健喬 (4114)-台新-台中券商分點個股進出

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
38.55
漲跌
▼0.30
漲幅
-0.77%
成交量
430張
產業
上櫃生技醫療類股
253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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/04/29	0	0.00	1	38.45	38.85	-1	1,214	-0.08%
2024/04/26	0.2	38.10	1	38.35	38.10	-0.8	1,213	-0.07%
2024/04/24	4	38.20	0	0.00	38.20	4	1,251	0.32%
2024/04/22	1	37.85	10	37.94	37.85	-9	1,271	-0.71%
2024/04/19	6	38.00	11	38.20	37.90	-5	1,266	-0.39%
2024/04/18	45	38.63	1	38.65	38.70	44	1,253	3.51%
2024/04/17	2	38.35	8	38.35	38.25	-6	1,251	-0.48%
2024/04/16	4.3	38.10	5	38.50	37.95	-0.7	1,257	-0.06%
2024/04/15	1.2	38.83	5	38.90	38.65	-3.8	1,278	-0.30%
2024/04/12	1	39.15	10	39.10	39.10	-9	1,289	-0.70%
2024/04/11	45	39.51	5	39.49	39.45	40	1,316	3.04%
2024/04/10	2	39.40	7	39.44	39.40	-5	1,331	-0.38%
2024/04/09	4	39.85	2	39.83	39.70	2	1,452	0.14%
2024/04/08	1	39.80	3	39.82	39.90	-2	1,450	-0.14%
2024/04/03	1	39.55	0	0.00	39.75	1	1,447	0.07%
2024/04/02	3	39.83	2	39.87	39.85	1	1,450	0.07%
2024/04/01	3	39.98	0	39.55	39.95	3	1,452	0.20%
2024/03/29	3	39.23	1.2	39.34	39.25	1.8	1,433	0.12%
2024/03/28	4.1	39.88	0	39.60	39.55	4.1	1,446	0.28%
2024/03/27	4.1	39.37	4.2	39.26	39.85	-0.1	1,441	-0.01%
2024/03/26	0	38.95	1	38.95	38.80	-1	1,468	-0.07%
2024/03/25	1	39.10	5	39.30	39.15	-4	1,485	-0.27%
2024/03/22	1	38.90	0	0.00	38.95	1	1,500	0.07%
2024/03/20	1	38.90	1.1	39.10	39.00	-0.1	1,535	-0.01%
2024/03/19	1	39.05	1	39.15	39.15	0	1,564	0.00%
2024/03/18	1	38.75	0	0.00	38.85	1	1,575	0.06%
2024/03/15	3	38.65	0	0.00	38.60	3	1,628	0.18%
2024/03/14	4	39.03	4.3	38.98	39.05	-0.3	1,648	-0.02%
2024/03/13	4.2	38.77	3	38.64	38.65	1.2	1,666	0.07%
2024/03/12	0	38.05	5	37.95	37.95	-5	1,667	-0.30%
2024/03/11	1.3	37.63	2	37.60	37.60	-0.7	1,708	-0.04%
2024/03/08	11.7	37.82	5	37.64	37.55	6.7	1,864	0.36%
2024/03/07	1.2	38.68	10	38.47	38.80	-8.8	1,972	-0.45%
2024/03/06	0.1	38.80	1	38.65	38.65	-0.9	2,221	-0.04%
2024/03/05	0	38.93	8	38.95	38.80	-8	2,315	-0.35%
2024/03/04	2	38.68	0.2	38.75	38.75	1.8	2,434	0.07%
2024/03/01	2	38.80	3	38.90	38.90	-1	3,161	-0.03%
2024/02/29	1	39.00	2	38.90	39.00	-1	3,461	-0.03%
2024/02/27	5	39.00	2	38.95	39.05	3	3,451	0.09%
2024/02/26	4	39.00	3	39.15	39.20	1	3,455	0.03%
2024/02/23	10	38.66	2	38.50	38.50	8	3,440	0.23%
2024/02/22	1	39.05	2	39.05	39.05	-1	3,426	-0.03%
2024/02/21	0.1	39.35	4.4	39.33	39.30	-4.3	3,421	-0.13%
2024/02/20	1	39.10	10.3	39.29	39.25	-9.3	3,413	-0.27%
2024/02/19	4	39.26	0	0.00	39.25	4	3,405	0.12%
2024/02/16	4	39.35	4.2	39.23	39.35	-0.2	3,391	0.00%
2024/02/15	8	38.59	11.2	38.54	38.70	-3.2	3,348	-0.09%
2024/02/05	0.1	37.38	1	37.40	37.45	-0.9	3,321	-0.03%
