-0.02%
2023/09/13	0.6	37.43	0.1	37.35	37.70	0.6	2,071	0.03%
2023/09/12	1	37.30	0	0.00	37.20	1	2,086	0.05%
2023/09/08	0	0.00	0.7	37.59	37.05	-0.7	2,126	-0.03%
2023/09/07	2.7	37.38	0	0.00	37.40	2.7	2,138	0.13%
2023/09/06	0	0.00	0.8	36.55	36.50	-0.8	2,146	-0.04%
2023/09/04	0	0.00	2	36.50	36.50	-2	2,236	-0.09%
2023/09/01	2	36.40	0	36.95	36.45	2	2,308	0.08%
2023/08/31	0	36.60	0	0.00	36.65	0	2,354	0.00%
2023/08/29	9	35.70	9	35.87	35.65	0	2,390	0.00%
2023/08/28	3	36.00	5.8	36.24	35.80	-2.8	2,413	-0.11%
2023/08/25	2.8	36.02	0	0.00	36.40	2.8	2,447	0.11%
2023/08/22	0	0.00	2.6	36.35	36.15	-2.6	2,515	-0.10%
2023/08/21	2.6	36.41	0.6	36.49	36.55	2	2,552	0.08%
2023/08/18	0.6	36.00	0	0.00	35.75	0.6	2,639	0.02%
2023/08/14	1	35.65	1	36.15	35.65	0	2,730	0.00%
2023/08/11	0	0.00	0	39.30	38.70	0	2,657	0.00%
2023/08/10	0	40.17	5	39.50	39.50	-5	2,644	-0.19%
2023/08/09	0	0.00	5	39.70	39.70	-5	2,683	-0.19%
2023/08/08	12	40.25	4	40.54	39.90	8	2,795	0.29%
2023/08/07	4	44.16	8.6	44.13	44.45	-4.6	2,856	-0.16%
2023/08/04	11.6	43.41	0.7	43.10	43.90	10.9	2,806	0.39%
2023/08/02	2.7	43.60	2	43.05	43.10	0.7	2,867	0.02%
2023/08/01	0	0.00	0.4	43.76	43.55	-0.4	2,931	-0.01%
2023/07/31	0.4	43.40	0	0.00	43.30	0.4	3,292	0.01%
2023/07/26	0	0.00	0.6	43.72	43.25	-0.6	3,622	-0.02%
2023/07/25	0.6	43.56	1	42.85	43.95	-0.4	3,795	-0.01%
2023/07/24	5	43.30	1.2	43.43	42.95	3.8	3,814	0.10%
2023/07/21	5.2	44.04	4	43.80	43.45	1.2	3,883	0.03%
2023/07/20	0	0.00	2.6	43.99	43.70	-2.6	4,080	-0.06%
2023/07/19	4.6	44.18	1	44.40	43.90	3.6	4,176	0.09%
2023/07/18	0.2	43.35	0.8	43.85	43.25	-0.6	4,285	-0.01%
2023/07/17	0.1	43.45	1.2	43.36	43.85	-1.1	4,584	-0.02%
2023/07/14	1.9	43.11	0	0.00	43.05	1.9	4,739	0.04%
2023/07/12	2	43.05	0	0.00	42.60	2	5,127	0.04%
2023/07/11	0	0.00	1.6	43.80	43.30	-1.6	5,238	-0.03%
2023/07/10	1.6	43.55	14.8	43.51	43.50	-13.2	5,397	-0.24%
2023/07/07	10.8	43.72	2.3	43.76	43.40	8.5	5,761	0.15%
2023/07/06	0	43.35	0	0.00	42.85	0	5,753	0.00%
2023/07/04	1	43.10	1.1	43.16	43.10	0	5,966	0.00%
2023/07/03	0.1	43.81	8.3	43.79	43.65	-8.1	6,091	-0.13%
2023/06/30	12.4	44.52	7.9	44.02	43.95	4.4	6,119	0.07%
2023/06/29	1.8	44.02	9.9	44.07	43.95	-8.1	6,185	-0.13%
2023/06/28	8.9	43.73	6	43.65	43.70	2.9	6,305	0.05%
2023/06/27	9	43.89	7	43.74	43.55	2	6,312	0.03%
2023/06/26	6	43.08	1	43.25	43.25	5	6,296	0.08%
2023/06/21	1	42.36	7	42.68	42.15	-6	6,309	-0.09%
2023/06/20	1.5	42.93	2	43.65	43.00	-0.5	6,279	-0.01%
2023/06/19	0	44.10	0.1	44.10	43.90	-0.1	6,249	0.00%
2023/06/16	0	44.67	0	0.00	44.40	0	6,234	0.00%
2023/06/15	0	0.00	0	44.75	44.65	0	6,288	0.00%
2023/06/14	0	44.90	0	0.00	44.80	0	6,387	0.00%
2023/06/13	5	44.75	0	0.00	44.75	5	6,449	0.08%
2023/06/12	5	44.85	1.7	45.36	44.85	3.3	6,500	0.05%
2023/06/09	1.7	45.23	0.1	45.40	45.55	1.6	6,586	0.02%
2023/06/08	0	45.00	0	45.20	44.55	0	6,624	0.00%
2023/06/07	6.1	45.86	24.2	45.37	45.35	-18.2	6,732	-0.27%
2023/06/06	5.2	45.12	3.2	45.19	45.30	2	6,833	0.03%
2023/06/05	0.2	44.55	3	44.58	44.75	-2.8	6,935	-0.04%
2023/06/01	2	44.00	0	0.00	44.00	2	7,260	0.03%
2023/05/31	0	0.00	5	43.86	44.45	-5	7,420	-0.07%
2023/05/30	0	44.30	3	44.02	43.95	-3	7,506	-0.04%
2023/05/29	0	0.00	5	44.40	44.40	-5	7,634	-0.07%
2023/05/26	1	44.90	8	44.66	44.55	-7	7,817	-0.09%
2023/05/25	1	45.35	8.2	45.40	45.20	-7.2	7,913	-0.09%
2023/05/24	24.2	46.65	41.4	45.79	45.85	-17.2	8,236	-0.21%
2023/05/23	7.4	45.29	15	45.45	45.50	-7.6	8,478	-0.09%
2023/05/22	0	0.00	9	44.54	44.55	-9	8,545	-0.11%
2023/05/19	0	44.40	0	0.00	44.20	0	8,617	0.00%
2023/05/18	0	0.00	0.5	44.91	44.60	-0.5	8,727	-0.01%
2023/05/17	1.5	44.86	1	45.00	44.85	0.5	8,980	0.01%
2023/05/16	1	44.55	0	0.00	44.25	1	9,502	0.01%
2023/05/15	1	44.50	0	0.00	44.10	1	10,171	0.01%
2023/05/12	4	44.25	11	44.35	44.85	-7	10,435	-0.07%
2023/05/11	31	45.60	31	45.71	45.25	0	10,758	0.00%
2023/05/10	5	46.80	5.1	47.35	46.85	-0.1	11,241	0.00%
2023/05/09	19	47.38	6	46.97	46.75	13	11,720	0.11%
2023/05/08	8	47.72	9.7	48.18	47.50	-1.7	11,886	-0.01%
2023/05/05	39.9	49.64	31.1	48.70	48.15	8.8	12,075	0.07%
2023/05/04	21.5	48.81	24.6	48.86	49.00	-3.2	11,930	-0.03%
2023/05/03	1.6	48.11	13.1	48.12	48.10	-11.5	11,896	-0.10%
2023/05/02	0.2	47.95	2.4	48.07	47.95	-2.2	12,059	-0.02%
2023/04/28	29.3	47.71	21	47.61	47.80	8.3	12,211	0.07%
2023/04/27	3	46.13	4	45.61	45.80	-1	12,194	-0.01%
2023/04/26	9.2	46.16	16.1	45.82	46.30	-6.9	12,320	-0.06%
2023/04/25	14.1	47.48	8.9	47.50	46.40	5.2	12,432	0.04%
2023/04/24	7.9	46.71	7.7	46.57	47.30	0.2	12,450	0.00%
2023/04/21	3.7	46.14	5.3	45.90	45.20	-1.5	12,536	-0.01%
2023/04/20	42.3	48.63	29.3	47.38	46.50	13	12,613	0.10%
2023/04/19	9.4	48.80	16.4	48.80	48.80	-7	12,677	-0.06%
2023/04/18	9	48.37	22.8	48.46	48.00	-13.8	13,175	-0.10%
2023/04/17	20.8	48.66	23.3	48.16	48.85	-2.5	13,291	-0.02%
2023/04/14	7.3	48.12	36.1	47.78	47.45	-28.8	13,336	-0.22%
2023/04/13	15.1	47.67	106	47.74	47.85	-90.9	13,703	-0.66%	大賣/
2023/04/12	92.5	47.69	13.1	47.95	46.95	79.5	13,914	0.57%
2023/04/11	0	0.00	1	45.85	45.80	-1	14,347	-0.01%
2023/04/10	6	46.50	15.5	46.30	46.00	-9.5	14,911	-0.06%
2023/04/07	21.4	47.15	14.1	47.00	47.20	7.3	15,632	0.05%
2023/04/06	77.8	46.81	28.7	46.70	46.50	49.1	16,785	0.29%
2023/03/31	4	45.78	17	45.70	45.75	-13	17,427	-0.07%
2023/03/30	1	45.82	4.1	45.69	45.65	-3	18,029	-0.02%
2023/03/29	21.2	45.71	1.3	45.76	45.95	19.9	18,545	0.11%
2023/03/28	1.3	45.33	5.9	44.62	44.40	-4.6	19,187	-0.02%
2023/03/27	6.6	44.88	1	45.00	45.00	5.6	20,402	0.03%
