健喬 (4114)-臺銀-新竹券商分點個股進出

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
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
277張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30

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

健喬 (4114)籌碼相關－臺銀-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/11/21	0	0.00	2	35.05	34.90	-2	661	-0.30%
2024/11/20	0	0.00	8	34.76	34.70	-8	666	-1.20%
2024/11/18	1	34.26	5	34.65	34.25	-4	675	-0.59%
2024/11/14	2	35.77	2	35.95	35.30	0	668	0.00%
2024/11/13	0	0.00	1.1	36.66	36.70	-1.1	651	-0.17%
2024/11/12	3	36.78	2	36.95	36.70	1	664	0.15%
2024/11/11	0	0.00	0.1	37.00	36.95	-0.1	674	-0.02%
2024/11/08	1.1	36.55	0	0.00	36.55	1.1	680	0.16%
2024/11/05	0	0.00	1	36.55	36.50	-1	772	-0.13%
2024/11/04	0	0.00	1	36.55	36.55	-1	812	-0.12%
2024/10/30	0.1	36.30	0	0.00	36.20	0.1	895	0.01%
2024/10/28	1	36.65	0	0.00	36.60	1	939	0.11%
2024/10/24	0	0.00	1	36.70	36.65	-1	972	-0.10%
2024/10/23	1.7	36.75	0	0.00	36.70	1.7	1,007	0.17%
2024/10/18	0.1	36.85	0	0.00	36.75	0.1	1,063	0.01%
2024/10/11	2	36.85	0	0.00	36.85	2	1,072	0.19%
2024/10/09	2	37.05	0	0.00	37.05	2	1,070	0.19%
2024/10/08	0	0.00	1	37.25	37.20	-1	1,068	-0.09%
2024/10/01	1	37.40	0	0.00	37.45	1	1,145	0.09%
2024/09/20	1	37.50	8	37.43	37.30	-7	1,257	-0.56%
2024/09/19	0	0.00	1.4	37.33	37.30	-1.4	1,264	-0.11%
2024/09/13	2	37.75	0	0.00	37.65	2	1,307	0.15%
2024/09/04	3	37.47	0	0.00	37.40	3	1,403	0.21%
2024/08/29	0	0.00	1	38.00	38.00	-1	1,502	-0.07%
2024/08/20	1	38.05	0	0.00	37.80	1	1,538	0.06%
2024/08/15	0	0.00	2	38.03	38.10	-2	1,569	-0.13%
2024/08/14	1	37.20	0	0.00	37.10	1	1,595	0.06%
2024/08/09	2	36.93	0	0.00	36.75	2	1,635	0.12%
2024/08/08	1	40.40	0	0.00	40.40	1	1,614	0.06%
2024/08/07	0	0.00	5.2	40.08	40.55	-5.2	1,590	-0.33%
2024/08/06	3	38.37	0	0.00	38.90	3	1,579	0.19%
2024/08/05	6	39.43	0	0.00	38.95	6	1,549	0.39%
2024/08/02	0	0.00	3	41.75	41.30	-3	1,511	-0.20%
2024/08/01	0	0.00	6.2	41.54	41.65	-6.2	1,477	-0.42%
2024/07/31	0	0.00	1	40.90	40.90	-1	1,447	-0.07%
2024/07/30	0	0.00	1.5	40.63	40.90	-1.5	1,434	-0.11%
2024/07/29	0	0.00	13.4	40.39	40.25	-13.4	1,424	-0.94%
2024/07/26	0	0.00	1	40.95	40.85	-1	1,405	-0.07%
2024/07/23	2	40.75	9	40.44	40.50	-7	1,379	-0.51%
2024/07/22	3	39.45	0	0.00	39.40	3	1,350	0.22%
2024/07/18	0	0.00	1	40.05	40.50	-1	1,330	-0.08%
2024/07/12	0	0.00	0.2	39.85	39.75	-0.2	1,340	-0.01%
2024/07/09	4	39.63	0	0.00	39.70	4	1,355	0.30%
2024/07/05	2	39.98	1	40.00	40.00	1	1,326	0.08%
2024/07/04	5	40.80	3	40.75	40.75	2	1,303	0.15%
2024/07/03	0	0.00	1	41.30	41.25	-1	1,278	-0.08%
2024/07/02	1	41.20	1	41.25	41.30	0	1,278	0.00%
2024/06/28	1	41.30	0	0.00	41.15	1	1,258	0.08%
2024/06/27	4	41.60	0	0.00	41.35	4	1,276	0.31%
2024/06/26	1	41.70	7	41.80	41.70	-6	1,263	-0.47%
2024/06/24	1	41.50	0	0.00	41.30	1	1,297	0.08%
2024/06/21	2	41.40	0	0.00	41.40	2	1,295	0.15%
2024/06/20	0.5	40.85	0	0.00	41.10	0.5	1,285	0.04%
2024/06/18	3.7	41.33	0	41.45	41.45	3.7	1,260	0.29%
2024/06/17	0.3	41.70	1	41.40	41.40	-0.7	1,253	-0.06%
2024/06/14	1.5	40.98	0	0.00	40.95	1.5	1,234	0.12%
2024/06/11	0	0.00	0.1	40.80	40.95	-0.1	1,247	-0.01%
2024/06/07	6	41.23	0	0.00	41.05	6	1,276	0.47%
2024/06/06	0	0.00	1	40.50	40.30	-1	1,218	-0.08%
2024/06/05	0	0.00	3	40.50	40.55	-3	1,208	-0.25%
2024/06/03	0	0.00	2	40.10	40.05	-2	1,243	-0.16%
2024/05/31	0.2	40.00	0	0.00	39.95	0.2	1,242	0.02%
2024/05/29	0	0.00	1	39.95	40.00	-1	1,246	-0.08%
2024/05/24	1	39.45	0	0.00	39.55	1	1,248	0.08%
2024/05/23	2	39.63	1.1	39.65	39.50	0.9	1,261	0.07%
2024/05/17	3	40.27	1	39.90	40.25	2	1,214	0.16%
2024/05/14	6	39.76	1	39.60	39.65	5	1,241	0.40%
2024/05/13	0	0.00	1	39.60	39.55	-1	1,239	-0.08%
2024/05/10	5	39.45	0	0.00	39.55	5	1,236	0.40%
2024/05/09	0	0.00	1	39.30	39.10	-1	1,224	-0.08%
2024/04/30	0.3	38.80	0	0.00	38.55	0.3	1,211	0.02%
2024/04/22	1	37.95	0	0.00	37.85	1	1,271	0.08%
2024/04/19	0.1	38.15	0	0.00	37.90	0.1	1,266	0.00%
2024/04/18	0	0.00	2	38.40	38.70	-2	1,253	-0.16%
2024/04/16	0.1	38.20	0	0.00	37.95	0.1	1,257	0.00%
2024/04/15	5.1	38.70	0	0.00	38.65	5.1	1,278	0.39%
2024/04/10	0	0.00	1.4	39.54	39.40	-1.4	1,331	-0.10%
2024/04/09	0	0.00	1	39.80	39.70	-1	1,452	-0.07%
2024/04/03	0	0.00	6	39.55	39.75	-6	1,447	-0.41%
2024/04/01	2	39.90	0	0.00	39.95	2	1,452	0.14%
2024/03/29	3.1	39.41	0	0.00	39.25	3.1	1,433	0.22%
2024/03/28	7	40.01	1	39.80	39.55	6	1,446	0.41%
2024/03/27	0	39.60	0	0.00	39.85	0	1,441	0.00%
2024/03/25	0.1	39.25	4	39.15	39.15	-3.9	1,485	-0.26%
2024/03/20	1	39.05	0	0.00	39.00	1	1,535	0.07%
2024/03/19	0	0.00	1	39.15	39.15	-1	1,564	-0.06%
2024/03/18	0	0.00	2	38.85	38.85	-2	1,575	-0.13%
2024/03/15	3	38.90	2	38.78	38.60	1	1,628	0.06%
2024/03/14	2	38.85	1	39.15	39.05	1	1,648	0.06%
2024/03/13	0	0.00	3	39.00	38.65	-3	1,666	-0.18%
2024/03/11	0.1	37.65	6	37.50	37.60	-5.9	1,708	-0.35%
2024/03/08	1.4	37.60	20	37.70	37.55	-18.7	1,864	-1.00%
2024/03/07	10	38.34	2	38.68	38.80	8	1,972	0.41%
2024/03/06	0.1	38.80	1	38.70	38.65	-1	2,221	-0.04%
2024/03/04	1	38.75	0	0.00	38.75	1	2,434	0.04%
2024/03/01	1	38.90	0	0.00	38.90	1	3,161	0.03%
2024/02/29	2.1	38.90	0	0.00	39.00	2.1	3,461	0.06%
2024/02/27	2.7	38.93	0	0.00	39.05	2.7	3,451	0.08%
2024/02/23	3	38.50	0	0.00	38.50	3	3,440	0.09%
2024/02/22	0	0.00	0.1	39.20	39.05	-0.1	3,426	0.00%
2024/02/21	1.1	39.16	2.2	39.33	39.30	-1.1	3,421	-0.03%
2024/02/20	0.1	39.25	0	0.00	39.25	0.1	3,413	0.00%
2024/02/19	0	0.00	2	39.45	39.25	-2	3,405	-0.06%
2024/02/15	0.5	38.50	2	38.50	38.70	-1.5	3,348	-0.04%