2024/02/02	0	37.75	0	0.00	37.45	0	3,323	0.00%
2024/01/31	1	37.60	0	0.00	37.55	1	3,338	0.03%
2024/01/30	0	37.75	1	37.70	37.65	-1	3,359	-0.03%
2024/01/29	1	37.75	0	0.00	37.80	1	3,360	0.03%
2024/01/25	2	37.75	0	0.00	37.75	2	3,365	0.06%
2024/01/24	1	38.00	10	38.00	37.90	-9	3,389	-0.26%
2024/01/23	5.1	37.65	1.1	37.75	37.65	4	3,399	0.12%
2024/01/22	2	37.45	1	37.55	37.50	1	3,461	0.03%
2024/01/19	2	37.25	7	37.24	37.40	-5	3,470	-0.14%
2024/01/18	7	37.34	0	0.00	37.10	7	3,463	0.20%
2024/01/17	3.1	37.93	7	37.40	37.40	-3.9	3,431	-0.11%
2024/01/16	4	38.33	10	38.25	38.30	-6	3,413	-0.17%
2024/01/15	0	0.00	9	38.52	38.60	-9	3,405	-0.26%
2024/01/12	15.1	38.33	3	38.63	38.20	12.1	3,406	0.36%
2024/01/11	0	0.00	12.4	38.48	38.55	-12.4	3,402	-0.36%
2024/01/10	5.2	38.25	0.2	38.40	38.25	5	3,406	0.15%
2024/01/09	11	38.49	0.1	38.55	38.40	10.9	3,408	0.32%
2024/01/08	1	39.40	3	39.42	39.30	-2	3,366	-0.06%
2024/01/05	5	39.67	6	39.77	39.50	-1	3,347	-0.03%
2024/01/04	9	39.32	5	39.35	39.15	4	3,316	0.12%
2024/01/03	9.5	39.79	10	39.94	39.35	-0.5	3,307	-0.02%
2024/01/02	1	38.95	4	38.88	38.85	-3	3,165	-0.09%
2023/12/29	0	0.00	0.1	38.70	38.65	-0.1	3,159	0.00%
2023/12/27	5.1	38.62	2	38.60	38.60	3.1	3,147	0.10%
2023/12/26	1	38.70	0	0.00	38.55	1	3,141	0.03%
2023/12/25	2.6	38.80	0	0.00	38.50	2.6	3,137	0.08%
2023/12/22	5.1	39.37	1.2	39.22	39.15	3.9	3,119	0.13%
2023/12/21	1	39.30	2	39.90	39.75	-1	3,101	-0.03%
2023/12/20	0	0.00	8	39.36	39.30	-8	3,043	-0.26%
2023/12/19	7	38.99	21.1	39.05	38.95	-14.1	3,013	-0.47%
2023/12/18	27	39.41	0	0.00	39.10	27	2,994	0.90%
2023/12/15	0	0.00	10	38.75	38.70	-10	2,972	-0.34%
2023/12/14	0.1	38.60	11.6	38.40	38.35	-11.5	2,962	-0.39%
2023/12/13	14.2	38.92	2	38.80	38.65	12.2	2,934	0.41%
2023/12/12	7.2	39.23	4.1	39.51	38.90	3.1	2,911	0.11%
2023/12/11	3.2	39.89	1.1	40.41	39.65	2.1	2,855	0.07%
2023/12/08	0	0.00	4	40.56	40.10	-4	2,830	-0.14%
2023/12/07	5.6	41.13	6.2	40.80	40.75	-0.6	2,789	-0.02%
2023/12/06	5	41.39	19.3	41.37	41.50	-14.3	2,751	-0.52%
2023/12/05	10	42.28	4	42.35	41.50	6	2,718	0.22%
2023/12/04	6	42.09	14.4	42.03	41.95	-8.4	2,575	-0.33%
2023/12/01	69	41.66	37.4	41.75	41.30	31.6	2,423	1.30%
2023/11/30	42	40.53	36.2	40.35	40.20	5.8	2,155	0.27%
2023/11/29	12.5	41.32	11	41.24	41.10	1.5	2,056	0.07%
2023/11/28	220	41.89	226.8	41.64	42.00	-6.8	1,935	-0.35%	大買/大賣/
2023/11/27	49.7	41.26	86.6	41.40	41.55	-36.9	1,209	-3.05%
2023/11/24	9	37.73	0.1	37.75	37.80	8.9	907	0.98%
2023/11/22	0	0.00	1	37.70	37.60	-1	893	-0.11%
2023/11/20	0	0.00	1	37.75	37.65	-1	916	-0.11%
2023/11/17	1.1	37.60	1	37.60	37.60	0.1	918	0.01%
2023/11/16	2	37.30	0	0.00	37.55	2	921	0.22%