2023/03/24	0.4	44.20	0	0.00	44.50	0.4	21,084	0.00%
2023/03/23	2	44.25	3	44.12	43.90	-1	21,599	0.00%
2023/03/22	0	0.00	3	43.98	43.90	-3	22,585	-0.01%
2023/03/20	1	43.80	0	0.00	43.70	1	24,698	0.00%
2023/03/17	0	0.00	4	43.50	43.50	-4	25,794	-0.02%
2023/03/15	8	45.32	7	45.34	45.40	1	28,137	0.00%
2023/03/14	14	45.26	26.6	45.46	45.25	-12.6	28,723	-0.04%
2023/03/13	0.6	44.00	0	0.00	44.30	0.6	28,816	0.00%
2023/03/10	2	44.98	3.1	45.67	44.55	-1.1	28,767	0.00%
2023/03/09	5.1	46.33	1	46.40	46.05	4.1	28,666	0.01%
2023/03/08	8	47.26	4.3	47.37	47.05	3.7	28,518	0.01%
2023/03/07	3.1	47.97	13.2	48.75	47.75	-10.1	28,394	-0.04%
2023/03/06	20.2	48.59	23	48.53	48.60	-2.7	28,290	-0.01%
2023/03/03	4.7	48.27	6	48.33	48.40	-1.4	28,177	0.00%
2023/03/02	5.5	47.44	3.2	47.04	47.40	2.3	28,079	0.01%
2023/03/01	2.2	47.77	2.8	47.74	46.90	-0.6	28,058	0.00%
2023/02/24	7.8	47.91	26.6	47.76	47.75	-18.8	28,020	-0.07%
2023/02/23	2.4	48.14	2.2	47.61	48.40	0.2	27,889	0.00%
2023/02/22	13.5	48.23	26.2	48.26	47.60	-12.7	27,834	-0.05%
2023/02/21	34.2	48.35	9.1	48.49	48.90	25.1	27,624	0.09%
2023/02/20	2.1	47.49	1	47.70	47.20	1.1	27,415	0.00%
2023/02/17	2	47.00	5.6	47.38	46.90	-3.6	27,361	-0.01%
2023/02/16	16.6	47.12	5	47.08	47.15	11.6	27,315	0.04%
2023/02/15	5	47.21	28.5	47.64	47.00	-23.5	27,265	-0.09%
2023/02/14	19.5	48.39	27.7	48.31	48.15	-8.2	27,087	-0.03%
2023/02/13	52.7	48.45	26.4	48.39	48.80	26.4	26,635	0.10%
2023/02/10	21.4	47.53	19	46.94	46.30	2.4	26,062	0.01%
2023/02/09	20	47.24	18.1	47.53	46.80	1.9	25,768	0.01%
2023/02/08	74.1	47.24	66.3	47.19	47.40	7.8	25,344	0.03%
2023/02/07	24.3	44.86	15.9	45.56	45.95	8.4	24,736	0.03%
2023/02/06	10.9	44.18	12.6	44.22	44.10	-1.7	24,247	-0.01%
2023/02/03	9	43.88	7.9	43.83	43.40	1.2	24,031	0.00%
2023/02/02	13.9	43.10	23.2	43.12	44.10	-9.3	23,776	-0.04%
2023/02/01	11	42.60	0	0.00	42.60	11	23,565	0.05%
2023/01/31	12	43.07	8	42.87	42.60	4	23,426	0.02%
2023/01/30	25	43.93	3.3	44.05	43.40	21.7	23,222	0.09%
2023/01/17	16.2	44.74	35.6	44.78	44.80	-19.4	23,022	-0.08%
2023/01/16	44.3	44.37	34.4	44.96	45.30	9.9	22,892	0.04%
2023/01/13	45.4	44.41	31	44.07	43.95	14.4	22,776	0.06%
2023/01/12	11	43.53	18.9	43.71	43.55	-7.9	22,618	-0.04%
2023/01/11	54.7	45.55	55	45.23	44.55	-0.3	22,398	0.00%
2023/01/10	10	45.86	16.2	45.27	45.05	-6.2	22,217	-0.03%
2023/01/09	14.2	45.94	16.7	46.15	46.35	-2.5	22,043	-0.01%
2023/01/06	71.7	46.15	128.8	45.90	44.80	-57.1	21,755	-0.26%	大賣/
2023/01/05	74.4	45.02	10.9	44.82	44.75	63.5	21,172	0.30%
2023/01/04	23.9	46.71	27.7	46.09	45.60	-3.9	20,962	-0.02%
2023/01/03	28.3	46.26	39	46.58	46.00	-10.6	20,719	-0.05%
2022/12/30	8	48.62	7.3	48.59	48.70	0.7	20,303	0.00%
2022/12/29	90.3	48.09	217.2	48.44	49.60	-126.9	19,937	-0.64%	大賣/鉅額交易
2022/12/28	186.3	49.06	48.5	49.79	47.70	137.9	19,220	0.72%	大買/鉅額交易
2022/12/27	70.5	49.77	80.8	50.82	49.20	-10.3	18,703	-0.05%
2022/12/26	69.8	53.48	63.8	53.73	53.00	6	17,936	0.03%
2022/12/23	44.8	52.00	38	52.08	51.60	6.8	16,730	0.04%
2022/12/22	73	50.62	61.1	50.17	51.90	11.9	16,072	0.07%
2022/12/21	36.1	51.32	39.9	51.23	50.40	-3.7	15,525	-0.02%
2022/12/20	38.9	49.85	40	50.31	50.10	-1.1	15,041	-0.01%
2022/12/19	67	52.66	146.2	52.92	52.00	-79.2	14,377	-0.55%	大賣/
2022/12/16	107.6	50.51	103.1	51.48	50.20	4.6	13,240	0.03%	大買/大賣/
2022/12/15	104.7	51.80	128	51.84	50.80	-23.3	12,817	-0.18%	大買/大賣/
2022/12/14	173	50.89	146.5	49.91	52.20	26.5	12,383	0.21%	大買/大賣/
2022/12/13	45	50.79	156.5	51.31	51.00	-111.5	11,549	-0.97%	大賣/鉅額交易
2022/12/12	40.5	48.97	36.1	48.87	48.15	4.4	10,331	0.04%
2022/12/09	249	47.27	152.3	47.04	48.50	96.7	9,634	1.00%	大買/大賣/
2022/12/08	273.2	44.80	409.7	44.71	46.40	-136.5	8,635	-1.58%	大買/大賣/鉅額交易
2022/12/07	382	44.13	221	43.16	45.10	161	7,546	2.13%	大買/大賣/鉅額交易
2022/12/06	35	39.09	52.9	39.35	41.00	-17.9	6,731	-0.27%
2022/12/05	21	37.56	42.2	37.85	38.65	-21.2	6,303	-0.34%
2022/12/02	5.8	36.45	4.1	36.44	36.20	1.7	6,314	0.03%
2022/12/01	5.1	36.29	0	0.00	36.40	5.1	6,539	0.08%
2022/11/30	0	0.00	0	36.00	35.90	0	6,768	0.00%
2022/11/29	1.6	35.97	4.9	35.96	35.90	-3.3	6,997	-0.05%
2022/11/28	5.9	36.05	0	0.00	36.20	5.9	7,308	0.08%
2022/11/25	8	35.51	4	36.20	35.30	4	7,745	0.05%
2022/11/24	5	37.29	3	36.74	36.40	2	8,558	0.02%
2022/11/23	20.1	37.00	3.3	36.92	37.10	16.8	8,674	0.19%
2022/11/22	3.4	37.00	8.6	37.39	36.60	-5.2	8,770	-0.06%
2022/11/21	7.5	36.92	2	37.00	36.95	5.5	8,998	0.06%
2022/11/18	7.6	36.41	5.7	36.36	36.10	1.9	9,449	0.02%
2022/11/17	18.4	36.83	25	36.70	36.35	-6.5	10,198	-0.06%
2022/11/16	8	36.12	14.1	36.19	36.30	-6.2	10,604	-0.06%
2022/11/15	10.1	35.26	0.2	35.80	35.25	9.9	11,739	0.08%
2022/11/14	0.2	35.90	1	35.91	35.75	-0.8	12,435	-0.01%
2022/11/11	1	36.20	0	0.00	35.90	1	12,962	0.01%
2022/11/10	2.4	35.65	62.5	35.60	35.30	-60.1	13,028	-0.46%
2022/11/09	9.9	36.13	12.5	35.90	35.65	-2.6	13,130	-0.02%
2022/11/08	21.4	35.95	18.3	35.76	35.30	3.1	13,127	0.02%
2022/11/07	2.9	34.29	1	34.34	34.50	1.8	13,250	0.01%
2022/11/04	1	34.10	2.7	34.14	34.10	-1.7	13,377	-0.01%
2022/11/03	2.2	34.10	1.3	34.22	34.10	0.8	13,565	0.01%
2022/11/02	3.3	33.88	1	34.00	33.95	2.3	13,655	0.02%
2022/11/01	1	33.38	3.3	33.30	33.60	-2.3	13,774	-0.02%
2022/10/31	2.3	32.71	0	32.76	32.55	2.2	13,962	0.02%
2022/10/28	0.4	32.15	4.2	32.23	32.00	-3.8	14,081	-0.03%
2022/10/27	2	31.95	0.9	31.65	32.25	1.1	14,146	0.01%
2022/10/26	1.6	31.49	0.9	31.40	31.40	0.7	14,280	0.01%
2022/10/25	37.9	31.88	2.9	31.37	31.20	35	14,342	0.24%