2024/02/01	0	0.00	0	37.70	37.60	0	3,326	0.00%
2024/01/31	1.1	37.80	12	37.75	37.55	-10.9	3,338	-0.33%
2024/01/29	0	0.00	2	37.75	37.80	-2	3,360	-0.06%
2024/01/24	0.3	38.15	0	0.00	37.90	0.3	3,389	0.01%
2024/01/22	1	37.50	0	0.00	37.50	1	3,461	0.03%
2024/01/19	4	37.35	0	0.00	37.40	4	3,470	0.12%
2024/01/18	3.1	37.36	0	0.00	37.10	3.1	3,463	0.09%
2024/01/17	3.2	37.51	0	0.00	37.40	3.2	3,431	0.09%
2024/01/16	0.1	38.50	0	0.00	38.30	0.1	3,413	0.00%
2024/01/12	2	38.43	0	0.00	38.20	2	3,406	0.06%
2024/01/10	3	38.40	0	0.00	38.25	3	3,406	0.09%
2024/01/09	8	38.50	5	38.35	38.40	3	3,408	0.09%
2024/01/08	1	39.45	0	0.00	39.30	1	3,366	0.03%
2024/01/05	0	0.00	1	39.60	39.50	-1	3,347	-0.03%
2024/01/04	0	0.00	5	39.35	39.15	-5	3,316	-0.15%
2024/01/03	20	40.20	26	39.76	39.35	-6	3,307	-0.18%
2024/01/02	1	38.75	0	0.00	38.85	1	3,165	0.03%
2023/12/28	4	38.56	0	0.00	38.40	4	3,157	0.13%
2023/12/26	0	0.00	1	38.60	38.55	-1	3,141	-0.03%
2023/12/25	0.1	38.90	30	38.57	38.50	-30	3,137	-0.95%
2023/12/22	1	39.60	1	39.55	39.15	0	3,119	0.00%
2023/12/21	11	39.34	1	39.65	39.75	10	3,101	0.32%
2023/12/20	1	39.30	1	39.70	39.30	0	3,043	0.00%
2023/12/19	2	39.05	0	0.00	38.95	2	3,013	0.07%
2023/12/18	5	39.10	0	39.15	39.10	5	2,994	0.17%
2023/12/14	2.8	38.50	1	38.50	38.35	1.8	2,962	0.06%
2023/12/13	20	38.60	3	38.90	38.65	17	2,934	0.58%
2023/12/12	19.1	39.48	4	39.10	38.90	15.1	2,911	0.52%
2023/12/11	4	39.76	0	0.00	39.65	4	2,855	0.14%
2023/12/08	1	40.10	0	0.00	40.10	1	2,830	0.04%
2023/12/07	6	40.75	4	40.94	40.75	2	2,789	0.07%
2023/12/06	0	0.00	3	41.40	41.50	-3	2,751	-0.11%
2023/12/05	1	42.85	24	41.71	41.50	-23	2,718	-0.85%
2023/12/04	5.3	41.91	12	42.05	41.95	-6.8	2,575	-0.26%
2023/12/01	35	41.47	12.5	41.64	41.30	22.5	2,423	0.93%
2023/11/30	6	40.79	19	40.39	40.20	-13	2,155	-0.60%
2023/11/29	1	41.30	4.2	41.31	41.10	-3.2	2,056	-0.15%
2023/11/28	129.1	41.81	107.3	41.68	42.00	21.8	1,935	1.13%	大買/大賣/
2023/11/27	4	41.23	11.3	41.53	41.55	-7.3	1,209	-0.61%
2023/11/24	0	37.90	0	0.00	37.80	0	907	0.00%
2023/11/22	1	37.70	10	37.70	37.60	-9	893	-1.01%
2023/11/20	1	37.60	0	0.00	37.65	1	916	0.11%
2023/11/14	0.3	36.89	0	0.00	36.80	0.3	931	0.03%
2023/11/13	0.3	36.83	0	0.00	36.60	0.3	948	0.03%
2023/11/10	2.1	37.01	0	0.00	37.00	2.1	950	0.22%
2023/11/09	0.1	37.55	0	0.00	37.25	0.1	960	0.01%
2023/11/08	1	37.80	8	37.68	37.70	-7	1,053	-0.66%
2023/11/07	11	38.03	3.1	37.79	37.75	7.9	1,076	0.73%
2023/11/02	0	0.00	11	37.31	37.35	-11	1,173	-0.94%
2023/11/01	5	38.01	2	37.85	37.35	3	1,269	0.24%
2023/10/31	3	37.45	0	0.00	37.55	3	1,287	0.23%
2023/10/30	7	38.23	0	0.00	37.90	7	1,296	0.54%
2023/10/27	0	0.00	1	37.40	37.40	-1	1,247	-0.08%
2023/10/26	2	36.28	0	0.00	36.25	2	1,248	0.16%
2023/10/25	0	0.00	0	36.60	36.60	0	1,263	0.00%
2023/10/24	0	36.50	1.1	36.45	36.55	-1.1	1,274	-0.09%
2023/10/23	0	36.45	0	36.20	36.05	0	1,293	0.00%
2023/10/20	1	35.80	0.2	35.70	35.75	0.9	1,326	0.07%
2023/10/19	0	0.00	1.1	36.23	36.00	-1.1	1,347	-0.08%
2023/10/18	0.1	35.80	10.9	35.56	35.65	-10.9	1,367	-0.79%
2023/10/17	1.1	36.68	26	36.65	36.15	-24.9	1,396	-1.78%
2023/10/16	0.1	37.00	0	0.00	36.80	0.1	1,448	0.01%
2023/10/13	3	37.02	0	0.00	36.85	3	1,476	0.21%
2023/10/12	1	37.15	0	0.00	36.95	1	1,508	0.07%
2023/10/11	0.1	37.30	0	0.00	37.05	0.1	1,527	0.01%
2023/10/03	0.3	37.80	0	0.00	37.50	0.3	1,617	0.02%
2023/09/28	23	38.00	0	0.00	37.95	23	1,689	1.36%
2023/09/22	0	0.00	1	37.25	37.20	-1	1,769	-0.06%
2023/09/21	0.8	37.73	0	0.00	37.10	0.8	1,799	0.04%
2023/09/20	1	38.00	1.1	38.05	38.00	-0.1	1,842	0.00%
2023/09/19	0.5	38.07	0	0.00	38.05	0.5	1,897	0.03%
2023/09/18	0.1	37.75	0	0.00	37.70	0.1	1,919	0.01%
2023/09/15	1	37.50	0	0.00	37.55	1	1,970	0.05%
2023/09/08	1	37.55	0	0.00	37.05	1	2,126	0.05%
2023/09/05	1	36.55	0	0.00	36.50	1	2,191	0.05%
2023/09/04	1	36.30	0	0.00	36.50	1	2,236	0.04%
2023/09/01	0.2	36.65	0	0.00	36.45	0.2	2,308	0.01%
2023/08/30	1	36.05	0	0.00	36.05	1	2,373	0.04%
2023/08/29	0.1	35.90	0	0.00	35.65	0.1	2,390	0.00%
2023/08/28	0.1	36.10	0	0.00	35.80	0.1	2,413	0.00%
2023/08/22	1	36.40	2	36.10	36.15	-1	2,515	-0.04%
2023/08/21	1	36.50	0	0.00	36.55	1	2,552	0.04%
2023/08/18	2	35.95	2	35.78	35.75	0	2,639	0.00%
2023/08/17	0.1	35.30	0	0.00	35.85	0.1	2,676	0.00%
2023/08/16	0.1	35.40	0	0.00	35.45	0.1	2,686	0.00%
2023/08/15	0	0.00	2	35.60	35.75	-2	2,715	-0.07%
2023/08/14	0.1	35.65	0	0.00	35.65	0.1	2,730	0.00%
2023/08/11	1.2	38.76	0	0.00	38.70	1.2	2,657	0.05%
2023/08/08	4	40.34	1.1	40.00	39.90	3	2,795	0.11%
2023/08/07	1.1	44.44	4.3	44.34	44.45	-3.2	2,856	-0.11%
2023/08/04	0	0.00	0.2	43.50	43.90	-0.2	2,806	-0.01%
2023/07/31	0.6	43.40	0	0.00	43.30	0.6	3,292	0.02%
2023/07/28	1	43.05	0	0.00	43.15	1	3,478	0.03%
2023/07/26	0.1	43.61	0.1	43.80	43.25	0.1	3,622	0.00%
2023/07/25	0	0.00	1	43.56	43.95	-1	3,795	-0.03%
2023/07/21	5	43.95	0	0.00	43.45	5	3,883	0.13%
2023/07/19	11	44.17	0.1	44.35	43.90	10.9	4,176	0.26%
2023/07/18	0.1	43.55	0	0.00	43.25	0.1	4,285	0.00%
2023/07/17	0	0.00	1	43.65	43.85	-1	4,584	-0.02%
2023/07/14	0	0.00	0.5	43.20	43.05	-0.5	4,739	-0.01%
2023/07/13	0.2	42.63	1.3	42.54	42.50	-1.2	4,870	-0.02%
2023/07/12	5.3	42.73	1	42.81	42.60	4.3	5,127	0.08%
2023/07/11	0	0.00	0	43.70	43.30	0	5,238	0.00%
2023/07/10	2	43.60	0	0.00	43.50	2	5,397	0.04%
2023/07/07	8.2	43.99	9	43.54	43.40	-0.9	5,761	-0.01%
2023/07/06	0.1	43.15	1	43.20	42.85	-0.9	5,753	-0.02%
2023/07/05	0	0.00	3	43.47	43.20	-3	5,848	-0.05%
2023/07/04	3.3	43.15	0	0.00	43.10	3.3	5,966	0.05%
2023/06/30	4	44.20	0	0.00	43.95	4	6,119	0.07%
