健喬 (4114)-國票券商分點個股進出

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
39.70
漲跌
▲0.05
漲幅
+0.13%
成交量
804張
產業
上櫃生技醫療類股
255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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/15	0.8	39.66	0.1	39.75	39.70	0.6	1,208	0.05%
2024/05/14	0.5	39.75	0	0.00	39.65	0.5	1,241	0.04%
2024/05/13	3	39.58	1.6	39.62	39.55	1.4	1,239	0.11%
2024/05/10	2.6	39.31	0	0.00	39.55	2.6	1,236	0.21%
2024/05/09	0	0.00	0.9	39.30	39.10	-0.9	1,224	-0.07%
2024/05/08	0.9	39.17	0	0.00	39.40	0.9	1,224	0.07%
2024/05/07	0	0.00	1	39.20	39.10	-1	1,217	-0.08%
2024/05/06	0	38.90	1.4	39.06	39.10	-1.4	1,216	-0.11%
2024/05/02	0.4	38.60	0	0.00	38.80	0.4	1,209	0.03%
2024/04/30	0.1	38.65	0	0.00	38.55	0.1	1,211	0.01%
2024/04/29	5	38.70	0	0.00	38.85	5	1,214	0.41%
2024/04/26	0	38.25	0	0.00	38.10	0	1,213	0.00%
2024/04/23	0	38.20	0	0.00	38.15	0	1,264	0.00%
2024/04/19	3	38.05	7.2	38.32	37.90	-4.2	1,266	-0.33%
2024/04/17	20	38.25	0	0.00	38.25	20	1,251	1.60%
2024/04/16	0.1	38.10	23.4	38.16	37.95	-23.3	1,257	-1.86%
2024/04/15	0.1	38.90	0	0.00	38.65	0.1	1,278	0.00%
2024/04/12	1.1	39.26	0	0.00	39.10	1.1	1,289	0.08%
2024/04/09	2	39.83	1.9	39.76	39.70	0.1	1,452	0.01%
2024/04/08	1.9	39.88	0	0.00	39.90	1.9	1,450	0.13%
2024/04/03	2.1	39.60	2.9	39.66	39.75	-0.9	1,447	-0.06%
2024/04/02	1	39.80	5.8	39.86	39.85	-4.8	1,450	-0.33%
2024/04/01	12.8	39.80	2	39.98	39.95	10.8	1,452	0.74%
2024/03/29	2	39.25	0.3	39.30	39.25	1.7	1,433	0.12%
2024/03/28	1	39.85	17.4	39.91	39.55	-16.4	1,446	-1.13%
2024/03/27	13.3	39.65	2.2	39.55	39.85	11.1	1,441	0.77%
2024/03/26	1	38.90	0	0.00	38.80	1	1,468	0.07%
2024/03/25	1	39.25	4.1	39.19	39.15	-3.1	1,485	-0.21%
2024/03/22	0	0.00	12	38.95	38.95	-12	1,500	-0.80%
2024/03/21	0	0.00	3.2	38.91	38.95	-3.2	1,523	-0.21%
2024/03/20	1	38.90	1	39.09	39.00	0	1,535	0.00%
2024/03/19	1.1	39.06	0	0.00	39.15	1.1	1,564	0.07%
2024/03/15	0	0.00	3.5	38.90	38.60	-3.5	1,628	-0.22%
2024/03/14	4.4	39.06	5	38.60	39.05	-0.7	1,648	-0.04%
2024/03/13	0	0.00	25.4	38.88	38.65	-25.4	1,666	-1.52%
2024/03/12	1	37.80	0	0.00	37.95	1	1,667	0.06%
2024/03/11	7	37.55	0	0.00	37.60	7	1,708	0.41%
2024/03/08	9	37.83	0.7	37.86	37.55	8.3	1,864	0.44%
2024/03/07	1.1	38.80	2.2	38.60	38.80	-1.1	1,972	-0.06%
2024/03/06	0	0.00	0.2	38.89	38.65	-0.2	2,221	-0.01%
2024/03/05	4.2	38.85	0	0.00	38.80	4.2	2,315	0.18%
2024/03/04	5	38.73	0	0.00	38.75	5	2,434	0.21%
2024/03/01	2	38.90	0	39.00	38.90	2	3,161	0.06%
2024/02/29	0	38.95	1.4	38.88	39.00	-1.4	3,461	-0.04%
2024/02/27	0	0.00	2.1	38.98	39.05	-2.1	3,451	-0.06%
2024/02/26	3.5	38.91	6	39.12	39.20	-2.5	3,455	-0.07%
2024/02/23	10	38.55	0	0.00	38.50	10	3,440	0.29%
2024/02/22	0	0.00	1.5	39.27	39.05	-1.5	3,426	-0.04%
2024/02/21	1	39.25	1.5	39.28	39.30	-0.5	3,421	-0.01%
2024/02/20	3	39.16	0	0.00	39.25	3	3,413	0.09%
2024/02/19	0	0.00	6.9	39.32	39.25	-6.9	3,405	-0.20%
2024/02/16	6.4	39.28	2.5	39.32	39.35	3.8	3,391	0.11%
2024/02/15	3.7	38.48	0	0.00	38.70	3.7	3,348	0.11%
2024/02/02	2	37.50	0	0.00	37.45	2	3,323	0.06%
2024/01/31	5	37.85	0.5	38.01	37.55	4.5	3,338	0.13%
2024/01/30	2.5	37.75	0	0.00	37.65	2.5	3,359	0.08%
2024/01/25	1	37.90	0.5	38.00	37.75	0.5	3,365	0.01%
2024/01/24	0.5	37.90	0	38.15	37.90	0.5	3,389	0.01%
2024/01/22	0	0.00	1	37.50	37.50	-1	3,461	-0.03%
2024/01/18	0	37.40	0.5	37.38	37.10	-0.5	3,463	-0.02%
2024/01/16	0	0.00	0	38.70	38.30	0	3,413	0.00%
2024/01/15	0	38.55	0	38.45	38.60	0	3,405	0.00%
2024/01/12	0	38.60	0	0.00	38.20	0	3,406	0.00%
2024/01/10	0	38.40	0	0.00	38.25	0	3,406	0.00%
2024/01/09	0	0.00	2.5	38.54	38.40	-2.5	3,408	-0.07%
2024/01/08	3	39.42	4.4	39.44	39.30	-1.4	3,366	-0.04%
2024/01/05	4.7	39.65	1.5	39.58	39.50	3.3	3,347	0.10%
2024/01/04	1.5	39.39	5.2	39.30	39.15	-3.8	3,316	-0.11%
2024/01/03	15.2	39.88	2	39.86	39.35	13.2	3,307	0.40%
2024/01/02	1	38.75	0	0.00	38.85	1	3,165	0.03%
2023/12/29	0	0.00	3	38.60	38.65	-3	3,159	-0.09%
2023/12/28	0	38.65	4	38.45	38.40	-4	3,157	-0.13%
2023/12/27	0	0.00	24	38.55	38.60	-24	3,147	-0.76%
2023/12/25	0	38.65	0	0.00	38.50	0	3,137	0.00%
2023/12/22	0	0.00	5.7	39.42	39.15	-5.7	3,119	-0.18%
2023/12/21	4.7	39.74	2	39.64	39.75	2.7	3,101	0.09%
2023/12/20	3	39.33	0	0.00	39.30	3	3,043	0.10%
2023/12/19	1	39.25	1	39.20	38.95	0	3,013	0.00%
2023/12/18	3	39.38	0	0.00	39.10	3	2,994	0.10%
2023/12/15	0	38.90	0	0.00	38.70	0	2,972	0.00%
2023/12/14	1	39.10	0	0.00	38.35	1	2,962	0.03%
2023/12/13	10	38.90	1	38.90	38.65	9	2,934	0.31%
2023/12/12	1	39.05	0	0.00	38.90	1	2,911	0.03%
2023/12/11	2	40.43	3	40.18	39.65	-1	2,855	-0.04%
2023/12/08	2	40.45	1.3	40.71	40.10	0.7	2,830	0.03%
2023/12/07	1.3	41.13	1.4	41.34	40.75	-0.1	2,789	0.00%
2023/12/06	0.4	41.56	1.9	41.42	41.50	-1.5	2,751	-0.06%
2023/12/05	3.9	41.94	31.5	41.80	41.50	-27.7	2,718	-1.02%
2023/12/04	25.3	41.96	18	41.97	41.95	7.3	2,575	0.28%
2023/12/01	20.2	41.59	19.5	41.96	41.30	0.7	2,423	0.03%
2023/11/30	3.5	40.73	26.3	40.46	40.20	-22.8	2,155	-1.06%
2023/11/29	6	41.30	2	41.10	41.10	4	2,056	0.19%
2023/11/28	71.3	41.81	65.4	41.42	42.00	5.9	1,935	0.30%
2023/11/27	33.1	41.48	151.1	40.95	41.55	-118	1,209	-9.76%	大賣/鉅額交易
2023/11/24	0	0.00	29	37.91	37.80	-29	907	-3.19%
2023/11/22	0	0.00	10	37.70	37.60	-10	893	-1.12%
2023/11/21	0	0.00	30.5	37.67	37.80	-30.5	910	-3.35%
2023/11/20	0	0.00	21	37.70	37.65	-21	916	-2.29%
2023/11/17	0	0.00	44.1	37.52	37.60	-44.1	918	-4.80%
2023/11/16	2	37.40	106	37.31	37.55	-104	921	-11.29%	大賣/鉅額交易
2023/11/10	5	37.82	0	0.00	37.00	5	950	0.53%
2023/11/09	0	37.55	1.1	37.79	37.25	-1.1	960	-0.11%
2023/11/08	0.1	37.80	0.2	37.80	37.70	-0.1	1,053	-0.01%
2023/11/07	6.1	38.03	1	37.75	37.75	5.1	1,076	0.47%
2023/11/06	0	0.00	0	37.45	37.40	0	1,074	0.00%
2023/11/03	0.3	37.65	0.4	37.73	37.30	-0.1	1,084	-0.01%
2023/11/02	0.5	37.36	1.3	37.35	37.35	-0.8	1,173	-0.07%
2023/11/01	5.3	38.18	4.1	37.53	37.35	1.3	1,269	0.10%
2023/10/31	0.1	37.30	0.5	37.69	37.55	-0.4	1,287	-0.03%
2023/10/30	1.5	38.11	1.7	38.06	37.90	-0.2	1,296	-0.02%
2023/10/27	0.7	37.23	2.3	37.28	37.40	-1.6	1,247	-0.13%
2023/10/26	0.1	36.45	0.2	36.58	36.25	-0.1	1,248	-0.01%
2023/10/25	0	0.00	0.1	36.75	36.60	-0.1	1,263	-0.01%
2023/10/24	0.1	36.50	0	36.20	36.55	0.1	1,274	0.01%
2023/10/23	0	36.15	0	0.00	36.05	0	1,293	0.00%
2023/10/20	0	0.00	0	35.75	35.75	0	1,326	0.00%
2023/10/19	0	36.30	0	36.40	36.00	0	1,347	0.00%
2023/10/18	0	0.00	15.4	35.70	35.65	-15.4	1,367	-1.13%
2023/10/17	2.6	36.21	11.1	36.23	36.15	-8.5	1,396	-0.61%
