健喬 (4114)-凱基-三重券商分點個股進出

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
41.05
漲跌
▲0.75
漲幅
+1.86%
成交量
4,284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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/06/07	1.3	40.46	0	0.00	41.05	1.3	1,276	0.10%
2024/06/06	3	40.50	0	0.00	40.30	3	1,218	0.25%
2024/06/05	14	40.55	8	40.51	40.55	6	1,208	0.50%
2024/06/04	2	40.05	0	0.00	40.05	2	1,230	0.16%
2024/06/03	2	40.00	1	40.10	40.05	1	1,243	0.08%
2024/05/31	1	40.10	2	40.10	39.95	-1	1,242	-0.08%
2024/05/29	0	0.00	2	39.90	40.00	-2	1,246	-0.16%
2024/05/23	0	0.00	3	39.60	39.50	-3	1,261	-0.24%
2024/05/20	7	40.84	3	40.55	40.30	4	1,245	0.32%
2024/05/17	0.5	40.35	2	40.08	40.25	-1.5	1,214	-0.12%
2024/05/16	0	0.00	1	39.90	39.65	-1	1,178	-0.08%
2024/05/15	0	0.00	0.1	39.65	39.70	-0.1	1,208	-0.01%
2024/05/13	0	0.00	1	39.60	39.55	-1	1,239	-0.08%
2024/05/10	0	0.00	0	39.35	39.55	0	1,236	0.00%
2024/05/03	3	38.95	0.1	38.85	38.75	2.9	1,210	0.24%
2024/04/30	0.1	38.60	0	0.00	38.55	0.1	1,211	0.01%
2024/04/29	0.2	38.70	0.1	38.40	38.85	0.2	1,214	0.01%
2024/04/25	0.1	38.25	12	38.10	38.10	-11.9	1,219	-0.98%
2024/04/24	0	38.30	0	0.00	38.20	0	1,251	0.00%
2024/04/22	0	38.05	1	37.95	37.85	-1	1,271	-0.08%
2024/04/19	5	37.90	0	0.00	37.90	5	1,266	0.40%
2024/04/17	0	38.40	0	0.00	38.25	0	1,251	0.00%
2024/04/16	1	38.10	0.1	38.30	37.95	0.9	1,257	0.07%
2024/04/15	1	38.80	0	0.00	38.65	1	1,278	0.08%
2024/04/12	1	39.10	0.1	39.25	39.10	0.9	1,289	0.07%
2024/04/09	4	40.03	0	0.00	39.70	4	1,452	0.28%
2024/04/03	0	0.00	1.7	39.57	39.75	-1.7	1,447	-0.12%
2024/04/02	0	0.00	10.9	39.80	39.85	-10.9	1,450	-0.75%
2024/04/01	0	0.00	3.1	39.76	39.95	-3.1	1,452	-0.21%
2024/03/29	1.1	39.30	0	0.00	39.25	1.1	1,433	0.07%
2024/03/28	5	39.85	58	39.58	39.55	-53	1,446	-3.66%
2024/03/27	58	39.79	0	0.00	39.85	58	1,441	4.02%
2024/03/26	0	39.08	0	0.00	38.80	0	1,468	0.00%
2024/03/25	0	39.23	0	0.00	39.15	0	1,485	0.00%
2024/03/22	1	38.95	0.1	38.75	38.95	0.9	1,500	0.06%
2024/03/21	4	38.84	10	38.90	38.95	-6	1,523	-0.39%
2024/03/20	2	39.15	10	39.15	39.00	-8	1,535	-0.52%
2024/03/14	8	38.93	0	0.00	39.05	8	1,648	0.49%
2024/03/13	0.2	38.82	0	0.00	38.65	0.2	1,666	0.01%
2024/03/12	0	37.90	0	0.00	37.95	0	1,667	0.00%
2024/03/11	1	37.60	1	37.60	37.60	0	1,708	0.00%
2024/03/08	5	37.75	0	0.00	37.55	5	1,864	0.27%
2024/03/07	5.6	38.55	0	0.00	38.80	5.6	1,972	0.28%
2024/03/06	1	38.70	0	0.00	38.65	1	2,221	0.05%
2024/03/04	0	0.00	2	38.75	38.75	-2	2,434	-0.08%
2024/02/29	0	0.00	0.1	39.00	39.00	-0.1	3,461	0.00%
2024/02/27	1	39.15	0	0.00	39.05	1	3,451	0.03%
2024/02/26	1	39.15	10.5	39.19	39.20	-9.5	3,455	-0.27%
2024/02/23	0	38.75	0	0.00	38.50	0	3,440	0.00%
2024/02/21	0	0.00	0.1	39.25	39.30	-0.1	3,421	0.00%
2024/02/16	3	39.00	0	0.00	39.35	3	3,391	0.09%
2024/02/05	0	37.60	0	0.00	37.45	0	3,321	0.00%
2024/02/01	0	0.00	2	37.80	37.60	-2	3,326	-0.06%
2024/01/29	0	38.00	0	0.00	37.80	0	3,360	0.00%
2024/01/26	3	37.82	3	37.75	37.75	0	3,360	0.00%
2024/01/19	0	37.45	0	0.00	37.40	0	3,470	0.00%
2024/01/17	0.1	37.80	0	37.95	37.40	0	3,431	0.00%
2024/01/16	0.2	38.55	0.1	38.35	38.30	0.1	3,413	0.00%
2024/01/15	0	0.00	1	38.65	38.60	-1	3,405	-0.03%
2024/01/12	0.1	38.37	0	0.00	38.20	0.1	3,406	0.00%
2024/01/10	1	38.35	0	0.00	38.25	1	3,406	0.03%
2024/01/08	2	39.33	9	39.69	39.30	-7	3,366	-0.21%
2024/01/05	5	39.50	5	39.60	39.50	0	3,347	0.00%
2024/01/04	8	39.21	9	39.28	39.15	-1	3,316	-0.03%
2024/01/03	33	39.85	24	39.83	39.35	9	3,307	0.27%
2023/12/29	0	0.00	1.1	38.61	38.65	-1.1	3,159	-0.03%
2023/12/28	0	0.00	1	38.50	38.40	-1	3,157	-0.03%
2023/12/27	0	0.00	2	38.55	38.60	-2	3,147	-0.06%
2023/12/25	2	38.60	0	0.00	38.50	2	3,137	0.06%
2023/12/22	1	39.10	0	0.00	39.15	1	3,119	0.03%
2023/12/19	0	0.00	0	39.15	38.95	0	3,013	0.00%
2023/12/18	0	0.00	1	39.50	39.10	-1	2,994	-0.03%
2023/12/15	0	0.00	1	38.85	38.70	-1	2,972	-0.03%
2023/12/14	6	38.56	0	0.00	38.35	6	2,962	0.20%
2023/12/13	9	38.72	1.1	38.99	38.65	7.9	2,934	0.27%
2023/12/12	0	0.00	10	38.90	38.90	-10	2,911	-0.34%
2023/12/08	3	40.35	4	40.60	40.10	-1	2,830	-0.04%
2023/12/07	2	40.80	64	40.72	40.75	-62	2,789	-2.22%
2023/12/06	1	41.30	0	0.00	41.50	1	2,751	0.04%
2023/12/05	17	41.96	13	41.44	41.50	4	2,718	0.15%
2023/12/04	66.6	42.07	0	0.00	41.95	66.6	2,575	2.59%
2023/12/01	5	41.65	6	41.34	41.30	-1	2,423	-0.04%
2023/11/30	1	40.30	0	0.00	40.20	1	2,155	0.05%
2023/11/29	5	41.21	2	41.50	41.10	3	2,056	0.15%
2023/11/28	34	41.98	14.2	42.27	42.00	19.8	1,935	1.02%
2023/11/27	3	41.47	5	41.52	41.55	-2	1,209	-0.17%
2023/11/22	1	37.60	3	37.68	37.60	-2	893	-0.22%
2023/11/20	3	37.67	0	0.00	37.65	3	916	0.33%
2023/11/16	4	37.39	0	0.00	37.55	4	921	0.43%
2023/11/15	1	37.05	0	0.00	37.05	1	925	0.11%
2023/11/13	2.3	36.90	1	36.70	36.60	1.3	948	0.14%
2023/11/10	1	37.10	7	37.72	37.00	-6	950	-0.63%
2023/11/08	1	37.70	2	37.65	37.70	-1	1,053	-0.09%
2023/11/07	5	37.90	4	38.00	37.75	1	1,076	0.09%
2023/11/06	4	37.26	0	0.00	37.40	4	1,074	0.37%
2023/11/02	0	0.00	1	37.30	37.35	-1	1,173	-0.09%
2023/11/01	2	37.93	1	37.55	37.35	1	1,269	0.08%
2023/10/31	0	0.00	37	37.35	37.55	-37	1,287	-2.87%
2023/10/30	50	38.36	1	37.90	37.90	49	1,296	3.78%
2023/10/27	0	0.00	1	37.40	37.40	-1	1,247	-0.08%
2023/10/26	1	36.25	0	0.00	36.25	1	1,248	0.08%
2023/10/24	0	36.55	0	0.00	36.55	0	1,274	0.00%
2023/10/23	0	36.45	0.3	36.35	36.05	-0.3	1,293	-0.02%
2023/10/20	0	36.25	0	0.00	35.75	0	1,326	0.00%
2023/10/18	1	35.80	0	0.00	35.65	1	1,367	0.07%
2023/10/17	4	36.35	0	0.00	36.15	4	1,396	0.29%
2023/10/16	0	37.00	0	0.00	36.80	0	1,448	0.00%
2023/10/13	0	0.00	1.2	37.16	36.85	-1.2	1,476	-0.08%
2023/10/11	0.1	37.40	0	0.00	37.05	0.1	1,527	0.01%
2023/10/04	0	0.00	1	37.40	37.35	-1	1,600	-0.06%
2023/09/26	0	0.00	3	37.63	37.70	-3	1,728	-0.17%
2023/09/22	0	0.00	1	37.25	37.20	-1	1,769	-0.06%
2023/09/21	3	37.15	0.2	37.70	37.10	2.8	1,799	0.16%