2022/10/24	2.4	32.22	1	32.35	31.85	1.4	14,402	0.01%
2022/10/20	1	33.05	0	0.00	33.05	1	14,587	0.01%
2022/10/19	0	0.00	6.2	33.85	33.85	-6.2	14,875	-0.04%
2022/10/18	1.1	34.07	2	34.30	33.90	-0.9	15,267	-0.01%
2022/10/17	2	33.55	4.4	33.39	33.80	-2.4	15,449	-0.02%
2022/10/14	10.4	34.37	1	34.85	34.70	9.4	15,441	0.06%
2022/10/13	5	33.56	0.8	33.79	32.40	4.2	15,470	0.03%
2022/10/12	0.5	34.55	4	34.51	34.70	-3.5	15,513	-0.02%
2022/10/11	30	35.08	0	0.00	34.15	30	15,612	0.19%
2022/10/07	0	0.00	0.9	36.44	35.80	-0.9	15,792	-0.01%
2022/10/06	0.9	35.50	4.9	35.69	35.85	-4	16,075	-0.02%
2022/10/05	1.9	36.46	4.8	36.49	35.60	-2.9	16,332	-0.02%
2022/10/04	3.8	36.32	1	36.78	36.40	2.8	16,389	0.02%
2022/10/03	1	35.74	0.8	35.33	35.40	0.2	16,450	0.00%
2022/09/30	0.8	35.18	4.1	34.88	35.65	-3.3	16,493	-0.02%
2022/09/29	6.1	35.63	20	35.78	35.65	-13.9	16,499	-0.08%
2022/09/28	3	34.98	3.8	35.33	34.00	-0.8	16,511	0.00%
2022/09/27	4.3	35.50	2.3	35.21	36.05	2.1	16,676	0.01%
2022/09/26	2.7	35.34	6	35.22	35.00	-3.3	16,714	-0.02%
2022/09/23	5	36.53	5	36.97	36.30	0	16,860	0.00%
2022/09/22	21	38.09	24.9	37.95	37.65	-4	17,337	-0.02%
2022/09/21	5.9	37.45	4.8	36.82	37.50	1.2	17,598	0.01%
2022/09/20	10.8	37.61	22	37.15	37.20	-11.2	17,765	-0.06%
2022/09/19	54.6	36.12	45	36.58	36.20	9.6	17,885	0.05%
2022/09/16	28	37.68	12	37.10	37.00	16	18,239	0.09%
2022/09/15	7	38.44	18	38.55	38.10	-11	18,246	-0.06%
2022/09/14	9	39.34	10.5	39.18	38.90	-1.4	18,213	-0.01%
2022/09/13	20.5	39.17	18	39.20	39.50	2.5	17,954	0.01%
2022/09/12	22.1	38.75	7.7	38.92	39.10	14.5	18,058	0.08%
2022/09/08	10.4	38.31	26	38.35	38.60	-15.6	17,869	-0.09%
2022/09/07	13.1	37.66	3.8	37.45	37.45	9.3	17,718	0.05%
2022/09/06	11.8	37.07	16.1	36.89	36.80	-4.3	17,490	-0.02%
2022/09/05	4	38.66	10.6	38.72	38.05	-6.6	17,235	-0.04%
2022/09/02	13.6	38.64	20.2	38.56	38.95	-6.6	17,038	-0.04%
2022/09/01	42.2	39.35	43.1	39.27	38.50	-0.9	16,780	-0.01%
2022/08/31	176.1	39.67	178.3	39.63	39.15	-2.1	16,307	-0.01%	大買/大賣/
2022/08/30	15.3	37.86	9.3	37.70	38.20	6	15,420	0.04%
2022/08/29	11.3	37.19	28.8	37.04	36.85	-17.5	15,276	-0.11%
2022/08/26	34.8	38.00	24.8	38.26	37.70	10	15,086	0.07%
2022/08/25	45.9	38.27	47.5	38.30	38.40	-1.6	14,733	-0.01%
2022/08/24	64.9	37.90	30.6	37.60	38.60	34.3	14,197	0.24%
2022/08/23	78.6	36.30	87	36.94	36.25	-8.4	13,374	-0.06%
2022/08/22	83	39.26	110.2	38.79	38.80	-27.2	12,812	-0.21%	大賣/
2022/08/19	58	36.67	62.9	37.15	37.80	-4.9	11,549	-0.04%
2022/08/18	38	34.11	25.1	34.15	34.40	12.9	10,791	0.12%
2022/08/17	6.9	32.72	16.6	32.95	32.45	-9.7	10,213	-0.09%
2022/08/16	34	32.36	27.8	32.54	32.75	6.2	10,044	0.06%
2022/08/15	15.7	31.38	1.1	31.80	31.85	14.6	9,833	0.15%
2022/08/12	21	32.37	23.5	32.43	31.75	-2.5	9,737	-0.03%
2022/08/11	11.5	32.99	14	33.09	32.85	-2.6	9,496	-0.03%
2022/08/10	35.2	32.90	64.2	32.55	33.15	-29	9,336	-0.31%
2022/08/09	58.7	32.29	4.4	32.25	32.25	54.3	9,134	0.59%
2022/08/08	8.7	31.65	2.1	31.63	32.00	6.6	9,054	0.07%
2022/08/05	15.1	32.36	2.8	32.40	32.45	12.3	8,903	0.14%
2022/08/04	3.8	31.53	3	31.42	31.60	0.8	8,694	0.01%
2022/08/03	6	31.28	10.6	31.34	31.40	-4.6	8,557	-0.05%
2022/08/02	3.6	31.86	10.3	31.66	31.15	-6.7	8,478	-0.08%
2022/08/01	2.3	31.55	17	31.63	31.80	-14.7	8,336	-0.18%
2022/07/29	4	31.26	11.1	31.23	31.20	-7.1	8,250	-0.09%
2022/07/28	28.1	31.46	26.1	31.26	31.90	2	8,149	0.02%
2022/07/27	17.1	30.97	6.3	30.91	30.90	10.9	7,973	0.14%
2022/07/26	42.3	31.72	53.7	31.57	31.50	-11.5	7,878	-0.15%
2022/07/25	53.5	32.20	29.8	32.25	32.60	23.6	7,561	0.31%
2022/07/22	15.6	30.93	0	0.00	31.55	15.6	7,174	0.22%
2022/07/20	0	0.00	1.3	30.38	30.10	-1.3	6,930	-0.02%
2022/07/19	3.3	31.59	28.7	31.74	31.00	-25.4	6,846	-0.37%
2022/07/18	13.7	31.27	9.4	31.11	31.60	4.2	6,753	0.06%
2022/07/15	8.4	32.32	116.2	32.79	31.70	-107.8	6,673	-1.62%	大賣/鉅額交易
2022/07/14	101.2	31.89	49.6	31.78	31.90	51.7	6,479	0.80%	大買/
2022/07/13	76.3	31.39	7.9	31.44	31.90	68.4	6,177	1.11%
2022/07/12	8	29.69	1.3	29.72	30.00	6.7	5,992	0.11%
2022/07/11	16.8	29.51	9.9	29.34	29.60	6.9	5,961	0.12%
2022/07/08	8.7	32.36	6.7	32.23	32.10	2	5,857	0.03%
2022/07/07	6.7	31.79	1.7	31.78	32.05	5	5,767	0.09%
2022/07/06	3.7	32.22	8.4	32.91	31.40	-4.7	5,707	-0.08%
2022/07/05	12.4	32.75	8.3	32.40	33.55	4.2	5,586	0.07%
2022/07/04	6.3	31.96	6.7	31.67	32.00	-0.5	5,325	-0.01%
2022/07/01	5.8	31.71	31.7	31.88	31.50	-25.9	5,171	-0.50%
2022/06/30	117.7	34.73	165.2	34.51	33.05	-47.5	4,930	-0.96%	大買/大賣/
2022/06/29	88	34.07	27.8	32.94	34.85	60.2	4,321	1.39%
2022/06/28	28	34.03	50.2	33.35	32.40	-22.2	3,774	-0.59%
2022/06/27	24	33.47	14	33.30	33.95	10	3,544	0.28%
2022/06/24	16	31.95	46.4	32.45	33.50	-30.4	3,251	-0.93%
2022/06/23	15.8	30.74	2.9	30.73	30.90	12.9	2,785	0.46%
2022/06/22	1.6	30.16	8.1	30.32	29.85	-6.5	2,629	-0.25%
2022/06/21	8.1	29.47	15.5	29.49	30.15	-7.4	2,485	-0.30%
2022/06/20	37	30.47	15.1	30.72	29.30	21.9	2,363	0.93%
2022/06/17	2.1	28.42	11.4	28.44	28.95	-9.3	1,993	-0.47%
2022/06/16	12.6	29.15	9	29.17	28.85	3.6	1,952	0.18%
2022/06/15	2.7	28.77	4.1	28.71	28.85	-1.4	1,889	-0.08%
2022/06/14	14	28.47	2	28.18	28.75	12	1,859	0.64%
2022/06/13	10.8	28.50	12.7	28.82	28.25	-2	1,835	-0.11%
2022/06/10	17.5	28.79	5.3	28.54	28.85	12.1	1,784	0.68%
2022/06/09	14	28.08	1	28.00	27.95	13	1,705	0.76%
2022/06/08	0.1	27.35	0.9	27.37	27.50	-0.8	1,671	-0.05%
2022/06/07	1.4	27.58	0.8	27.60	27.45	0.6	1,665	0.04%
2022/06/06	0.8	26.75	0	0.00	27.00	0.8	1,608	0.05%
2022/06/02	0	0.00	0.3	26.55	26.60	-0.3	1,612	-0.02%