2023/10/16	0	0.00	0.1	37.00	36.80	-0.1	1,448	0.00%
2023/10/13	2	37.05	0	0.00	36.85	2	1,476	0.14%
2023/10/12	0	0.00	0.1	37.05	36.95	-0.1	1,508	-0.01%
2023/10/11	3	37.35	2.4	37.51	37.05	0.6	1,527	0.04%
2023/10/06	0	0.00	1	37.90	37.75	-1	1,537	-0.07%
2023/10/05	0	37.60	1	37.70	37.60	-1	1,567	-0.06%
2023/10/04	0	37.35	0.5	37.29	37.35	-0.5	1,600	-0.03%
2023/10/03	0.5	37.85	0	37.75	37.50	0.4	1,617	0.03%
2023/10/02	0	0.00	2.6	37.99	37.80	-2.6	1,670	-0.15%
2023/09/28	12	38.08	22.8	37.99	37.95	-10.8	1,689	-0.64%
2023/09/27	3.4	37.95	1.7	37.86	37.95	1.7	1,699	0.10%
2023/09/26	1.6	37.81	9.6	37.84	37.70	-8	1,728	-0.46%
2023/09/25	13.8	38.05	9.1	38.04	38.15	4.7	1,753	0.27%
2023/09/22	1.1	37.15	1	37.12	37.20	0.1	1,769	0.00%
2023/09/21	0	0.00	32.4	37.65	37.10	-32.4	1,799	-1.80%
2023/09/20	1.8	38.03	1.3	38.00	38.00	0.5	1,842	0.02%
2023/09/19	21.3	38.05	3.8	38.02	38.05	17.5	1,897	0.92%
2023/09/18	12.9	37.76	2	37.95	37.70	10.9	1,919	0.57%
2023/09/15	0.7	37.70	0.1	37.70	37.55	0.6	1,970	0.03%
2023/09/14	20	37.86	41	37.74	37.70	-21	2,030	-1.03%
2023/09/13	10.8	37.64	0.5	37.26	37.70	10.4	2,071	0.50%
2023/09/12	0.5	37.14	0	0.00	37.20	0.5	2,086	0.02%
2023/09/11	10	37.50	0.5	37.11	36.85	9.5	2,115	0.45%
2023/09/08	0	0.00	11.6	37.05	37.05	-11.6	2,126	-0.54%
2023/09/07	1.6	37.29	0	0.00	37.40	1.6	2,138	0.07%
2023/09/06	0	0.00	0	36.80	36.50	0	2,146	0.00%
2023/09/05	0	0.00	0	36.95	36.50	0	2,191	0.00%
2023/09/01	5	36.75	0	36.95	36.45	5	2,308	0.22%
2023/08/31	5	36.58	5	36.70	36.65	0	2,354	0.00%
2023/08/30	0	0.00	0.6	36.28	36.05	-0.6	2,373	-0.03%
2023/08/29	0	0.00	1	35.93	35.65	-1	2,390	-0.04%
2023/08/28	0	0.00	2.5	36.15	35.80	-2.5	2,413	-0.11%
2023/08/25	2.3	36.07	0	0.00	36.40	2.3	2,447	0.09%
2023/08/24	0	0.00	0.7	35.56	35.25	-0.7	2,465	-0.03%
2023/08/23	1	35.75	0	36.15	35.70	1	2,490	0.04%
2023/08/22	0	0.00	0.5	36.47	36.15	-0.5	2,515	-0.02%
2023/08/21	10.5	36.48	0	0.00	36.55	10.5	2,552	0.41%
2023/08/18	0	0.00	2.4	35.83	35.75	-2.4	2,639	-0.09%
2023/08/17	2.4	35.31	0.5	35.31	35.85	2	2,676	0.07%
2023/08/16	0	35.40	1.3	35.45	35.45	-1.3	2,686	-0.05%
2023/08/15	6.6	35.62	0.4	35.69	35.75	6.2	2,715	0.23%
2023/08/14	0	35.50	8.5	36.26	35.65	-8.5	2,730	-0.31%
2023/08/11	2	38.70	0.5	39.15	38.70	1.5	2,657	0.06%
2023/08/10	0.1	40.05	0.5	39.85	39.50	-0.4	2,644	-0.02%
2023/08/09	1	39.90	1	39.85	39.70	0	2,683	0.00%
2023/08/08	1	39.95	2	40.60	39.90	-1	2,795	-0.04%
2023/08/07	29	44.36	21.6	44.36	44.45	7.4	2,856	0.26%
2023/08/04	0	0.00	4.5	43.56	43.90	-4.5	2,806	-0.16%
2023/08/02	0	0.00	5.5	43.33	43.10	-5.5	2,867	-0.19%
2023/08/01	0	0.00	0.8	43.65	43.55	-0.8	2,931	-0.03%
2023/07/31	0	0.00	0	43.40	43.30	0	3,292	0.00%
2023/07/28	1	43.15	1	43.10	43.15	0	3,478	0.00%
2023/07/26	1	43.25	4.8	43.60	43.25	-3.8	3,622	-0.10%
2023/07/25	3	43.66	0.5	43.08	43.95	2.5	3,795	0.07%
2023/07/24	10.5	43.40	1.1	43.44	42.95	9.4	3,814	0.25%
2023/07/21	1.1	43.98	0	0.00	43.45	1.1	3,883	0.03%
2023/07/20	0	43.80	5	44.32	43.70	-5	4,080	-0.12%
2023/07/19	11	43.86	15.2	44.18	43.90	-4.2	4,176	-0.10%
2023/07/18	2.1	43.21	1.2	43.80	43.25	0.9	4,285	0.02%
2023/07/17	2.5	43.75	5	43.79	43.85	-2.5	4,584	-0.05%
2023/07/14	2.2	43.00	1	43.00	43.05	1.2	4,739	0.03%
2023/07/13	2	42.55	0	0.00	42.50	2	4,870	0.04%
2023/07/12	0	42.95	1	42.75	42.60	-1	5,127	-0.02%
2023/07/11	1	43.30	0.2	43.87	43.30	0.8	5,238	0.01%
2023/07/10	20.2	43.50	0.7	43.42	43.50	19.5	5,397	0.36%
2023/07/07	13.8	43.54	7	43.51	43.40	6.8	5,761	0.12%
2023/07/06	0	0.00	0.3	43.55	42.85	-0.3	5,753	-0.01%
2023/07/05	0.4	43.34	5	43.43	43.20	-4.6	5,848	-0.08%
2023/07/04	0	0.00	1	43.15	43.10	-1	5,966	-0.02%
2023/07/03	7	43.60	0.6	44.06	43.65	6.4	6,091	0.11%
2023/06/30	0.7	44.32	10	44.22	43.95	-9.3	6,119	-0.15%
2023/06/29	26.3	44.15	0.7	44.10	43.95	25.6	6,185	0.41%
2023/06/28	0.7	43.64	3.5	43.22	43.70	-2.7	6,305	-0.04%
2023/06/27	2.5	43.93	0	0.00	43.55	2.5	6,312	0.04%
2023/06/26	0.1	43.25	0	43.30	43.25	0	6,296	0.00%
2023/06/21	5.1	42.21	60	42.20	42.15	-54.9	6,309	-0.87%
2023/06/20	2	43.25	1	42.80	43.00	1	6,279	0.02%
2023/06/19	1	44.20	0	0.00	43.90	1	6,249	0.02%
2023/06/16	5	44.60	0	0.00	44.40	5	6,234	0.08%
2023/06/15	0.1	44.80	0	0.00	44.65	0.1	6,288	0.00%
2023/06/14	2	44.83	0	0.00	44.80	2	6,387	0.03%
2023/06/12	0	0.00	0.2	45.40	44.85	-0.2	6,500	0.00%
2023/06/09	6.2	44.93	6	45.29	45.55	0.2	6,586	0.00%
2023/06/08	0	0.00	0.3	44.82	44.55	-0.3	6,624	-0.01%
2023/06/07	10.1	45.45	2	45.95	45.35	8.1	6,732	0.12%
2023/06/06	1	45.20	0	0.00	45.30	1	6,833	0.01%
2023/06/05	1	44.70	1	44.25	44.75	0	6,935	0.00%
2023/05/31	0	0.00	0	43.95	44.45	0	7,420	0.00%
2023/05/30	1	43.95	0	44.25	43.95	1	7,506	0.01%
2023/05/26	10	44.55	0	0.00	44.55	10	7,817	0.13%
2023/05/25	1	45.30	1.6	45.34	45.20	-0.6	7,913	-0.01%
2023/05/24	9.6	46.20	6	46.19	45.85	3.6	8,236	0.04%
2023/05/23	1	45.54	0	0.00	45.50	1	8,478	0.01%
2023/05/22	0.1	44.60	0	0.00	44.55	0.1	8,545	0.00%
2023/05/19	2	45.00	0	0.00	44.20	2	8,617	0.02%
2023/05/18	4	44.74	0.1	44.90	44.60	3.9	8,727	0.04%
2023/05/17	0.1	44.60	0	0.00	44.85	0.1	8,980	0.00%
2023/05/16	0	0.00	1	44.70	44.25	-1	9,502	-0.01%
2023/05/15	14	44.13	2.9	43.96	44.10	11.1	10,171	0.11%
2023/05/12	17.1	43.96	7	44.68	44.85	10.1	10,435	0.10%
2023/05/11	1	45.25	0.2	46.55	45.25	0.8	10,758	0.01%
2023/05/10	1.2	46.87	0	47.00	46.85	1.2	11,241	0.01%
2023/05/09	4	47.10	2.1	47.51	46.75	1.9	11,720	0.02%
2023/05/08	3.1	47.97	0.2	48.15	47.50	2.9	11,886	0.02%
2023/05/05	8	49.67	23.4	48.99	48.15	-15.4	12,075	-0.13%
2023/05/04	19.3	48.75	43.8	48.52	49.00	-24.5	11,930	-0.21%
2023/05/03	3.1	48.02	2	47.76	48.10	1.1	11,896	0.01%
2023/05/02	2.1	48.01	78.1	47.94	47.95	-76	12,059	-0.63%
2023/04/28	9	47.70	13	47.69	47.80	-4	12,211	-0.03%
2023/04/27	1	45.90	21	45.85	45.80	-20	12,194	-0.16%
2023/04/26	11	45.39	3.5	45.86	46.30	7.5	12,320	0.06%
2023/04/25	5.5	48.04	3.4	47.80	46.40	2.1	12,432	0.02%
2023/04/24	13.4	46.56	11.6	47.01	47.30	1.8	12,450	0.01%
2023/04/21	2.5	45.49	27.1	46.01	45.20	-24.6	12,536	-0.20%
2023/04/20	37.1	47.29	25.5	47.35	46.50	11.6	12,613	0.09%
2023/04/19	12.8	48.85	2	48.67	48.80	10.8	12,677	0.09%
2023/04/18	2	48.65	20.7	48.31	48.00	-18.7	13,175	-0.14%
2023/04/17	227.7	48.74	109.2	48.96	48.85	118.6	13,291	0.89%	大買/大賣/鉅額交易
2023/04/14	3.2	48.03	4	48.01	47.45	-0.8	13,336	-0.01%
2023/04/13	6	47.68	8.9	47.79	47.85	-2.9	13,703	-0.02%
2023/04/12	7.9	47.58	185	47.09	46.95	-177.1	13,914	-1.27%	大賣/鉅額交易