2023/09/20	0	0.00	0.2	37.95	38.00	-0.2	1,842	-0.01%
2023/09/12	0	0.00	1	37.20	37.20	-1	2,086	-0.05%
2023/09/07	0	0.00	0.1	36.85	37.40	-0.1	2,138	0.00%
2023/09/06	0.1	36.55	0	0.00	36.50	0.1	2,146	0.00%
2023/09/05	0.1	36.60	0	0.00	36.50	0.1	2,191	0.00%
2023/09/04	0	0.00	0.1	36.40	36.50	-0.1	2,236	0.00%
2023/08/30	0	0.00	1.2	36.11	36.05	-1.2	2,373	-0.05%
2023/08/24	0	0.00	0.5	35.40	35.25	-0.5	2,465	-0.02%
2023/08/23	1.1	35.96	0	0.00	35.70	1.1	2,490	0.04%
2023/08/17	1.1	35.01	0	0.00	35.85	1.1	2,676	0.04%
2023/08/15	1	35.65	0	0.00	35.75	1	2,715	0.04%
2023/08/14	5	36.30	9.2	36.15	35.65	-4.2	2,730	-0.15%
2023/08/11	6	38.87	0	0.00	38.70	6	2,657	0.23%
2023/08/10	4	39.65	0	0.00	39.50	4	2,644	0.15%
2023/08/08	7	40.13	0	0.00	39.90	7	2,795	0.25%
2023/08/07	0	0.00	3	44.42	44.45	-3	2,856	-0.11%
2023/08/04	2	42.85	3	43.43	43.90	-1	2,806	-0.04%
2023/08/02	0	0.00	2	43.00	43.10	-2	2,867	-0.07%
2023/07/31	1	43.25	1	43.45	43.30	0	3,292	0.00%
2023/07/28	0	43.20	0	0.00	43.15	0	3,478	0.00%
2023/07/27	0	0.00	1	43.40	43.30	-1	3,539	-0.03%
2023/07/26	1	43.50	0	0.00	43.25	1	3,622	0.03%
2023/07/25	4	43.38	5	43.64	43.95	-1	3,795	-0.03%
2023/07/21	5	43.70	2	43.85	43.45	3	3,883	0.08%
2023/07/20	1	43.85	0	0.00	43.70	1	4,080	0.02%
2023/07/19	2.1	44.26	1	44.45	43.90	1.1	4,176	0.03%
2023/07/17	1	43.45	0	0.00	43.85	1	4,584	0.02%
2023/07/14	6	43.03	1	43.15	43.05	5	4,739	0.11%
2023/07/13	0	0.00	10	42.53	42.50	-10	4,870	-0.21%
2023/07/12	1	42.80	12	43.04	42.60	-11	5,127	-0.21%
2023/07/11	27	43.73	20	43.36	43.30	7	5,238	0.13%
2023/07/07	2	43.45	3	43.67	43.40	-1	5,761	-0.02%
2023/07/06	1	43.00	1	43.10	42.85	0	5,753	0.00%
2023/07/04	0	0.00	5	43.20	43.10	-5	5,966	-0.08%
2023/07/03	0.1	43.93	3	43.78	43.65	-3	6,091	-0.05%
2023/06/30	1	44.15	1	44.50	43.95	0	6,119	0.00%
2023/06/29	0.6	44.01	0	44.00	43.95	0.6	6,185	0.01%
2023/06/28	1.3	43.24	0	0.00	43.70	1.3	6,305	0.02%
2023/06/26	1	43.25	0	0.00	43.25	1	6,296	0.02%
2023/06/21	2	42.43	2	42.70	42.15	0	6,309	0.00%
2023/06/20	2	43.20	0	0.00	43.00	2	6,279	0.03%
2023/06/19	1.1	43.87	20	43.90	43.90	-19	6,249	-0.30%
2023/06/16	1	44.40	5	44.60	44.40	-4	6,234	-0.06%
2023/06/15	2	44.45	0	0.00	44.65	2	6,288	0.03%
2023/06/14	2	44.85	7	44.87	44.80	-5	6,387	-0.08%
2023/06/13	0	0.00	5	44.75	44.75	-5	6,449	-0.08%
2023/06/09	2	45.38	1	45.35	45.55	1	6,586	0.02%
2023/06/08	7.5	44.86	1	44.80	44.55	6.5	6,624	0.10%
2023/06/07	10.1	45.73	8	45.61	45.35	2.1	6,732	0.03%
2023/06/06	1	45.10	5	44.90	45.30	-4	6,833	-0.06%
2023/06/05	1	44.65	0	0.00	44.75	1	6,935	0.01%
2023/06/02	1	44.20	3	43.93	44.15	-2	7,084	-0.03%
2023/06/01	0	0.00	1	43.95	44.00	-1	7,260	-0.01%
2023/05/31	1	43.85	6	43.95	44.45	-5	7,420	-0.07%
2023/05/30	1	44.00	2	44.13	43.95	-1	7,506	-0.01%
2023/05/29	4	44.38	0	0.00	44.40	4	7,634	0.05%
2023/05/26	2	44.75	1	44.55	44.55	1	7,817	0.01%
2023/05/25	3	45.33	0	0.00	45.20	3	7,913	0.04%
2023/05/24	5	45.97	3	46.10	45.85	2	8,236	0.02%
2023/05/23	2	45.30	1	45.50	45.50	1	8,478	0.01%
2023/05/22	0.1	44.50	12	44.55	44.55	-12	8,545	-0.14%
2023/05/19	2.3	44.34	0.3	44.25	44.20	1.9	8,617	0.02%
2023/05/18	10.1	44.65	0	0.00	44.60	10.1	8,727	0.12%
2023/05/17	0.1	44.95	1	44.80	44.85	-0.9	8,980	-0.01%
2023/05/16	1.1	44.26	0	0.00	44.25	1.1	9,502	0.01%
2023/05/15	0	0.00	3.6	43.92	44.10	-3.6	10,171	-0.04%
2023/05/12	36	44.61	25	44.47	44.85	11	10,435	0.11%
2023/05/11	11	45.89	8	46.12	45.25	3	10,758	0.03%
2023/05/10	3	47.12	0.2	47.25	46.85	2.8	11,241	0.02%
2023/05/09	12.1	47.13	9	47.62	46.75	3.1	11,720	0.03%
2023/05/08	9	47.82	10	47.84	47.50	-1	11,886	-0.01%
2023/05/05	30.2	48.91	18	49.21	48.15	12.2	12,075	0.10%
2023/05/04	8	48.83	17	48.50	49.00	-9	11,930	-0.08%
2023/05/03	18	47.80	58	48.11	48.10	-40	11,896	-0.34%
2023/05/02	7.1	48.00	5	48.03	47.95	2.1	12,059	0.02%
2023/04/28	2	46.88	9.6	47.79	47.80	-7.6	12,211	-0.06%
2023/04/27	1	45.75	0.3	46.10	45.80	0.7	12,194	0.01%
2023/04/26	6	45.98	5	45.74	46.30	1	12,320	0.01%
2023/04/25	8.1	47.17	2	48.25	46.40	6.1	12,432	0.05%
2023/04/24	0	0.00	4.1	46.93	47.30	-4.1	12,450	-0.03%
2023/04/21	16	46.38	130	45.00	45.20	-114	12,536	-0.91%	大賣/鉅額交易
2023/04/20	45	48.68	66	49.07	46.50	-21	12,613	-0.17%
2023/04/19	146	49.01	35	49.02	48.80	111	12,677	0.88%	大買/鉅額交易
2023/04/18	66.1	48.37	5	48.19	48.00	61.1	13,175	0.46%
2023/04/17	7	48.87	6.2	48.78	48.85	0.9	13,291	0.01%
2023/04/14	7	47.87	0	0.00	47.45	7	13,336	0.05%
2023/04/13	2	47.88	1.1	47.85	47.85	0.9	13,703	0.01%
2023/04/12	3	47.42	11.1	47.10	46.95	-8.1	13,914	-0.06%
2023/04/11	1	45.70	1	45.75	45.80	0	14,347	0.00%
2023/04/10	4	46.25	1	46.30	46.00	3	14,911	0.02%
2023/04/07	6.3	46.93	1	47.25	47.20	5.3	15,632	0.03%
2023/04/06	5	47.01	0.1	47.00	46.50	4.9	16,785	0.03%
2023/03/31	2	45.70	0	0.00	45.75	2	17,427	0.01%
2023/03/30	4	45.81	2	45.83	45.65	2	18,029	0.01%
2023/03/29	6	45.87	8.7	45.86	45.95	-2.7	18,545	-0.01%
2023/03/28	10	44.99	0.3	44.55	44.40	9.7	19,187	0.05%
2023/03/27	2	45.05	1	45.20	45.00	1	20,402	0.00%
2023/03/24	0	0.00	1	44.35	44.50	-1	21,084	0.00%
2023/03/23	0	0.00	2	44.15	43.90	-2	21,599	-0.01%
2023/03/22	4.2	43.93	2	44.00	43.90	2.2	22,585	0.01%
2023/03/21	2	44.10	5	44.15	43.85	-3	23,877	-0.01%
2023/03/20	6	43.74	1	44.20	43.70	5	24,698	0.02%
2023/03/17	3	44.55	1.1	44.68	43.50	1.9	25,794	0.01%
2023/03/16	1.1	44.43	1	44.95	43.90	0.1	27,136	0.00%
2023/03/15	2	45.43	5	45.45	45.40	-3	28,137	-0.01%
2023/03/14	18	45.41	18	45.26	45.25	0	28,723	0.00%
2023/03/13	6	44.15	1	44.30	44.30	5	28,816	0.02%
2023/03/10	5	44.68	5	45.35	44.55	0	28,767	0.00%
2023/03/09	11.1	46.37	5	46.66	46.05	6.1	28,666	0.02%
2023/03/08	7	47.21	2	47.05	47.05	5	28,518	0.02%
2023/03/07	10	47.92	77.9	48.24	47.75	-67.9	28,394	-0.24%
2023/03/06	39	48.44	109	48.53	48.60	-70	28,290	-0.25%	大賣/
2023/03/03	174	48.41	11	47.96	48.40	163	28,177	0.58%	大買/鉅額交易