2023/06/29	0.7	44.10	1	43.70	43.95	-0.3	6,185	0.00%
2023/06/28	1	43.95	1	43.80	43.70	0	6,305	0.00%
2023/06/26	0	0.00	2	42.73	43.25	-2	6,296	-0.03%
2023/06/21	13.3	42.41	0	0.00	42.15	13.3	6,309	0.21%
2023/06/20	17.2	43.05	0	0.00	43.00	17.2	6,279	0.27%
2023/06/19	5.2	44.01	0	0.00	43.90	5.2	6,249	0.08%
2023/06/16	0.7	44.75	0	0.00	44.40	0.7	6,234	0.01%
2023/06/15	1	44.50	0	0.00	44.65	1	6,288	0.02%
2023/06/13	0	44.90	0	0.00	44.75	0	6,449	0.00%
2023/06/12	0	0.00	4	44.96	44.85	-4	6,500	-0.06%
2023/06/09	0	0.00	3	45.28	45.55	-3	6,586	-0.05%
2023/06/08	5.1	44.73	0.1	44.75	44.55	5	6,624	0.08%
2023/06/07	1	45.80	1	45.85	45.35	0	6,732	0.00%
2023/06/05	0	44.50	0	0.00	44.75	0	6,935	0.00%
2023/06/02	0	0.00	6	44.14	44.15	-6	7,084	-0.08%
2023/05/31	0.1	43.98	1	43.85	44.45	-0.9	7,420	-0.01%
2023/05/30	9	44.09	0.9	44.18	43.95	8.1	7,506	0.11%
2023/05/29	1.1	44.45	2	44.40	44.40	-0.9	7,634	-0.01%
2023/05/26	1.2	44.63	6.8	44.77	44.55	-5.6	7,817	-0.07%
2023/05/25	0.1	45.50	1	45.50	45.20	-0.9	7,913	-0.01%
2023/05/24	1.1	46.48	2.5	46.49	45.85	-1.4	8,236	-0.02%
2023/05/23	1	45.50	2	45.38	45.50	-1	8,478	-0.01%
2023/05/22	0	0.00	1.1	44.56	44.55	-1.1	8,545	-0.01%
2023/05/19	7	44.27	0	0.00	44.20	7	8,617	0.08%
2023/05/18	6	44.62	1	44.90	44.60	5	8,727	0.06%
2023/05/17	2	44.85	0	0.00	44.85	2	8,980	0.02%
2023/05/15	8	44.01	2.1	44.14	44.10	5.9	10,171	0.06%
2023/05/12	19	44.65	6	44.63	44.85	13	10,435	0.12%
2023/05/11	3	45.92	3	45.78	45.25	0	10,758	0.00%
2023/05/10	1	47.00	1	46.95	46.85	0	11,241	0.00%
2023/05/09	3	46.88	0	0.00	46.75	3	11,720	0.03%
2023/05/08	7	47.77	3	47.93	47.50	4	11,886	0.03%
2023/05/05	15	48.76	13	49.17	48.15	2	12,075	0.02%
2023/05/04	2	48.75	8	48.91	49.00	-6	11,930	-0.05%
2023/05/03	0	0.00	1	48.00	48.10	-1	11,896	-0.01%
2023/05/02	2	48.08	0	0.00	47.95	2	12,059	0.02%
2023/04/28	4	47.48	15	47.42	47.80	-11	12,211	-0.09%
2023/04/27	8	45.65	3	46.12	45.80	5	12,194	0.04%
2023/04/26	3	45.62	2	45.83	46.30	1	12,320	0.01%
2023/04/25	21	47.06	10	47.15	46.40	11	12,432	0.09%
2023/04/24	2	47.10	8	46.67	47.30	-6	12,450	-0.05%
2023/04/21	34	45.44	15	45.59	45.20	19	12,536	0.15%
2023/04/20	9	47.05	4	47.75	46.50	5	12,613	0.04%
2023/04/19	2	49.00	9	48.94	48.80	-7	12,677	-0.06%
2023/04/18	1	48.00	2	48.50	48.00	-1	13,175	-0.01%
2023/04/17	4	48.99	8	48.83	48.85	-4	13,291	-0.03%
2023/04/14	7	48.04	0	0.00	47.45	7	13,336	0.05%
2023/04/13	9	47.83	3	47.75	47.85	6	13,703	0.04%
2023/04/12	3	47.47	6	47.83	46.95	-3	13,914	-0.02%
2023/04/11	1	45.85	0	0.00	45.80	1	14,347	0.01%
2023/04/10	2	46.08	5	46.23	46.00	-3	14,911	-0.02%
2023/04/07	4	47.25	2	47.20	47.20	2	15,632	0.01%
2023/04/06	2	46.70	12.5	47.00	46.50	-10.5	16,785	-0.06%
2023/03/31	0	0.00	5	45.75	45.75	-5	17,427	-0.03%
2023/03/30	3	46.12	1	45.75	45.65	2	18,029	0.01%
2023/03/29	19	45.86	9.5	45.37	45.95	9.5	18,545	0.05%
2023/03/28	0	0.00	2	44.30	44.40	-2	19,187	-0.01%
2023/03/27	3	44.93	0	0.00	45.00	3	20,402	0.01%
2023/03/24	4	44.06	0	0.00	44.50	4	21,084	0.02%
2023/03/23	0	0.00	7	44.14	43.90	-7	21,599	-0.03%
2023/03/22	1	43.95	0	0.00	43.90	1	22,585	0.00%
2023/03/20	0	0.00	2	43.43	43.70	-2	24,698	-0.01%
2023/03/17	0	0.00	2	44.35	43.50	-2	25,794	-0.01%
2023/03/16	1	43.90	6	44.58	43.90	-5	27,136	-0.02%
2023/03/15	4	45.45	0	0.00	45.40	4	28,137	0.01%
2023/03/14	5	45.10	0	0.00	45.25	5	28,723	0.02%
2023/03/13	0	0.00	1	44.55	44.30	-1	28,816	0.00%
2023/03/10	4	44.79	13	44.85	44.55	-9	28,767	-0.03%
2023/03/09	1	46.65	3.5	46.51	46.05	-2.5	28,666	-0.01%
2023/03/08	4	47.19	2	47.35	47.05	2	28,518	0.01%
2023/03/07	2	48.40	6	48.52	47.75	-4	28,394	-0.01%
2023/03/06	7.5	48.76	1	48.90	48.60	6.5	28,290	0.02%
2023/03/03	2	48.33	5	48.34	48.40	-3	28,177	-0.01%
2023/03/02	0	0.00	8	47.35	47.40	-8	28,079	-0.03%
2023/03/01	11	48.16	3	47.65	46.90	8	28,058	0.03%
2023/02/24	2	47.88	1	48.05	47.75	1	28,020	0.00%
2023/02/23	7	48.21	43	47.44	48.40	-36	27,889	-0.13%
2023/02/22	6	47.78	4	48.85	47.60	2	27,834	0.01%
2023/02/21	7	48.63	13.2	48.05	48.90	-6.2	27,624	-0.02%
2023/02/20	0	0.00	3	47.37	47.20	-3	27,415	-0.01%
2023/02/17	3	47.17	9	47.13	46.90	-6	27,361	-0.02%
2023/02/16	3	47.00	5.1	46.95	47.15	-2.1	27,315	-0.01%
2023/02/15	9	47.19	2	47.60	47.00	7	27,265	0.03%
2023/02/14	77.1	48.24	17	48.09	48.15	60.1	27,087	0.22%
2023/02/13	20	48.32	15	48.34	48.80	5	26,635	0.02%
2023/02/10	17.1	47.31	7	47.09	46.30	10.1	26,062	0.04%
2023/02/09	10.3	47.67	82	47.51	46.80	-71.7	25,768	-0.28%
2023/02/08	84	47.25	9	47.07	47.40	75	25,344	0.30%
2023/02/07	6	45.53	6	45.25	45.95	0	24,736	0.00%
2023/02/06	4	44.04	1.1	44.50	44.10	2.9	24,247	0.01%
2023/02/03	2	43.38	0	0.00	43.40	2	24,031	0.01%
2023/02/02	2	42.93	4	43.68	44.10	-2	23,776	-0.01%
2023/01/31	3	43.10	5	43.00	42.60	-2	23,426	-0.01%
2023/01/30	0	0.00	4	43.80	43.40	-4	23,222	-0.02%
2023/01/17	5	45.36	3	44.65	44.80	2	23,022	0.01%
2023/01/16	2	45.15	6	44.60	45.30	-4	22,892	-0.02%
2023/01/13	4	44.08	0	0.00	43.95	4	22,776	0.02%
2023/01/12	0	0.00	1	43.40	43.55	-1	22,618	0.00%
2023/01/11	0	0.00	8	45.29	44.55	-8	22,398	-0.04%
2023/01/10	8	45.13	1	45.25	45.05	7	22,217	0.03%
2023/01/09	26	45.00	22	45.26	46.35	4	22,043	0.02%
2023/01/06	43	45.68	40	45.59	44.80	3	21,755	0.01%
2023/01/05	14	44.96	11	45.16	44.75	3	21,172	0.01%
2023/01/04	5	46.34	5	46.21	45.60	0	20,962	0.00%
2023/01/03	3	47.05	2	46.00	46.00	1	20,719	0.00%
2022/12/30	18	48.71	15	48.95	48.70	3	20,303	0.01%
2022/12/29	56	48.66	98	48.92	49.60	-42	19,937	-0.21%
2022/12/28	8	49.21	7	49.50	47.70	1	19,220	0.01%