2023/04/11	30	45.90	11	45.81	45.80	19	14,347	0.13%
2023/04/10	63.1	46.32	7.2	46.50	46.00	55.8	14,911	0.37%
2023/04/07	70.5	47.22	12.5	46.92	47.20	58	15,632	0.37%
2023/04/06	41.7	45.97	3.3	46.80	46.50	38.4	16,785	0.23%
2023/03/31	0.3	45.80	0.4	45.76	45.75	-0.1	17,427	0.00%
2023/03/30	4.4	45.71	89	45.95	45.65	-84.7	18,029	-0.47%
2023/03/29	23.1	45.92	0	0.00	45.95	23.1	18,545	0.12%
2023/03/28	45	44.31	1.3	44.58	44.40	43.7	19,187	0.23%
2023/03/27	60.2	44.94	0.3	44.95	45.00	59.9	20,402	0.29%
2023/03/24	3.3	44.28	1.1	44.08	44.50	2.2	21,084	0.01%
2023/03/23	0	44.20	10	44.00	43.90	-10	21,599	-0.05%
2023/03/22	0	0.00	0	44.19	43.90	0	22,585	0.00%
2023/03/21	0	0.00	1.3	44.10	43.85	-1.3	23,877	-0.01%
2023/03/20	0.2	43.95	0.4	43.19	43.70	-0.2	24,698	0.00%
2023/03/17	0.2	44.45	0.3	44.50	43.50	-0.1	25,794	0.00%
2023/03/16	1.3	44.81	8.9	44.32	43.90	-7.6	27,136	-0.03%
2023/03/15	12.2	45.43	1.6	45.40	45.40	10.6	28,137	0.04%
2023/03/14	0.6	45.01	0.3	45.06	45.25	0.2	28,723	0.00%
2023/03/13	1.2	44.11	4.7	44.33	44.30	-3.5	28,816	-0.01%
2023/03/10	0	0.00	13.2	44.99	44.55	-13.2	28,767	-0.05%
2023/03/09	104	46.36	46.3	46.23	46.05	57.7	28,666	0.20%	大買/
2023/03/08	1	47.70	1	47.05	47.05	0	28,518	0.00%
2023/03/07	64	47.90	14.8	48.24	47.75	49.2	28,394	0.17%
2023/03/06	7.8	48.76	2	48.53	48.60	5.9	28,290	0.02%
2023/03/03	17	48.33	5.2	48.35	48.40	11.8	28,177	0.04%
2023/03/02	33.2	47.28	33	47.66	47.40	0.2	28,079	0.00%
2023/03/01	3	47.68	10	47.70	46.90	-7	28,058	-0.02%
2023/02/24	2	48.10	2.7	47.98	47.75	-0.7	28,020	0.00%
2023/02/23	11.7	48.33	3	47.70	48.40	8.7	27,889	0.03%
2023/02/22	5	48.59	8.7	48.59	47.60	-3.7	27,834	-0.01%
2023/02/21	2.6	48.35	11.3	48.28	48.90	-8.7	27,624	-0.03%
2023/02/20	0.2	47.25	104	47.20	47.20	-103.8	27,415	-0.38%	大賣/鉅額交易
2023/02/17	2.1	47.19	7	47.07	46.90	-4.9	27,361	-0.02%
2023/02/16	4	47.20	14.1	46.92	47.15	-10.1	27,315	-0.04%
2023/02/15	12.1	47.44	29.4	47.33	47.00	-17.3	27,265	-0.06%
2023/02/14	49.4	48.36	45	47.82	48.15	4.3	27,087	0.02%
2023/02/13	35.4	48.36	75.1	48.11	48.80	-39.7	26,635	-0.15%
2023/02/10	9.1	47.58	16.6	46.85	46.30	-7.5	26,062	-0.03%
2023/02/09	12	47.43	18.9	47.05	46.80	-6.9	25,768	-0.03%
2023/02/08	72	46.95	53.3	47.19	47.40	18.7	25,344	0.07%
2023/02/07	25.9	45.11	15.2	45.31	45.95	10.6	24,736	0.04%
2023/02/06	7.2	44.38	3	44.31	44.10	4.2	24,247	0.02%
2023/02/03	17	43.48	6	43.56	43.40	11	24,031	0.05%
2023/02/02	4.1	43.29	4	43.61	44.10	0.1	23,776	0.00%
2023/02/01	4.1	42.68	1	42.70	42.60	3.1	23,565	0.01%
2023/01/31	12.1	42.70	26	42.81	42.60	-13.9	23,426	-0.06%
2023/01/30	6.1	44.10	22.6	44.17	43.40	-16.5	23,222	-0.07%
2023/01/17	23.4	44.99	68.9	44.66	44.80	-45.5	23,022	-0.20%
2023/01/16	17.4	44.83	30.6	44.36	45.30	-13.2	22,892	-0.06%
2023/01/13	14.7	44.04	8.8	44.00	43.95	5.9	22,776	0.03%
2023/01/12	15.1	43.37	47.5	43.85	43.55	-32.5	22,618	-0.14%
2023/01/11	9.4	44.92	25.9	45.06	44.55	-16.5	22,398	-0.07%
2023/01/10	22.1	45.05	43.6	45.55	45.05	-21.6	22,217	-0.10%
2023/01/09	27.5	46.04	25.9	45.85	46.35	1.6	22,043	0.01%
2023/01/06	43	45.49	56.3	45.03	44.80	-13.3	21,755	-0.06%
2023/01/05	5.2	45.64	24.6	45.15	44.75	-19.4	21,172	-0.09%
2023/01/04	10.9	46.73	70.5	46.03	45.60	-59.6	20,962	-0.28%
2023/01/03	130.1	46.51	11.5	46.50	46.00	118.5	20,719	0.57%	大買/鉅額交易
2022/12/30	5.1	48.74	4	48.63	48.70	1	20,303	0.01%
2022/12/29	9.7	48.85	7.7	48.49	49.60	2	19,937	0.01%
2022/12/28	4.1	48.51	30.8	49.15	47.70	-26.6	19,220	-0.14%
2022/12/27	36.2	50.43	63.4	49.76	49.20	-27.1	18,703	-0.15%
2022/12/26	39.8	53.51	28.3	53.69	53.00	11.5	17,936	0.06%
2022/12/23	40	51.80	37.7	51.92	51.60	2.3	16,730	0.01%
2022/12/22	53	50.44	57.4	50.60	51.90	-4.4	16,072	-0.03%
2022/12/21	37.3	51.42	35.1	51.18	50.40	2.2	15,525	0.01%
2022/12/20	51.2	50.23	220.2	49.87	50.10	-169	15,041	-1.12%	大賣/鉅額交易
2022/12/19	396	52.29	95.2	52.90	52.00	300.9	14,377	2.09%	大買/鉅額交易
2022/12/16	66.3	51.21	54.1	50.95	50.20	12.2	13,240	0.09%
2022/12/15	32.1	51.18	32.1	50.82	50.80	0	12,817	0.00%
2022/12/14	66.7	50.66	29.3	51.35	52.20	37.4	12,383	0.30%
2022/12/13	202.6	51.26	50	51.03	51.00	152.6	11,549	1.32%	大買/鉅額交易
2022/12/12	54.2	48.48	71	48.88	48.15	-16.8	10,331	-0.16%
2022/12/09	117.8	47.39	127.4	48.15	48.50	-9.5	9,634	-0.10%	大買/大賣/
2022/12/08	218.1	45.00	103.3	45.08	46.40	114.8	8,635	1.33%	大買/大賣/鉅額交易
2022/12/07	76.8	43.12	101	44.05	45.10	-24.2	7,546	-0.32%	大賣/
2022/12/06	139.5	38.74	188.2	39.42	41.00	-48.8	6,731	-0.72%	大買/大賣/
2022/12/05	79.2	37.27	40	38.05	38.65	39.2	6,303	0.62%
2022/12/02	0.7	36.41	1.3	36.38	36.20	-0.7	6,314	-0.01%
2022/12/01	1.3	36.33	1	36.15	36.40	0.3	6,539	0.01%
2022/11/29	0	0.00	0.2	35.99	35.90	-0.2	6,997	0.00%
2022/11/28	0.2	35.93	2	36.23	36.20	-1.8	7,308	-0.02%
2022/11/25	6	35.51	3	35.45	35.30	3	7,745	0.04%
2022/11/24	2	36.60	5.5	36.55	36.40	-3.5	8,558	-0.04%
2022/11/23	4.5	36.95	5.3	36.98	37.10	-0.8	8,674	-0.01%
2022/11/22	3.3	36.82	8.1	36.69	36.60	-4.8	8,770	-0.05%
2022/11/21	9.9	36.91	15.5	36.99	36.95	-5.6	8,998	-0.06%
2022/11/18	4.1	36.42	11.4	36.30	36.10	-7.3	9,449	-0.08%
2022/11/17	11	37.11	12.7	36.83	36.35	-1.7	10,198	-0.02%
2022/11/16	11.7	36.26	4.7	36.16	36.30	7	10,604	0.07%
2022/11/15	3.7	35.65	3.2	35.64	35.25	0.5	11,739	0.00%
2022/11/14	0.2	35.85	3	35.93	35.75	-2.8	12,435	-0.02%
2022/11/11	3.8	36.07	7.9	36.10	35.90	-4.1	12,962	-0.03%
2022/11/10	5.2	35.91	2.3	35.65	35.30	2.9	13,028	0.02%
2022/11/09	3.3	35.96	3.6	35.97	35.65	-0.2	13,130	0.00%
2022/11/08	5	35.68	4	35.75	35.30	0.9	13,127	0.01%
2022/11/07	2	34.36	2.1	34.32	34.50	0	13,250	0.00%
2022/11/04	0.4	34.14	0.4	34.05	34.10	-0.1	13,377	0.00%
2022/11/03	0.2	34.05	0.3	34.12	34.10	-0.2	13,565	0.00%
2022/11/02	6.7	33.84	4.2	34.01	33.95	2.6	13,655	0.02%
2022/11/01	5	33.48	3.1	33.53	33.60	1.9	13,774	0.01%
2022/10/31	1.5	32.69	2.6	32.70	32.55	-1	13,962	-0.01%
2022/10/28	0.8	32.22	1.5	32.23	32.00	-0.6	14,081	0.00%
2022/10/27	12.1	32.24	0.5	31.79	32.25	11.7	14,146	0.08%
2022/10/26	2	31.41	0.2	31.38	31.40	1.8	14,280	0.01%
2022/10/25	0.2	31.53	5.3	31.39	31.20	-5.1	14,342	-0.04%
2022/10/24	4.2	32.36	0	0.00	31.85	4.2	14,402	0.03%
2022/10/21	4	32.35	8.2	32.37	31.70	-4.2	14,550	-0.03%
2022/10/20	1.2	33.05	1.2	33.03	33.05	0.1	14,587	0.00%
2022/10/19	1.2	34.16	0.6	34.15	33.85	0.6	14,875	0.00%
2022/10/18	0.6	34.06	2.2	34.10	33.90	-1.6	15,267	-0.01%
2022/10/17	6.2	33.50	15.2	33.60	33.80	-9	15,449	-0.06%
2022/10/14	5.8	34.44	5.5	34.15	34.70	0.2	15,441	0.00%