2022/06/01	0.3	26.55	0	0.00	26.50	0.3	1,625	0.02%
2022/05/31	0	0.00	0.9	26.36	26.30	-0.9	1,627	-0.05%
2022/05/30	0.9	26.40	0	0.00	26.45	0.9	1,652	0.05%
2022/05/27	1	26.10	0	26.45	26.20	1	1,661	0.06%
2022/05/26	0	26.20	0	0.00	26.15	0	1,672	0.00%
2022/05/24	0.6	26.35	0	0.00	26.35	0.6	1,715	0.03%
2022/05/23	0	0.00	6	26.70	26.45	-6	1,723	-0.35%
2022/05/20	0	0.00	4	26.80	26.80	-4	1,740	-0.23%
2022/05/19	0	0.00	16	26.57	26.80	-16	1,759	-0.91%
2022/05/18	0	0.00	2	26.75	26.80	-2	1,772	-0.11%
2022/05/16	2	27.15	0.9	26.79	26.70	1.1	1,787	0.06%
2022/05/13	0.9	25.87	4	25.80	26.10	-3.1	1,756	-0.18%
2022/05/12	0	0.00	5.1	25.65	25.45	-5.1	1,750	-0.29%
2022/05/11	0	0.00	0.9	26.34	26.40	-0.9	1,743	-0.05%
2022/05/10	4	26.18	1.1	25.84	26.75	2.8	1,742	0.16%
2022/05/09	0.1	26.20	8.7	26.18	26.15	-8.6	1,739	-0.49%
2022/05/06	9.7	26.86	13	26.52	26.75	-3.3	1,720	-0.19%
2022/05/05	0	0.00	10	26.70	26.65	-10	1,713	-0.58%
2022/05/04	0	0.00	1	27.10	26.75	-1	1,710	-0.06%
2022/05/03	0	0.00	0.4	27.40	27.30	-0.4	1,698	-0.03%
2022/04/29	1.4	27.98	1.2	27.90	27.40	0.2	1,702	0.01%
2022/04/28	1.2	27.97	12.5	27.86	28.00	-11.3	1,692	-0.67%
2022/04/27	7.5	27.31	2.9	27.10	27.65	4.6	1,662	0.28%
2022/04/26	0.9	27.49	1	27.30	27.30	-0.1	1,634	-0.01%
2022/04/25	1.5	27.49	0	0.00	27.30	1.5	1,620	0.10%
2022/04/22	8	28.35	10.3	28.68	28.25	-2.3	1,574	-0.14%
2022/04/21	13.6	28.58	8.1	28.47	28.70	5.5	1,524	0.36%
2022/04/20	6.8	27.52	3.1	27.74	27.85	3.7	1,444	0.26%
2022/04/19	1.1	28.04	18	28.13	27.95	-16.9	1,384	-1.22%
2022/04/18	25	28.73	16	28.17	28.95	9	1,321	0.68%
2022/04/15	17	28.25	16.5	27.74	27.65	0.5	1,223	0.04%
2022/04/14	27.7	27.09	23	27.31	27.45	4.7	1,120	0.42%
2022/04/13	10	26.66	5.4	26.61	26.80	4.6	1,077	0.43%
2022/04/12	18.7	26.70	9.4	26.37	26.70	9.4	1,055	0.89%
2022/04/11	12.5	26.38	3.3	26.22	26.40	9.2	1,031	0.89%
2022/04/08	7.4	26.07	1	26.05	26.10	6.4	1,004	0.64%
2022/04/07	6	26.12	7.1	26.05	26.00	-1.1	994	-0.11%
2022/04/06	9.1	25.87	1	25.70	26.00	8.1	983	0.82%
2022/04/01	3.1	25.43	0	0.00	25.50	3.1	948	0.33%
2022/03/31	0	25.35	2	25.32	25.10	-2	945	-0.21%
2022/03/30	4	25.52	1.4	25.64	25.40	2.6	925	0.28%
2022/03/28	0	0.00	0.3	24.80	24.85	-0.3	857	-0.04%
2022/03/25	5.1	25.05	6	24.87	24.85	-0.9	859	-0.10%
2022/03/24	2	24.83	2	24.80	24.90	0	870	0.00%
2022/03/23	2.5	24.77	1	24.85	24.80	1.5	874	0.18%
2022/03/22	0	0.00	1.3	24.76	24.80	-1.3	876	-0.15%
2022/03/21	1.4	24.65	0	0.00	24.65	1.4	894	0.16%
2022/03/18	0.4	24.35	0	0.00	24.40	0.4	1,013	0.04%
2022/03/17	0.2	24.10	0.1	24.20	24.25	0.1	1,006	0.01%
2022/03/16	5	24.00	0	0.00	24.00	5	1,001	0.50%
2022/03/14	0.1	24.35	0.4	24.40	24.25	-0.3	997	-0.03%
2022/03/11	0	0.00	20.1	24.40	24.35	-20.1	993	-2.03%
2022/03/10	0.4	24.55	3	24.55	24.55	-2.6	991	-0.26%
2022/03/09	1.4	24.61	0	0.00	24.55	1.4	983	0.14%
2022/03/08	0	24.55	1.2	24.62	24.55	-1.2	981	-0.12%
2022/03/07	0.1	24.30	0	0.00	24.35	0.1	966	0.01%
2022/03/04	2	25.10	5	25.00	24.90	-3	950	-0.32%
2022/03/03	17.3	25.22	3	25.17	25.15	14.3	946	1.51%
2022/03/02	7.1	24.87	0	0.00	24.95	7.1	924	0.77%
2022/03/01	1.5	24.88	16	24.98	24.80	-14.5	915	-1.59%
2022/02/25	5.2	24.48	2	24.70	24.70	3.2	900	0.35%
2022/02/24	0	24.15	1	24.65	24.15	-1	880	-0.11%
2022/02/23	0.6	24.55	0	0.00	24.70	0.6	855	0.07%
2022/02/22	0.1	24.51	6	24.60	24.65	-5.9	846	-0.70%
2022/02/21	5.2	24.89	1	24.85	24.85	4.2	825	0.51%
2022/02/18	1	24.68	5	24.65	24.75	-4	806	-0.50%
2022/02/17	20.9	24.68	0	0.00	24.60	20.9	790	2.65%
2022/02/16	0.8	24.35	0	0.00	24.50	0.8	777	0.10%
2022/02/15	0	24.20	1	24.30	24.25	-1	766	-0.13%
2022/02/14	0.1	24.05	1	24.15	24.10	-0.9	765	-0.12%
2022/02/11	3	24.38	0	0.00	24.30	3	757	0.40%
2022/02/10	0	0.00	0	24.10	24.05	0	727	0.00%
2022/02/09	0	0.00	0	24.30	24.05	0	725	-0.01%
2022/02/08	0	0.00	0.3	23.90	23.90	-0.3	732	-0.04%
2022/02/07	0.4	23.49	0	0.00	23.65	0.4	725	0.05%
2022/01/26	0	0.00	0.3	23.25	23.30	-0.3	719	-0.04%
2022/01/24	0	0.00	0.1	23.50	23.35	-0.1	707	-0.01%
2022/01/21	0	0.00	0.1	23.70	23.60	-0.1	697	-0.02%
2022/01/20	0	0.00	0.1	23.85	23.80	-0.1	688	-0.01%
2022/01/18	0	23.90	0	0.00	23.80	0	685	0.00%
2022/01/17	0.6	23.66	0	0.00	23.80	0.6	681	0.08%
2022/01/14	0	0.00	0.2	23.88	23.75	-0.2	677	-0.03%
2022/01/13	0.1	23.90	0	0.00	23.95	0.1	669	0.01%
2022/01/12	1	23.90	0	0.00	23.85	1	664	0.15%
2022/01/11	0	0.00	0	24.05	23.85	0	655	-0.01%
2022/01/10	2	24.15	55.9	24.19	24.15	-53.9	639	-8.42%
2022/01/07	3	23.95	0	0.00	24.10	3	624	0.49%
2022/01/05	0	0.00	0.1	23.90	23.75	-0.1	589	-0.01%
2022/01/03	1.1	23.69	0	0.00	23.75	1.1	574	0.19%
2021/12/28	0	0.00	7.3	23.60	23.55	-7.3	551	-1.32%
2021/12/27	5.6	23.58	0	0.00	23.60	5.6	553	1.01%
2021/12/24	0	0.00	0.2	23.56	23.40	-0.2	550	-0.03%
2021/12/23	0	0.00	12.9	23.43	23.40	-12.9	552	-2.33%
2021/12/22	0.1	23.60	0	0.00	23.50	0.1	552	0.01%
2021/12/21	0	0.00	0.5	23.86	23.65	-0.5	546	-0.09%
2021/12/20	0.5	23.50	1	23.90	23.75	-0.5	549	-0.09%
2021/12/17	0	0.00	5.3	23.30	23.40	-5.3	540	-0.97%
2021/12/16	1.3	23.46	0	0.00	23.45	1.3	554	0.23%
2021/12/15	0.6	23.40	5.5	23.48	23.45	-4.9	564	-0.86%
2021/12/14	32.5	24.60	1	24.20	23.85	31.5	551	5.71%
2021/12/13	0	0.00	0.1	22.95	22.80	-0.1	431	-0.02%
2021/12/10	0	0.00	1.3	22.86	22.75	-1.3	438	-0.30%
2021/12/09	6.4	22.97	1	23.20	22.80	5.4	443	1.23%
2021/11/24	1	22.65	0	0.00	22.70	1	437	0.23%
2021/11/23	1	22.80	0	0.00	22.65	1	437	0.23%
2021/11/22	5	22.75	0	0.00	22.70	5	435	1.15%
2021/11/18	1	22.75	0	0.00	22.75	1	434	0.23%