2022/12/27	25.1	50.45	1	50.80	49.20	24.1	18,703	0.13%
2022/12/26	76	53.44	31	53.65	53.00	45	17,936	0.25%
2022/12/23	44	51.47	41	51.82	51.60	3	16,730	0.02%
2022/12/22	4	50.49	6	50.33	51.90	-2	16,072	-0.01%
2022/12/21	2	51.40	21	51.61	50.40	-19	15,525	-0.12%
2022/12/20	12	49.91	6	50.09	50.10	6	15,041	0.04%
2022/12/19	48	53.06	46	53.08	52.00	2	14,377	0.01%
2022/12/16	32	51.03	49	51.99	50.20	-17	13,240	-0.13%
2022/12/15	28	51.95	8	51.11	50.80	20	12,817	0.16%
2022/12/14	27	50.49	34	51.07	52.20	-7	12,383	-0.06%
2022/12/13	92	51.14	83	51.34	51.00	9	11,549	0.08%
2022/12/12	14	48.79	15	48.90	48.15	-1	10,331	-0.01%
2022/12/09	17	47.90	15	47.82	48.50	2	9,634	0.02%
2022/12/08	13	44.76	13	44.84	46.40	0	8,635	0.00%
2022/12/07	30	43.86	31.1	44.31	45.10	-1.1	7,546	-0.01%
2022/12/06	3	40.03	8	39.40	41.00	-5	6,731	-0.07%
2022/12/05	2	37.65	0	0.00	38.65	2	6,303	0.03%
2022/11/30	1	36.15	0	0.00	35.90	1	6,768	0.01%
2022/11/28	1	36.05	1	36.10	36.20	0	7,308	0.00%
2022/11/25	0.1	35.46	1	36.30	35.30	-0.9	7,745	-0.01%
2022/11/24	0	0.00	2	37.50	36.40	-2	8,558	-0.02%
2022/11/23	1	36.90	1	37.05	37.10	0	8,674	0.00%
2022/11/22	2	37.13	0	0.00	36.60	2	8,770	0.02%
2022/11/21	0	0.00	1	36.60	36.95	-1	8,998	-0.01%
2022/11/18	0	0.00	0.5	36.00	36.10	-0.5	9,449	-0.01%
2022/11/17	0	0.00	1	36.55	36.35	-1	10,198	-0.01%
2022/11/16	6	36.07	5	36.23	36.30	1	10,604	0.01%
2022/11/14	0	0.00	0.3	35.90	35.75	-0.3	12,435	0.00%
2022/11/10	1	35.75	2	36.03	35.30	-1	13,028	-0.01%
2022/11/09	1	35.60	1	35.85	35.65	0	13,130	0.00%
2022/11/08	2	36.13	2.5	35.77	35.30	-0.5	13,127	0.00%
2022/11/07	0	0.00	1	34.15	34.50	-1	13,250	-0.01%
2022/11/03	0	0.00	2	34.10	34.10	-2	13,565	-0.01%
2022/11/01	1	33.55	1	33.50	33.60	0	13,774	0.00%
2022/10/28	0	0.00	1	32.20	32.00	-1	14,081	-0.01%
2022/10/26	0	0.00	0	31.55	31.40	0	14,280	0.00%
2022/10/25	0	0.00	5	31.40	31.20	-5	14,342	-0.04%
2022/10/24	0	0.00	0	32.30	31.85	0	14,402	0.00%
2022/10/20	1	33.15	0	32.90	33.05	1	14,587	0.01%
2022/10/19	0	0.00	0	33.80	33.85	0	14,875	0.00%
2022/10/18	1	34.10	0	34.05	33.90	1	15,267	0.01%
2022/10/17	4.1	34.28	0	33.75	33.80	4.1	15,449	0.03%
2022/10/14	5	34.85	9.1	34.67	34.70	-4	15,441	-0.03%
2022/10/13	8.8	32.61	8.2	34.26	32.40	0.6	15,470	0.00%
2022/10/12	2	34.68	0.1	34.63	34.70	1.9	15,513	0.01%
2022/10/06	0	0.00	0	35.70	35.85	0	16,075	0.00%
2022/10/05	0	35.75	1	35.72	35.60	-1	16,332	-0.01%
2022/10/04	1	36.20	1	36.45	36.40	0	16,389	0.00%
2022/10/03	0	0.00	2	35.40	35.40	-2	16,450	-0.01%
2022/09/30	3	35.63	0	0.00	35.65	3	16,493	0.02%
2022/09/29	3	35.82	6	35.73	35.65	-3	16,499	-0.02%
2022/09/28	1	34.85	0	35.00	34.00	1	16,511	0.01%
2022/09/27	3	35.78	95	35.21	36.05	-92	16,676	-0.55%
2022/09/26	8	34.75	8	35.00	35.00	0	16,714	0.00%
2022/09/23	45.1	36.79	87	36.59	36.30	-41.9	16,860	-0.25%
2022/09/22	5	37.89	0	0.00	37.65	5	17,337	0.03%
2022/09/21	20	37.13	20	36.90	37.50	0	17,598	0.00%
2022/09/20	0	0.00	1	36.90	37.20	-1	17,765	-0.01%
2022/09/19	10	36.20	0	0.00	36.20	10	17,885	0.06%
2022/09/16	20.1	37.39	16	37.63	37.00	4.1	18,239	0.02%
2022/09/15	12	38.13	11	38.21	38.10	1	18,246	0.01%
2022/09/14	6	39.13	6	39.30	38.90	0	18,213	0.00%
2022/09/13	21.3	39.11	5	39.45	39.50	16.3	17,954	0.09%
2022/09/12	3	38.63	4	38.85	39.10	-1	18,058	-0.01%
2022/09/08	0	0.00	2	38.08	38.60	-2	17,869	-0.01%
2022/09/07	21	37.45	26	37.41	37.45	-5	17,718	-0.03%
2022/09/06	23	37.74	24	36.59	36.80	-1	17,490	-0.01%
2022/09/02	4	38.45	6	38.83	38.95	-2	17,038	-0.01%
2022/09/01	2	39.50	12.5	39.21	38.50	-10.5	16,780	-0.06%
2022/08/31	13.5	39.41	22.1	39.32	39.15	-8.6	16,307	-0.05%
2022/08/30	2	37.43	2	37.65	38.20	0	15,420	0.00%
2022/08/29	4	37.06	7	37.06	36.85	-3	15,276	-0.02%
2022/08/26	19	38.20	11	38.37	37.70	8	15,086	0.05%
2022/08/25	18	38.37	6	38.15	38.40	12	14,733	0.08%
2022/08/24	5	37.36	5	37.72	38.60	0	14,197	0.00%
2022/08/23	10	36.40	7.1	36.27	36.25	2.9	13,374	0.02%
2022/08/22	133	39.24	24	39.35	38.80	109	12,812	0.85%	大買/鉅額交易
2022/08/19	20	36.95	30.1	36.52	37.80	-10.1	11,549	-0.09%
2022/08/18	12	34.06	22.7	34.73	34.40	-10.7	10,791	-0.10%
2022/08/17	5	32.68	13	32.76	32.45	-8	10,213	-0.08%
2022/08/16	11	32.93	14	32.95	32.75	-3	10,044	-0.03%
2022/08/15	24.5	31.46	4.1	31.57	31.85	20.4	9,833	0.21%
2022/08/12	5	32.15	17	32.08	31.75	-12	9,737	-0.12%
2022/08/09	70	32.20	78	32.31	32.25	-8	9,134	-0.09%
2022/08/08	4	31.20	0	0.00	32.00	4	9,054	0.04%
2022/08/04	5	31.28	4	31.50	31.60	1	8,694	0.01%
2022/08/03	4	31.35	10.2	31.40	31.40	-6.2	8,557	-0.07%
2022/08/02	4	31.20	0	0.00	31.15	4	8,478	0.05%
2022/08/01	0	0.00	4	31.55	31.80	-4	8,336	-0.05%
2022/07/29	1	31.15	8	31.50	31.20	-7	8,250	-0.08%
2022/07/28	10	31.52	1	31.15	31.90	9	8,149	0.11%
2022/07/26	20	31.92	22	31.57	31.50	-2	7,878	-0.03%
2022/07/25	31	32.04	34	32.24	32.60	-3	7,561	-0.04%
2022/07/22	11	31.05	5	30.44	31.55	6	7,174	0.08%
2022/07/21	0	0.00	3	29.70	29.65	-3	6,983	-0.04%
2022/07/20	0	0.00	6	30.30	30.10	-6	6,930	-0.09%
2022/07/19	1	31.00	0	0.00	31.00	1	6,846	0.01%
2022/07/18	1	31.00	1	31.25	31.60	0	6,753	0.00%
2022/07/15	13	32.34	0	0.00	31.70	13	6,673	0.19%
2022/07/14	43	32.09	48	32.26	31.90	-5	6,479	-0.08%
2022/07/13	15	31.56	6	30.55	31.90	9	6,177	0.15%
2022/07/12	2	30.00	1	29.50	30.00	1	5,992	0.02%
2022/07/11	16	28.99	10	29.15	29.60	6	5,961	0.10%
2022/07/08	1.4	32.27	0	0.00	32.10	1.4	5,857	0.02%
2022/07/07	0	0.00	1	31.95	32.05	-1	5,767	-0.02%
2022/07/06	1	31.40	0	0.00	31.40	1	5,707	0.02%
2022/07/05	8	32.66	2	33.20	33.55	6	5,586	0.11%