2022/10/13	4.9	33.67	17.1	33.34	32.40	-12.3	15,470	-0.08%
2022/10/12	3.4	34.47	1	34.55	34.70	2.4	15,513	0.02%
2022/10/11	3	34.33	1.6	35.00	34.15	1.4	15,612	0.01%
2022/10/07	5.6	36.33	0.7	36.33	35.80	4.9	15,792	0.03%
2022/10/06	0.7	35.67	0.9	35.56	35.85	-0.2	16,075	0.00%
2022/10/05	1	36.34	10.9	36.17	35.60	-9.9	16,332	-0.06%
2022/10/04	11.5	36.27	6.1	36.42	36.40	5.3	16,389	0.03%
2022/10/03	7.6	35.13	4.4	35.24	35.40	3.1	16,450	0.02%
2022/09/30	3.6	34.85	6.2	35.13	35.65	-2.6	16,493	-0.02%
2022/09/29	8.7	35.74	7.9	35.34	35.65	0.8	16,499	0.01%
2022/09/28	2.9	34.40	7.9	34.99	34.00	-5	16,511	-0.03%
2022/09/27	14	35.67	11.3	35.74	36.05	2.7	16,676	0.02%
2022/09/26	1.3	35.12	8.6	35.16	35.00	-7.3	16,714	-0.04%
2022/09/23	8.4	36.89	17.3	37.34	36.30	-8.9	16,860	-0.05%
2022/09/22	26	38.08	7.9	37.87	37.65	18.1	17,337	0.10%
2022/09/21	2.9	37.25	2.8	37.04	37.50	0.1	17,598	0.00%
2022/09/20	13.8	37.29	8.2	37.31	37.20	5.6	17,765	0.03%
2022/09/19	2.2	36.68	2.2	36.60	36.20	0	17,885	0.00%
2022/09/16	2	37.57	14.1	37.41	37.00	-12	18,239	-0.07%
2022/09/15	5.1	38.39	3.9	38.68	38.10	1.2	18,246	0.01%
2022/09/14	28	39.09	29.3	39.32	38.90	-1.2	18,213	-0.01%
2022/09/13	11.9	39.12	30.6	39.31	39.50	-18.7	17,954	-0.10%
2022/09/12	13.5	38.59	26	38.79	39.10	-12.6	18,058	-0.07%
2022/09/08	24.7	38.37	16.8	38.27	38.60	7.9	17,869	0.04%
2022/09/07	12.8	37.47	12.3	37.81	37.45	0.5	17,718	0.00%
2022/09/06	18.3	37.24	47.1	36.56	36.80	-28.8	17,490	-0.16%
2022/09/05	20.1	38.55	30.9	38.41	38.05	-10.8	17,235	-0.06%
2022/09/02	8.9	38.80	12.8	38.61	38.95	-3.9	17,038	-0.02%
2022/09/01	223.6	39.68	97.8	38.91	38.50	125.8	16,780	0.75%	大買/鉅額交易
2022/08/31	64.3	39.67	54	39.48	39.15	10.4	16,307	0.06%
2022/08/30	5.3	37.72	16.5	38.05	38.20	-11.2	15,420	-0.07%
2022/08/29	14.4	36.94	7.9	37.02	36.85	6.5	15,276	0.04%
2022/08/26	68.6	38.29	86.8	38.38	37.70	-18.2	15,086	-0.12%
2022/08/25	38.4	38.17	50.6	38.13	38.40	-12.2	14,733	-0.08%
2022/08/24	68.7	37.34	66.6	37.75	38.60	2.1	14,197	0.01%
2022/08/23	26.9	36.68	60.6	36.52	36.25	-33.6	13,374	-0.25%
2022/08/22	79.9	39.27	71.8	38.77	38.80	8.1	12,812	0.06%
2022/08/19	66.6	36.82	43.3	37.19	37.80	23.4	11,549	0.20%
2022/08/18	56.4	34.22	36.5	34.15	34.40	20	10,791	0.19%
2022/08/17	55.9	32.61	12.7	32.59	32.45	43.2	10,213	0.42%
2022/08/16	38	32.50	6	32.26	32.75	32	10,044	0.32%
2022/08/15	17.1	31.62	6.2	31.82	31.85	10.8	9,833	0.11%
2022/08/12	5	32.35	1.7	32.13	31.75	3.3	9,737	0.03%
2022/08/11	53.7	32.62	10.7	32.88	32.85	43	9,496	0.45%
2022/08/10	2.3	32.93	3	32.87	33.15	-0.7	9,336	-0.01%
2022/08/09	2.6	32.23	1.2	32.33	32.25	1.4	9,134	0.02%
2022/08/08	2	31.39	4.1	31.44	32.00	-2.2	9,054	-0.02%
2022/08/05	6.1	32.63	2.8	32.47	32.45	3.3	8,903	0.04%
2022/08/04	2.8	31.48	1.6	31.61	31.60	1.2	8,694	0.01%
2022/08/03	0.6	31.29	0.1	31.58	31.40	0.6	8,557	0.01%
2022/08/02	3.1	31.44	2.7	31.44	31.15	0.4	8,478	0.01%
2022/08/01	5.7	31.68	12	31.60	31.80	-6.3	8,336	-0.08%
2022/07/29	2	31.33	2	31.46	31.20	0	8,250	0.00%
2022/07/28	9	31.60	5	31.52	31.90	4	8,149	0.05%
2022/07/27	2	31.00	9.3	31.19	30.90	-7.3	7,973	-0.09%
2022/07/26	17.3	31.72	19	32.08	31.50	-1.7	7,878	-0.02%
2022/07/25	28.8	32.17	21.1	32.32	32.60	7.6	7,561	0.10%
2022/07/22	14.4	31.09	10.2	31.30	31.55	4.2	7,174	0.06%
2022/07/21	3.2	29.82	2	29.70	29.65	1.2	6,983	0.02%
2022/07/20	5	30.27	2	30.45	30.10	3	6,930	0.04%
2022/07/19	4	31.53	2.1	31.65	31.00	1.9	6,846	0.03%
2022/07/18	5.1	31.00	3	31.32	31.60	2.1	6,753	0.03%
2022/07/15	2	32.20	2.5	31.78	31.70	-0.5	6,673	-0.01%
2022/07/14	12.5	32.00	11.2	31.96	31.90	1.3	6,479	0.02%
2022/07/13	10.2	30.92	10	31.79	31.90	0.2	6,177	0.00%
2022/07/12	8	29.71	11	29.74	30.00	-3	5,992	-0.05%
2022/07/11	2	29.53	7	29.60	29.60	-5	5,961	-0.08%
2022/07/08	8	32.56	9	32.24	32.10	-1	5,857	-0.02%
2022/07/07	5	31.98	5	32.08	32.05	0	5,767	0.00%
2022/07/06	6	32.26	3	31.63	31.40	3	5,707	0.05%
2022/07/05	15	32.78	4	33.15	33.55	11	5,586	0.20%
2022/07/04	4	31.83	5	31.97	32.00	-1	5,325	-0.02%
2022/07/01	11	31.80	18	31.76	31.50	-7	5,171	-0.14%
2022/06/30	25	34.18	41	34.34	33.05	-16	4,930	-0.32%
2022/06/29	37	34.04	26	33.30	34.85	11	4,321	0.25%
2022/06/28	48	34.39	25.4	33.95	32.40	22.6	3,774	0.60%
2022/06/27	3	33.65	3.8	33.19	33.95	-0.8	3,544	-0.02%
2022/06/24	3.9	33.02	22.5	32.12	33.50	-18.6	3,251	-0.57%
2022/06/23	7.2	30.87	55.6	30.37	30.90	-48.4	2,785	-1.74%
2022/06/22	3.9	30.39	25.9	30.53	29.85	-22	2,629	-0.84%
2022/06/21	0.9	29.27	15.5	29.41	30.15	-14.6	2,485	-0.59%
2022/06/20	25.2	30.21	100	30.47	29.30	-74.8	2,363	-3.16%
2022/06/17	28	28.38	1.8	28.46	28.95	26.2	1,993	1.31%
2022/06/16	10.1	29.21	33	29.27	28.85	-22.9	1,952	-1.17%
2022/06/15	0.4	28.75	6.3	28.82	28.85	-5.9	1,889	-0.31%
2022/06/14	4.3	27.78	4	28.39	28.75	0.3	1,859	0.02%
2022/06/13	4	28.53	14	28.61	28.25	-10	1,835	-0.55%
2022/06/10	2.6	28.26	9.6	28.81	28.85	-7.1	1,784	-0.40%
2022/06/09	6.4	27.97	0	0.00	27.95	6.4	1,705	0.38%
2022/06/08	1	27.45	1	27.30	27.50	0	1,671	0.00%
2022/06/07	3	27.58	0	0.00	27.45	3	1,665	0.18%
2022/05/27	3	26.15	1	26.25	26.20	2	1,661	0.12%
2022/05/26	0	0.00	1	26.20	26.15	-1	1,672	-0.06%
2022/05/25	0	0.00	0.2	26.45	26.30	-0.2	1,692	-0.01%
2022/05/23	4	26.58	0	0.00	26.45	4	1,723	0.23%
2022/05/18	0	0.00	0	26.75	26.80	0	1,772	0.00%
2022/05/17	0	26.75	0.2	26.75	26.55	-0.2	1,786	-0.01%
2022/05/16	5.2	26.90	0	27.00	26.70	5.2	1,787	0.29%
2022/05/13	0	26.00	5	25.93	26.10	-5	1,756	-0.28%
2022/05/12	4	25.80	0	0.00	25.45	4	1,750	0.23%
2022/05/11	0	0.00	0.5	26.50	26.40	-0.5	1,743	-0.03%
2022/05/10	0.5	26.50	0	0.00	26.75	0.5	1,742	0.03%
2022/05/09	2	26.35	0	0.00	26.15	2	1,739	0.11%
2022/05/04	0	0.00	0.1	27.10	26.75	-0.1	1,710	-0.01%
2022/05/03	1.1	27.40	0.4	27.41	27.30	0.7	1,698	0.04%
2022/04/29	0.4	27.80	1.4	28.30	27.40	-1	1,702	-0.06%
2022/04/28	2.4	27.72	3.5	27.94	28.00	-1	1,692	-0.06%
2022/04/27	4.5	26.87	5	27.37	27.65	-0.5	1,662	-0.03%
2022/04/26	0	0.00	3	27.30	27.30	-3	1,634	-0.18%
2022/04/25	1	28.10	1	27.50	27.30	0	1,620	0.00%
2022/04/22	2	28.30	2.4	28.43	28.25	-0.4	1,574	-0.03%
2022/04/21	13.4	28.60	11	28.50	28.70	2.4	1,524	0.16%
2022/04/20	0	27.70	1.9	27.43	27.85	-1.9	1,444	-0.13%
2022/04/19	8	28.01	19.6	28.25	27.95	-11.5	1,384	-0.83%
2022/04/18	39.3	28.93	58.9	28.96	28.95	-19.6	1,321	-1.48%
2022/04/15	9.1	28.30	18.8	27.98	27.65	-9.7	1,223	-0.79%
2022/04/14	2.5	27.22	12.4	27.34	27.45	-9.8	1,120	-0.88%
2022/04/13	1.8	26.72	0	0.00	26.80	1.8	1,077	0.17%