2023/11/15	1.1	37.06	12.6	37.07	37.05	-11.5	925	-1.25%
2023/11/14	2.1	36.83	0	0.00	36.80	2.1	931	0.23%
2023/11/13	0.6	36.95	0	0.00	36.60	0.6	948	0.06%
2023/11/10	5.1	37.30	0.2	37.15	37.00	4.9	950	0.52%
2023/11/09	4	37.55	4	37.30	37.25	0	960	0.00%
2023/11/08	6	37.72	2	37.70	37.70	4	1,053	0.38%
2023/11/07	2	38.00	8.2	37.90	37.75	-6.2	1,076	-0.57%
2023/11/06	1	37.35	5	37.29	37.40	-4	1,074	-0.37%
2023/11/03	4.1	37.40	2.7	37.70	37.30	1.4	1,084	0.13%
2023/11/02	5	37.35	0	0.00	37.35	5	1,173	0.43%
2023/11/01	12	37.80	11	37.74	37.35	1	1,269	0.08%
2023/10/31	5	37.61	3	37.58	37.55	2	1,287	0.16%
2023/10/30	5	38.12	14	38.13	37.90	-9	1,296	-0.69%
2023/10/27	2	37.35	4.4	37.13	37.40	-2.4	1,247	-0.19%
2023/10/26	4	36.30	16	36.36	36.25	-12	1,248	-0.96%
2023/10/25	10	36.71	8	36.70	36.60	2	1,263	0.16%
2023/10/24	5	36.45	2	36.65	36.55	3	1,274	0.24%
2023/10/23	0	0.00	3	36.22	36.05	-3	1,293	-0.23%
2023/10/20	4.2	35.59	4.1	35.75	35.75	0.1	1,326	0.01%
2023/10/19	4	36.15	5	36.42	36.00	-1	1,347	-0.07%
2023/10/18	5.1	35.63	3	35.67	35.65	2.1	1,367	0.16%
2023/10/17	17.1	36.43	9	36.15	36.15	8.1	1,396	0.58%
2023/10/16	0	0.00	2	37.10	36.80	-2	1,448	-0.14%
2023/10/13	7	37.14	14	37.16	36.85	-7	1,476	-0.47%
2023/10/12	7	36.98	0	0.00	36.95	7	1,508	0.46%
2023/10/11	1.5	37.38	0	0.00	37.05	1.5	1,527	0.10%
2023/10/06	6	37.94	8	37.84	37.75	-2	1,537	-0.13%
2023/10/05	8.3	37.80	6	37.68	37.60	2.3	1,567	0.15%
2023/10/04	6	37.41	6	37.31	37.35	0	1,600	0.00%
2023/10/03	1	37.85	0	0.00	37.50	1	1,617	0.06%
2023/10/02	3	37.85	0	0.00	37.80	3	1,670	0.18%
2023/09/28	5	37.89	5	38.06	37.95	0	1,689	0.00%
2023/09/27	0	0.00	2	38.00	37.95	-2	1,699	-0.12%
2023/09/26	5	37.76	2.6	37.72	37.70	2.4	1,728	0.14%
2023/09/25	2	37.48	11.3	38.19	38.15	-9.3	1,753	-0.53%
2023/09/22	5.1	36.91	2	37.15	37.20	3.1	1,769	0.17%
2023/09/21	11	37.54	10.2	37.26	37.10	0.9	1,799	0.05%
2023/09/20	1	37.80	1	38.10	38.00	0	1,842	0.00%
2023/09/19	0	0.00	10.6	38.08	38.05	-10.6	1,897	-0.56%
2023/09/18	1	37.70	10	37.98	37.70	-9	1,919	-0.47%
2023/09/15	9.6	37.50	0.2	37.65	37.55	9.4	1,970	0.48%
2023/09/14	10	37.85	0	0.00	37.70	10	2,030	0.49%
2023/09/13	2.2	37.61	2	37.50	37.70	0.2	2,071	0.01%
2023/09/12	0	0.00	4	37.18	37.20	-4	2,086	-0.19%
2023/09/11	0	0.00	6	37.25	36.85	-6	2,115	-0.28%
2023/09/08	5	37.26	0	0.00	37.05	5	2,126	0.24%
2023/09/07	2	37.50	7	37.16	37.40	-5	2,138	-0.23%
2023/09/06	1	36.50	1	36.60	36.50	0	2,146	0.00%
2023/09/05	0	0.00	1	36.50	36.50	-1	2,191	-0.05%
2023/09/01	4	36.50	10	36.52	36.45	-6	2,308	-0.26%
2023/08/31	1	36.75	2	36.60	36.65	-1	2,354	-0.04%
2023/08/30	3	36.08	0	0.00	36.05	3	2,373	0.13%
2023/08/29	1	35.70	0	0.00	35.65	1	2,390	0.04%