2022/07/01	2	32.15	5	32.00	31.50	-3	5,171	-0.06%
2022/06/30	10	34.49	8	33.94	33.05	2	4,930	0.04%
2022/06/29	9	34.06	27.1	34.03	34.85	-18.1	4,321	-0.42%
2022/06/28	4	34.05	43	34.35	32.40	-39	3,774	-1.03%
2022/06/27	30	33.76	73	33.94	33.95	-43	3,544	-1.21%
2022/06/24	28	32.95	87	32.33	33.50	-59	3,251	-1.81%
2022/06/23	1	30.80	0	0.00	30.90	1	2,785	0.04%
2022/06/22	6	29.83	2	30.05	29.85	4	2,629	0.15%
2022/06/21	1	29.15	0	0.00	30.15	1	2,485	0.04%
2022/06/20	8	30.78	51	31.02	29.30	-43	2,363	-1.82%
2022/06/17	3	29.05	0	0.00	28.95	3	1,993	0.15%
2022/06/16	1	28.85	0	0.00	28.85	1	1,952	0.05%
2022/06/15	0	0.00	1	28.75	28.85	-1	1,889	-0.05%
2022/06/13	1	28.25	2	28.25	28.25	-1	1,835	-0.05%
2022/06/10	3	27.88	0	0.00	28.85	3	1,784	0.17%
2022/06/09	20	28.08	20	28.05	27.95	0	1,705	0.00%
2022/06/08	0	0.00	3	27.40	27.50	-3	1,671	-0.18%
2022/06/06	3	27.00	0	0.00	27.00	3	1,608	0.19%
2022/06/02	0	0.00	3	26.40	26.60	-3	1,612	-0.19%
2022/05/27	0.2	26.07	0	0.00	26.20	0.2	1,661	0.01%
2022/05/16	3	26.70	0	0.00	26.70	3	1,787	0.17%
2022/05/13	0	0.00	1	26.05	26.10	-1	1,756	-0.06%
2022/05/12	2	25.55	0	0.00	25.45	2	1,750	0.11%
2022/05/09	0	0.00	3	26.40	26.15	-3	1,739	-0.17%
2022/05/06	6	26.71	1	26.75	26.75	5	1,720	0.29%
2022/04/27	2	27.38	0	0.00	27.65	2	1,662	0.12%
2022/04/26	0	0.00	1	27.40	27.30	-1	1,634	-0.06%
2022/04/25	0	0.00	1	27.70	27.30	-1	1,620	-0.06%
2022/04/22	0	0.00	4	28.30	28.25	-4	1,574	-0.25%
2022/04/21	4	28.15	0	0.00	28.70	4	1,524	0.26%
2022/04/20	12	27.69	0	0.00	27.85	12	1,444	0.83%
2022/04/19	0	0.00	11	28.01	27.95	-11	1,384	-0.79%
2022/04/18	8	28.63	7	28.95	28.95	1	1,321	0.08%
2022/04/15	2	28.33	1	27.65	27.65	1	1,223	0.08%
2022/04/12	8	26.75	0	0.00	26.70	8	1,055	0.76%
2022/04/07	3	25.87	0	0.00	26.00	3	994	0.30%
2022/04/06	0	0.00	1	25.95	26.00	-1	983	-0.10%
2022/04/01	2	25.38	0	0.00	25.50	2	948	0.21%
2022/03/31	2	25.40	2	25.20	25.10	0	945	0.00%
2022/03/29	0	0.00	1	24.85	24.90	-1	863	-0.12%
2022/03/28	1	24.85	0	0.00	24.85	1	857	0.12%
2022/03/24	0	0.00	2	24.90	24.90	-2	870	-0.23%
2022/03/16	6	23.98	2	23.95	24.00	4	1,001	0.40%
2022/03/15	1	24.05	0	0.00	24.15	1	1,006	0.10%
2022/03/14	5	24.25	8	24.26	24.25	-3	997	-0.30%
2022/03/11	1	24.30	4	24.30	24.35	-3	993	-0.30%
2022/03/10	0	0.00	9	24.63	24.55	-9	991	-0.91%
2022/03/09	1	24.60	0	0.00	24.55	1	983	0.10%
2022/03/08	6	24.50	2	24.50	24.55	4	981	0.41%
2022/03/07	2	24.65	0	0.00	24.35	2	966	0.21%
2022/03/04	2	24.95	2	24.90	24.90	0	950	0.00%
2022/03/03	8	25.13	0	0.00	25.15	8	946	0.85%
2022/03/02	1	24.95	0	0.00	24.95	1	924	0.11%
2022/03/01	3	24.80	0	0.00	24.80	3	915	0.33%
2022/02/25	10	24.63	5	24.55	24.70	5	900	0.56%
2022/02/24	0	0.00	4	24.30	24.15	-4	880	-0.45%
2022/02/23	5	24.60	3.2	24.55	24.70	1.8	855	0.21%
2022/02/22	2	24.80	3	24.65	24.65	-1	846	-0.12%
2022/02/21	1	24.85	0	0.00	24.85	1	825	0.12%
2022/02/18	1	24.75	0	0.00	24.75	1	806	0.12%
2022/02/17	1	24.70	0	0.00	24.60	1	790	0.13%
2022/02/16	1	24.50	5	24.40	24.50	-4	777	-0.51%
2022/02/15	0	0.00	10	24.31	24.25	-10	766	-1.30%
2022/02/14	1	24.15	8	24.15	24.10	-7	765	-0.91%
2022/02/11	3	24.35	0	0.00	24.30	3	757	0.40%
2022/02/10	5	24.02	0	0.00	24.05	5	727	0.69%
2022/02/09	7	24.00	0	0.00	24.05	7	725	0.96%
2022/01/26	0	0.00	20.5	23.30	23.30	-20.5	719	-2.85%
2022/01/25	3	23.40	0	0.00	23.30	3	716	0.42%
2022/01/21	10	23.60	0	0.00	23.60	10	697	1.43%
2022/01/11	0	0.00	13	24.05	23.85	-13	655	-1.98%
2022/01/10	1	24.20	0	0.00	24.15	1	639	0.16%
2022/01/07	0	0.00	1	24.10	24.10	-1	624	-0.16%
2022/01/06	5	23.80	0	0.00	23.75	5	596	0.84%
2022/01/05	1	23.80	0	0.00	23.75	1	589	0.17%
2021/12/27	0	0.00	0.4	23.60	23.60	-0.4	553	-0.07%
2021/12/14	1	24.45	46	24.69	23.85	-45	551	-8.17%
2021/12/09	31	22.80	30	23.20	22.80	1	443	0.23%
2021/12/02	8	22.45	0	0.00	22.40	8	453	1.76%
2021/11/29	30	22.40	0	0.00	22.30	30	450	6.66%
2021/11/19	6	22.80	0	0.00	22.75	6	435	1.38%
2021/11/15	5	22.75	0	0.00	22.80	5	432	1.16%
2021/11/12	1	22.90	0	0.00	22.85	1	437	0.23%
2021/11/04	0	0.00	1.1	23.01	23.00	-1.1	433	-0.26%
2021/11/01	3	23.00	0	0.00	23.00	3	431	0.70%
2021/10/28	3	23.05	0	0.00	23.15	3	436	0.69%
2021/10/26	2	22.95	0	0.00	23.05	2	435	0.46%
2021/10/05	1	23.00	0	0.00	23.00	1	547	0.18%
2021/09/30	2	23.73	0	0.00	23.80	2	548	0.36%
2021/09/24	5	23.35	0	0.00	23.50	5	563	0.89%
2021/09/23	1	23.00	0	0.00	23.00	1	577	0.17%
2021/09/09	0	0.00	10	25.63	25.65	-10	605	-1.65%
2021/09/08	10	25.65	0	0.00	25.50	10	602	1.66%
2021/09/06	1	25.15	0	0.00	25.15	1	602	0.17%
2021/08/31	8	25.15	0	0.00	25.25	8	626	1.28%
2021/08/24	2	24.70	0	0.00	24.80	2	681	0.29%
2021/08/19	1	24.65	0	0.00	24.45	1	710	0.14%
2021/07/22	2	25.55	0	0.00	25.50	2	1,107	0.18%
2021/07/20	0	0.00	82	26.04	25.75	-82	1,141	-7.18%
2021/07/14	0	0.00	2	25.30	25.15	-2	1,154	-0.17%
2021/07/02	0	0.00	3	25.70	25.75	-3	1,281	-0.23%
2021/06/30	3	26.00	0	0.00	25.95	3	1,293	0.23%
2021/06/29	27	26.10	27	26.43	26.00	0	1,280	0.00%
2021/06/23	3	25.23	0	0.00	25.15	3	1,242	0.24%
2021/06/22	0	0.00	7	25.20	25.15	-7	1,266	-0.55%
2021/06/21	29	24.95	0	0.00	24.95	29	1,293	2.24%
2021/06/16	0	0.00	26	25.27	25.05	-26	1,340	-1.94%
2021/06/09	0	0.00	1	25.00	25.05	-1	1,360	-0.07%
2021/06/03	86	25.09	0	0.00	25.15	86	1,424	6.04%
2021/05/28	0	0.00	2.5	25.35	25.30	-2.5	1,428	-0.18%
2021/05/19	0	0.00	9	24.65	24.45	-9	1,320	-0.68%
2021/05/18	10	23.80	0	0.00	24.60	10	1,327	0.75%
2021/05/14	1	24.50	2	24.70	24.60	-1	1,293	-0.08%
2021/05/13	2	24.40	0	0.00	24.40	2	1,287	0.16%
2021/05/12	1	24.45	0	0.00	24.55	1	1,263	0.08%