2022/04/12	1.1	26.72	1.2	26.79	26.70	-0.1	1,055	-0.01%
2022/04/11	0.7	26.21	6	26.33	26.40	-5.3	1,031	-0.52%
2022/04/08	4.8	26.02	0	0.00	26.10	4.8	1,004	0.48%
2022/04/07	1.3	25.89	1	25.95	26.00	0.3	994	0.03%
2022/04/06	10.1	25.85	5	25.79	26.00	5.1	983	0.52%
2022/04/01	2	25.30	0	0.00	25.50	2	948	0.21%
2022/03/31	5	25.15	0.3	25.30	25.10	4.7	945	0.50%
2022/03/30	0.3	25.55	12.2	25.48	25.40	-11.9	925	-1.29%
2022/03/25	0.3	24.85	0	0.00	24.85	0.3	859	0.04%
2022/03/24	0.3	24.80	0	0.00	24.90	0.3	870	0.04%
2022/03/23	26.3	24.75	0	0.00	24.80	26.3	874	3.01%
2022/03/22	0	0.00	0	24.75	24.80	0	876	0.00%
2022/03/21	3.3	24.67	0	0.00	24.65	3.3	894	0.37%
2022/03/18	0	0.00	0	24.35	24.40	0	1,013	0.00%
2022/03/16	10	24.00	0	0.00	24.00	10	1,001	1.00%
2022/03/15	2	24.05	5	24.04	24.15	-3	1,006	-0.30%
2022/03/14	5	24.25	0	0.00	24.25	5	997	0.50%
2022/03/11	4	24.40	3	24.30	24.35	1	993	0.10%
2022/03/10	2	24.60	0.2	24.70	24.55	1.8	991	0.18%
2022/03/09	0.2	24.60	0	0.00	24.55	0.2	983	0.02%
2022/03/08	0	0.00	2	24.55	24.55	-2	981	-0.20%
2022/03/07	2	24.40	2.8	24.50	24.35	-0.8	966	-0.09%
2022/03/04	0	0.00	1.2	25.01	24.90	-1.2	950	-0.13%
2022/03/03	2	25.20	0	25.10	25.15	2	946	0.21%
2022/03/02	0	0.00	1.7	24.75	24.95	-1.7	924	-0.19%
2022/03/01	1	24.90	0.4	24.89	24.80	0.6	915	0.07%
2022/02/25	1	24.75	61.8	24.38	24.70	-60.8	900	-6.76%
2022/02/24	1	24.35	1.7	24.42	24.15	-0.7	880	-0.08%
2022/02/23	0.4	24.61	2	24.65	24.70	-1.6	855	-0.19%
2022/02/22	2	24.58	4.9	24.53	24.65	-2.9	846	-0.34%
2022/02/21	0.4	24.85	0	0.00	24.85	0.4	825	0.05%
2022/02/18	10.3	24.73	7.2	24.80	24.75	3.1	806	0.38%
2022/02/17	2.3	24.66	1	24.70	24.60	1.3	790	0.16%
2022/02/16	7.3	24.42	0.1	24.40	24.50	7.2	777	0.93%
2022/02/15	0.6	24.25	0	24.25	24.25	0.5	766	0.07%
2022/02/14	0.2	24.01	0.7	24.13	24.10	-0.5	765	-0.06%
2022/02/11	2.1	24.49	0.4	24.40	24.30	1.8	757	0.23%
2022/02/10	0	0.00	1.6	24.04	24.05	-1.6	727	-0.23%
2022/02/09	0	0.00	4.2	24.02	24.05	-4.2	725	-0.57%
2022/02/08	2.4	23.85	0.5	23.90	23.90	1.9	732	0.26%
2022/02/07	0.8	23.48	0.8	23.58	23.65	-0.1	725	-0.01%
2022/01/26	0	0.00	2.6	23.29	23.30	-2.6	719	-0.36%
2022/01/25	0	0.00	2.1	23.33	23.30	-2.1	716	-0.29%
2022/01/24	0	0.00	3	23.41	23.35	-3	707	-0.42%
2022/01/21	0	0.00	2.2	23.63	23.60	-2.2	697	-0.31%
2022/01/20	0	0.00	0.1	23.85	23.80	-0.1	688	-0.02%
2022/01/19	2.3	23.77	0	0.00	23.85	2.3	687	0.33%
2022/01/18	0.1	23.90	1	23.87	23.80	-0.9	685	-0.14%
2022/01/17	0.3	23.75	0	0.00	23.80	0.3	681	0.04%
2022/01/14	0	23.80	1.4	23.83	23.75	-1.4	677	-0.20%
2022/01/13	3.1	23.92	0	0.00	23.95	3.1	669	0.47%
2022/01/12	1.8	23.89	0.8	23.81	23.85	1	664	0.15%
2022/01/11	10.5	24.10	1.9	23.99	23.85	8.7	655	1.32%
2022/01/10	1.7	24.15	0	0.00	24.15	1.7	639	0.27%
2022/01/07	4.6	24.01	0.8	24.02	24.10	3.8	624	0.61%
2022/01/06	0	0.00	3.1	23.83	23.75	-3.1	596	-0.52%
2022/01/05	1.4	23.75	0.1	23.80	23.75	1.3	589	0.22%
2022/01/04	2.1	23.80	0.3	23.80	23.75	1.8	582	0.31%
2022/01/03	2.1	23.68	0.1	23.75	23.75	2.1	574	0.36%
2021/12/30	0	23.60	0.3	23.64	23.60	-0.3	564	-0.05%
2021/12/29	4.8	23.57	0.1	23.60	23.60	4.8	556	0.86%
2021/12/28	20.1	23.60	0	23.60	23.55	20	551	3.63%
2021/12/27	0	23.45	0	23.50	23.60	0	553	0.01%
2021/12/23	0	0.00	2.6	23.49	23.40	-2.6	552	-0.47%
2021/12/22	0.4	23.60	0.6	23.60	23.50	-0.2	552	-0.03%
2021/12/21	0	0.00	1.8	23.70	23.65	-1.8	546	-0.32%
2021/12/20	5	23.84	0.3	23.80	23.75	4.7	549	0.85%
2021/12/17	0	23.50	2.1	23.38	23.40	-2	540	-0.38%
2021/12/16	0.4	23.50	0.8	23.40	23.45	-0.4	554	-0.06%
2021/12/15	0	23.45	6.1	23.53	23.45	-6.1	564	-1.07%
2021/12/14	13.3	24.28	2	25.00	23.85	11.3	551	2.05%
2021/12/10	0	0.00	0.1	22.90	22.75	-0.1	438	-0.03%
2021/12/09	0.1	22.95	0	23.00	22.80	0.1	443	0.03%
2021/12/08	0	0.00	0	22.65	22.60	0	436	0.00%
2021/12/03	2	22.45	0	22.50	22.45	2	448	0.45%
2021/11/26	10	22.58	0	0.00	22.50	10	444	2.25%
2021/11/22	0	22.70	0	0.00	22.70	0	435	0.01%
2021/11/17	0	0.00	10.3	22.80	22.80	-10.3	431	-2.39%
2021/11/16	0.1	22.80	0	0.00	22.75	0.1	430	0.02%
2021/11/15	10.1	22.80	0.2	22.75	22.80	9.9	432	2.30%
2021/11/05	0	0.00	6	23.35	23.35	-6	438	-1.37%
2021/11/01	0	0.00	0	23.10	23.00	0	431	0.00%
2021/10/29	0	0.00	0.7	23.15	23.00	-0.7	431	-0.17%
2021/10/19	0	0.00	0.1	23.10	23.10	-0.1	456	-0.03%
2021/10/18	0	0.00	0	23.25	23.20	0	463	0.00%
2021/10/07	4	23.10	0	0.00	23.15	4	524	0.76%
2021/09/23	20	22.83	0	0.00	23.00	20	577	3.46%
2021/09/10	0	0.00	0	25.70	25.60	0	605	0.00%
2021/08/25	10	24.80	0	0.00	24.85	10	674	1.48%
2021/08/24	2	24.70	0	0.00	24.80	2	681	0.29%
2021/08/19	10	24.45	0	0.00	24.45	10	710	1.41%
2021/08/16	0	0.00	28	24.85	24.95	-28	906	-3.09%
2021/08/06	5	25.50	4	25.55	25.50	1	949	0.11%
2021/08/05	0	0.00	10	25.45	25.50	-10	975	-1.02%
2021/08/04	0	0.00	10	25.60	25.55	-10	1,015	-0.98%
2021/08/03	5	25.51	0	0.00	25.55	5	1,030	0.48%
2021/07/30	4	25.33	0	0.00	25.30	4	1,032	0.39%
2021/07/20	0	0.00	22	26.00	25.75	-22	1,141	-1.93%
2021/07/19	0	0.00	0	25.70	25.90	0	1,134	0.00%
2021/07/02	0	0.00	6	25.73	25.75	-6	1,281	-0.47%
2021/06/30	0	0.00	31	26.08	25.95	-31	1,293	-2.40%
2021/06/29	4	26.23	11	26.10	26.00	-7	1,280	-0.55%
2021/06/28	0	0.00	20	25.30	25.35	-20	1,218	-1.64%
2021/06/25	20	25.29	0	0.00	25.25	20	1,221	1.64%
2021/06/23	1	25.25	0	0.00	25.15	1	1,242	0.08%
2021/06/18	20	25.13	10	25.08	25.05	10	1,314	0.76%
2021/06/17	0	0.00	22	25.05	25.15	-22	1,334	-1.65%
2021/06/16	10	25.15	0	0.00	25.05	10	1,340	0.75%
2021/06/11	30	25.18	0	0.00	25.10	30	1,348	2.22%
2021/06/09	52	25.16	0	0.00	25.05	52	1,360	3.82%
2021/06/07	20	25.55	4	25.25	25.25	16	1,404	1.14%
2021/06/03	0	0.00	6	25.15	25.15	-6	1,424	-0.42%
2021/05/25	0	0.00	1	25.50	25.25	-1	1,439	-0.07%
2021/05/24	30	26.33	0	0.00	26.15	30	1,416	2.12%
2021/05/11	1	25.30	0	0.00	25.25	1	1,223	0.08%
2021/05/10	2	25.95	0	0.00	25.80	2	1,212	0.16%
2021/05/07	1	25.70	0	0.00	25.95	1	1,217	0.08%
2021/05/04	1	26.10	0	0.00	25.55	1	1,400	0.07%
2021/05/03	1	26.85	0	0.00	26.45	1	1,502	0.07%
2021/04/28	0	0.00	1	26.70	26.65	-1	1,483	-0.07%
2021/04/27	1	26.70	4	26.65	26.75	-3	1,482	-0.20%
2021/04/26	2	26.10	21	26.19	26.15	-19	1,456	-1.30%
2021/04/23	1	26.00	0	0.00	26.05	1	1,435	0.07%
2021/04/22	1	26.15	0	0.00	25.95	1	1,439	0.07%
2021/04/21	1	26.35	0	0.00	26.35	1	1,417	0.07%
2021/04/19	2	26.60	0	0.00	26.50	2	1,418	0.14%
2021/04/12	0	0.00	1	27.00	27.00	-1	1,360	-0.07%
2021/04/08	0	0.00	10	26.95	27.20	-10	1,370	-0.73%
2021/04/07	1	26.60	0	26.50	26.65	1	1,351	0.07%