2023/03/02	11.4	47.56	21	46.92	47.40	-9.6	28,079	-0.03%
2023/03/01	3	47.53	151	47.86	46.90	-148	28,058	-0.53%	大賣/鉅額交易
2023/02/24	9	48.08	139	47.76	47.75	-130	28,020	-0.46%	大賣/鉅額交易
2023/02/23	19.1	47.85	7	48.24	48.40	12.1	27,889	0.04%
2023/02/22	9	48.27	33	48.26	47.60	-24	27,834	-0.09%
2023/02/21	339	48.19	57.1	48.77	48.90	281.9	27,624	1.02%	大買/鉅額交易
2023/02/20	0	47.60	13	47.32	47.20	-13	27,415	-0.05%
2023/02/17	4.1	47.24	6	47.42	46.90	-1.9	27,361	-0.01%
2023/02/16	22	47.15	4	47.04	47.15	18	27,315	0.07%
2023/02/15	16	47.13	8	47.29	47.00	8	27,265	0.03%
2023/02/14	59.9	48.14	51	47.92	48.15	8.9	27,087	0.03%
2023/02/13	54.5	48.45	63	48.30	48.80	-8.5	26,635	-0.03%
2023/02/10	11	46.89	10	47.45	46.30	1	26,062	0.00%
2023/02/09	34.1	47.31	35	47.21	46.80	-0.9	25,768	0.00%
2023/02/08	53.4	46.87	36.1	46.80	47.40	17.3	25,344	0.07%
2023/02/07	13.1	45.45	18	45.15	45.95	-4.9	24,736	-0.02%
2023/02/06	8	44.47	1	43.80	44.10	7	24,247	0.03%
2023/02/03	7	43.81	9	43.68	43.40	-2	24,031	-0.01%
2023/02/02	6	43.73	2	43.45	44.10	4	23,776	0.02%
2023/02/01	4	42.78	2	42.88	42.60	2	23,565	0.01%
2023/01/31	3	42.65	4	42.51	42.60	-1	23,426	0.00%
2023/01/30	2	43.65	14	44.58	43.40	-12	23,222	-0.05%
2023/01/17	5	44.62	2.4	44.62	44.80	2.6	23,022	0.01%
2023/01/16	5	45.13	2	45.00	45.30	3	22,892	0.01%
2023/01/13	5	44.09	10	44.25	43.95	-5	22,776	-0.02%
2023/01/12	19	43.96	17	43.67	43.55	2	22,618	0.01%
2023/01/11	13	45.08	3.7	44.71	44.55	9.3	22,398	0.04%
2023/01/10	1	45.45	3	45.12	45.05	-2	22,217	-0.01%
2023/01/09	44	45.88	46.3	46.04	46.35	-2.3	22,043	-0.01%
2023/01/06	69	45.57	35	45.49	44.80	34	21,755	0.16%
2023/01/05	17	45.07	25	45.04	44.75	-8	21,172	-0.04%
2023/01/04	7	45.81	10	46.38	45.60	-3	20,962	-0.01%
2023/01/03	9	46.86	6.1	46.43	46.00	2.9	20,719	0.01%
2022/12/30	21	48.60	14	48.74	48.70	7	20,303	0.03%
2022/12/29	13	48.82	17	48.86	49.60	-4	19,937	-0.02%
2022/12/28	16.1	49.02	10	48.97	47.70	6.1	19,220	0.03%
2022/12/27	18	50.44	43	50.27	49.20	-25	18,703	-0.13%
2022/12/26	53	53.38	52.9	53.69	53.00	0.1	17,936	0.00%
2022/12/23	41	51.81	31	51.66	51.60	10	16,730	0.06%
2022/12/22	25	50.90	34	50.89	51.90	-9	16,072	-0.06%
2022/12/21	45	50.62	48.5	50.60	50.40	-3.5	15,525	-0.02%
2022/12/20	43	50.65	45	49.61	50.10	-2	15,041	-0.01%
2022/12/19	51	52.66	52.1	52.63	52.00	-1.1	14,377	-0.01%
2022/12/16	47	51.25	49.2	51.47	50.20	-2.2	13,240	-0.02%
2022/12/15	40	51.42	40.3	51.70	50.80	-0.3	12,817	0.00%
2022/12/14	49	50.39	63	50.81	52.20	-14	12,383	-0.11%
2022/12/13	102	51.27	140.2	50.50	51.00	-38.2	11,549	-0.33%	大買/大賣/
2022/12/12	57	48.88	49	49.22	48.15	8	10,331	0.08%
2022/12/09	109	48.19	85	47.35	48.50	24	9,634	0.25%	大買/
2022/12/08	556	44.99	563	44.89	46.40	-7	8,635	-0.08%	大買/大賣/
2022/12/07	48	43.71	62.6	44.62	45.10	-14.6	7,546	-0.19%
2022/12/06	44	38.79	101.1	39.69	41.00	-57.1	6,731	-0.85%	大賣/
2022/12/05	75	37.73	48.1	38.03	38.65	26.9	6,303	0.43%
2022/12/02	3	36.65	2	36.48	36.20	1	6,314	0.02%
2022/12/01	3	36.40	1	36.20	36.40	2	6,539	0.03%
2022/11/30	1	35.85	20	36.10	35.90	-19	6,768	-0.28%
2022/11/29	1	35.80	30	35.87	35.90	-29	6,997	-0.41%
2022/11/28	0	0.00	70.1	36.11	36.20	-70.1	7,308	-0.96%
2022/11/25	1	35.80	160.2	35.30	35.30	-159.2	7,745	-2.06%	大賣/鉅額交易
2022/11/24	2	36.85	8	36.91	36.40	-6	8,558	-0.07%
2022/11/23	15	37.03	17.3	37.00	37.10	-2.3	8,674	-0.03%
2022/11/22	144	36.98	1	36.40	36.60	143	8,770	1.63%	大買/鉅額交易
2022/11/21	0	0.00	150	36.87	36.95	-150	8,998	-1.67%	大賣/鉅額交易
2022/11/18	0	0.00	1	36.45	36.10	-1	9,449	-0.01%
2022/11/17	108	36.86	7	36.77	36.35	101	10,198	0.99%	大買/鉅額交易
2022/11/16	107	36.32	4	36.10	36.30	103	10,604	0.97%	大買/鉅額交易
2022/11/15	1	36.15	3	35.95	35.25	-2	11,739	-0.02%
2022/11/14	0	0.00	1	36.20	35.75	-1	12,435	-0.01%
2022/11/11	6	36.19	8.1	36.04	35.90	-2.1	12,962	-0.02%
2022/11/10	6	35.77	1.4	35.83	35.30	4.6	13,028	0.04%
2022/11/09	1	36.00	32	35.71	35.65	-31	13,130	-0.24%
2022/11/08	2	35.70	1	35.99	35.30	1	13,127	0.01%
2022/11/07	0	0.00	2	34.35	34.50	-2	13,250	-0.02%
2022/11/04	1	34.10	4	34.04	34.10	-3	13,377	-0.02%
2022/11/03	1	34.10	0	0.00	34.10	1	13,565	0.01%
2022/11/02	1	34.00	4	33.96	33.95	-3	13,655	-0.02%
2022/11/01	3	33.60	1.1	33.46	33.60	1.9	13,774	0.01%
2022/10/31	20	32.68	1	32.60	32.55	19	13,962	0.14%
2022/10/26	1	31.20	3	31.45	31.40	-2	14,280	-0.01%
2022/10/25	0.1	31.30	2	31.85	31.20	-1.9	14,342	-0.01%
2022/10/24	0	0.00	2	32.28	31.85	-2	14,402	-0.01%
2022/10/20	0	0.00	3	33.05	33.05	-3	14,587	-0.02%
2022/10/18	2	33.90	0	0.00	33.90	2	15,267	0.01%
2022/10/17	2	33.53	0	0.00	33.80	2	15,449	0.01%
2022/10/14	1	34.90	5	33.39	34.70	-4	15,441	-0.03%
2022/10/13	0	0.00	1	33.95	32.40	-1	15,470	-0.01%
2022/10/07	5	35.94	0	0.00	35.80	5	15,792	0.03%
2022/10/06	0	0.00	4	35.70	35.85	-4	16,075	-0.02%
2022/10/05	4	36.80	1	35.65	35.60	3	16,332	0.02%
2022/10/04	2	36.23	18	36.29	36.40	-16	16,389	-0.10%
2022/10/03	2	35.33	0.2	35.30	35.40	1.8	16,450	0.01%
2022/09/30	5	35.28	0	0.00	35.65	5	16,493	0.03%
2022/09/29	12	35.96	3	35.45	35.65	9	16,499	0.05%
2022/09/28	2	34.95	2	34.25	34.00	0	16,511	0.00%
2022/09/27	2	35.53	5	35.05	36.05	-3	16,676	-0.02%
2022/09/26	0	0.00	1.4	35.28	35.00	-1.4	16,714	-0.01%
2022/09/23	1	37.65	5	36.48	36.30	-4	16,860	-0.02%
2022/09/22	35	38.07	7	37.74	37.65	28	17,337	0.16%
2022/09/21	1	37.25	3	37.18	37.50	-2	17,598	-0.01%
2022/09/20	9	36.96	8	37.39	37.20	1	17,765	0.01%
2022/09/19	1	36.20	7	36.66	36.20	-6	17,885	-0.03%
2022/09/16	4	37.65	9	37.59	37.00	-5	18,239	-0.03%
2022/09/15	68.1	38.56	79	38.32	38.10	-10.9	18,246	-0.06%
2022/09/14	96	38.82	111	39.36	38.90	-15	18,213	-0.08%	大賣/
2022/09/13	40	39.28	6	39.57	39.50	34	17,954	0.19%
2022/09/12	12	38.65	24	39.06	39.10	-12	18,058	-0.07%
2022/09/08	5	38.06	4	38.30	38.60	1	17,869	0.01%
2022/09/07	8	37.67	10	37.59	37.45	-2	17,718	-0.01%
2022/09/06	9	37.09	5	37.05	36.80	4	17,490	0.02%