2023/08/28	0	0.00	4	36.13	35.80	-4	2,413	-0.17%
2023/08/25	2	36.40	4	35.71	36.40	-2	2,447	-0.08%
2023/08/24	3	35.37	0	0.00	35.25	3	2,465	0.12%
2023/08/23	8	35.83	3	35.70	35.70	5	2,490	0.20%
2023/08/22	3	36.17	2	36.15	36.15	1	2,515	0.04%
2023/08/21	1	36.55	2	36.45	36.55	-1	2,552	-0.04%
2023/08/18	7	35.69	9	35.92	35.75	-2	2,639	-0.08%
2023/08/17	11	35.18	11	35.68	35.85	0	2,676	0.00%
2023/08/16	3.1	35.06	7	35.51	35.45	-3.9	2,686	-0.14%
2023/08/15	3	35.58	1	35.70	35.75	2	2,715	0.07%
2023/08/14	12.1	35.87	16	36.58	35.65	-3.9	2,730	-0.14%
2023/08/11	9.1	38.94	4	39.05	38.70	5.1	2,657	0.19%
2023/08/10	1	40.15	10	39.65	39.50	-9	2,644	-0.34%
2023/08/09	1	39.85	8	39.70	39.70	-7	2,683	-0.26%
2023/08/08	18.1	40.30	4	40.24	39.90	14.1	2,795	0.50%
2023/08/07	4	44.18	24.5	44.37	44.45	-20.5	2,856	-0.72%
2023/08/04	1	43.00	6	43.69	43.90	-5	2,806	-0.18%
2023/08/02	10	43.25	5	43.05	43.10	5	2,867	0.17%
2023/08/01	4	43.53	0	0.00	43.55	4	2,931	0.14%
2023/07/31	22	43.34	1	43.50	43.30	21	3,292	0.64%
2023/07/28	6.2	43.13	1	43.15	43.15	5.2	3,478	0.15%
2023/07/27	7	43.34	4	43.30	43.30	3	3,539	0.08%
2023/07/26	4	43.60	7	43.34	43.25	-3	3,622	-0.08%
2023/07/25	4	43.75	8.1	43.78	43.95	-4.1	3,795	-0.11%
2023/07/24	1.1	42.98	0	0.00	42.95	1.1	3,814	0.03%
2023/07/21	16	43.70	11	43.69	43.45	5	3,883	0.13%
2023/07/20	7.2	43.76	16.8	43.75	43.70	-9.6	4,080	-0.23%
2023/07/19	3	44.13	4.1	44.02	43.90	-1.1	4,176	-0.03%
2023/07/18	0	0.00	2.1	43.17	43.25	-2.1	4,285	-0.05%
2023/07/17	7	43.75	5.1	43.70	43.85	1.9	4,584	0.04%
2023/07/14	2	42.88	11	43.12	43.05	-9	4,739	-0.19%
2023/07/13	3	42.50	4.4	42.54	42.50	-1.4	4,870	-0.03%
2023/07/12	15.1	42.93	6.1	42.99	42.60	9	5,127	0.18%
2023/07/11	6.1	43.51	6.1	43.52	43.30	0	5,238	0.00%
2023/07/10	0.3	43.53	1	43.70	43.50	-0.7	5,397	-0.01%
2023/07/07	5	43.76	15	43.55	43.40	-10	5,761	-0.17%
2023/07/06	2.1	43.03	4.3	43.02	42.85	-2.2	5,753	-0.04%
2023/07/05	2	43.48	2	43.35	43.20	0	5,848	0.00%
2023/07/04	7.1	43.23	1.4	43.21	43.10	5.7	5,966	0.10%
2023/07/03	5.9	43.77	3.2	43.70	43.65	2.6	6,091	0.04%
2023/06/30	5.1	44.09	2.7	44.22	43.95	2.4	6,119	0.04%
2023/06/29	4.5	43.94	4.1	43.99	43.95	0.4	6,185	0.01%
2023/06/28	4	43.43	15.1	43.64	43.70	-11.1	6,305	-0.18%
2023/06/27	5	43.78	6	43.97	43.55	-1	6,312	-0.02%
2023/06/26	5	43.14	3	42.75	43.25	2	6,296	0.03%
2023/06/21	7.1	42.42	3	42.63	42.15	4.1	6,309	0.07%
2023/06/20	16.3	43.09	6	43.07	43.00	10.3	6,279	0.16%
2023/06/19	6.5	43.96	1	44.30	43.90	5.5	6,249	0.09%
2023/06/16	2	44.50	5	44.58	44.40	-3	6,234	-0.05%
2023/06/15	5.2	44.51	5	44.59	44.65	0.2	6,288	0.00%
2023/06/14	1	44.80	2	44.97	44.80	-1	6,387	-0.02%
2023/06/13	2	44.73	10	44.98	44.75	-8	6,449	-0.12%