2021/11/15	0	0.00	1	22.75	22.80	-1	432	-0.23%
2021/11/11	1	22.95	0	0.00	22.95	1	437	0.23%
2021/11/10	3	23.05	0	0.00	23.15	3	435	0.69%
2021/11/08	0	0.00	5	23.20	23.20	-5	439	-1.14%
2021/11/05	5	23.40	2	23.35	23.35	3	438	0.68%
2021/11/04	3	22.95	0	0.00	23.00	3	433	0.69%
2021/11/03	1	23.00	0	0.00	23.05	1	433	0.23%
2021/10/29	7.7	23.01	2	23.20	23.00	5.7	431	1.31%
2021/10/28	1.6	23.12	0	0.00	23.15	1.6	436	0.37%
2021/10/22	0	23.50	0	0.00	22.90	0	442	0.00%
2021/10/19	0	0.00	5	23.15	23.10	-5	456	-1.10%
2021/10/18	0	0.00	10	23.15	23.20	-10	463	-2.16%
2021/10/15	0	0.00	5	23.15	23.20	-5	476	-1.05%
2021/10/14	0	0.00	3	23.10	23.25	-3	491	-0.61%
2021/10/13	0	0.00	19	22.98	23.00	-19	504	-3.77%
2021/10/12	0.1	23.20	0	0.00	23.15	0.1	507	0.01%
2021/10/05	1	23.00	0	0.00	23.00	1	547	0.18%
2021/10/04	0.1	23.50	0	0.00	23.15	0.1	548	0.01%
2021/10/01	1	23.50	0	0.00	23.45	1	548	0.18%
2021/09/30	7	23.85	1	23.75	23.80	6	548	1.09%
2021/09/29	5	23.50	0	0.00	23.45	5	548	0.91%
2021/09/28	6	23.46	0	0.00	23.50	6	553	1.08%
2021/09/27	5.1	23.70	1	23.45	23.40	4.1	557	0.73%
2021/09/24	2.1	23.30	0	0.00	23.50	2.1	563	0.37%
2021/09/23	12	22.93	1	22.90	23.00	11	577	1.91%
2021/09/22	0.1	25.60	0	0.00	25.50	0.1	628	0.01%
2021/09/14	0	0.00	23.7	25.60	25.60	-23.7	603	-3.93%
2021/09/09	3	25.68	0	0.00	25.65	3	605	0.50%
2021/09/08	3	25.65	0	0.00	25.50	3	602	0.50%
2021/09/07	8	25.44	0	0.00	25.55	8	603	1.33%
2021/09/03	10	25.28	0	0.00	25.25	10	608	1.64%
2021/08/24	0.1	24.90	0	0.00	24.80	0.1	681	0.01%
2021/08/20	0.1	24.35	0	0.00	24.50	0.1	703	0.01%
2021/08/19	0.1	24.50	16	24.58	24.45	-15.9	710	-2.25%
2021/08/18	0	0.00	40	24.59	24.75	-40	723	-5.53%
2021/08/13	0	0.00	6	25.00	25.00	-6	901	-0.67%
2021/08/10	0	0.00	20	25.30	25.15	-20	921	-2.17%
2021/08/05	1	25.50	0	0.00	25.50	1	975	0.10%
2021/08/04	5	25.60	0	0.00	25.55	5	1,015	0.49%
2021/08/03	49	25.57	4	25.55	25.55	45	1,030	4.36%
2021/08/02	1	25.30	0	0.00	25.40	1	1,029	0.10%
2021/07/29	6	25.35	0	0.00	25.30	6	1,040	0.58%
2021/07/27	0	0.00	1	25.45	25.30	-1	1,068	-0.09%
2021/07/23	0	0.00	26	25.50	25.60	-26	1,094	-2.37%
2021/07/21	25	25.83	0	0.00	25.60	25	1,131	2.21%
2021/07/20	0	0.00	1	25.95	25.75	-1	1,141	-0.09%
2021/07/15	2	25.55	3	25.57	25.55	-1	1,151	-0.09%
2021/07/13	10.4	25.58	0	0.00	25.35	10.4	1,165	0.89%
2021/07/12	8	25.70	0	0.00	25.60	8	1,160	0.69%
2021/07/09	5	25.85	0	0.00	25.75	5	1,161	0.43%
2021/07/05	0	0.00	1	25.65	25.80	-1	1,251	-0.08%
2021/06/30	5	26.20	5	26.05	25.95	0	1,293	0.00%
2021/06/29	7	26.19	6	26.10	26.00	1	1,280	0.08%
2021/06/24	0	0.00	15	25.15	25.20	-15	1,228	-1.22%
2021/06/23	5	25.34	0	0.00	25.15	5	1,242	0.40%
2021/06/18	5	25.12	0	0.00	25.05	5	1,314	0.38%
2021/06/17	5	25.10	0	0.00	25.15	5	1,334	0.37%
2021/06/16	2	25.15	1	25.10	25.05	1	1,340	0.07%
2021/06/08	0	0.00	2	25.20	25.10	-2	1,367	-0.15%
2021/06/07	2	25.25	0	0.00	25.25	2	1,404	0.14%
2021/06/04	9	25.09	1	24.95	24.90	8	1,405	0.57%
2021/06/03	1	25.05	0	0.00	25.15	1	1,424	0.07%
2021/06/01	1	25.00	0	0.00	25.10	1	1,435	0.07%
2021/05/25	0	0.00	2	25.45	25.25	-2	1,439	-0.14%
2021/05/24	6	26.30	8	26.06	26.15	-2	1,416	-0.14%
2021/05/18	1	23.60	3	24.47	24.60	-2	1,327	-0.15%
2021/05/12	0	0.00	2	24.65	24.55	-2	1,263	-0.16%
2021/05/07	0	0.00	2.7	25.79	25.95	-2.7	1,217	-0.22%
2021/05/04	2	25.95	0	0.00	25.55	2	1,400	0.14%
2021/05/03	7	26.81	1	27.10	26.45	6	1,502	0.40%
2021/04/23	0.4	26.15	0	0.00	26.05	0.4	1,435	0.03%
2021/04/22	1	26.00	0	0.00	25.95	1	1,439	0.07%
2021/04/20	2	26.55	0	0.00	26.50	2	1,416	0.14%
2021/04/19	1	26.70	0	0.00	26.50	1	1,418	0.07%
2021/04/15	0	0.00	1	26.20	26.20	-1	1,399	-0.07%
2021/04/14	4	26.21	1	26.20	26.10	3	1,395	0.21%
2021/04/13	4	26.88	0	0.00	26.50	4	1,374	0.29%
2021/04/12	0	0.00	1	27.15	27.00	-1	1,360	-0.07%
2021/04/09	3	27.20	6	27.26	27.20	-3	1,355	-0.22%
2021/04/08	1	27.15	2	27.08	27.20	-1	1,370	-0.07%
2021/04/07	1	26.65	5	26.70	26.65	-4	1,351	-0.30%
2021/04/06	5.1	26.50	0	0.00	26.45	5.1	1,338	0.38%
2021/03/26	2	26.25	0	0.00	26.40	2	1,298	0.15%
2021/03/25	7	26.58	0	0.00	26.35	7	1,289	0.54%
2021/03/24	6	26.88	0	0.00	26.90	6	1,282	0.47%
2021/03/22	1	26.40	1	26.40	26.30	0	1,225	0.00%
2021/03/19	0	0.00	3	26.15	26.15	-3	1,205	-0.25%
2021/03/17	0	0.00	130	26.05	26.00	-130	1,195	-10.87%	大賣/鉅額交易
2021/03/16	0	0.00	21	26.08	26.05	-21	1,190	-1.76%
2021/03/15	1	26.00	0	0.00	26.05	1	1,189	0.08%
2021/03/12	0	0.00	1	26.05	25.95	-1	1,188	-0.08%
2021/03/11	6	26.08	1	26.05	26.05	5	1,186	0.42%
2021/03/10	1	25.95	0.1	25.80	25.85	0.9	1,154	0.08%
2021/03/09	2	25.20	0	0.00	25.45	2	1,140	0.18%
2021/03/05	1	25.70	0	0.00	25.60	1	1,139	0.09%
2021/03/03	50	25.50	1	25.55	25.65	49	1,137	4.31%
2021/02/26	0	0.00	1	25.50	25.65	-1	1,120	-0.09%
2021/02/25	2	25.40	0	0.00	25.40	2	1,110	0.18%
2021/02/23	0.2	25.40	0	0.00	25.60	0.2	1,112	0.02%
2021/02/22	2	25.20	0	0.00	25.30	2	1,089	0.18%
2021/02/18	0	0.00	10	24.70	24.80	-10	1,099	-0.91%
2021/02/04	0	0.00	1	24.45	24.30	-1	1,122	-0.09%
2021/01/29	0	0.00	2	24.05	23.90	-2	1,131	-0.18%
2021/01/27	10	24.43	0	0.00	24.35	10	1,114	0.90%
2021/01/26	6	25.33	1	25.00	24.50	5	1,094	0.46%
2021/01/25	1	25.80	1	25.50	26.05	0	937	0.00%
2021/01/20	1	23.95	0	0.00	24.05	1	795	0.13%
2021/01/14	0.5	24.80	0	0.00	24.85	0.5	798	0.06%
2021/01/07	0	0.00	1	25.15	25.00	-1	802	-0.12%
2021/01/05	0	0.00	1	25.35	25.25	-1	814	-0.12%
2020/12/31	1	25.40	3	25.40	25.50	-2	806	-0.25%
2020/12/30	0.1	25.15	1	25.30	25.20	-0.9	756	-0.12%
2020/12/24	0.2	24.85	0	0.00	24.95	0.2	758	0.03%