2022/09/05	14	38.91	211	38.58	38.05	-197	17,235	-1.14%	大賣/鉅額交易
2022/09/02	214	38.90	11.5	38.79	38.95	202.5	17,038	1.19%	大買/鉅額交易
2022/09/01	80	39.37	79.1	39.07	38.50	0.9	16,780	0.01%
2022/08/31	34	39.62	127.4	39.08	39.15	-93.4	16,307	-0.57%	大賣/
2022/08/30	1	38.00	43	37.60	38.20	-42	15,420	-0.27%
2022/08/29	6	36.80	9	36.79	36.85	-3	15,276	-0.02%
2022/08/26	148	38.57	30	38.08	37.70	118	15,086	0.78%	大買/鉅額交易
2022/08/25	40.2	38.50	38	38.51	38.40	2.2	14,733	0.01%
2022/08/24	82	37.72	76.1	38.09	38.60	5.9	14,197	0.04%
2022/08/23	29	36.47	5	36.83	36.25	24	13,374	0.18%
2022/08/22	49.1	39.09	47.2	38.89	38.80	1.9	12,812	0.01%
2022/08/19	25	37.37	39.4	36.65	37.80	-14.4	11,549	-0.12%
2022/08/18	15	34.50	18	34.14	34.40	-3	10,791	-0.03%
2022/08/17	6	33.02	5	32.80	32.45	1	10,213	0.01%
2022/08/16	6	32.72	17.1	32.92	32.75	-11.1	10,044	-0.11%
2022/08/15	64	31.85	7.6	31.41	31.85	56.4	9,833	0.57%
2022/08/12	8	32.18	67	31.87	31.75	-59	9,737	-0.61%
2022/08/11	6	32.82	1	32.90	32.85	5	9,496	0.05%
2022/08/10	4	32.75	10	33.12	33.15	-6	9,336	-0.06%
2022/08/09	7	32.26	2	32.38	32.25	5	9,134	0.05%
2022/08/08	1	31.11	1	31.50	32.00	0	9,054	0.00%
2022/08/05	13	32.41	6	32.37	32.45	7	8,903	0.08%
2022/08/04	5	31.60	77	31.30	31.60	-72	8,694	-0.83%
2022/08/03	75	31.35	0	0.00	31.40	75	8,557	0.88%
2022/08/02	7.1	31.78	84	31.84	31.15	-76.9	8,478	-0.91%
2022/08/01	91	31.77	2	31.68	31.80	89	8,336	1.07%
2022/07/29	1	31.50	3	31.40	31.20	-2	8,250	-0.02%
2022/07/28	7	31.71	0	0.00	31.90	7	8,149	0.09%
2022/07/27	58	31.22	27	31.19	30.90	31	7,973	0.39%
2022/07/26	38	32.10	41	32.52	31.50	-3	7,878	-0.04%
2022/07/25	39	32.16	45	31.98	32.60	-6	7,561	-0.08%
2022/07/22	18	30.82	11	31.19	31.55	7	7,174	0.10%
2022/07/21	2	29.60	2	29.80	29.65	0	6,983	0.00%
2022/07/20	66	30.38	8	30.33	30.10	58	6,930	0.84%
2022/07/19	14	31.48	34	31.61	31.00	-20	6,846	-0.29%
2022/07/18	10	30.92	13	31.15	31.60	-3	6,753	-0.04%
2022/07/15	19	32.20	10.1	32.02	31.70	8.9	6,673	0.13%
2022/07/14	69	31.87	82	32.17	31.90	-13	6,479	-0.20%
2022/07/13	13	31.02	17	31.37	31.90	-4	6,177	-0.06%
2022/07/12	6	29.63	58	29.92	30.00	-52	5,992	-0.87%
2022/07/11	9	29.24	16	29.95	29.60	-7	5,961	-0.12%
2022/07/08	35	32.41	21	32.50	32.10	14	5,857	0.24%
2022/07/07	4	32.20	1	32.00	32.05	3	5,767	0.05%
2022/07/06	25	32.34	8	32.79	31.40	17	5,707	0.30%
2022/07/05	18	32.94	73	31.82	33.55	-55	5,586	-0.98%
2022/07/04	66	31.82	16	32.09	32.00	50	5,325	0.94%
2022/07/01	8	31.70	15	31.65	31.50	-7	5,171	-0.14%
2022/06/30	62	34.10	32	34.20	33.05	30	4,930	0.61%
2022/06/29	21	34.13	27	33.83	34.85	-6	4,321	-0.14%
2022/06/28	19	33.84	76.2	32.72	32.40	-57.2	3,774	-1.51%
2022/06/27	14	33.56	13	33.22	33.95	1	3,544	0.03%
2022/06/24	10	32.11	55.9	32.45	33.50	-45.9	3,251	-1.41%
2022/06/23	47	30.82	27	30.74	30.90	20	2,785	0.72%
2022/06/22	82	29.97	22	30.35	29.85	60	2,629	2.28%
2022/06/21	13	28.98	24	29.45	30.15	-11	2,485	-0.44%
2022/06/20	96	30.97	78	30.11	29.30	18	2,363	0.76%
2022/06/17	3	28.20	0	0.00	28.95	3	1,993	0.15%
2022/06/16	12	29.26	24	28.96	28.85	-12	1,952	-0.61%
2022/06/15	0	0.00	25	28.69	28.85	-25	1,889	-1.32%
2022/06/14	3	27.85	12	28.33	28.75	-9	1,859	-0.48%
2022/06/13	48	28.56	49	28.55	28.25	-1	1,835	-0.05%
2022/06/10	8	28.16	15	28.86	28.85	-7	1,784	-0.39%
2022/06/09	42	27.95	1.1	28.09	27.95	40.9	1,705	2.40%
2022/06/07	7	27.84	24	27.64	27.45	-17	1,665	-1.02%
2022/06/06	1	26.70	0	0.00	27.00	1	1,608	0.06%
2022/06/01	5	26.65	1	26.50	26.50	4	1,625	0.25%
2022/05/27	1	26.25	0	0.00	26.20	1	1,661	0.06%
2022/05/26	1	26.40	0	0.00	26.15	1	1,672	0.06%
2022/05/25	1	26.30	0	0.00	26.30	1	1,692	0.06%
2022/05/23	1	26.55	0	0.00	26.45	1	1,723	0.06%
2022/05/20	0	0.00	1	26.85	26.80	-1	1,740	-0.06%
2022/05/19	1	26.65	0	0.00	26.80	1	1,759	0.06%
2022/05/17	0	0.00	3	26.80	26.55	-3	1,786	-0.17%
2022/05/16	7	27.04	0	0.00	26.70	7	1,787	0.39%
2022/05/13	4	25.83	0	0.00	26.10	4	1,756	0.23%
2022/05/10	0	0.00	0.3	26.55	26.75	-0.3	1,742	-0.02%
2022/05/09	1	26.00	0	0.00	26.15	1	1,739	0.06%
2022/05/06	1	26.95	0	0.00	26.75	1	1,720	0.06%
2022/05/05	3	26.85	0	0.00	26.65	3	1,713	0.18%
2022/05/04	0	0.00	5	26.85	26.75	-5	1,710	-0.29%
2022/05/03	4	27.28	0	0.00	27.30	4	1,698	0.24%
2022/04/29	3	27.73	0	0.00	27.40	3	1,702	0.18%
2022/04/28	10	27.92	3	28.00	28.00	7	1,692	0.41%
2022/04/27	6	27.22	1	27.05	27.65	5	1,662	0.30%
2022/04/26	3	27.35	1	27.25	27.30	2	1,634	0.12%
2022/04/25	10	27.95	1	27.60	27.30	9	1,620	0.56%
2022/04/22	32.1	28.50	38	28.62	28.25	-5.9	1,574	-0.37%
2022/04/21	1	28.75	1.1	28.18	28.70	-0.1	1,524	-0.01%
2022/04/20	2	27.40	34	27.51	27.85	-32	1,444	-2.21%
2022/04/19	37	28.33	0.4	27.85	27.95	36.6	1,384	2.65%
2022/04/18	2	28.48	28.1	28.86	28.95	-26.1	1,321	-1.97%
2022/04/15	50	28.21	18	28.28	27.65	32	1,223	2.62%
2022/04/14	0	0.00	20.1	27.08	27.45	-20.1	1,120	-1.79%
2022/04/13	15	26.70	10	26.85	26.80	5	1,077	0.46%
2022/04/12	2	26.60	7	26.69	26.70	-5	1,055	-0.47%
2022/04/11	11	26.50	3	26.47	26.40	8	1,031	0.78%
2022/04/08	2	26.00	0	0.00	26.10	2	1,004	0.20%
2022/04/07	20	25.91	1	26.00	26.00	19	994	1.91%
2022/04/06	0	0.00	7.6	25.94	26.00	-7.6	983	-0.77%
2022/04/01	0	0.00	0.6	25.19	25.50	-0.6	948	-0.07%
2022/03/31	1	25.15	0	0.00	25.10	1	945	0.11%
2022/03/30	0.6	25.45	41	25.69	25.40	-40.4	925	-4.37%
2022/03/29	0	0.00	22	24.85	24.90	-22	863	-2.55%
2022/03/28	5	24.81	0	0.00	24.85	5	857	0.58%
2022/03/25	1	24.90	0	0.00	24.85	1	859	0.12%
2022/03/24	1	24.65	0	0.00	24.90	1	870	0.11%
2022/03/23	25	24.85	0	0.00	24.80	25	874	2.86%
2022/03/18	1	24.50	0	0.00	24.40	1	1,013	0.10%
2022/03/16	2	23.98	0	0.00	24.00	2	1,001	0.20%
2022/03/15	1	24.05	0	0.00	24.15	1	1,006	0.10%
2022/03/14	0	24.40	0	0.00	24.25	0	997	0.00%
2022/03/11	1	24.35	0	0.00	24.35	1	993	0.10%
2022/03/10	15	24.57	0	0.00	24.55	15	991	1.51%
2022/03/04	1	24.95	0	0.00	24.90	1	950	0.11%