2021/05/04	1	25.60	0	0.00	25.55	1	1,400	0.07%
2021/05/03	1	26.45	2	26.75	26.45	-1	1,502	-0.07%
2021/04/20	2	26.55	0	0.00	26.50	2	1,416	0.14%
2021/04/19	0	0.00	3	26.65	26.50	-3	1,418	-0.21%
2021/04/16	0	0.00	0.4	26.45	26.45	-0.4	1,403	-0.03%
2021/04/14	1	25.90	0	0.00	26.10	1	1,395	0.07%
2021/04/13	1	26.95	0	0.00	26.50	1	1,374	0.07%
2021/04/09	0	0.00	1	27.25	27.20	-1	1,355	-0.07%
2021/04/07	0	0.00	4	26.65	26.65	-4	1,351	-0.30%
2021/04/01	0	0.00	3	26.25	26.35	-3	1,327	-0.23%
2021/03/26	2	26.20	0	0.00	26.40	2	1,298	0.15%
2021/03/25	4	26.58	0	0.00	26.35	4	1,289	0.31%
2021/03/24	3	26.90	0	0.00	26.90	3	1,282	0.23%
2021/03/23	0	0.00	4	26.63	26.65	-4	1,248	-0.32%
2021/03/18	2	26.00	1	26.10	26.10	1	1,199	0.08%
2021/03/16	2	26.00	0	0.00	26.05	2	1,190	0.17%
2021/03/10	0	0.00	2	25.90	25.85	-2	1,154	-0.17%
2021/03/09	2	25.20	0	0.00	25.45	2	1,140	0.18%
2021/03/08	0	0.00	1	25.30	25.30	-1	1,148	-0.09%
2021/03/03	2	25.58	0	0.00	25.65	2	1,137	0.18%
2021/02/26	0	0.00	4	25.65	25.65	-4	1,120	-0.36%
2021/02/23	2	25.50	1	25.60	25.60	1	1,112	0.09%
2021/02/22	2	25.25	0	0.00	25.30	2	1,089	0.18%
2021/02/19	0	0.00	1	25.05	25.05	-1	1,106	-0.09%
2021/02/18	0	0.00	1	24.35	24.80	-1	1,099	-0.09%
2021/02/04	1	24.30	0	0.00	24.30	1	1,122	0.09%
2021/02/03	0	0.00	1	23.90	23.90	-1	1,132	-0.09%
2021/01/27	1	24.50	0	0.00	24.35	1	1,114	0.09%
2021/01/26	3	25.62	2	25.13	24.50	1	1,094	0.09%
2021/01/25	0	0.00	1	25.80	26.05	-1	937	-0.11%
2021/01/21	0	0.00	2	23.95	23.95	-2	800	-0.25%
2021/01/20	0	0.00	1	24.20	24.05	-1	795	-0.13%
2021/01/18	2	24.45	0	0.00	24.50	2	798	0.25%
2021/01/15	0	0.00	1	24.60	24.45	-1	804	-0.12%
2021/01/13	0.1	24.85	0	0.00	24.85	0.1	801	0.01%
2021/01/06	0	0.00	2	25.20	25.05	-2	802	-0.25%
2021/01/05	2	25.35	0	0.00	25.25	2	814	0.25%
2021/01/04	1	25.30	2	25.30	25.40	-1	814	-0.12%
2020/12/31	0	0.00	2	25.90	25.50	-2	806	-0.25%
2020/12/30	0	0.00	1	25.35	25.20	-1	756	-0.13%
2020/12/24	0	0.00	1	25.00	24.95	-1	758	-0.13%
2020/12/23	0	0.00	3	24.95	24.95	-3	781	-0.38%
2020/12/18	1	23.15	1	24.80	24.75	0	847	0.00%
2020/12/15	1	24.80	0	0.00	24.75	1	851	0.12%
2020/12/09	10	25.35	0	0.00	25.05	10	878	1.14%
2020/12/08	1	25.20	0	0.00	25.15	1	918	0.11%
2020/12/07	0	0.00	3	25.28	25.20	-3	966	-0.31%
2020/12/04	1	25.60	1	25.50	25.50	0	1,059	0.00%
2020/12/03	3	25.80	0	0.00	25.65	3	1,306	0.23%
2020/12/02	0	0.00	1	25.90	26.00	-1	1,301	-0.08%
2020/12/01	1	25.45	0	0.00	25.50	1	1,278	0.08%
2020/11/24	1	25.40	0	0.00	25.40	1	1,386	0.07%
2020/11/23	3	25.55	0	0.00	25.60	3	1,398	0.21%
2020/11/19	1	25.65	0.1	25.70	25.80	0.9	1,415	0.07%
2020/11/18	0	0.00	1.9	25.68	25.70	-1.9	1,423	-0.13%
2020/11/17	0	0.00	1	25.30	25.30	-1	1,411	-0.07%
2020/11/16	1	25.55	0	0.00	25.50	1	1,475	0.07%
2020/11/09	0	0.00	0.1	24.55	24.55	-0.1	1,661	-0.01%
2020/11/06	0	0.00	5	24.71	24.50	-5	1,772	-0.28%
2020/10/30	0	0.00	4	24.53	24.25	-4	2,039	-0.20%
2020/10/23	3.3	24.75	3	24.70	24.80	0.3	2,333	0.01%
2020/10/22	2	24.40	0	0.00	24.30	2	2,352	0.09%
2020/10/21	1	24.65	0	0.00	24.50	1	2,392	0.04%
2020/10/15	3	24.48	1	24.45	24.45	2	2,530	0.08%
2020/10/14	0	0.00	2	25.00	25.00	-2	2,547	-0.08%
2020/10/12	0.5	24.80	0	0.00	24.75	0.5	2,596	0.02%
2020/09/29	1	25.20	0	0.00	25.10	1	3,461	0.03%
2020/09/25	1	24.00	0	0.00	24.15	1	3,503	0.03%
2020/09/24	0	0.00	6	24.85	25.15	-6	3,506	-0.17%
2020/09/23	1	25.65	0	0.00	25.50	1	3,503	0.03%
2020/09/21	1	25.95	0	0.00	26.05	1	3,749	0.03%
2020/09/15	0	0.00	4	25.88	25.90	-4	3,951	-0.10%
2020/09/14	4	25.80	0	0.00	25.85	4	3,997	0.10%
2020/09/10	1	26.75	0	0.00	26.70	1	4,189	0.02%
2020/09/09	1	27.05	1	26.90	26.90	0	4,144	0.00%
2020/09/08	9	27.27	6	27.23	27.60	3	4,067	0.07%
2020/09/01	0	0.00	1	26.50	26.25	-1	3,832	-0.03%
2020/08/31	2	26.70	0	0.00	26.70	2	3,814	0.05%
2020/08/28	2	26.85	2	27.20	26.85	0	3,797	0.00%
2020/08/24	2	26.95	0	0.00	26.85	2	3,749	0.05%
2020/08/20	2	25.95	4	26.35	26.30	-2	3,763	-0.05%
2020/08/19	0	0.00	3	27.15	26.90	-3	3,896	-0.08%
2020/08/18	2	26.95	0	0.00	27.05	2	3,931	0.05%
2020/08/17	2	26.90	4	26.93	26.85	-2	3,879	-0.05%
2020/08/14	3	26.85	1	26.80	26.90	2	3,847	0.05%
2020/08/12	0	0.00	3	27.05	27.00	-3	3,751	-0.08%
2020/08/11	1	27.55	2	27.05	26.95	-1	3,652	-0.03%
2020/08/10	0	0.00	3	26.72	26.65	-3	3,546	-0.08%
2020/08/07	0	0.00	1	26.05	25.80	-1	3,473	-0.03%
2020/08/06	0	0.00	5	25.91	25.55	-5	3,440	-0.15%
2020/08/05	0	0.00	1	26.20	25.70	-1	3,415	-0.03%
2020/08/04	2	27.35	2	26.60	26.30	0	3,385	0.00%
2020/08/03	0	0.00	70	25.18	25.90	-70	3,222	-2.17%
2020/07/28	1	23.00	0	0.00	22.90	1	3,166	0.03%
2020/07/24	0	0.00	4	24.35	24.20	-4	3,103	-0.13%
2020/07/22	0	0.00	4	25.65	25.30	-4	3,056	-0.13%
2020/07/21	1	25.00	0	0.00	24.75	1	2,987	0.03%
2020/07/20	1	24.80	0	0.00	24.80	1	2,963	0.03%
2020/07/17	64	24.68	2	24.43	24.45	62	2,932	2.11%
2020/07/16	1	25.30	0	0.00	25.10	1	2,891	0.03%
2020/07/15	5	25.05	1	25.80	25.05	4	2,874	0.14%
2020/07/14	13	25.75	12	25.75	25.50	1	2,832	0.04%
2020/07/13	6	26.80	4	26.73	26.90	2	2,762	0.07%
2020/07/10	12	27.06	76.1	28.12	26.90	-64.1	2,657	-2.41%
2020/07/09	7	26.60	13	26.94	26.00	-6	2,273	-0.26%
2020/07/08	1	26.75	5	26.75	27.05	-4	2,109	-0.19%
2020/07/07	7	26.21	0	0.00	26.10	7	2,011	0.35%
2020/07/06	2	26.80	0	0.00	26.70	2	1,976	0.10%
2020/07/03	0	0.00	1	26.50	26.25	-1	1,934	-0.05%
2020/07/02	1	26.85	0	0.00	26.55	1	1,910	0.05%
2020/07/01	0	0.00	4	26.40	26.45	-4	1,891	-0.21%
2020/06/30	21	26.79	8	26.74	26.90	13	1,882	0.69%
2020/06/29	1	26.60	6	25.85	26.60	-5	1,657	-0.30%