2021/03/29	0	0.00	2	26.60	26.60	-2	1,306	-0.15%
2021/03/26	0	0.00	2	26.30	26.40	-2	1,298	-0.16%
2021/03/25	0	0.00	2	26.35	26.35	-2	1,289	-0.16%
2021/03/24	0	0.00	2	26.95	26.90	-2	1,282	-0.16%
2021/03/23	0	0.00	5	26.65	26.65	-5	1,248	-0.40%
2021/03/22	0	0.00	0.3	26.30	26.30	-0.3	1,225	-0.02%
2021/03/18	5	26.05	0	0.00	26.10	5	1,199	0.42%
2021/03/16	5	26.05	0	0.00	26.05	5	1,190	0.42%
2021/03/15	10	26.05	0	26.00	26.05	10	1,189	0.84%
2021/03/12	5	25.95	1.1	26.04	25.95	3.9	1,188	0.33%
2021/03/11	5	26.15	5	26.13	26.05	0	1,186	0.00%
2021/03/10	0	0.00	15	25.62	25.85	-15	1,154	-1.30%
2021/03/09	10	25.20	0	0.00	25.45	10	1,140	0.88%
2021/03/08	10	25.33	0	0.00	25.30	10	1,148	0.87%
2021/03/03	20	25.58	0	0.00	25.65	20	1,137	1.76%
2021/02/26	0	0.00	1	25.60	25.65	-1	1,120	-0.09%
2021/02/24	0	0.00	1	25.45	25.30	-1	1,114	-0.09%
2021/02/04	0	0.00	20	24.20	24.30	-20	1,122	-1.78%
2021/02/02	1	23.95	0	0.00	24.00	1	1,132	0.09%
2021/02/01	11	24.14	10	23.85	23.90	1	1,135	0.09%
2021/01/28	20	24.00	3	24.07	24.05	17	1,128	1.51%
2021/01/26	10	25.42	5	24.38	24.50	5	1,094	0.46%
2021/01/25	1	25.75	5	26.05	26.05	-4	937	-0.43%
2021/01/20	5	24.15	0	24.10	24.05	5	795	0.63%
2021/01/13	4	24.95	0	0.00	24.85	4	801	0.50%
2021/01/12	10	25.05	0	0.00	25.00	10	796	1.25%
2021/01/11	2	24.85	0	0.00	24.85	2	789	0.25%
2021/01/07	2	25.05	0	0.00	25.00	2	802	0.25%
2021/01/04	2	25.40	4	25.50	25.40	-2	814	-0.25%
2020/12/31	5	25.85	0	0.00	25.50	5	806	0.62%
2020/12/25	2	24.95	0.7	24.85	24.85	1.3	741	0.17%
2020/12/24	0	0.00	3	24.90	24.95	-3	758	-0.40%
2020/12/18	8	24.81	1	24.70	24.75	7	847	0.83%
2020/12/16	0	0.00	1	25.05	25.00	-1	844	-0.12%
2020/12/15	0	0.00	10	24.94	24.75	-10	851	-1.17%
2020/12/14	4	24.90	0	0.00	24.90	4	851	0.47%
2020/12/11	3	25.02	6	24.95	24.85	-3	862	-0.35%
2020/12/10	2	24.90	0	0.00	25.00	2	867	0.23%
2020/12/09	10	25.05	0	0.00	25.05	10	878	1.14%
2020/12/07	2	25.30	5	25.30	25.20	-3	966	-0.31%
2020/12/02	2	25.80	12	25.87	26.00	-10	1,301	-0.77%
2020/11/27	4	25.50	0	0.00	25.50	4	1,294	0.31%
2020/11/24	1	25.40	0	0.00	25.40	1	1,386	0.07%
2020/11/19	0	0.00	10.1	25.85	25.80	-10.1	1,415	-0.72%
2020/11/18	0	0.00	9	25.66	25.70	-9	1,423	-0.63%
2020/11/10	2	24.55	0	0.00	24.60	2	1,615	0.12%
2020/11/02	2	24.30	0	0.00	24.30	2	2,008	0.10%
2020/10/29	2	24.48	0	0.00	24.45	2	2,215	0.09%
2020/10/26	0	0.00	0.2	25.00	24.90	-0.2	2,325	-0.01%
2020/10/13	2	25.40	0	0.00	25.05	2	2,593	0.08%
2020/10/12	2	25.00	0	0.00	24.75	2	2,596	0.08%
2020/10/05	2	25.45	2	25.20	25.20	0	3,192	0.00%
2020/09/30	0	0.00	1	25.05	25.15	-1	3,357	-0.03%
2020/09/29	1	25.45	1	25.15	25.10	0	3,461	0.00%
2020/09/28	1	25.20	2	24.90	25.15	-1	3,482	-0.03%
2020/09/25	4	24.98	10	24.12	24.15	-6	3,503	-0.17%
2020/09/24	4	25.50	1	25.20	25.15	3	3,506	0.09%
2020/09/23	2	25.50	0	0.00	25.50	2	3,503	0.06%
2020/09/18	0	0.00	1	26.00	26.00	-1	3,929	-0.03%
2020/09/14	1	25.85	0	0.00	25.85	1	3,997	0.03%
2020/09/11	1	26.10	0	0.00	25.90	1	4,159	0.02%
2020/09/10	13	26.71	14	26.79	26.70	-1	4,189	-0.02%
2020/09/09	4	27.10	13	27.06	26.90	-9	4,144	-0.22%
2020/09/08	10	26.78	18	27.39	27.60	-8	4,067	-0.20%
2020/09/07	27	25.98	2	26.00	25.85	25	3,817	0.65%
2020/09/04	15	26.07	0	0.00	26.10	15	3,822	0.39%
2020/09/03	6	26.18	0	0.00	26.10	6	3,849	0.16%
2020/09/01	2	26.50	0	0.00	26.25	2	3,832	0.05%
2020/08/27	0	0.00	3	26.75	26.80	-3	3,743	-0.08%
2020/08/26	3.1	26.70	0	0.00	26.70	3.1	3,763	0.08%
2020/08/25	0	0.00	0.3	26.70	26.70	-0.3	3,744	-0.01%
2020/08/21	5.1	26.60	5	26.30	26.50	0.1	3,743	0.00%
2020/08/20	10	26.00	10.1	26.45	26.30	-0.1	3,763	0.00%
2020/08/19	0	0.00	0.1	26.85	26.90	-0.1	3,896	0.00%
2020/08/18	0	0.00	2	27.00	27.05	-2	3,931	-0.05%
2020/08/14	2	26.90	0	26.80	26.90	2	3,847	0.05%
2020/08/13	0	0.00	10	26.85	27.10	-10	3,795	-0.26%
2020/08/12	8	26.95	15	26.55	27.00	-7	3,751	-0.19%
2020/08/11	11	27.81	4	27.26	26.95	7	3,652	0.19%
2020/08/10	3	26.63	9	26.72	26.65	-6	3,546	-0.17%
2020/08/07	16	26.11	0	0.00	25.80	16	3,473	0.46%
2020/08/06	6	26.04	1	25.55	25.55	5	3,440	0.15%
2020/08/05	5	25.97	3	25.95	25.70	2	3,415	0.06%
2020/08/04	6	26.83	6	26.52	26.30	0	3,385	0.00%
2020/08/03	2	26.00	0	0.00	25.90	2	3,222	0.06%
2020/07/31	1	24.00	5	23.95	23.90	-4	3,135	-0.13%
2020/07/30	6	23.90	1	23.75	23.90	5	3,179	0.16%
2020/07/27	2	23.70	0	0.00	23.20	2	3,144	0.06%
2020/07/24	2	24.15	0	0.00	24.20	2	3,103	0.06%
2020/07/23	2	24.75	10	25.00	24.90	-8	3,078	-0.26%
2020/07/22	10	25.30	9	25.47	25.30	1	3,056	0.03%
2020/07/21	5	24.75	0	0.00	24.75	5	2,987	0.17%
2020/07/20	4	24.84	4	24.70	24.80	0	2,963	0.00%
2020/07/17	2	24.45	12	24.82	24.45	-10	2,932	-0.34%
2020/07/15	5	25.18	5	25.85	25.05	0	2,874	0.00%
2020/07/14	11	26.47	1	25.50	25.50	10	2,832	0.35%
2020/07/13	1	27.00	1	27.60	26.90	0	2,762	0.00%
2020/07/10	10	27.16	243	27.05	26.90	-233	2,657	-8.77%	大賣/鉅額交易
2020/07/09	16	26.08	13	26.41	26.00	3	2,273	0.13%
2020/07/08	19	26.90	74	26.74	27.05	-55	2,109	-2.61%
2020/07/07	107	26.21	30	26.32	26.10	77	2,011	3.83%	大買/
2020/07/06	110	26.75	15	26.94	26.70	95	1,976	4.81%	大買/
2020/07/03	13	26.26	0	0.00	26.25	13	1,934	0.67%
2020/07/02	6	26.80	2	26.80	26.55	4	1,910	0.21%
2020/07/01	4	26.36	0	0.00	26.45	4	1,891	0.21%
2020/06/30	10	27.35	38	27.46	26.90	-28	1,882	-1.49%
2020/06/29	29	26.21	32	25.65	26.60	-3	1,657	-0.18%
2020/06/24	11	24.37	0	0.00	24.20	11	1,482	0.74%
2020/06/22	16	24.91	3	24.90	24.90	13	1,466	0.89%
2020/06/19	2	25.15	11	25.84	25.10	-9	1,459	-0.62%
2020/06/18	13	26.72	53	25.95	25.90	-40	1,407	-2.84%
2020/06/17	109	25.24	69	25.34	25.40	40	1,241	3.22%	大買/
2020/06/15	1	24.20	14	24.06	23.80	-13	1,184	-1.10%
2020/06/12	12	22.86	0	0.00	23.20	12	1,170	1.03%
2020/06/10	10.6	23.81	1	24.05	24.10	9.6	1,191	0.80%
2020/06/09	4	23.65	2	23.70	23.65	2	1,175	0.17%
2020/06/08	3	23.75	0	0.00	23.35	3	1,176	0.26%
2020/06/05	5	23.50	0	0.00	23.50	5	1,177	0.42%
2020/06/04	2	23.40	0	0.00	23.50	2	1,200	0.17%
2020/06/02	12	23.05	6	23.31	23.10	6	1,203	0.50%
2020/06/01	5	23.95	0	0.00	23.75	5	1,165	0.43%
2020/05/29	5	24.00	0	0.00	23.95	5	1,160	0.43%
2020/05/28	7	24.34	10	24.05	24.20	-3	1,149	-0.26%
2020/05/27	11	24.70	47	24.44	24.35	-36	1,141	-3.15%
2020/05/26	61	27.45	3	27.40	25.35	58	1,098	5.28%
2020/05/25	8	24.78	8.4	25.68	26.40	-0.4	898	-0.04%
2020/05/19	0	0.00	1	23.80	23.90	-1	814	-0.12%
2020/05/18	0	0.00	3	23.90	23.85	-3	810	-0.37%
2020/05/15	0	0.00	19	23.07	23.40	-19	797	-2.38%
2020/05/14	4	23.56	1	23.55	22.90	3	795	0.38%