2022/03/03	11	25.15	0	0.00	25.15	11	946	1.16%
2022/02/25	0	0.00	1	24.40	24.70	-1	900	-0.11%
2022/02/21	0	0.00	5	24.90	24.85	-5	825	-0.61%
2022/02/15	0	0.00	12	24.30	24.25	-12	766	-1.57%
2022/02/11	0	0.00	5	24.38	24.30	-5	757	-0.66%
2022/02/08	1	23.85	1	23.95	23.90	0	732	0.00%
2022/01/14	1	23.80	1.1	23.81	23.75	-0.1	677	-0.01%
2022/01/13	1	23.90	0	0.00	23.95	1	669	0.15%
2022/01/12	0	0.00	2	24.00	23.85	-2	664	-0.30%
2022/01/10	2	24.25	0	0.00	24.15	2	639	0.31%
2022/01/07	0.1	24.00	1	24.10	24.10	-0.9	624	-0.14%
2022/01/03	2	23.65	2	23.73	23.75	0	574	0.00%
2021/12/30	1	23.65	0	0.00	23.60	1	564	0.18%
2021/12/29	0	0.00	1	23.60	23.60	-1	556	-0.18%
2021/12/28	1	23.60	0	0.00	23.55	1	551	0.18%
2021/12/23	0	0.00	1	23.35	23.40	-1	552	-0.18%
2021/12/22	2	23.75	1	23.55	23.50	1	552	0.18%
2021/12/21	1.5	23.75	4.5	23.63	23.65	-3	546	-0.54%
2021/12/20	0.8	23.75	3	23.88	23.75	-2.2	549	-0.39%
2021/12/17	3	23.55	1	23.40	23.40	2	540	0.37%
2021/12/16	1	23.45	1	23.45	23.45	0	554	0.00%
2021/12/15	4	23.58	0	0.00	23.45	4	564	0.71%
2021/12/14	18	24.47	5.1	24.59	23.85	12.9	551	2.34%
2021/12/09	2	23.13	1	23.20	22.80	1	443	0.23%
2021/12/03	0	0.00	2	22.50	22.45	-2	448	-0.45%
2021/12/02	1	22.40	0.6	22.55	22.40	0.4	453	0.08%
2021/11/30	0	0.00	1	22.50	22.50	-1	452	-0.22%
2021/11/26	1	22.65	0	0.00	22.50	1	444	0.23%
2021/11/24	1	22.70	0	0.00	22.70	1	437	0.23%
2021/11/04	0	0.00	0.1	23.05	23.00	-0.1	433	-0.03%
2021/11/02	0	0.00	1.2	22.99	22.95	-1.2	432	-0.29%
2021/11/01	0	23.10	1	23.00	23.00	-1	431	-0.23%
2021/10/29	0.4	23.20	0	0.00	23.00	0.4	431	0.08%
2021/10/28	0	0.00	1	23.05	23.15	-1	436	-0.23%
2021/10/27	0.1	23.20	0	0.00	23.20	0.1	435	0.03%
2021/10/22	1	22.90	0	0.00	22.90	1	442	0.23%
2021/10/20	0.3	23.15	0	0.00	23.00	0.3	453	0.06%
2021/10/15	1	23.15	0	0.00	23.20	1	476	0.21%
2021/10/05	0	0.00	1.4	23.12	23.00	-1.4	547	-0.25%
2021/10/01	0	0.00	3	23.45	23.45	-3	548	-0.55%
2021/09/24	0.6	23.65	0	0.00	23.50	0.6	563	0.11%
2021/09/22	1	25.50	0	0.00	25.50	1	628	0.16%
2021/09/17	1	25.70	0	0.00	25.60	1	612	0.16%
2021/09/15	1	25.65	0	0.00	25.65	1	603	0.17%
2021/09/07	1	25.55	0	0.00	25.55	1	603	0.17%
2021/09/02	0	25.30	0	0.00	25.10	0	612	0.00%
2021/08/16	0	0.00	5	25.05	24.95	-5	906	-0.55%
2021/08/12	0	0.00	7	25.10	25.05	-7	905	-0.77%
2021/08/02	0	0.00	5	25.30	25.40	-5	1,029	-0.49%
2021/07/28	0	0.00	2	25.18	25.20	-2	1,043	-0.19%
2021/07/21	1	25.80	0	0.00	25.60	1	1,131	0.09%
2021/07/20	15	26.00	0	0.00	25.75	15	1,141	1.31%
2021/07/13	1	25.55	0	0.00	25.35	1	1,165	0.09%
2021/07/09	1.1	25.85	0	0.00	25.75	1.1	1,161	0.09%
2021/07/08	0	0.00	1	25.80	25.80	-1	1,188	-0.08%
2021/07/02	0	0.00	2	25.75	25.75	-2	1,281	-0.16%
2021/06/29	2	26.20	0	0.00	26.00	2	1,280	0.16%
2021/06/25	1	25.15	0	0.00	25.25	1	1,221	0.08%
2021/06/24	1	25.20	0	0.00	25.20	1	1,228	0.08%
2021/06/22	0	0.00	5	25.20	25.15	-5	1,266	-0.39%
2021/06/21	0.1	24.95	0	0.00	24.95	0.1	1,293	0.00%
2021/06/18	10.1	25.06	0	0.00	25.05	10.1	1,314	0.76%
2021/06/17	5.1	25.10	0	0.00	25.15	5.1	1,334	0.38%
2021/06/16	2.4	25.20	0	0.00	25.05	2.4	1,340	0.18%
2021/06/15	0.1	25.10	0	0.00	25.05	0.1	1,343	0.01%
2021/06/07	1	25.45	0	0.00	25.25	1	1,404	0.07%
2021/06/01	2	25.05	3	25.10	25.10	-1	1,435	-0.07%
2021/05/31	0	0.00	0	25.25	25.10	0	1,433	0.00%
2021/05/27	0	0.00	1	25.35	25.35	-1	1,436	-0.07%
2021/05/26	0	0.00	0.9	25.30	25.35	-0.9	1,450	-0.06%
2021/05/25	11	25.57	30	25.25	25.25	-19	1,439	-1.32%
2021/05/24	26	26.33	2	25.30	26.15	24	1,416	1.69%
2021/05/21	0	0.00	24.7	24.42	24.45	-24.7	1,291	-1.91%
2021/05/20	1	24.60	0	0.00	24.35	1	1,311	0.08%
2021/05/19	1	24.45	0	0.00	24.45	1	1,320	0.08%
2021/05/14	0	0.00	2	24.70	24.60	-2	1,293	-0.15%
2021/05/13	0	0.00	17	24.70	24.40	-17	1,287	-1.32%
2021/05/12	2	25.30	0	0.00	24.55	2	1,263	0.16%
2021/05/11	6	25.55	5	25.10	25.25	1	1,223	0.08%
2021/05/10	0	0.00	4	25.80	25.80	-4	1,212	-0.33%
2021/05/07	2	25.73	0	0.00	25.95	2	1,217	0.16%
2021/05/06	10	25.67	0	0.00	25.55	10	1,230	0.81%
2021/05/05	1	25.75	0	0.00	25.65	1	1,244	0.08%
2021/05/04	3	25.68	0	0.00	25.55	3	1,400	0.21%
2021/05/03	10	26.75	0	26.60	26.45	10	1,502	0.67%
2021/04/28	0	0.00	3.4	26.57	26.65	-3.4	1,483	-0.23%
2021/04/27	0	0.00	6	26.60	26.75	-6	1,482	-0.40%
2021/04/26	6	26.08	2	26.10	26.15	4	1,456	0.27%
2021/04/22	4	26.33	18	26.32	25.95	-14	1,439	-0.97%
2021/04/20	0	0.00	0.2	26.50	26.50	-0.2	1,416	-0.01%
2021/04/15	2	26.20	2	26.15	26.20	0	1,399	0.00%
2021/04/14	14	26.54	5	26.35	26.10	9	1,395	0.64%
2021/04/13	0	0.00	2	26.95	26.50	-2	1,374	-0.15%
2021/04/12	2.2	27.05	10	27.09	27.00	-7.9	1,360	-0.58%
2021/04/08	5.5	27.01	0	0.00	27.20	5.5	1,370	0.40%
2021/04/07	0.2	26.70	0	0.00	26.65	0.2	1,351	0.02%
2021/04/06	10	26.45	0	0.00	26.45	10	1,338	0.75%
2021/04/01	0	0.00	5	26.30	26.35	-5	1,327	-0.38%
2021/03/31	0	0.00	5.5	26.49	26.35	-5.5	1,318	-0.42%
2021/03/30	0	0.00	5	26.60	26.50	-5	1,310	-0.38%
2021/03/29	0	0.00	3	26.50	26.60	-3	1,306	-0.23%
2021/03/26	4	26.23	0	0.00	26.40	4	1,298	0.31%
2021/03/24	5	26.95	0.1	26.85	26.90	4.9	1,282	0.38%
2021/03/23	2	26.50	4	26.58	26.65	-2	1,248	-0.16%
2021/03/22	17	26.35	0	0.00	26.30	17	1,225	1.39%
2021/03/19	7	26.15	0	0.00	26.15	7	1,205	0.58%
2021/03/18	1	26.00	1	26.10	26.10	0	1,199	0.00%
2021/03/17	0	26.00	0	0.00	26.00	0	1,195	0.00%
2021/03/16	0	25.95	0	0.00	26.05	0	1,190	0.00%
2021/03/15	0	25.95	0	0.00	26.05	0	1,189	0.00%
2021/03/10	10	25.80	3.1	25.61	25.85	6.9	1,154	0.59%
2021/03/08	0	0.00	1	25.25	25.30	-1	1,148	-0.09%
2021/03/05	5	25.75	1	25.55	25.60	4	1,139	0.35%
2021/03/02	1	25.80	0	0.00	25.55	1	1,131	0.09%
2021/02/25	0	0.00	1	25.40	25.40	-1	1,110	-0.09%
2021/02/23	2	25.95	2	25.45	25.60	0	1,112	0.00%
2021/02/17	0	0.00	1	24.25	24.30	-1	1,111	-0.09%
2021/02/05	1	24.30	0	0.00	24.20	1	1,113	0.09%
2021/02/04	0	0.00	1	24.50	24.30	-1	1,122	-0.09%