2020/06/24	5	24.43	3	24.63	24.20	2	1,482	0.13%
2020/06/23	2	24.98	1	25.05	24.90	1	1,470	0.07%
2020/06/22	2	24.80	0	0.00	24.90	2	1,466	0.14%
2020/06/19	53	25.58	1	25.40	25.10	52	1,459	3.56%
2020/06/18	11	25.77	4	25.98	25.90	7	1,407	0.50%
2020/06/17	7	25.09	108	24.94	25.40	-101	1,241	-8.14%	大賣/鉅額交易
2020/06/16	1	24.15	2	23.90	23.90	-1	1,189	-0.08%
2020/06/15	1	23.55	0	0.00	23.80	1	1,184	0.08%
2020/06/12	20	22.45	0	0.00	23.20	20	1,170	1.71%
2020/06/11	7	23.24	3	23.65	23.30	4	1,170	0.34%
2020/06/09	0	0.00	3	23.65	23.65	-3	1,175	-0.26%
2020/06/08	21	23.54	0	0.00	23.35	21	1,176	1.79%
2020/06/03	14	23.23	0	0.00	23.25	14	1,207	1.16%
2020/06/02	0	0.00	7	23.20	23.10	-7	1,203	-0.58%
2020/05/27	2	24.35	1	25.60	24.35	1	1,141	0.09%
2020/05/26	4	26.45	20	27.23	25.35	-16	1,098	-1.46%
2020/05/25	0	0.00	1	26.40	26.40	-1	898	-0.11%
2020/05/21	1	24.05	0	0.00	24.10	1	816	0.12%
2020/05/19	3	23.70	0	0.00	23.90	3	814	0.37%
2020/05/18	0	0.00	34	24.01	23.85	-34	810	-4.20%
2020/05/15	6	22.92	0	0.00	23.40	6	797	0.75%
2020/05/13	4	23.38	0	0.00	23.40	4	827	0.48%
2020/05/12	12	23.38	0	0.00	23.40	12	831	1.44%
2020/05/08	5	23.63	0	0.00	23.45	5	839	0.60%
2020/05/07	4	24.03	2	24.15	24.20	2	838	0.24%
2020/05/06	17	24.14	23	24.46	24.35	-6	839	-0.72%
2020/05/05	3	23.25	2	23.15	23.30	1	802	0.12%
2020/05/04	1	23.10	0	0.00	23.00	1	833	0.12%
2020/04/30	4	22.93	0	0.00	22.85	4	843	0.47%
2020/04/28	4	22.78	0	0.00	22.90	4	1,106	0.36%
2020/04/22	3	21.38	3	21.48	21.85	0	1,088	0.00%
2020/04/20	0	0.00	2	21.70	22.00	-2	1,075	-0.19%
2020/04/16	1	21.50	17	21.55	21.45	-16	1,066	-1.50%
2020/04/15	0	0.00	11	21.40	21.30	-11	1,064	-1.03%
2020/04/14	0	0.00	9	21.40	21.30	-9	1,059	-0.85%
2020/04/13	5	21.36	0	0.00	21.20	5	1,060	0.47%
2020/04/10	11	20.97	2	20.85	21.00	9	1,055	0.85%
2020/04/09	2	20.20	0	0.00	20.55	2	1,047	0.19%
2020/04/08	0	0.00	1	20.30	20.20	-1	1,042	-0.10%
2020/04/07	0	0.00	2	20.10	20.15	-2	1,040	-0.19%
2020/04/01	48	19.97	0	0.00	19.65	48	1,021	4.70%
2020/03/30	0	0.00	1	18.50	18.70	-1	987	-0.10%
2020/03/27	3	18.00	0	0.00	18.30	3	983	0.30%
2020/03/26	1	17.30	8	17.25	17.50	-7	995	-0.70%
2020/03/24	1	16.25	0	0.00	16.10	1	1,018	0.10%
2020/03/23	3	15.40	0	0.00	15.65	3	1,006	0.30%
2020/03/20	2	16.25	0	0.00	16.40	2	997	0.20%
2020/03/19	7	15.81	0	0.00	15.70	7	986	0.71%
2020/03/18	6	17.52	1	18.05	17.35	5	963	0.52%
2020/03/17	0	0.00	4	17.88	17.80	-4	962	-0.42%
2020/03/13	9	19.02	2	19.45	19.55	7	938	0.75%
2020/03/12	1	21.00	0	0.00	21.10	1	902	0.11%
2020/03/11	2	22.80	8	22.83	22.65	-6	882	-0.68%
2020/03/09	10	23.55	0	0.00	22.90	10	869	1.15%
2020/03/06	8	23.11	0	0.00	23.10	8	842	0.95%
2020/03/04	0	0.00	2	22.90	22.80	-2	851	-0.23%
2020/03/03	0	0.00	2	22.35	22.30	-2	922	-0.22%
2020/03/02	2	22.35	0	0.00	22.20	2	964	0.21%
2020/02/26	0	0.00	1	23.25	23.10	-1	977	-0.10%
2020/02/25	2	23.40	0	0.00	23.35	2	981	0.20%
2020/02/19	20	23.65	0	0.00	23.60	20	969	2.06%
2020/02/18	11	23.60	0	0.00	23.55	11	973	1.13%
2020/02/17	12	23.78	0	0.00	23.60	12	972	1.23%
2020/02/13	0	0.00	1	23.60	23.60	-1	965	-0.10%
2020/02/12	4	23.55	0	0.00	23.55	4	932	0.43%
2020/02/11	10	23.66	0	0.00	23.60	10	925	1.08%
2020/02/10	16	23.79	0	0.00	23.70	16	920	1.74%
2020/02/07	0	0.00	14	24.10	23.90	-14	912	-1.53%
2020/02/04	14	23.85	0	0.00	23.85	14	878	1.59%
2020/02/03	3	24.62	0	0.00	24.20	3	848	0.35%
2020/01/31	16	25.38	8	25.08	24.80	8	846	0.94%
2020/01/30	19	26.45	35	25.99	26.45	-16	761	-2.10%
2020/01/17	19	24.00	0	0.00	24.05	19	587	3.23%
2020/01/16	32	24.00	0	0.00	24.05	32	592	5.40%
2020/01/15	1	24.05	0	0.00	24.05	1	595	0.17%
2020/01/14	10	24.15	0	0.00	24.10	10	605	1.65%
2019/12/31	1	24.15	0	0.00	24.30	1	652	0.15%
2019/12/27	2	24.25	0	0.00	24.25	2	662	0.30%
2019/12/23	2	24.60	0	0.00	24.60	2	685	0.29%
2019/12/20	1	24.70	5	24.77	24.95	-4	657	-0.61%
2019/12/12	1	24.10	0	0.00	24.05	1	632	0.16%
2019/12/03	1	24.35	0	0.00	24.50	1	697	0.14%
2019/12/02	2	24.45	0	0.00	24.55	2	717	0.28%
2019/11/29	2	24.90	1	24.80	24.80	1	711	0.14%
2019/11/28	7	25.38	0	0.00	25.35	7	699	1.00%
2019/11/25	0	0.00	64	24.70	24.65	-64	607	-10.53%
2019/11/22	2	24.35	0	0.00	24.45	2	587	0.34%
2019/11/15	2	23.60	0	0.00	23.85	2	588	0.34%
2019/11/12	2	24.00	0	0.00	23.95	2	590	0.34%
2019/11/11	1	24.00	0	0.00	23.90	1	596	0.17%
2019/11/08	2	24.00	0	0.00	24.00	2	614	0.33%
2019/11/07	2	24.00	0	0.00	24.05	2	638	0.31%
2019/11/06	16	24.16	0	0.00	24.20	16	636	2.51%
2019/10/30	4	24.15	0	0.00	24.30	4	629	0.64%
2019/10/29	7	24.01	0	0.00	24.00	7	601	1.16%
2019/10/28	7	24.00	0	0.00	24.00	7	604	1.16%
2019/10/22	6	24.02	0	0.00	24.00	6	604	0.99%
2019/10/21	2	24.20	0	0.00	24.25	2	596	0.34%
2019/10/16	12	24.20	0	0.00	24.20	12	601	2.00%
2019/10/15	8	24.34	0	0.00	24.30	8	596	1.34%
2019/10/14	15	24.50	0	0.00	24.45	15	591	2.53%
2019/10/09	8	24.56	0	0.00	24.55	8	590	1.36%
2019/10/08	25	24.70	0	0.00	24.65	25	587	4.25%
2019/10/02	0.7	25.50	0	0.00	25.35	0.7	609	0.12%
2019/09/03	0	0.00	12	25.10	25.15	-12	503	-2.38%
2019/08/26	4	24.70	0	0.00	24.70	4	480	0.83%
2019/08/22	8	24.85	0	0.00	25.00	8	488	1.64%
2019/08/21	10	25.00	0	0.00	25.00	10	485	2.06%
2019/08/06	5	24.50	0	0.00	24.85	5	541	0.92%
2019/07/26	1	25.90	0	0.00	25.90	1	625	0.16%
2019/07/25	1	26.05	0	0.00	26.05	1	623	0.16%
2019/07/17	0.1	26.90	0	0.00	26.70	0.1	618	0.02%
2019/07/10	2	30.40	4	30.18	30.25	-2	590	-0.34%
2019/05/29	0	0.00	22	29.95	30.00	-22	689	-3.19%
2019/05/24	0	0.00	17	30.06	30.10	-17	692	-2.45%
2019/05/23	0	0.00	13	30.03	30.05	-13	695	-1.87%