2023/06/12	1	44.90	10.1	44.96	44.85	-9.1	6,500	-0.14%
2023/06/09	0.1	45.53	10	45.39	45.55	-9.9	6,586	-0.15%
2023/06/08	8	44.66	2.8	44.79	44.55	5.2	6,624	0.08%
2023/06/07	18	45.71	7	45.66	45.35	11	6,732	0.16%
2023/06/06	1	44.90	6	45.17	45.30	-5	6,833	-0.07%
2023/06/05	2.1	44.75	6	44.63	44.75	-3.9	6,935	-0.06%
2023/06/02	2	44.15	38	44.15	44.15	-36	7,084	-0.51%
2023/06/01	3.2	44.06	0	0.00	44.00	3.2	7,260	0.04%
2023/05/31	11	43.85	1	43.75	44.45	10	7,420	0.13%
2023/05/30	8	43.99	0	0.00	43.95	8	7,506	0.11%
2023/05/29	3	44.43	3.2	44.42	44.40	-0.2	7,634	0.00%
2023/05/26	10	44.75	7.1	44.56	44.55	2.9	7,817	0.04%
2023/05/25	15	45.42	22	45.44	45.20	-7	7,913	-0.09%
2023/05/24	23	46.05	14	45.79	45.85	9	8,236	0.11%
2023/05/23	47	45.31	1	45.30	45.50	46	8,478	0.54%
2023/05/22	14.1	44.51	11	44.49	44.55	3.1	8,545	0.04%
2023/05/19	14.2	44.26	2	44.20	44.20	12.2	8,617	0.14%
2023/05/18	10.1	44.72	0	0.00	44.60	10.1	8,727	0.12%
2023/05/17	4	44.85	0	0.00	44.85	4	8,980	0.04%
2023/05/16	3	44.33	0	0.00	44.25	3	9,502	0.03%
2023/05/15	4	44.25	1	44.20	44.10	3	10,171	0.03%
2023/05/12	15.3	44.38	4	44.58	44.85	11.3	10,435	0.11%
2023/05/11	17.1	45.52	146.2	46.10	45.25	-129.1	10,758	-1.20%	大賣/鉅額交易
2023/05/10	18	46.85	5	47.15	46.85	13	11,241	0.12%
2023/05/09	20	47.36	11	46.75	46.75	9	11,720	0.08%
2023/05/08	22	47.76	37	47.99	47.50	-15	11,886	-0.13%
2023/05/05	260.2	49.82	90	48.44	48.15	170.2	12,075	1.41%	大買/鉅額交易
2023/05/04	15	48.54	23	48.78	49.00	-8	11,930	-0.07%
2023/05/03	14	47.83	21	47.95	48.10	-7	11,896	-0.06%
2023/05/02	12.5	48.01	12	48.13	47.95	0.5	12,059	0.00%
2023/04/28	9.5	47.75	23	47.60	47.80	-13.5	12,211	-0.11%
2023/04/27	7	45.76	7	45.80	45.80	0	12,194	0.00%
2023/04/26	8	45.62	6	45.78	46.30	2	12,320	0.02%
2023/04/25	39	47.72	36	47.62	46.40	3	12,432	0.02%
2023/04/24	7	46.86	5	46.79	47.30	2	12,450	0.02%
2023/04/21	21.9	45.69	12.3	46.26	45.20	9.6	12,536	0.08%
2023/04/20	55.3	47.65	56.8	47.62	46.50	-1.6	12,613	-0.01%
2023/04/19	30	48.96	37	48.94	48.80	-7	12,677	-0.06%
2023/04/18	19.8	48.40	43	48.41	48.00	-23.3	13,175	-0.18%
2023/04/17	50.1	48.74	42.3	48.65	48.85	7.8	13,291	0.06%
2023/04/14	44.1	47.76	65	47.83	47.45	-20.9	13,336	-0.16%
2023/04/13	38.1	47.64	46.7	47.79	47.85	-8.6	13,703	-0.06%
2023/04/12	35.4	47.76	73.2	48.18	46.95	-37.8	13,914	-0.27%
2023/04/11	30	45.94	3	45.73	45.80	27	14,347	0.19%
2023/04/10	21	46.40	8	46.19	46.00	13	14,911	0.09%
2023/04/07	30.2	46.98	14.2	47.20	47.20	16	15,632	0.10%
2023/04/06	19	46.78	27.2	46.74	46.50	-8.2	16,785	-0.05%
2023/03/31	2.1	45.41	1	45.60	45.75	1.1	17,427	0.01%
2023/03/30	12.3	45.75	3	45.70	45.65	9.3	18,029	0.05%
2023/03/29	10	45.88	13.1	45.66	45.95	-3.1	18,545	-0.02%