2020/05/12	0	0.00	10	23.35	23.40	-10	831	-1.20%
2020/05/08	0	0.00	20	23.65	23.45	-20	839	-2.38%
2020/05/07	4	24.20	5.3	24.25	24.20	-1.3	838	-0.15%
2020/05/06	0	0.00	2	24.30	24.35	-2	839	-0.24%
2020/05/05	0	0.00	1	23.15	23.30	-1	802	-0.12%
2020/05/04	0	0.00	0.2	23.00	23.00	-0.2	833	-0.03%
2020/04/29	2	22.88	1	22.85	22.90	1	931	0.11%
2020/04/27	0	0.00	2	22.85	22.80	-2	1,102	-0.18%
2020/04/23	2	22.08	0	0.00	22.10	2	1,091	0.18%
2020/04/22	1	21.45	1	21.75	21.85	0	1,088	0.00%
2020/04/20	3	21.82	2	22.00	22.00	1	1,075	0.09%
2020/04/16	20	21.48	0	0.00	21.45	20	1,066	1.87%
2020/04/15	0	0.00	1	21.15	21.30	-1	1,064	-0.09%
2020/04/09	0	0.00	2	20.40	20.55	-2	1,047	-0.19%
2020/04/06	2	19.70	0	0.00	20.05	2	1,033	0.19%
2020/04/01	10	19.61	0	0.00	19.65	10	1,021	0.98%
2020/03/24	5	16.00	0	0.00	16.10	5	1,018	0.49%
2020/03/19	0	0.00	81	15.71	15.70	-81	986	-8.21%
2020/03/17	0	0.00	2	18.00	17.80	-2	962	-0.21%
2020/03/12	0	0.00	0.3	21.25	21.10	-0.3	902	-0.03%
2020/03/11	0.1	22.65	1	23.05	22.65	-0.9	882	-0.10%
2020/03/10	0	0.00	1	22.40	22.50	-1	877	-0.11%
2020/03/09	3	23.40	1	23.10	22.90	2	869	0.23%
2020/03/06	0	0.00	20	23.20	23.10	-20	842	-2.38%
2020/03/04	1	22.75	0	0.00	22.80	1	851	0.12%
2020/03/03	0	0.00	10	22.30	22.30	-10	922	-1.08%
2020/03/02	20	22.20	0	0.00	22.20	20	964	2.07%
2020/02/26	0.1	23.20	0	0.00	23.10	0.1	977	0.01%
2020/02/25	5	23.40	0	0.00	23.35	5	981	0.51%
2020/02/18	5	23.60	0	0.00	23.55	5	973	0.51%
2020/02/17	1	23.60	0	0.00	23.60	1	972	0.10%
2020/02/14	2	23.65	2	23.60	23.65	0	968	0.00%
2020/02/13	22	23.94	21	24.03	23.60	1	965	0.10%
2020/02/10	0	0.00	1	23.75	23.70	-1	920	-0.11%
2020/02/07	0	0.00	0	23.90	23.90	0	912	0.00%
2020/02/06	22	24.03	0	0.00	23.85	22	898	2.45%
2020/02/05	10	24.05	0	0.00	23.85	10	892	1.12%
2020/02/04	2	23.90	5	23.95	23.85	-3	878	-0.34%
2020/02/03	0.1	24.20	0	0.00	24.20	0.1	848	0.01%
2020/01/31	1.1	25.30	1	24.70	24.80	0.1	846	0.01%
2020/01/30	12	26.23	19.6	26.23	26.45	-7.6	761	-1.00%
2020/01/16	1	24.10	0	0.00	24.05	1	592	0.17%
2020/01/14	2	24.05	0	0.00	24.10	2	605	0.33%
2019/12/30	0	0.00	0	24.25	24.25	0	664	0.00%
2019/12/25	0	0.00	0	24.35	24.35	0	667	0.00%
2019/12/23	2	24.60	2	25.00	24.60	0	685	0.00%
2019/12/20	0	0.00	5	24.66	24.95	-5	657	-0.76%
2019/12/19	0	0.00	0.3	24.15	24.25	-0.3	624	-0.04%
2019/12/18	6	24.24	0	0.00	24.30	6	625	0.96%
2019/12/17	2	24.25	0	24.20	24.20	2	634	0.31%
2019/12/16	0	0.00	0	24.05	24.10	0	635	0.00%
2019/12/12	5	24.15	5	24.15	24.05	0	632	0.00%
2019/12/11	3	24.30	0	0.00	24.30	3	628	0.48%
2019/12/09	5	24.25	0	0.00	24.30	5	630	0.79%
2019/12/04	5.9	24.39	0	0.00	24.35	5.9	663	0.88%
2019/11/28	6	25.55	0	0.00	25.35	6	699	0.86%
2019/11/15	5.1	23.65	0	0.00	23.85	5.1	588	0.87%
2019/10/31	2	24.20	2	24.45	24.20	0	633	0.00%
2019/10/23	0	0.00	0.8	24.10	24.05	-0.8	606	-0.14%
2019/10/22	2	24.08	0	0.00	24.00	2	604	0.33%
2019/10/16	10	24.20	0	0.00	24.20	10	601	1.66%
2019/10/15	20	24.40	0	0.00	24.30	20	596	3.35%
2019/10/04	2	25.10	0	0.00	25.00	2	610	0.33%
2019/09/27	1	25.65	20	25.55	25.55	-19	612	-3.10%
2019/09/26	0	0.00	1	25.85	26.05	-1	612	-0.16%
2019/09/19	8.2	25.49	0	0.00	25.50	8.2	591	1.38%
2019/09/12	2	25.65	0	0.00	25.55	2	593	0.34%
2019/09/11	6	25.60	3	25.55	25.55	3	596	0.50%
2019/09/09	0	0.00	0	25.80	25.80	0	595	0.00%
2019/09/06	3	26.10	0	0.00	25.75	3	587	0.51%
2019/09/03	4.4	25.04	0	0.00	25.15	4.4	503	0.88%
2019/09/02	2	25.10	0	0.00	25.05	2	498	0.40%
2019/08/26	1	24.75	0	0.00	24.70	1	480	0.21%
2019/08/23	0	0.00	1	24.90	24.90	-1	488	-0.20%
2019/08/21	9	24.77	3.1	25.00	25.00	5.9	485	1.21%
2019/08/20	0.1	25.15	0	0.00	25.10	0.1	475	0.01%
2019/08/19	5	25.20	0	0.00	25.10	5	478	1.05%
2019/08/15	10	25.35	0	0.00	25.35	10	483	2.07%
2019/08/14	0	0.00	1	25.65	25.65	-1	486	-0.21%
2019/08/13	0	0.00	1	25.90	25.90	-1	503	-0.20%
2019/08/06	1	24.80	0	0.00	24.85	1	541	0.18%
2019/08/05	0	0.00	10	25.02	24.95	-10	565	-1.77%
2019/07/31	0	0.00	0	25.30	25.30	0	636	0.00%
2019/07/29	3	25.75	1	25.65	25.65	2	630	0.32%
2019/07/25	1	26.05	0	0.00	26.05	1	623	0.16%
2019/07/23	0	0.00	5	26.35	26.25	-5	626	-0.80%
2019/07/22	0	0.00	15	26.59	26.40	-15	632	-2.37%
2019/07/19	1	26.55	0	0.00	26.55	1	626	0.16%
2019/07/18	20	26.89	0	0.00	26.60	20	625	3.20%
2019/07/17	4	26.83	0	0.00	26.70	4	618	0.65%
2019/07/10	0	0.00	20	30.23	30.25	-20	590	-3.39%
2019/07/09	0	0.00	20	30.25	30.40	-20	577	-3.46%
2019/07/08	0.8	30.50	0	0.00	30.50	0.8	572	0.14%
2019/07/01	0	0.00	1	30.10	30.25	-1	595	-0.17%
2019/05/27	0	0.00	2	29.95	30.05	-2	691	-0.29%
2019/05/13	3	30.52	2	30.13	30.20	1	739	0.14%
2019/05/09	1	29.80	20	30.07	30.05	-19	698	-2.72%
2019/05/03	0	0.00	0	29.40	29.55	0	634	0.00%
2019/04/30	2	29.30	0	0.00	29.50	2	641	0.31%
2019/04/26	40	29.39	0	0.00	29.45	40	631	6.33%
2019/04/25	0	0.00	0.8	29.15	29.25	-0.8	624	-0.13%
2019/04/19	0	0.00	0.1	28.90	28.90	-0.1	625	-0.02%
2019/04/15	0	0.00	0	29.15	29.30	0	668	0.00%
2019/04/10	2	29.65	3	29.58	29.50	-1	764	-0.13%
2019/04/09	1	29.10	0	0.00	29.20	1	741	0.13%
2019/04/01	0	0.00	1	28.90	28.90	-1	745	-0.13%
2019/03/28	1	29.00	2.4	28.98	28.90	-1.4	736	-0.19%
2019/03/27	0	0.00	2	28.40	28.35	-2	721	-0.28%
2019/03/26	0	0.00	1	28.50	28.35	-1	730	-0.14%
2019/03/25	2	27.90	0	0.00	27.75	2	752	0.27%
2019/03/22	15	28.08	0	0.00	28.15	15	759	1.97%
2019/03/21	0	0.00	2	28.10	28.05	-2	764	-0.26%
2019/03/20	1	28.15	0	0.00	28.05	1	766	0.13%
2019/03/14	0	0.00	2	28.90	29.10	-2	761	-0.26%
2019/03/12	0	0.00	1	28.90	29.05	-1	756	-0.13%
2019/03/11	0	0.00	2	28.95	29.00	-2	752	-0.27%
2019/03/08	3	29.22	0	0.00	29.20	3	759	0.40%
2019/03/07	0	0.00	12	28.82	28.75	-12	749	-1.60%
2019/03/04	0	0.00	3	29.00	29.10	-3	764	-0.39%
2019/02/19	0	0.00	2	29.35	29.30	-2	744	-0.27%
2019/02/18	0	0.00	5	29.80	29.70	-5	729	-0.69%
2019/02/15	23	29.41	0	0.00	29.15	23	702	3.27%
2019/02/14	4	28.50	0	0.00	28.90	4	662	0.60%
2019/02/13	0	0.00	4	28.00	27.85	-4	631	-0.63%
2019/01/30	0	0.00	3	27.55	27.60	-3	642	-0.47%
2019/01/28	0	0.00	0	27.65	27.60	0	647	0.00%
2019/01/22	1	27.55	1	27.40	27.40	0	643	0.00%
2019/01/17	1	27.70	1	27.70	27.65	0	671	0.00%
2019/01/16	1	27.60	1	27.80	27.65	0	687	0.00%
2019/01/15	0	0.00	0	27.90	27.75	0	695	0.00%
2019/01/11	1	28.55	1	28.40	28.65	0	699	0.00%
2019/01/07	0	0.00	2	28.65	28.85	-2	766	-0.26%
2019/01/03	2	28.50	0.3	28.50	28.60	1.7	735	0.23%
2018/12/27	0	0.00	3	27.30	27.40	-3	805	-0.37%
2018/12/25	0	0.00	1	27.40	27.60	-1	927	-0.11%