2019/05/17	0	0.00	22	30.20	30.20	-22	719	-3.06%
2019/05/16	3	29.55	0	0.00	30.20	3	757	0.40%
2019/05/13	2	30.38	4	30.09	30.20	-2	739	-0.27%
2019/05/10	30	29.88	0	0.00	30.10	30	713	4.21%
2019/05/09	22	30.05	0	0.00	30.05	22	698	3.15%
2019/05/08	0	0.00	4	29.88	30.00	-4	669	-0.60%
2019/05/07	1	29.30	0	0.00	29.35	1	637	0.16%
2019/04/29	2	29.55	0	0.00	29.50	2	639	0.31%
2019/04/26	0	0.00	2	29.40	29.45	-2	631	-0.32%
2019/04/15	0	0.00	2	29.30	29.30	-2	668	-0.30%
2019/04/01	0	28.90	0	0.00	28.90	0	745	0.00%
2019/03/19	0	0.00	3	28.10	28.10	-3	766	-0.39%
2019/03/12	0	0.00	8	28.74	29.05	-8	756	-1.06%
2019/03/11	0	0.00	1	28.95	29.00	-1	752	-0.13%
2019/03/08	21	29.30	0	0.00	29.20	21	759	2.77%
2019/03/07	1	29.00	0	0.00	28.75	1	749	0.13%
2019/03/06	0	0.00	2	28.85	28.85	-2	752	-0.27%
2019/02/26	1	28.75	0	0.00	28.75	1	764	0.13%
2019/02/19	2	29.30	0	0.00	29.30	2	744	0.27%
2019/02/18	2	29.70	0	0.00	29.70	2	729	0.27%
2019/02/15	1	29.40	0	0.00	29.15	1	702	0.14%
2019/02/14	3	28.88	1	28.85	28.90	2	662	0.30%
2019/01/11	0	0.00	3	28.45	28.65	-3	699	-0.43%
2019/01/03	0	0.00	1	28.35	28.60	-1	735	-0.14%
2019/01/02	0	0.00	1	27.25	28.65	-1	778	-0.13%
2018/12/18	0	0.00	1	28.45	28.35	-1	919	-0.11%
2018/12/14	0	0.00	1	27.80	28.00	-1	875	-0.11%
2018/12/13	1	27.75	0	0.00	27.85	1	868	0.12%
2018/12/12	1	27.55	0	0.00	27.60	1	866	0.12%
2018/12/11	0	0.00	7	27.35	27.35	-7	869	-0.80%
2018/12/07	5	27.08	0	0.00	27.90	5	893	0.56%
2018/12/03	5	27.57	0	0.00	27.50	5	944	0.53%
2018/11/29	2	26.83	3	26.72	26.75	-1	933	-0.11%
2018/11/27	1	26.80	0	0.00	26.80	1	928	0.11%
2018/11/16	2	26.30	0	0.00	26.20	2	975	0.21%
2018/11/07	0	0.00	0.1	25.00	25.00	-0.1	992	-0.01%
2018/10/29	2	24.40	0	0.00	24.50	2	1,340	0.15%
2018/10/26	2	24.80	0	0.00	24.90	2	1,355	0.15%
2018/10/25	5.2	25.19	0	0.00	24.95	5.2	1,360	0.38%
2018/10/16	0	0.00	1	26.90	27.30	-1	1,395	-0.07%
2018/10/15	6	26.00	0	0.00	26.00	6	1,407	0.43%
2018/10/12	3	26.00	0	0.00	26.35	3	1,415	0.21%
2018/10/11	4.1	25.89	0	0.00	25.65	4.1	1,428	0.29%
2018/10/09	3	29.30	3	28.55	28.20	0	1,419	0.00%
2018/10/05	8	28.41	8	28.04	27.90	0	1,380	0.00%
2018/10/04	1	29.30	1	28.55	28.50	0	1,463	0.00%
2018/10/03	4	28.31	3	28.35	29.20	1	1,480	0.07%
2018/10/02	0	0.00	10	27.85	27.60	-10	1,423	-0.70%
2018/10/01	0	0.00	8	27.88	27.80	-8	1,468	-0.54%
2018/09/28	18	27.51	0.3	27.70	27.60	17.7	1,474	1.20%
2018/09/10	0	0.00	10	28.15	27.55	-10	1,512	-0.66%
2018/09/07	15.1	27.64	19	28.24	27.55	-3.9	1,505	-0.26%
2018/09/06	15	27.82	0	0.00	27.90	15	1,501	1.00%
2018/08/27	5	27.85	86	28.38	28.35	-81	1,803	-4.49%
2018/08/24	14	27.82	1	27.85	27.95	13	1,839	0.71%
2018/08/23	59	28.27	2	28.25	28.05	57	1,869	3.05%
2018/08/22	9	28.81	0	0.00	28.75	9	1,878	0.48%
2018/08/14	1	30.30	0	0.00	30.50	1	2,000	0.05%
2018/08/13	1	29.65	0	0.00	29.85	1	2,015	0.05%
2018/08/09	1	31.70	2	31.80	31.70	-1	2,068	-0.05%
2018/08/08	1	34.80	0	0.00	34.35	1	2,311	0.04%
2018/08/07	1	35.45	5	34.80	34.70	-4	2,341	-0.17%
2018/08/06	2	35.40	0	0.00	35.45	2	2,304	0.09%
2018/07/30	5	34.55	0	0.00	33.85	5	2,309	0.22%
2018/07/20	0	0.00	3	33.10	32.85	-3	3,027	-0.10%
2018/07/18	1	33.40	0	0.00	32.95	1	3,068	0.03%
2018/07/17	2	33.58	3	33.63	33.25	-1	3,073	-0.03%
2018/07/10	4	32.31	0	0.00	32.05	4	2,901	0.14%
2018/07/09	0	0.00	2	30.80	32.50	-2	2,948	-0.07%
2018/06/21	0	0.00	4	33.35	33.40	-4	3,430	-0.12%
2018/06/20	2	32.35	0	0.00	32.25	2	3,430	0.06%
2018/06/08	2	33.00	0	0.00	33.00	2	3,679	0.05%
2018/06/04	0	0.00	2	34.85	34.35	-2	3,699	-0.05%
2018/06/01	2	32.95	0	0.00	33.90	2	3,653	0.05%
2018/05/29	0	0.00	2	32.23	32.35	-2	3,554	-0.06%
2018/05/28	0	0.00	6	32.48	32.35	-6	3,546	-0.17%
2018/05/24	1	33.65	0	0.00	33.40	1	3,497	0.03%
2018/05/23	0	0.00	0.1	33.50	33.60	-0.1	3,467	0.00%
2018/05/22	0	0.00	10	32.91	32.85	-10	3,420	-0.29%
2018/05/18	2	33.83	0	0.00	33.65	2	3,374	0.06%
2018/05/17	1	33.55	0	0.00	33.60	1	3,329	0.03%
2018/05/16	6	35.16	2	35.35	34.70	4	3,257	0.12%
2018/05/15	1	32.75	2	32.10	32.95	-1	2,953	-0.03%
2018/05/14	3	31.13	0	0.00	31.70	3	2,885	0.10%
2018/05/08	1	32.00	0	0.00	31.50	1	2,755	0.04%
2018/05/07	2	32.30	0	0.00	32.00	2	2,724	0.07%
2018/05/04	1	31.25	0	0.00	31.80	1	2,672	0.04%
2018/05/03	4	33.41	1	33.90	31.95	3	2,570	0.12%
2018/05/02	1	31.45	4	33.03	33.05	-3	2,180	-0.14%
2018/04/30	8	30.16	11	30.13	30.05	-3	1,896	-0.16%
2018/04/27	0	0.00	6	29.95	29.45	-6	1,873	-0.32%
2018/04/26	12	29.35	0	0.00	29.35	12	1,864	0.64%
2018/04/25	1	30.40	1	30.50	30.30	0	1,828	0.00%
2018/04/23	0	0.00	5	29.90	29.65	-5	1,744	-0.29%
2018/04/19	5	29.40	0	0.00	29.40	5	1,755	0.28%
2018/04/13	1	32.65	1	31.95	31.10	0	1,682	0.00%
2018/04/10	0	0.00	1	32.60	31.05	-1	1,546	-0.06%
2018/04/09	3	32.42	11	32.51	32.55	-8	1,485	-0.54%
2018/04/03	6	30.48	7	30.55	31.40	-1	1,300	-0.08%
2018/04/02	5	30.10	0	0.00	29.55	5	1,203	0.42%
2018/03/26	1	29.85	3	30.00	30.00	-2	1,016	-0.20%
2018/03/23	1	29.15	0	0.00	28.70	1	971	0.10%
2018/03/22	6	29.82	1	29.80	29.50	5	944	0.53%
2018/03/21	1	30.80	0	0.00	30.60	1	906	0.11%
2018/03/19	2	30.78	0	0.00	30.70	2	808	0.25%
2018/03/16	1	31.20	1	31.70	30.70	0	782	0.00%
2018/03/15	0	0.00	1	30.20	30.70	-1	646	-0.15%
2018/03/14	1	29.10	0	0.00	29.30	1	565	0.18%
2018/02/07	0	0.00	3	25.60	25.60	-3	291	-1.03%
2018/01/22	1	26.90	0	0.00	26.80	1	259	0.39%
2018/01/17	0	0.00	2	27.13	27.30	-2	251	-0.80%
2018/01/16	2	28.35	1	28.00	27.60	1	244	0.41%
2018/01/12	2	26.68	0	0.00	26.50	2	195	1.02%
2018/01/10	0	0.00	4	25.90	26.00	-4	189	-2.11%
2018/01/08	4	26.23	0	0.00	26.20	4	187	2.13%