2023/03/28	2	44.25	4	44.36	44.40	-2	19,187	-0.01%
2023/03/27	2.3	44.77	18	44.81	45.00	-15.7	20,402	-0.08%
2023/03/24	15	44.19	1	44.30	44.50	14	21,084	0.07%
2023/03/23	3	43.93	11	44.10	43.90	-8	21,599	-0.04%
2023/03/22	20	43.96	12	44.03	43.90	8	22,585	0.04%
2023/03/21	3	44.08	2	44.15	43.85	1	23,877	0.00%
2023/03/20	9.1	43.59	1	43.10	43.70	8.1	24,698	0.03%
2023/03/17	0.3	44.65	2	44.55	43.50	-1.7	25,794	-0.01%
2023/03/16	8.1	45.09	3	44.28	43.90	5.1	27,136	0.02%
2023/03/15	3.1	45.32	3	45.45	45.40	0.1	28,137	0.00%
2023/03/14	19.4	45.20	26	45.25	45.25	-6.6	28,723	-0.02%
2023/03/13	8.4	44.42	32	43.94	44.30	-23.6	28,816	-0.08%
2023/03/10	4.5	44.97	38.8	44.71	44.55	-34.3	28,767	-0.12%
2023/03/09	35.1	46.68	23	46.17	46.05	12.1	28,666	0.04%
2023/03/08	18.2	47.23	10	47.27	47.05	8.2	28,518	0.03%
2023/03/07	40.3	47.98	28.1	47.99	47.75	12.2	28,394	0.04%
2023/03/06	35.3	48.71	48.3	48.57	48.60	-13.1	28,290	-0.05%
2023/03/03	11.1	48.31	34.2	48.30	48.40	-23.1	28,177	-0.08%
2023/03/02	177	47.58	175	47.30	47.40	2	28,079	0.01%	大買/大賣/
2023/03/01	27.1	47.69	39.1	47.66	46.90	-12	28,058	-0.04%
2023/02/24	15	47.85	38	47.91	47.75	-23	28,020	-0.08%
2023/02/23	25	47.79	26.1	47.70	48.40	-1.1	27,889	0.00%
2023/02/22	67.1	48.08	89.1	48.25	47.60	-22	27,834	-0.08%
2023/02/21	104.4	48.50	68.2	48.40	48.90	36.2	27,624	0.13%	大買/
2023/02/20	18.1	47.42	11	47.42	47.20	7.1	27,415	0.03%
2023/02/17	13.1	47.25	43	47.25	46.90	-29.9	27,361	-0.11%
2023/02/16	30	47.09	25	47.03	47.15	5	27,315	0.02%
2023/02/15	36	47.48	36.4	47.27	47.00	-0.4	27,265	0.00%
2023/02/14	153.3	48.22	145	48.16	48.15	8.3	27,087	0.03%	大買/大賣/
2023/02/13	244.2	48.64	304	48.57	48.80	-59.8	26,635	-0.22%	大買/大賣/
2023/02/10	49.3	47.16	70.8	46.91	46.30	-21.5	26,062	-0.08%
2023/02/09	112.8	47.19	67.5	47.20	46.80	45.3	25,768	0.18%	大買/
2023/02/08	207.5	47.06	129	47.18	47.40	78.5	25,344	0.31%	大買/大賣/
2023/02/07	122.4	45.24	71.2	44.91	45.95	51.1	24,736	0.21%	大買/
2023/02/06	37.1	44.24	22	44.30	44.10	15.1	24,247	0.06%
2023/02/03	39.2	43.71	30	43.51	43.40	9.2	24,031	0.04%
2023/02/02	40.3	43.12	5	43.82	44.10	35.3	23,776	0.15%
2023/02/01	7.3	42.58	7	42.59	42.60	0.3	23,565	0.00%
2023/01/31	9.1	42.80	42	42.92	42.60	-32.9	23,426	-0.14%
2023/01/30	27.1	43.84	18	44.01	43.40	9.1	23,222	0.04%
2023/01/17	14	44.79	6	44.89	44.80	8	23,022	0.03%
2023/01/16	8	43.99	18.3	44.36	45.30	-10.3	22,892	-0.05%
2023/01/13	37	44.11	39	44.02	43.95	-2	22,776	-0.01%
2023/01/12	72.1	43.74	96	43.80	43.55	-23.9	22,618	-0.11%
2023/01/11	54.1	44.96	54	44.71	44.55	0.1	22,398	0.00%
2023/01/10	21.1	45.44	14	45.61	45.05	7.1	22,217	0.03%
2023/01/09	138	45.96	140	45.24	46.35	-2	22,043	-0.01%	大買/大賣/