2021/01/26	5	25.20	5	25.80	24.50	0	1,094	0.00%
2021/01/25	0	0.00	2	26.05	26.05	-2	937	-0.21%
2021/01/20	0	0.00	10	24.25	24.05	-10	795	-1.26%
2021/01/19	0	0.00	1	24.50	24.50	-1	787	-0.13%
2021/01/14	0	0.00	1	24.85	24.85	-1	798	-0.13%
2021/01/06	0	0.00	5	25.35	25.05	-5	802	-0.62%
2021/01/04	0	0.00	1	25.35	25.40	-1	814	-0.12%
2020/12/31	3	25.93	2	25.75	25.50	1	806	0.12%
2020/12/30	5	25.40	0	0.00	25.20	5	756	0.66%
2020/12/29	0	0.00	3.3	24.85	24.90	-3.3	739	-0.44%
2020/12/28	0	0.00	1	24.90	24.85	-1	742	-0.13%
2020/12/25	0	0.00	5	25.00	24.85	-5	741	-0.67%
2020/12/24	0	0.00	10	24.95	24.95	-10	758	-1.32%
2020/12/21	2	24.90	0	0.00	24.90	2	836	0.24%
2020/12/18	0	0.00	3.2	24.69	24.75	-3.2	847	-0.38%
2020/12/17	0	0.00	1	24.95	24.85	-1	834	-0.12%
2020/12/16	0	0.00	0.2	24.85	25.00	-0.2	844	-0.03%
2020/12/09	1	25.15	0	0.00	25.05	1	878	0.11%
2020/12/07	0	0.00	3	25.40	25.20	-3	966	-0.31%
2020/12/04	2	25.63	0	0.00	25.50	2	1,059	0.19%
2020/12/03	5	25.91	18	25.77	25.65	-13	1,306	-1.00%
2020/12/02	15	26.04	20	26.00	26.00	-5	1,301	-0.38%
2020/11/26	0	0.00	1	25.40	25.45	-1	1,312	-0.08%
2020/11/25	0	0.00	0.9	25.30	25.30	-0.9	1,330	-0.07%
2020/11/23	0	0.00	6.2	25.61	25.60	-6.2	1,398	-0.44%
2020/11/20	0	0.00	1	25.85	25.85	-1	1,411	-0.07%
2020/11/18	0	0.00	1	25.80	25.70	-1	1,423	-0.07%
2020/11/17	0	0.00	2	25.30	25.30	-2	1,411	-0.14%
2020/11/16	0	0.00	7	25.59	25.50	-7	1,475	-0.47%
2020/11/11	0	0.00	2	24.90	24.95	-2	1,579	-0.13%
2020/11/09	2	24.55	0	0.00	24.55	2	1,661	0.12%
2020/11/05	0	0.00	2	24.70	24.80	-2	1,881	-0.11%
2020/11/02	0	0.00	0.1	24.25	24.30	-0.1	2,008	-0.01%
2020/10/30	2	24.45	0	0.00	24.25	2	2,039	0.10%
2020/10/28	0	0.00	1	24.55	24.50	-1	2,308	-0.04%
2020/10/27	0	0.00	1	24.90	24.80	-1	2,315	-0.04%
2020/10/26	0	0.00	2.1	25.07	24.90	-2.1	2,325	-0.09%
2020/10/23	1	24.60	0	0.00	24.80	1	2,333	0.04%
2020/10/21	1	24.60	0	0.00	24.50	1	2,392	0.04%
2020/10/14	2	25.05	1	25.10	25.00	1	2,547	0.04%
2020/10/13	2	25.20	5	25.32	25.05	-3	2,593	-0.12%
2020/10/08	2	25.15	20	25.13	25.05	-18	2,634	-0.68%
2020/10/07	0	0.00	10	25.15	25.10	-10	2,702	-0.37%
2020/10/06	2	25.15	0	0.00	25.15	2	2,809	0.07%
2020/10/05	0	0.00	1	25.50	25.20	-1	3,192	-0.03%
2020/09/30	32	25.24	0	0.00	25.15	32	3,357	0.95%
2020/09/29	2	25.20	13	25.36	25.10	-11	3,461	-0.32%
2020/09/28	0	0.00	20	25.03	25.15	-20	3,482	-0.57%
2020/09/25	0	0.00	1	24.30	24.15	-1	3,503	-0.03%
2020/09/24	1.1	24.93	0	0.00	25.15	1.1	3,506	0.03%
2020/09/23	0	0.00	2	25.55	25.50	-2	3,503	-0.06%
2020/09/21	0	0.00	3	26.08	26.05	-3	3,749	-0.08%
2020/09/18	2	25.85	1	26.10	26.00	1	3,929	0.03%
2020/09/16	1	25.80	0	0.00	25.75	1	3,946	0.03%
2020/09/15	5	25.85	0	0.00	25.90	5	3,951	0.13%
2020/09/11	2	26.18	1	26.25	25.90	1	4,159	0.02%
2020/09/10	0	0.00	2	27.05	26.70	-2	4,189	-0.05%
2020/09/09	2	26.90	3	27.02	26.90	-1	4,144	-0.02%
2020/09/08	9	27.38	5	27.42	27.60	4	4,067	0.10%
2020/09/04	0	0.00	2	26.05	26.10	-2	3,822	-0.05%
2020/09/03	2	26.05	0	0.00	26.10	2	3,849	0.05%
2020/09/02	0	0.00	4	26.10	26.10	-4	3,837	-0.10%
2020/09/01	0	0.00	2	26.50	26.25	-2	3,832	-0.05%
2020/08/31	12	26.81	0	0.00	26.70	12	3,814	0.31%
2020/08/28	0	0.00	22	27.13	26.85	-22	3,797	-0.58%
2020/08/27	4	26.80	0	0.00	26.80	4	3,743	0.11%
2020/08/26	5	26.85	0	0.00	26.70	5	3,763	0.13%
2020/08/25	0	0.00	4	26.80	26.70	-4	3,744	-0.11%
2020/08/24	12	26.95	3	26.72	26.85	9	3,749	0.24%
2020/08/21	2	26.85	0	0.00	26.50	2	3,743	0.05%
2020/08/20	20	26.28	12.1	26.64	26.30	7.9	3,763	0.21%
2020/08/19	1	26.90	6.1	27.27	26.90	-5.1	3,896	-0.13%
2020/08/18	23	27.01	1.2	27.07	27.05	21.8	3,931	0.55%
2020/08/17	1	26.95	0	0.00	26.85	1	3,879	0.03%
2020/08/14	3	27.00	3	27.00	26.90	0	3,847	0.00%
2020/08/13	2	27.03	14	26.65	27.10	-12	3,795	-0.32%
2020/08/12	10	27.00	3	26.55	27.00	7	3,751	0.19%
2020/08/11	5	26.95	1.5	26.83	26.95	3.5	3,652	0.10%
2020/08/10	0	0.00	10	26.50	26.65	-10	3,546	-0.28%
2020/08/07	10	26.30	14	26.05	25.80	-4	3,473	-0.12%
2020/08/06	1	25.55	1	25.55	25.55	0	3,440	0.00%
2020/08/05	23	25.80	0	0.00	25.70	23	3,415	0.67%
2020/08/04	26	27.05	8	26.53	26.30	18	3,385	0.53%
2020/08/03	8	25.06	18	25.34	25.90	-10	3,222	-0.31%
2020/07/31	2	24.05	0	0.00	23.90	2	3,135	0.06%
2020/07/30	0	0.00	2	23.75	23.90	-2	3,179	-0.06%
2020/07/29	2	23.80	2	23.45	23.50	0	3,168	0.00%
2020/07/28	0.3	22.90	0	0.00	22.90	0.3	3,166	0.01%
2020/07/24	0	0.00	5	24.51	24.20	-5	3,103	-0.16%
2020/07/23	0	0.00	1	24.90	24.90	-1	3,078	-0.03%
2020/07/22	0	0.00	1	25.35	25.30	-1	3,056	-0.03%
2020/07/20	0	0.00	1	24.15	24.80	-1	2,963	-0.03%
2020/07/17	7	24.63	4	24.76	24.45	3	2,932	0.10%
2020/07/16	4	25.43	2	25.10	25.10	2	2,891	0.07%
2020/07/14	3	25.53	8	25.98	25.50	-5	2,832	-0.18%
2020/07/13	8	26.72	4	26.74	26.90	4	2,762	0.14%
2020/07/10	30	26.98	26	27.23	26.90	4	2,657	0.15%
2020/07/09	17	26.67	3	26.47	26.00	14	2,273	0.62%
2020/07/08	2	26.88	2	27.03	27.05	0	2,109	0.00%
2020/07/07	1	26.20	0	0.00	26.10	1	2,011	0.05%
2020/07/06	3	26.87	1	26.70	26.70	2	1,976	0.10%
2020/07/03	5	26.30	1	26.30	26.25	4	1,934	0.21%
2020/07/02	2	26.75	0	0.00	26.55	2	1,910	0.10%
2020/07/01	2	26.45	4	26.38	26.45	-2	1,891	-0.11%
2020/06/30	5	27.56	6	26.75	26.90	-1	1,882	-0.05%
2020/06/29	15	26.12	17	26.45	26.60	-2	1,657	-0.12%
2020/06/24	0	0.00	2	24.35	24.20	-2	1,482	-0.13%
2020/06/22	2	25.00	3	24.87	24.90	-1	1,466	-0.07%
2020/06/19	2	25.68	26	25.24	25.10	-24	1,459	-1.64%
2020/06/18	14	26.37	14	26.37	25.90	0	1,407	0.00%
2020/06/17	27	25.13	2	24.95	25.40	25	1,241	2.01%
2020/06/16	0	0.00	3	24.00	23.90	-3	1,189	-0.25%
2020/06/15	4	23.98	1	24.00	23.80	3	1,184	0.25%
2020/06/12	2	22.25	1	22.90	23.20	1	1,170	0.09%
2020/06/10	0.4	23.95	4	23.96	24.10	-3.6	1,191	-0.30%
2020/06/05	0	0.00	3	23.40	23.50	-3	1,177	-0.25%
2020/06/03	3	23.40	0	0.00	23.25	3	1,207	0.25%
2020/06/02	2	22.90	1	24.00	23.10	1	1,203	0.08%