2018/12/21	1	28.25	0	0.00	28.05	1	933	0.11%
2018/12/20	1	28.30	11	28.31	28.20	-10	933	-1.07%
2018/12/19	0	0.00	1	28.30	28.50	-1	929	-0.11%
2018/12/18	1	28.65	11	28.60	28.35	-10	919	-1.09%
2018/12/14	0	0.00	5	28.00	28.00	-5	875	-0.57%
2018/12/13	2	27.65	0	0.00	27.85	2	868	0.23%
2018/12/07	2.4	26.97	0	0.00	27.90	2.4	893	0.27%
2018/12/05	5	27.05	0	0.00	27.05	5	909	0.55%
2018/11/30	0	0.00	1	27.10	27.10	-1	938	-0.11%
2018/11/29	1	26.90	0	0.00	26.75	1	933	0.11%
2018/11/12	4	25.75	0	0.00	26.00	4	973	0.41%
2018/11/07	6	24.90	0	0.00	25.00	6	992	0.60%
2018/11/06	0	0.00	3	25.05	24.75	-3	1,031	-0.29%
2018/10/26	9	25.15	0	0.00	24.90	9	1,355	0.66%
2018/10/25	0	0.00	8	25.10	24.95	-8	1,360	-0.59%
2018/10/24	3	26.00	0	0.00	26.00	3	1,366	0.22%
2018/10/23	8	26.83	0	0.00	26.60	8	1,413	0.57%
2018/10/19	0	0.00	6	27.00	27.00	-6	1,446	-0.41%
2018/10/17	8	28.00	0	0.00	27.45	8	1,454	0.55%
2018/10/11	10	25.98	0	0.00	25.65	10	1,428	0.70%
2018/10/09	2	28.63	1	29.15	28.20	1	1,419	0.07%
2018/10/08	7	28.10	9	27.74	28.40	-2	1,363	-0.15%
2018/10/05	16	28.03	14	28.18	27.90	2	1,380	0.14%
2018/10/04	13	28.90	1	29.15	28.50	12	1,463	0.82%
2018/10/03	2	28.40	14	28.28	29.20	-12	1,480	-0.81%
2018/10/02	0	0.00	1	27.75	27.60	-1	1,423	-0.07%
2018/10/01	0.9	27.80	0	0.00	27.80	0.9	1,468	0.06%
2018/09/26	0	0.00	1	27.90	27.80	-1	1,482	-0.07%
2018/09/19	0	0.00	3	27.70	27.60	-3	1,501	-0.20%
2018/09/17	2	27.75	0	0.00	27.70	2	1,505	0.13%
2018/09/12	0	0.00	2	28.40	28.00	-2	1,517	-0.13%
2018/09/11	2	27.80	2	27.43	27.80	0	1,515	0.00%
2018/09/10	12	27.76	1	27.85	27.55	11	1,512	0.73%
2018/09/07	1	28.40	0	0.00	27.55	1	1,505	0.07%
2018/08/28	1	28.30	0	0.00	28.30	1	1,677	0.06%
2018/08/24	0.1	28.20	10	27.80	27.95	-9.9	1,839	-0.54%
2018/08/22	1	28.75	0	0.00	28.75	1	1,878	0.05%
2018/08/20	3	29.15	0	0.00	28.70	3	1,901	0.16%
2018/08/15	6	29.65	3.2	29.57	29.55	2.8	1,984	0.14%
2018/08/14	0	0.00	2	30.50	30.50	-2	2,000	-0.10%
2018/08/13	7	30.63	4	30.33	29.85	3	2,015	0.15%
2018/08/09	5	31.71	0	0.00	31.70	5	2,068	0.24%
2018/08/07	3	35.13	10	35.09	34.70	-7	2,341	-0.30%
2018/08/06	1	34.65	4	35.10	35.45	-3	2,304	-0.13%
2018/08/03	0	0.00	10	34.00	34.00	-10	2,239	-0.45%
2018/07/31	0	0.00	1	33.70	33.60	-1	2,278	-0.04%
2018/07/30	3	34.57	2	34.70	33.85	1	2,309	0.04%
2018/07/27	3	33.80	5	33.68	33.80	-2	2,352	-0.09%
2018/07/23	0	0.00	5	32.80	32.80	-5	2,997	-0.17%
2018/07/20	0	0.00	1	32.95	32.85	-1	3,027	-0.03%
2018/07/17	0	0.00	1	33.80	33.25	-1	3,073	-0.03%
2018/07/16	1	33.90	1	33.55	33.60	0	3,053	0.00%
2018/07/13	6	33.45	19	33.77	33.45	-13	3,045	-0.43%
2018/07/12	3	33.93	0	0.00	33.90	3	3,025	0.10%
2018/07/11	6	33.41	3	32.78	33.55	3	2,937	0.10%
2018/07/05	0	0.00	5	30.45	30.35	-5	2,951	-0.17%
2018/07/03	0	0.00	1	31.10	31.10	-1	3,174	-0.03%
2018/06/29	1	32.20	0	0.00	32.30	1	3,262	0.03%
2018/06/28	0	0.00	2	32.05	32.05	-2	3,272	-0.06%
2018/06/27	9	32.40	0	0.00	32.30	9	3,290	0.27%
2018/06/22	10	33.23	10	33.10	33.00	0	3,400	0.00%
2018/06/21	9	33.25	0	0.00	33.40	9	3,430	0.26%
2018/06/20	1	32.45	0	0.00	32.25	1	3,430	0.03%
2018/06/19	1	32.45	1	33.05	32.50	0	3,457	0.00%
2018/06/13	0	0.00	1	34.10	33.75	-1	3,533	-0.03%
2018/06/12	1	33.90	1	33.75	33.75	0	3,623	0.00%
2018/06/11	10	33.90	0	0.00	33.80	10	3,678	0.27%
2018/06/08	0	0.00	10	33.05	33.00	-10	3,679	-0.27%
2018/06/05	0	0.00	0.1	33.60	33.65	-0.1	3,704	0.00%
2018/06/04	27	34.75	7	34.99	34.35	20	3,699	0.54%
2018/06/01	1	33.00	7	33.66	33.90	-6	3,653	-0.16%
2018/05/31	2	31.90	0	0.00	32.95	2	3,601	0.06%
2018/05/30	2	31.85	2	31.85	31.80	0	3,574	0.00%
2018/05/29	0	0.00	0.4	32.35	32.35	-0.4	3,554	-0.01%
2018/05/28	0	0.00	2	32.60	32.35	-2	3,546	-0.06%
2018/05/24	8	33.67	41	33.40	33.40	-33	3,497	-0.94%
2018/05/23	1	33.50	45	33.62	33.60	-44	3,467	-1.27%
2018/05/22	2	33.30	0	0.00	32.85	2	3,420	0.06%
2018/05/18	1.2	33.57	3	34.10	33.65	-1.8	3,374	-0.05%
2018/05/17	9	33.79	0	0.00	33.60	9	3,329	0.27%
2018/05/16	44	35.19	36	35.31	34.70	8	3,257	0.25%
2018/05/15	0	0.00	50	32.76	32.95	-50	2,953	-1.69%
2018/05/14	0	0.00	1	31.80	31.70	-1	2,885	-0.03%
2018/05/11	2	30.78	0	0.00	30.60	2	2,851	0.07%
2018/05/09	2	31.08	0	0.00	30.95	2	2,786	0.07%
2018/05/08	0	0.00	1	32.05	31.50	-1	2,755	-0.04%
2018/05/07	32	32.33	6	32.23	32.00	26	2,724	0.95%
2018/05/04	16	31.76	14	32.19	31.80	2	2,672	0.07%
2018/05/03	54.3	33.63	40	34.02	31.95	14.3	2,570	0.56%
2018/05/02	15	31.61	32.4	32.15	33.05	-17.4	2,180	-0.80%
2018/04/30	1	30.10	2	30.20	30.05	-1	1,896	-0.05%
2018/04/26	1	29.35	7	30.41	29.35	-6	1,864	-0.32%
2018/04/25	6	29.97	11	30.10	30.30	-5	1,828	-0.27%
2018/04/24	4	29.10	3	29.95	29.10	1	1,763	0.06%
2018/04/23	8	29.66	5	29.76	29.65	3	1,744	0.17%
2018/04/19	0	0.00	1	30.00	29.40	-1	1,755	-0.06%
2018/04/18	1	29.40	0	0.00	29.40	1	1,738	0.06%
2018/04/17	2	30.15	1	29.35	29.20	1	1,731	0.06%
2018/04/16	3	30.30	0	0.00	30.10	3	1,714	0.18%
2018/04/13	2	31.15	2	32.30	31.10	0	1,682	0.00%
2018/04/12	0	0.00	5	31.62	31.70	-5	1,614	-0.31%
2018/04/11	0	31.50	0	0.00	31.65	0	1,573	0.00%
2018/04/10	10	31.73	10	31.40	31.05	0	1,546	0.00%
2018/04/09	5	33.35	8.2	32.69	32.55	-3.2	1,485	-0.22%
2018/04/03	8	29.76	4.2	30.68	31.40	3.8	1,300	0.29%
2018/04/02	0	29.55	0	0.00	29.55	0	1,203	0.00%
2018/03/31	5	30.20	0	0.00	30.05	5	1,185	0.42%
2018/03/30	0	30.00	5	30.10	30.25	-5	1,171	-0.43%
2018/03/29	5	30.55	25	30.86	30.55	-20	1,148	-1.74%
2018/03/28	6	29.56	0	0.00	29.25	6	1,046	0.57%
2018/03/27	7	29.85	3.4	29.95	29.65	3.6	1,034	0.34%
2018/03/26	0	29.95	0	0.00	30.00	0	1,016	0.00%
2018/03/22	0	29.50	0	0.00	29.50	0	944	0.00%
2018/03/21	39	31.33	6	31.25	30.60	33	906	3.64%
2018/03/20	2	31.25	2	31.25	31.20	0	870	0.00%
2018/03/19	1	30.75	0	0.00	30.70	1	808	0.12%
2018/03/16	28	30.94	42	30.81	30.70	-14	782	-1.79%
2018/03/15	0	0.00	16	30.45	30.70	-16	646	-2.48%
2018/03/14	0	0.00	21	29.07	29.30	-21	565	-3.71%
2018/03/09	1	29.70	0	0.00	29.20	1	496	0.20%
2018/03/08	6	29.00	6	29.55	29.00	0	444	0.00%
2018/03/07	50	29.30	1	29.00	29.30	49	415	11.79%
2018/03/06	0	0.00	2	28.10	28.10	-2	328	-0.61%
2018/03/05	0	0.00	2	27.80	27.70	-2	319	-0.63%
2018/03/01	2	27.35	0	0.00	27.35	2	308	0.65%
2018/02/23	0	0.00	0	27.00	27.00	0	294	0.00%
2018/02/21	0	0.00	1	26.90	27.00	-1	299	-0.33%
2018/02/12	0	0.00	2	26.70	26.70	-2	300	-0.67%
2018/02/01	0	0.00	2	26.80	27.00	-2	276	-0.72%
2018/01/17	0	0.00	1	27.10	27.30	-1	251	-0.40%
2018/01/16	1	28.75	0	0.00	27.60	1	244	0.41%
2018/01/08	0	0.00	2	26.15	26.20	-2	187	-1.07%