2023/01/06	97.2	45.48	78	45.52	44.80	19.2	21,755	0.09%
2023/01/05	18.1	45.54	19	45.19	44.75	-0.9	21,172	0.00%
2023/01/04	137	46.25	198	46.63	45.60	-61	20,962	-0.29%	大買/大賣/
2023/01/03	145	46.65	105.2	46.69	46.00	39.8	20,719	0.19%	大買/大賣/
2022/12/30	68.1	48.53	73	48.76	48.70	-5	20,303	-0.02%
2022/12/29	124	48.61	121	48.65	49.60	3	19,937	0.02%	大買/大賣/
2022/12/28	271.3	49.20	257	49.16	47.70	14.3	19,220	0.07%	大買/大賣/
2022/12/27	126.5	50.10	149	49.84	49.20	-22.5	18,703	-0.12%	大買/大賣/
2022/12/26	234.6	53.47	248.1	53.36	53.00	-13.5	17,936	-0.08%	大買/大賣/
2022/12/23	167.1	51.71	152.1	51.66	51.60	15	16,730	0.09%	大買/大賣/
2022/12/22	62.2	50.39	104.2	50.89	51.90	-42	16,072	-0.26%	大賣/
2022/12/21	110	51.27	67	51.09	50.40	43	15,525	0.28%	大買/
2022/12/20	173.5	50.12	147.7	50.06	50.10	25.8	15,041	0.17%	大買/大賣/
2022/12/19	362.3	52.90	355.3	53.02	52.00	7	14,377	0.05%	大買/大賣/
2022/12/16	384.5	51.63	357.2	51.09	50.20	27.3	13,240	0.21%	大買/大賣/
2022/12/15	98	51.34	315	51.44	50.80	-217	12,817	-1.69%	大賣/鉅額交易
2022/12/14	183	50.86	178	51.03	52.20	5	12,383	0.04%	大買/大賣/
2022/12/13	451.2	51.22	338.3	51.11	51.00	112.9	11,549	0.98%	大買/大賣/鉅額交易
2022/12/12	244.3	48.80	228.2	48.70	48.15	16.1	10,331	0.16%	大買/大賣/
2022/12/09	381	47.73	301.1	48.08	48.50	79.9	9,634	0.83%	大買/大賣/
2022/12/08	202.2	44.99	207	45.00	46.40	-4.8	8,635	-0.06%	大買/大賣/
2022/12/07	137	43.26	119	43.87	45.10	18	7,546	0.24%	大買/大賣/
2022/12/06	84.1	39.37	92.8	39.35	41.00	-8.7	6,731	-0.13%
2022/12/05	34.1	37.85	17.3	37.62	38.65	16.8	6,303	0.27%
2022/12/02	10	36.38	1.1	36.35	36.20	8.9	6,314	0.14%
2022/12/01	3	36.15	4	36.30	36.40	-1	6,539	-0.02%
2022/11/30	7	35.90	2	36.15	35.90	5	6,768	0.07%
2022/11/29	6.1	35.84	4	36.05	35.90	2.1	6,997	0.03%
2022/11/28	2	35.65	16.1	35.92	36.20	-14.1	7,308	-0.19%
2022/11/25	7	35.54	8	35.69	35.30	-1	7,745	-0.01%
2022/11/24	8	36.80	24	36.98	36.40	-16	8,558	-0.19%
2022/11/23	20	36.90	26	37.04	37.10	-6	8,674	-0.07%
2022/11/22	8	37.31	11	37.27	36.60	-3	8,770	-0.03%
2022/11/21	10	36.75	13	36.84	36.95	-3	8,998	-0.03%
2022/11/18	3	36.18	6	36.18	36.10	-3	9,449	-0.03%
2022/11/17	28	36.58	25	36.68	36.35	3	10,198	0.03%
2022/11/16	44	36.10	61	36.10	36.30	-17	10,604	-0.16%
2022/11/15	5	35.48	1	35.40	35.25	4	11,739	0.03%
2022/11/14	14	35.81	3	35.78	35.75	11	12,435	0.09%
2022/11/11	11	36.16	13.1	36.00	35.90	-2.1	12,962	-0.02%
2022/11/10	16	35.74	16	35.60	35.30	0	13,028	0.00%
2022/11/09	19	35.95	21.2	35.97	35.65	-2.2	13,130	-0.02%
2022/11/08	9	35.86	6	35.98	35.30	3	13,127	0.02%
2022/11/07	5	34.47	4	34.48	34.50	1	13,250	0.01%
2022/11/04	1	33.95	0	0.00	34.10	1	13,377	0.01%
2022/11/03	4	34.05	2	34.15	34.10	2	13,565	0.01%