2020/12/18	2	24.50	0	0.00	24.75	2	847	0.24%
2020/12/16	1	25.00	0	0.00	25.00	1	844	0.12%
2020/12/09	0.2	25.10	0	0.00	25.05	0.2	878	0.02%
2020/12/08	2	25.20	0	0.00	25.15	2	918	0.22%
2020/12/04	0.3	25.55	0	0.00	25.50	0.3	1,059	0.03%
2020/12/02	0	0.00	12	25.92	26.00	-12	1,301	-0.92%
2020/12/01	0.2	25.43	0	0.00	25.50	0.2	1,278	0.02%
2020/11/26	2	25.40	0	0.00	25.45	2	1,312	0.15%
2020/11/20	4	25.75	10	25.95	25.85	-6	1,411	-0.42%
2020/11/19	2	25.80	0	0.00	25.80	2	1,415	0.14%
2020/11/18	0	0.00	2	25.55	25.70	-2	1,423	-0.14%
2020/11/13	0	0.00	50	25.01	25.10	-50	1,507	-3.32%
2020/11/12	0	0.00	10	25.10	24.95	-10	1,556	-0.64%
2020/11/11	10	25.00	0	0.00	24.95	10	1,579	0.63%
2020/10/30	0.2	24.45	0	0.00	24.25	0.2	2,039	0.01%
2020/10/29	0.5	24.60	0	0.00	24.45	0.5	2,215	0.02%
2020/10/26	12	24.99	1	24.95	24.90	11	2,325	0.47%
2020/10/13	10	25.40	11	25.06	25.05	-1	2,593	-0.04%
2020/10/12	0	0.00	1	25.00	24.75	-1	2,596	-0.04%
2020/10/06	2	25.30	0	0.00	25.15	2	2,809	0.07%
2020/09/25	10.6	25.10	0	0.00	24.15	10.6	3,503	0.30%
2020/09/24	0	0.00	2	24.90	25.15	-2	3,506	-0.06%
2020/09/18	11	26.10	0	0.00	26.00	11	3,929	0.28%
2020/09/15	1	25.80	2	25.90	25.90	-1	3,951	-0.03%
2020/09/10	1	27.00	3	27.02	26.70	-2	4,189	-0.05%
2020/09/09	5	26.98	3	27.00	26.90	2	4,144	0.05%
2020/09/08	7	27.38	24.1	27.21	27.60	-17.1	4,067	-0.42%
2020/09/07	0	0.00	4	25.85	25.85	-4	3,817	-0.10%
2020/09/03	2	26.15	1.1	26.23	26.10	0.9	3,849	0.02%
2020/09/01	0.8	26.25	0	0.00	26.25	0.8	3,832	0.02%
2020/08/28	0	0.00	2	27.23	26.85	-2	3,797	-0.05%
2020/08/26	10	26.85	0	0.00	26.70	10	3,763	0.27%
2020/08/25	4	26.90	8	26.70	26.70	-4	3,744	-0.11%
2020/08/24	0	0.00	1	26.90	26.85	-1	3,749	-0.03%
2020/08/20	3.3	26.32	0	0.00	26.30	3.3	3,763	0.09%
2020/08/19	32	27.12	3.4	27.13	26.90	28.6	3,896	0.73%
2020/08/18	1.9	27.01	27	27.03	27.05	-25.1	3,931	-0.64%
2020/08/17	1	26.95	1	26.85	26.85	0	3,879	0.00%
2020/08/14	5	26.75	5	26.95	26.90	0	3,847	0.00%
2020/08/13	15	26.85	5	26.70	27.10	10	3,795	0.26%
2020/08/12	17	27.07	0	0.00	27.00	17	3,751	0.45%
2020/08/11	9	27.38	1	27.00	26.95	8	3,652	0.22%
2020/08/10	0	0.00	3	26.80	26.65	-3	3,546	-0.08%
2020/08/07	0	0.00	2	26.08	25.80	-2	3,473	-0.06%
2020/08/06	0	0.00	5	25.93	25.55	-5	3,440	-0.15%
2020/08/05	0	0.00	1	25.90	25.70	-1	3,415	-0.03%
2020/08/04	10	26.73	3	27.35	26.30	7	3,385	0.21%
2020/08/03	0	0.00	14	24.44	25.90	-14	3,222	-0.43%
2020/07/30	1	23.70	0	0.00	23.90	1	3,179	0.03%
2020/07/29	1	23.55	1	23.85	23.50	0	3,168	0.00%
2020/07/27	13	23.37	2	23.30	23.20	11	3,144	0.35%
2020/07/22	1	25.60	5	25.40	25.30	-4	3,056	-0.13%
2020/07/21	1	24.90	0	0.00	24.75	1	2,987	0.03%
2020/07/17	4	24.00	0	0.00	24.45	4	2,932	0.14%
2020/07/14	2	26.20	13	26.32	25.50	-11	2,832	-0.39%
2020/07/13	7	27.23	3	26.62	26.90	4	2,762	0.14%
2020/07/10	68	27.41	51	27.86	26.90	17	2,657	0.64%
2020/07/09	18	26.19	56	26.62	26.00	-38	2,273	-1.67%
2020/07/08	13	26.88	1	27.05	27.05	12	2,109	0.57%
2020/07/07	0	0.00	4	26.19	26.10	-4	2,011	-0.20%
2020/07/06	6	27.05	1	26.90	26.70	5	1,976	0.25%
2020/07/02	2	26.80	0	0.00	26.55	2	1,910	0.10%
2020/07/01	0	0.00	15	26.40	26.45	-15	1,891	-0.79%
2020/06/30	10	27.30	7	27.26	26.90	3	1,882	0.16%
2020/06/29	3	26.20	16	26.14	26.60	-13	1,657	-0.78%
2020/06/22	12	25.22	0	0.00	24.90	12	1,466	0.82%
2020/06/19	0	0.00	1	24.90	25.10	-1	1,459	-0.07%
2020/06/18	1	26.55	2	26.43	25.90	-1	1,407	-0.07%
2020/06/17	0	0.00	5	25.41	25.40	-5	1,241	-0.40%
2020/06/16	1	23.95	0	0.00	23.90	1	1,189	0.08%
2020/06/15	0	0.00	3	24.05	23.80	-3	1,184	-0.25%
2020/06/12	1	22.85	0	0.00	23.20	1	1,170	0.09%
2020/06/11	0	0.00	1	23.80	23.30	-1	1,170	-0.09%
2020/06/10	3	24.07	0	0.00	24.10	3	1,191	0.25%
2020/06/08	0	0.00	8	23.67	23.35	-8	1,176	-0.68%
2020/06/04	0	0.00	1	23.40	23.50	-1	1,200	-0.08%
2020/06/03	1	23.30	0	0.00	23.25	1	1,207	0.08%
2020/06/01	1	23.90	1	23.85	23.75	0	1,165	0.00%
2020/05/29	0	0.00	2	23.98	23.95	-2	1,160	-0.17%
2020/05/28	2	24.05	0	0.00	24.20	2	1,149	0.17%
2020/05/27	8	24.72	0	0.00	24.35	8	1,141	0.70%
2020/05/26	33	27.16	6	26.81	25.35	27	1,098	2.46%
2020/05/25	2	25.60	1	25.50	26.40	1	898	0.11%
2020/05/22	1	24.00	0	0.00	24.00	1	817	0.12%
2020/05/21	2	24.03	0	0.00	24.10	2	816	0.25%
2020/05/20	0	0.00	5	23.92	23.90	-5	816	-0.61%
2020/05/19	4	23.88	0	0.00	23.90	4	814	0.49%
2020/05/15	1	23.00	0	0.00	23.40	1	797	0.13%
2020/05/08	1	23.90	1	24.50	23.45	0	839	0.00%
2020/05/06	0	0.00	6	24.29	24.35	-6	839	-0.72%
2020/05/05	5	23.28	0	0.00	23.30	5	802	0.62%
2020/04/30	1	23.00	0	0.00	22.85	1	843	0.12%
2020/04/27	1	22.75	0	0.00	22.80	1	1,102	0.09%
2020/04/24	2	22.20	1	22.05	22.20	1	1,094	0.09%
2020/04/20	0	0.00	1	21.85	22.00	-1	1,075	-0.09%
2020/04/17	1	21.60	0	0.00	21.40	1	1,068	0.09%
2020/04/16	1	21.55	2	21.43	21.45	-1	1,066	-0.09%
2020/04/14	1	21.30	0	0.00	21.30	1	1,059	0.09%
2020/04/13	1	21.35	1	21.15	21.20	0	1,060	0.00%
2020/04/10	2	20.88	5	21.04	21.00	-3	1,055	-0.28%
2020/04/09	1	20.30	1	20.15	20.55	0	1,047	0.00%
2020/04/08	1	20.10	0	0.00	20.20	1	1,042	0.10%
2020/04/07	1	20.25	0	0.00	20.15	1	1,040	0.10%
2020/04/01	2	20.10	1	20.15	19.65	1	1,021	0.10%
2020/03/30	0	0.00	1	18.15	18.70	-1	987	-0.10%
2020/03/26	1	17.20	1	17.50	17.50	0	995	0.00%
2020/03/25	1	16.45	1	16.80	17.15	0	1,027	0.00%
2020/03/20	1	16.40	0	0.00	16.40	1	997	0.10%
2020/03/18	1	18.05	1	17.85	17.35	0	963	0.00%
2020/03/13	0	0.00	1	19.30	19.55	-1	938	-0.11%
2020/02/26	2	23.25	0	0.00	23.10	2	977	0.20%