2020/05/27	0	0.00	3	24.67	24.35	-3	1,141	-0.26%
2020/05/26	14	26.18	5	27.06	25.35	9	1,098	0.82%
2020/05/22	2	24.03	3	24.05	24.00	-1	817	-0.12%
2020/05/19	1	24.10	1	23.75	23.90	0	814	0.00%
2020/05/08	0	0.00	4	23.80	23.45	-4	839	-0.48%
2020/05/07	0	0.00	3	24.05	24.20	-3	838	-0.36%
2020/05/06	4	24.31	1	24.25	24.35	3	839	0.36%
2020/05/04	0	0.00	1	22.65	23.00	-1	833	-0.12%
2020/04/29	2	22.90	0	0.00	22.90	2	931	0.21%
2020/04/28	1	23.00	0	0.00	22.90	1	1,106	0.09%
2020/04/24	0	0.00	1	22.20	22.20	-1	1,094	-0.09%
2020/04/23	1	22.10	0	0.00	22.10	1	1,091	0.09%
2020/04/21	2	22.00	10	22.10	21.70	-8	1,086	-0.74%
2020/04/20	2	21.93	4	21.70	22.00	-2	1,075	-0.19%
2020/04/17	10	21.80	0	0.00	21.40	10	1,068	0.94%
2020/04/15	0	0.00	2	21.40	21.30	-2	1,064	-0.19%
2020/04/14	2	21.40	0	0.00	21.30	2	1,059	0.19%
2020/04/13	2	21.50	0	0.00	21.20	2	1,060	0.19%
2020/04/10	1	21.10	1	20.95	21.00	0	1,055	0.00%
2020/04/08	1	20.30	1	20.00	20.20	0	1,042	0.00%
2020/04/07	1	20.40	3	20.15	20.15	-2	1,040	-0.19%
2020/04/06	6	19.86	10	19.85	20.05	-4	1,033	-0.39%
2020/04/01	10	19.80	0	0.00	19.65	10	1,021	0.98%
2020/03/27	0	0.00	2	18.40	18.30	-2	983	-0.20%
2020/03/26	2	17.15	0	0.00	17.50	2	995	0.20%
2020/03/20	0	0.00	10	16.10	16.40	-10	997	-1.00%
2020/03/19	10	16.28	0	0.00	15.70	10	986	1.01%
2020/03/17	2	17.90	0	0.00	17.80	2	962	0.21%
2020/03/13	2.4	19.10	0	0.00	19.55	2.4	938	0.26%
2020/03/12	2	21.70	0	0.00	21.10	2	902	0.22%
2020/03/05	1	22.60	0	0.00	22.65	1	843	0.12%
2020/03/04	0	0.00	3	22.30	22.80	-3	851	-0.35%
2020/03/03	0	0.00	2	22.30	22.30	-2	922	-0.22%
2020/02/25	0	23.35	0	0.00	23.35	0	981	0.00%
2020/02/21	0	0.00	4	23.60	23.75	-4	977	-0.41%
2020/02/19	2	23.65	0	0.00	23.60	2	969	0.21%
2020/02/17	0	23.75	1	23.75	23.60	-1	972	-0.10%
2020/02/14	0	0.00	4	23.65	23.65	-4	968	-0.41%
2020/02/13	3	23.80	2	23.60	23.60	1	965	0.10%
2020/02/10	0	0.00	1	23.70	23.70	-1	920	-0.11%
2020/02/07	2	23.93	3	24.00	23.90	-1	912	-0.11%
2020/02/04	3	24.50	1	23.80	23.85	2	878	0.23%
2020/02/03	10	24.20	13	24.99	24.20	-3	848	-0.35%
2020/01/31	4	25.88	3	25.30	24.80	1	846	0.12%
2020/01/30	10	26.09	6	26.23	26.45	4	761	0.53%
2020/01/20	1	24.05	0	0.00	24.05	1	582	0.17%
2020/01/09	0	0.00	2	24.10	24.10	-2	611	-0.33%
2020/01/08	0	0.00	1	24.05	24.10	-1	616	-0.16%
2019/12/26	4	24.45	0	0.00	24.25	4	665	0.60%
2019/12/24	2	24.40	3	24.37	24.55	-1	672	-0.15%
2019/12/23	30	24.70	34	25.00	24.60	-4	685	-0.58%
2019/12/20	16	24.88	0	0.00	24.95	16	657	2.43%
2019/12/09	0	0.00	5	24.20	24.30	-5	630	-0.79%
2019/12/05	0	0.00	2	24.55	24.40	-2	638	-0.31%
2019/12/03	16	24.39	7	24.41	24.50	9	697	1.29%
2019/12/02	27	24.57	0	0.00	24.55	27	717	3.76%
2019/11/28	35	25.43	102	25.42	25.35	-67	699	-9.58%	大賣/
2019/11/27	30	24.69	4	24.95	25.15	26	624	4.16%
2019/11/26	10	24.50	0	0.00	24.50	10	614	1.63%
2019/11/22	25	24.40	0	0.00	24.45	25	587	4.26%
2019/11/21	3	23.90	0	0.00	24.25	3	578	0.52%
2019/11/07	0	0.00	1	24.10	24.05	-1	638	-0.16%
2019/10/30	1	24.05	1	24.20	24.30	0	629	0.00%
2019/10/24	1	24.05	0	0.00	24.05	1	606	0.17%
2019/10/21	0	0.00	0.1	24.25	24.25	-0.1	596	-0.02%
2019/10/16	3	24.25	0	0.00	24.20	3	601	0.50%
2019/09/20	1	25.60	6	25.71	25.65	-5	595	-0.84%
2019/09/18	0	0.00	4	25.65	25.40	-4	592	-0.68%
2019/09/09	2	25.85	4	25.90	25.80	-2	595	-0.34%
2019/08/29	3	25.30	0	0.00	25.25	3	508	0.59%
2019/08/28	0	0.00	5	24.80	24.85	-5	476	-1.05%
2019/08/27	0	0.00	10	24.75	24.75	-10	479	-2.08%
2019/08/19	0	0.00	1	25.25	25.10	-1	478	-0.21%
2019/08/12	5	26.00	0	0.00	26.30	5	501	1.00%
2019/07/31	0	0.00	1	25.20	25.30	-1	636	-0.16%
2019/07/24	2	26.30	0	0.00	26.25	2	620	0.32%
2019/07/18	1	26.85	2	26.78	26.60	-1	625	-0.16%
2019/07/17	2	26.75	0	0.00	26.70	2	618	0.32%
2019/07/16	0	0.00	1	26.80	26.70	-1	627	-0.16%
2019/07/11	1	26.70	0	0.00	27.00	1	613	0.16%
2019/07/10	6.4	30.20	0	0.00	30.25	6.4	590	1.08%
2019/06/25	0	0.00	3	29.90	29.90	-3	627	-0.48%
2019/06/24	3	29.85	0	0.00	29.90	3	627	0.48%
2019/06/19	2	29.65	0	0.00	29.75	2	647	0.31%
2019/06/18	0	0.00	1	29.70	29.75	-1	647	-0.15%
2019/06/04	0	0.00	15	29.12	29.30	-15	698	-2.15%
2019/05/31	0	0.00	10	29.51	29.50	-10	696	-1.44%
2019/05/29	10	30.00	0	0.00	30.00	10	689	1.45%
2019/05/27	5	29.95	0	0.00	30.05	5	691	0.72%
2019/05/24	0	0.00	3	29.90	30.10	-3	692	-0.43%
2019/05/22	6	30.00	0	0.00	30.10	6	696	0.86%
2019/05/21	4	30.00	0	0.00	30.10	4	700	0.57%
2019/05/20	0	0.00	4	30.46	30.20	-4	710	-0.56%
2019/05/17	0	0.00	11	30.02	30.20	-11	719	-1.53%
2019/05/16	13	29.23	5	28.95	30.20	8	757	1.06%
2019/05/15	2	30.15	0	0.00	30.25	2	754	0.27%
2019/05/13	0	0.00	10	30.20	30.20	-10	739	-1.35%
2019/05/09	12	30.04	0	0.00	30.05	12	698	1.72%
2019/05/08	13	29.92	0	0.00	30.00	13	669	1.94%
2019/05/07	2	29.30	0	0.00	29.35	2	637	0.31%
2019/04/30	1	29.30	0	0.00	29.50	1	641	0.16%
2019/04/26	1	29.50	0	0.00	29.45	1	631	0.16%
2019/04/18	1	29.05	0	0.00	28.90	1	632	0.16%
2019/04/12	0	0.00	8.2	29.02	29.25	-8.2	729	-1.12%
2019/04/11	0	0.00	5	29.10	29.30	-5	764	-0.65%
2019/04/09	0	0.00	2	29.05	29.20	-2	741	-0.27%
2019/04/02	5	28.95	0	0.00	28.90	5	740	0.67%
2019/03/29	0	0.00	2	28.95	28.90	-2	739	-0.27%
2019/03/28	10	29.02	4	28.98	28.90	6	736	0.81%
2019/03/26	1	28.90	1	28.35	28.35	0	730	0.00%
2019/03/19	0	0.00	10	28.35	28.10	-10	766	-1.30%
2019/03/15	0	0.00	10	28.83	29.00	-10	763	-1.31%
2019/02/20	0	0.00	3	29.42	29.30	-3	752	-0.40%
2019/02/18	27	29.67	3	29.67	29.70	24	729	3.29%
2019/02/15	1	29.20	1	29.30	29.15	0	702	0.00%
2019/02/14	2	28.98	0	0.00	28.90	2	662	0.30%
2019/01/23	1	28.00	0	0.00	28.00	1	652	0.15%
2019/01/15	0	0.00	10	27.75	27.75	-10	695	-1.44%
2019/01/08	3	29.07	1	29.35	29.00	2	781	0.26%
2019/01/04	41	28.80	31	29.24	28.60	10	761	1.31%
2018/12/17	0	0.00	1	28.20	28.05	-1	882	-0.11%
2018/12/14	0	0.00	1	27.95	28.00	-1	875	-0.11%
2018/12/07	0	0.00	1	26.95	27.90	-1	893	-0.11%
2018/11/30	0	0.00	2	27.05	27.10	-2	938	-0.21%