2020/02/25	4	23.50	0	0.00	23.35	4	981	0.41%
2020/02/24	1	23.90	2	23.85	23.75	-1	986	-0.10%
2020/02/18	0	0.00	1	23.55	23.55	-1	973	-0.10%
2020/02/17	4	23.60	0	0.00	23.60	4	972	0.41%
2020/02/14	1	23.60	0	0.00	23.65	1	968	0.10%
2020/02/11	0	0.00	2	23.70	23.60	-2	925	-0.22%
2020/02/10	0	0.00	1	23.85	23.70	-1	920	-0.11%
2020/02/04	2	24.20	2	24.18	23.85	0	878	0.00%
2020/02/03	2	24.75	0	0.00	24.20	2	848	0.24%
2020/01/31	4	25.61	9	25.50	24.80	-5	846	-0.59%
2020/01/30	18	26.02	9	26.19	26.45	9	761	1.18%
2020/01/17	1	24.15	0	0.00	24.05	1	587	0.17%
2020/01/16	1	24.00	0	0.00	24.05	1	592	0.17%
2020/01/15	0	0.00	10	24.05	24.05	-10	595	-1.68%
2020/01/13	2	24.15	0	0.00	24.20	2	606	0.33%
2019/12/30	0	0.00	10	24.20	24.25	-10	664	-1.51%
2019/12/24	0	0.00	11	24.45	24.55	-11	672	-1.64%
2019/12/23	12	24.84	0	0.00	24.60	12	685	1.75%
2019/12/20	1	24.90	2	24.75	24.95	-1	657	-0.15%
2019/12/18	0	0.00	1	24.30	24.30	-1	625	-0.16%
2019/12/12	1	24.30	0	0.00	24.05	1	632	0.16%
2019/12/04	1	24.30	1	24.40	24.35	0	663	0.00%
2019/12/02	0	0.00	2	24.75	24.55	-2	717	-0.28%
2019/11/29	1	24.80	2	25.08	24.80	-1	711	-0.14%
2019/11/28	29	25.46	2	25.38	25.35	27	699	3.86%
2019/11/27	0	0.00	2	24.83	25.15	-2	624	-0.32%
2019/11/25	3	24.63	0	0.00	24.65	3	607	0.49%
2019/11/20	1	23.75	0	0.00	23.80	1	568	0.18%
2019/11/15	4	23.68	0	0.00	23.85	4	588	0.68%
2019/11/14	3	23.97	0	0.00	23.95	3	588	0.51%
2019/11/13	7	24.00	0	0.00	23.95	7	588	1.19%
2019/11/12	0	0.00	10	23.90	23.95	-10	590	-1.69%
2019/11/06	1	24.10	0	0.00	24.20	1	636	0.16%
2019/10/29	1	24.00	0	0.00	24.00	1	601	0.17%
2019/10/09	0	0.00	2	24.63	24.55	-2	590	-0.34%
2019/10/08	1	24.70	0	0.00	24.65	1	587	0.17%
2019/10/07	1	24.90	0	0.00	24.80	1	600	0.17%
2019/10/01	0	0.00	1	25.60	25.65	-1	611	-0.16%
2019/09/27	0	0.00	5.7	25.60	25.55	-5.7	612	-0.93%
2019/09/26	0	0.00	1	25.50	26.05	-1	612	-0.16%
2019/09/23	0	0.00	0.1	25.70	25.60	-0.1	595	-0.02%
2019/09/20	1	25.60	0	0.00	25.65	1	595	0.17%
2019/09/19	0	0.00	2	25.48	25.50	-2	591	-0.34%
2019/09/09	2	25.90	0	0.00	25.80	2	595	0.34%
2019/09/06	2	26.25	6	26.00	25.75	-4	587	-0.68%
2019/09/05	6	26.15	0	0.00	25.85	6	560	1.07%
2019/09/03	0	0.00	0.4	25.15	25.15	-0.4	503	-0.08%
2019/08/30	0.7	25.15	0	0.00	25.15	0.7	506	0.15%
2019/08/26	1	24.75	0	0.00	24.70	1	480	0.21%
2019/08/20	0	0.00	1	25.10	25.10	-1	475	-0.21%
2019/08/19	0	0.00	0.4	25.10	25.10	-0.4	478	-0.09%
2019/08/12	0	0.00	2	25.60	26.30	-2	501	-0.40%
2019/08/08	0	0.00	1	25.45	25.45	-1	526	-0.19%
2019/07/16	0	0.00	1	26.90	26.70	-1	627	-0.16%
2019/07/15	1	26.60	0	0.00	27.05	1	625	0.16%
2019/07/11	0	0.00	2	26.85	27.00	-2	613	-0.33%
2019/07/10	1	30.30	0	0.00	30.25	1	590	0.17%
2019/07/09	0	0.00	0.2	30.20	30.40	-0.2	577	-0.03%
2019/07/08	1	30.60	0	0.00	30.50	1	572	0.17%
2019/06/26	0	0.00	0.4	29.85	30.00	-0.4	606	-0.06%
2019/06/18	0	0.00	2	29.65	29.75	-2	647	-0.31%
2019/06/14	2	29.25	0	0.00	29.55	2	656	0.30%
2019/06/12	0	29.00	0	0.00	29.10	0	668	0.00%
2019/06/11	0	0.00	1	28.90	29.05	-1	676	-0.15%
2019/06/10	1	28.85	2	28.90	28.95	-1	682	-0.15%
2019/05/31	3	29.53	0	0.00	29.50	3	696	0.43%
2019/05/28	3	30.05	1	30.05	30.00	2	688	0.29%
2019/05/27	0	0.00	0	30.05	30.05	0	691	0.00%
2019/05/17	1	30.20	1	30.05	30.20	0	719	0.00%
2019/05/16	1	29.55	0	0.00	30.20	1	757	0.13%
2019/05/15	2	30.10	0	0.00	30.25	2	754	0.27%
2019/05/14	2	29.80	0	0.00	30.20	2	749	0.27%
2019/05/09	0	0.00	0.2	29.95	30.05	-0.2	698	-0.03%
2019/05/08	0	0.00	2	30.18	30.00	-2	669	-0.30%
2019/05/02	1	29.35	0	0.00	29.35	1	642	0.16%
2019/04/29	0	0.00	1	29.80	29.50	-1	639	-0.16%
2019/04/22	0	0.00	2	28.90	29.10	-2	630	-0.32%
2019/04/17	1	29.15	0	0.00	29.20	1	639	0.16%
2019/04/11	0	0.00	13.2	29.10	29.30	-13.2	764	-1.73%
2019/04/10	0	0.00	2	29.60	29.50	-2	764	-0.26%
2019/04/03	0	0.00	0.3	29.00	29.00	-0.3	737	-0.04%
2019/03/29	0	0.00	2	28.95	28.90	-2	739	-0.27%
2019/03/28	2	28.90	0	0.00	28.90	2	736	0.27%
2019/03/08	0	0.00	1	29.15	29.20	-1	759	-0.13%
2019/03/06	1	28.80	0	0.00	28.85	1	752	0.13%
2019/02/25	0	0.00	1	28.60	28.65	-1	766	-0.13%
2019/02/21	0	0.00	1	29.20	29.10	-1	754	-0.13%
2019/02/20	1	29.55	0	0.00	29.30	1	752	0.13%
2019/02/19	2	29.55	1	29.45	29.30	1	744	0.13%
2019/02/18	5	29.70	1	29.60	29.70	4	729	0.55%
2019/02/15	3	29.52	4	29.38	29.15	-1	702	-0.14%
2019/02/14	3	28.70	8	28.55	28.90	-5	662	-0.75%
2019/02/12	1	27.95	1	28.05	28.00	0	640	0.00%
2019/02/11	0	0.00	1	27.75	27.75	-1	640	-0.16%
2019/01/25	0	0.00	0.2	27.80	27.75	-0.2	648	-0.03%
2019/01/23	1	28.00	0	0.00	28.00	1	652	0.15%
2019/01/22	0	0.00	1	27.40	27.40	-1	643	-0.16%
2019/01/18	0	0.00	1	27.80	27.85	-1	658	-0.15%
2019/01/17	5	27.75	0	0.00	27.65	5	671	0.74%
2019/01/11	0	0.00	5	28.65	28.65	-5	699	-0.71%
2019/01/10	0	0.00	12	28.30	28.60	-12	705	-1.70%
2019/01/09	0	0.00	1	29.00	28.60	-1	765	-0.13%
2019/01/07	0	0.00	5	28.85	28.85	-5	766	-0.65%
2019/01/04	10	28.91	3	28.77	28.60	7	761	0.92%
2019/01/03	0	0.00	5	28.60	28.60	-5	735	-0.68%
2018/12/28	0	0.00	1	27.15	27.40	-1	783	-0.13%
2018/12/26	0	27.05	0	0.00	27.20	0	853	0.00%
2018/12/21	6	27.90	0	0.00	28.05	6	933	0.64%
2018/12/20	1	28.30	0	0.00	28.20	1	933	0.11%
2018/12/19	0	0.00	6	28.43	28.50	-6	929	-0.65%
2018/12/18	6	28.44	7	28.55	28.35	-1	919	-0.11%
2018/12/12	0.5	27.45	0	0.00	27.60	0.5	866	0.06%
2018/12/07	6	27.08	1	27.80	27.90	5	893	0.56%
2018/12/05	0	0.00	2	27.15	27.05	-2	909	-0.22%
2018/11/30	0.6	27.05	0	0.00	27.10	0.6	938	0.06%
2018/11/29	0	0.00	1	26.90	26.75	-1	933	-0.11%
2018/11/23	1	26.00	0	0.00	26.00	1	933	0.11%
2018/11/21	1	26.25	0	0.00	26.30	1	939	0.11%
2018/11/15	0	0.00	1	26.05	26.15	-1	980	-0.10%
2018/11/13	0.7	26.25	0	0.00	26.25	0.7	983	0.07%
2018/11/09	1	25.45	0	0.00	25.20	1	974	0.10%
2018/10/26	0	0.00	1	24.75	24.90	-1	1,355	-0.07%
2018/10/25	0	0.00	1	25.30	24.95	-1	1,360	-0.07%
2018/10/22	1	27.00	0	0.00	27.20	1	1,420	0.07%
2018/10/19	1	27.00	0	0.00	27.00	1	1,446	0.07%
2018/10/17	2	27.60	3	27.92	27.45	-1	1,454	-0.07%
2018/10/16	0	0.00	1	27.30	27.30	-1	1,395	-0.07%
2018/10/15	0	0.00	0.1	26.10	26.00	-0.1	1,407	-0.01%
2018/10/11	0	0.00	7	26.19	25.65	-7	1,428	-0.49%
2018/10/09	17	29.06	11	28.37	28.20	6	1,419	0.42%
2018/10/08	0	0.00	1	27.65	28.40	-1	1,363	-0.07%
2018/10/04	1	28.75	1	28.55	28.50	0	1,463	0.00%
2018/10/03	8	28.36	4	28.43	29.20	4	1,480	0.27%
2018/09/27	0.5	27.75	0	0.00	27.75	0.5	1,470	0.03%
2018/09/25	1	27.80	1	27.80	27.75	0	1,491	0.00%
2018/09/21	1	27.65	1	27.75	27.65	0	1,499	0.00%
2018/09/20	2.1	27.90	1	27.85	27.50	1.1	1,500	0.07%
2018/09/19	0	0.00	1	27.75	27.60	-1	1,501	-0.07%
2018/09/18	2	27.83	0	0.00	27.60	2	1,501	0.13%
2018/09/14	0.3	28.20	0	0.00	28.20	0.3	1,507	0.02%
2018/09/13	1	28.20	1	28.50	28.30	0	1,512	0.00%
2018/09/10	4	28.01	2	27.73	27.55	2	1,512	0.13%
2018/09/07	2	28.20	2	28.50	27.55	0	1,505	0.00%
2018/09/05	0	0.00	7	28.05	28.05	-7	1,545	-0.45%
2018/08/27	5	28.39	0	0.00	28.35	5	1,803	0.28%
2018/08/15	4	29.60	1	29.55	29.55	3	1,984	0.15%
2018/08/14	6	30.20	0	0.00	30.50	6	2,000	0.30%
2018/08/13	0	0.00	1	30.30	29.85	-1	2,015	-0.05%
2018/08/10	0	0.00	3	31.62	31.25	-3	2,022	-0.15%
2018/08/09	7	31.77	0	0.00	31.70	7	2,068	0.34%
2018/08/08	4	34.85	1	34.35	34.35	3	2,311	0.13%
2018/08/07	7	35.27	11	35.12	34.70	-4	2,341	-0.17%
2018/08/06	8	34.34	9	35.45	35.45	-1	2,304	-0.04%
2018/08/01	0	0.00	3	33.75	33.75	-3	2,257	-0.13%
2018/07/31	0	0.00	2	33.60	33.60	-2	2,278	-0.09%
2018/07/30	15	34.48	3	34.30	33.85	12	2,309	0.52%
2018/07/26	0	0.00	1	33.85	33.60	-1	2,728	-0.04%
2018/07/25	0	0.00	4	33.43	33.20	-4	2,989	-0.13%
2018/07/20	5	33.65	6	33.21	32.85	-1	3,027	-0.03%
2018/07/17	4	34.00	3	33.60	33.25	1	3,073	0.03%
2018/07/16	2	34.00	4	33.63	33.60	-2	3,053	-0.07%
2018/07/13	2	33.75	8	33.75	33.45	-6	3,045	-0.20%
2018/07/12	10	33.84	22	33.84	33.90	-12	3,025	-0.40%
2018/07/11	3	33.18	3	33.48	33.55	0	2,937	0.00%
2018/07/10	0.3	31.90	0	0.00	32.05	0.3	2,901	0.01%
2018/07/09	5	32.25	1	32.30	32.50	4	2,948	0.14%
2018/07/06	5	29.60	0	0.00	30.55	5	2,940	0.17%
2018/07/05	5	30.35	0	0.00	30.35	5	2,951	0.17%
2018/06/19	0	0.00	3	33.05	32.50	-3	3,457	-0.09%
2018/06/14	1	33.45	0	0.00	33.20	1	3,521	0.03%
2018/06/13	7	34.27	2	33.85	33.75	5	3,533	0.14%
2018/06/12	2	33.70	2	33.80	33.75	0	3,623	0.00%
2018/06/11	5	34.09	16	33.74	33.80	-11	3,678	-0.30%
2018/06/07	0	0.00	2	33.50	33.25	-2	3,665	-0.05%
2018/06/06	0	0.00	5	33.59	33.65	-5	3,669	-0.14%
2018/06/05	0	0.00	1	33.55	33.65	-1	3,704	-0.03%
2018/06/04	22	34.87	23	34.71	34.35	-1	3,699	-0.03%
2018/06/01	17	33.34	4	33.70	33.90	13	3,653	0.36%
2018/05/31	0	0.00	3	32.05	32.95	-3	3,601	-0.08%
2018/05/30	2	31.85	18	31.85	31.80	-16	3,574	-0.45%
2018/05/29	0	0.00	15	32.45	32.35	-15	3,554	-0.42%
2018/05/28	0	0.00	1	32.35	32.35	-1	3,546	-0.03%
2018/05/25	0	0.00	1	33.30	32.65	-1	3,525	-0.03%
2018/05/24	0	0.00	3	33.50	33.40	-3	3,497	-0.09%
2018/05/23	7	33.59	2	33.90	33.60	5	3,467	0.14%
2018/05/22	4	33.11	10	32.95	32.85	-6	3,420	-0.18%
2018/05/21	10	33.78	10	33.70	33.65	0	3,393	0.00%
2018/05/18	0	0.00	2	33.85	33.65	-2	3,374	-0.06%
2018/05/17	0	0.00	5	34.00	33.60	-5	3,329	-0.15%
2018/05/16	95	35.29	100	34.74	34.70	-5	3,257	-0.15%
2018/05/15	5	32.85	10	31.96	32.95	-5	2,953	-0.17%
2018/05/14	4	31.85	4	31.46	31.70	0	2,885	0.00%
2018/05/11	0	0.00	5	31.00	30.60	-5	2,851	-0.18%
2018/05/10	6	31.63	6	31.20	31.40	0	2,816	0.00%
2018/05/09	7	31.03	15	31.17	30.95	-8	2,786	-0.29%
2018/05/08	0	0.00	21	32.15	31.50	-21	2,755	-0.76%
2018/05/07	11	32.11	10	32.30	32.00	1	2,724	0.04%
2018/05/04	12	31.29	10	32.08	31.80	2	2,672	0.07%
2018/05/03	21	33.60	9	32.67	31.95	12	2,570	0.47%
2018/05/02	14	31.99	18	32.92	33.05	-4	2,180	-0.18%
2018/04/30	2	30.15	3	30.27	30.05	-1	1,896	-0.05%
2018/04/27	2	29.98	0	0.00	29.45	2	1,873	0.11%
2018/04/26	10	29.15	0	0.00	29.35	10	1,864	0.54%
2018/04/25	11	30.27	6	30.08	30.30	5	1,828	0.27%
2018/04/19	1	29.85	0	0.00	29.40	1	1,755	0.06%
2018/04/16	3	30.50	0	0.00	30.10	3	1,714	0.17%
2018/04/13	5	32.44	10	31.82	31.10	-5	1,682	-0.30%
2018/04/12	7	31.41	0	0.00	31.70	7	1,614	0.43%
2018/04/10	5	31.41	2	31.20	31.05	3	1,546	0.19%
2018/04/09	31	32.75	41	33.05	32.55	-10	1,485	-0.67%
2018/04/03	8	31.11	4	31.15	31.40	4	1,300	0.31%
2018/03/31	1	30.20	0	0.00	30.05	1	1,185	0.08%
2018/03/30	0	0.00	3	30.15	30.25	-3	1,171	-0.26%
2018/03/29	10	30.86	13	30.75	30.55	-3	1,148	-0.26%
2018/03/26	1	29.90	1	29.80	30.00	0	1,016	0.00%
2018/03/23	1	28.70	3	28.95	28.70	-2	971	-0.21%
2018/03/22	3	30.25	9	29.61	29.50	-6	944	-0.64%
2018/03/21	4	31.41	0	0.00	30.60	4	906	0.44%
2018/03/20	9	31.08	6	30.99	31.20	3	870	0.34%
2018/03/19	0	0.00	5	30.59	30.70	-5	808	-0.62%
2018/03/16	23	30.91	17	30.72	30.70	6	782	0.77%
2018/03/15	7	29.99	3	29.95	30.70	4	646	0.62%
2018/03/14	3	29.10	5	29.02	29.30	-2	565	-0.35%
2018/03/12	0	0.00	1	28.50	28.15	-1	516	-0.19%
2018/03/09	4	29.80	0	0.00	29.20	4	496	0.81%
2018/03/08	0	0.00	9	29.39	29.00	-9	444	-2.02%
2018/03/07	11	29.22	0	0.00	29.30	11	415	2.65%
2018/03/01	0	0.00	1	27.50	27.35	-1	308	-0.32%