2018/11/29	0	0.00	2	26.85	26.75	-2	933	-0.21%
2018/11/13	1	26.10	1	26.25	26.25	0	983	0.00%
2018/11/05	0	0.00	1	24.95	24.95	-1	1,053	-0.09%
2018/10/18	1	27.75	0	0.00	27.30	1	1,454	0.07%
2018/10/17	42	27.61	63	27.79	27.45	-21	1,454	-1.44%
2018/10/16	20	27.33	0	0.00	27.30	20	1,395	1.43%
2018/10/11	0	0.00	2	26.60	25.65	-2	1,428	-0.14%
2018/10/09	38	28.45	34	29.16	28.20	4	1,419	0.28%
2018/10/08	0	0.00	1	27.75	28.40	-1	1,363	-0.07%
2018/10/05	20	28.30	3	27.90	27.90	17	1,380	1.23%
2018/10/04	2	28.88	20	29.30	28.50	-18	1,463	-1.23%
2018/10/03	4.8	28.99	0	0.00	29.20	4.8	1,480	0.32%
2018/09/26	0	0.00	4	27.80	27.80	-4	1,482	-0.27%
2018/09/14	0.2	28.20	0	0.00	28.20	0.2	1,507	0.01%
2018/09/13	5	28.40	0	0.00	28.30	5	1,512	0.33%
2018/09/12	0	0.00	1	28.05	28.00	-1	1,517	-0.07%
2018/09/11	0	0.00	1	27.25	27.80	-1	1,515	-0.07%
2018/09/10	1	28.30	0	0.00	27.55	1	1,512	0.07%
2018/09/07	4	27.63	0	0.00	27.55	4	1,505	0.27%
2018/09/06	1	27.80	6	27.85	27.90	-5	1,501	-0.33%
2018/08/28	10	28.35	0	0.00	28.30	10	1,677	0.60%
2018/08/27	1	28.40	10	28.40	28.35	-9	1,803	-0.50%
2018/08/24	0	0.00	3	27.90	27.95	-3	1,839	-0.16%
2018/08/23	1	28.05	0	0.00	28.05	1	1,869	0.05%
2018/08/17	3	29.37	0	0.00	29.00	3	1,929	0.16%
2018/08/16	1	29.10	0	0.00	29.15	1	1,952	0.05%
2018/08/15	13	29.55	5	29.58	29.55	8	1,984	0.40%
2018/08/13	1	29.85	0	0.00	29.85	1	2,015	0.05%
2018/08/10	3	31.80	0	0.00	31.25	3	2,022	0.15%
2018/08/09	0	0.00	1	31.65	31.70	-1	2,068	-0.05%
2018/08/08	7	34.78	1	34.75	34.35	6	2,311	0.26%
2018/08/07	2	35.20	40	35.45	34.70	-38	2,341	-1.62%
2018/08/06	43	34.94	4	35.31	35.45	39	2,304	1.69%
2018/08/03	0	0.00	1	34.00	34.00	-1	2,239	-0.04%
2018/08/02	0	0.00	2	33.80	33.80	-2	2,251	-0.09%
2018/07/31	0	33.60	0	0.00	33.60	0	2,278	0.00%
2018/07/30	0	0.00	1	34.30	33.85	-1	2,309	-0.04%
2018/07/27	0	0.00	1	33.65	33.80	-1	2,352	-0.04%
2018/07/26	0	0.00	1	33.75	33.60	-1	2,728	-0.04%
2018/07/20	4	33.26	0	0.00	32.85	4	3,027	0.13%
2018/07/19	0	0.00	1	32.75	32.75	-1	3,055	-0.03%
2018/07/18	0	0.00	2.4	32.94	32.95	-2.4	3,068	-0.08%
2018/07/17	27	33.33	2	33.63	33.25	25	3,073	0.81%
2018/07/16	2	33.75	6	33.76	33.60	-4	3,053	-0.13%
2018/07/13	46	33.59	0	0.00	33.45	46	3,045	1.51%
2018/07/12	84	33.90	145	33.73	33.90	-61	3,025	-2.02%	大賣/
2018/07/10	0	0.00	1	31.85	32.05	-1	2,901	-0.03%
2018/07/09	6	32.65	0	0.00	32.50	6	2,948	0.20%
2018/07/03	1	32.15	1	31.60	31.10	0	3,174	0.00%
2018/07/02	9	32.25	0	0.00	32.15	9	3,254	0.28%
2018/06/29	0	0.00	1	32.20	32.30	-1	3,262	-0.03%
2018/06/25	0	0.00	1	32.90	32.85	-1	3,392	-0.03%
2018/06/21	1	33.40	0	33.25	33.40	1	3,430	0.03%
2018/06/20	0	0.00	2	32.05	32.25	-2	3,430	-0.06%
2018/06/19	0	0.00	2	32.65	32.50	-2	3,457	-0.06%
2018/06/15	0	0.00	1	33.05	33.00	-1	3,475	-0.03%
2018/06/14	0	0.00	3	33.63	33.20	-3	3,521	-0.09%
2018/06/13	0	0.00	3	34.15	33.75	-3	3,533	-0.08%
2018/06/12	2	34.20	2	33.98	33.75	0	3,623	0.00%
2018/06/11	2	33.85	0	0.00	33.80	2	3,678	0.05%
2018/06/08	6	33.10	0	0.00	33.00	6	3,679	0.16%
2018/06/07	27	33.51	0	0.00	33.25	27	3,665	0.74%
2018/06/04	6	34.54	93	35.01	34.35	-87	3,699	-2.35%
2018/06/01	48	33.82	9	33.32	33.90	39	3,653	1.07%
2018/05/31	14	32.69	0	0.00	32.95	14	3,601	0.39%
2018/05/30	2	31.85	1	31.85	31.80	1	3,574	0.03%
2018/05/25	1	32.70	0	0.00	32.65	1	3,525	0.03%
2018/05/24	0	0.00	7	33.50	33.40	-7	3,497	-0.20%
2018/05/23	3	33.30	46	33.59	33.60	-43	3,467	-1.24%
2018/05/22	0	0.00	3	33.02	32.85	-3	3,420	-0.09%
2018/05/21	0	0.00	2	33.70	33.65	-2	3,393	-0.06%
2018/05/18	40	34.00	1	34.25	33.65	39	3,374	1.16%
2018/05/17	6	34.02	8.2	33.71	33.60	-2.2	3,329	-0.07%
2018/05/16	30	34.82	31.6	35.36	34.70	-1.6	3,257	-0.05%
2018/05/15	21	32.88	1	31.60	32.95	20	2,953	0.68%
2018/05/11	0	0.00	7	30.70	30.60	-7	2,851	-0.25%
2018/05/08	1	31.50	2	32.20	31.50	-1	2,755	-0.04%
2018/05/04	31	31.35	12	31.41	31.80	19	2,672	0.71%
2018/05/03	144	33.03	145	33.89	31.95	-1	2,570	-0.04%	大買/大賣/
2018/05/02	13	32.21	13.5	32.07	33.05	-0.5	2,180	-0.02%
2018/04/30	8	29.96	6	29.70	30.05	2	1,896	0.11%
2018/04/27	6	29.45	0	0.00	29.45	6	1,873	0.32%
2018/04/26	0	0.00	30	30.35	29.35	-30	1,864	-1.61%
2018/04/25	30	30.29	48	29.75	30.30	-18	1,828	-0.98%
2018/04/24	7	29.31	47	29.38	29.10	-40	1,763	-2.27%
2018/04/23	82	29.70	0	0.00	29.65	82	1,744	4.70%
2018/04/19	0	0.00	11	29.66	29.40	-11	1,755	-0.63%
2018/04/18	10	29.37	0	0.00	29.40	10	1,738	0.58%
2018/04/17	1	29.40	1	29.50	29.20	0	1,731	0.00%
2018/04/16	0	0.00	10	30.80	30.10	-10	1,714	-0.58%
2018/04/13	10	32.00	58	32.53	31.10	-48	1,682	-2.85%
2018/04/12	55	31.61	0	0.00	31.70	55	1,614	3.41%
2018/04/11	0	31.50	0	0.00	31.65	0	1,573	0.00%
2018/04/09	8.3	32.80	60	32.35	32.55	-51.7	1,485	-3.48%
2018/04/03	60	31.11	3.4	31.05	31.40	56.6	1,300	4.35%
2018/04/02	0	0.00	1	29.60	29.55	-1	1,203	-0.08%
2018/03/30	1	30.15	31	30.58	30.25	-30	1,171	-2.56%
2018/03/29	35	30.84	2	30.85	30.55	33	1,148	2.87%
2018/03/28	0	0.00	1	29.60	29.25	-1	1,046	-0.10%
2018/03/27	0	0.00	2	29.65	29.65	-2	1,034	-0.19%
2018/03/26	2	29.95	0	0.00	30.00	2	1,016	0.20%
2018/03/23	10	28.95	12	28.70	28.70	-2	971	-0.21%
2018/03/21	0	0.00	20	31.53	30.60	-20	906	-2.21%
2018/03/20	70.9	31.13	39.2	31.42	31.20	31.7	870	3.64%
2018/03/19	60	30.72	0	0.00	30.70	60	808	7.42%
2018/03/16	29	30.86	109	31.21	30.70	-80	782	-10.22%	大賣/
2018/03/15	10	30.60	1	29.85	30.70	9	646	1.39%
2018/03/14	1	28.30	0	0.00	29.30	1	565	0.18%
2018/03/09	4	29.38	3	29.37	29.20	1	496	0.20%
2018/03/07	1	29.25	0	0.00	29.30	1	415	0.24%
2018/03/01	0	0.00	1	27.45	27.35	-1	308	-0.32%
2018/02/26	1	27.00	0	0.00	27.30	1	299	0.33%
2018/02/12	2	26.65	0	0.00	26.70	2	300	0.67%
2018/02/07	1	25.80	0	0.00	25.60	1	291	0.34%
2018/01/23	0	0.00	1	26.85	26.70	-1	261	-0.38%
2018/01/16	0	0.00	10	28.55	27.60	-10	244	-4.08%
2018/01/11	10	26.60	0	0.00	26.25	10	194	5.14%