2022/11/02	0	0.00	2	34.05	33.95	-2	13,655	-0.01%
2022/11/01	0	0.00	1	33.60	33.60	-1	13,774	-0.01%
2022/10/31	0	0.00	1	32.90	32.55	-1	13,962	-0.01%
2022/10/27	0	0.00	5	32.16	32.25	-5	14,146	-0.04%
2022/10/26	1	31.70	2	31.58	31.40	-1	14,280	-0.01%
2022/10/25	0	0.00	7	31.31	31.20	-7	14,342	-0.05%
2022/10/24	1	32.20	3	32.38	31.85	-2	14,402	-0.01%
2022/10/21	6.1	32.27	0.3	32.45	31.70	5.8	14,550	0.04%
2022/10/20	3	32.88	2	32.98	33.05	1	14,587	0.01%
2022/10/19	7	33.85	6	33.83	33.85	1	14,875	0.01%
2022/10/18	3	33.95	3	34.35	33.90	0	15,267	0.00%
2022/10/17	8.1	33.67	1	33.70	33.80	7.1	15,449	0.05%
2022/10/14	0.2	34.70	4	34.34	34.70	-3.8	15,441	-0.02%
2022/10/13	4	32.60	3	34.17	32.40	1	15,470	0.01%
2022/10/12	3	34.47	7	34.38	34.70	-4	15,513	-0.03%
2022/10/11	7.2	34.26	9	34.63	34.15	-1.8	15,612	-0.01%
2022/10/07	1	36.25	3	36.53	35.80	-2	15,792	-0.01%
2022/10/06	1	35.55	1	35.80	35.85	0	16,075	0.00%
2022/10/05	15	36.54	11	35.97	35.60	4	16,332	0.02%
2022/10/04	6	36.70	9	36.34	36.40	-3	16,389	-0.02%
2022/10/03	8.1	35.84	8	35.45	35.40	0.1	16,450	0.00%
2022/09/30	5	35.13	12	35.08	35.65	-7	16,493	-0.04%
2022/09/29	15	35.72	25	35.60	35.65	-10	16,499	-0.06%
2022/09/28	9	34.97	22	35.26	34.00	-13	16,511	-0.08%
2022/09/27	1	35.90	9.2	35.44	36.05	-8.2	16,676	-0.05%
2022/09/26	22	35.16	12	35.36	35.00	10	16,714	0.06%
2022/09/23	6.6	36.38	56	36.42	36.30	-49.4	16,860	-0.29%
2022/09/22	47	37.98	29	37.73	37.65	18	17,337	0.10%
2022/09/21	4	37.03	11	37.05	37.50	-7	17,598	-0.04%
2022/09/20	26	37.31	33	37.09	37.20	-7	17,765	-0.04%
2022/09/19	15.3	36.30	41	36.19	36.20	-25.8	17,885	-0.14%
2022/09/16	11.2	37.75	20	37.31	37.00	-8.8	18,239	-0.05%
2022/09/15	16.1	38.57	9	38.44	38.10	7.1	18,246	0.04%
2022/09/14	64	39.46	46	39.32	38.90	18	18,213	0.10%
2022/09/13	17.1	39.42	15.9	39.48	39.50	1.2	17,954	0.01%
2022/09/12	70	38.76	44	38.39	39.10	26	18,058	0.14%
2022/09/08	9.1	38.08	31.1	38.34	38.60	-22	17,869	-0.12%
2022/09/07	48	37.48	41	37.46	37.45	7	17,718	0.04%
2022/09/06	33.7	36.84	20	36.95	36.80	13.7	17,490	0.08%
2022/09/05	32.2	38.63	17.3	38.56	38.05	14.9	17,235	0.09%
2022/09/02	35	38.61	40	38.80	38.95	-5	17,038	-0.03%
2022/09/01	92.2	39.35	71.1	38.83	38.50	21.1	16,780	0.13%
2022/08/31	115.3	39.52	119.2	39.44	39.15	-4	16,307	-0.02%	大買/大賣/
2022/08/30	8	37.70	16	37.59	38.20	-8	15,420	-0.05%
2022/08/29	32.1	37.54	12	37.09	36.85	20.1	15,276	0.13%
2022/08/26	77.1	38.25	70	38.24	37.70	7.1	15,086	0.05%
2022/08/25	74	38.27	54	38.19	38.40	20	14,733	0.14%
2022/08/24	118	37.67	199.1	37.81	38.60	-81.1	14,197	-0.57%	大買/大賣/
2022/08/23	94.1	37.06	58.5	36.49	36.25	35.6	13,374	0.27%
2022/08/22	276.1	39.21	223.1	39.37	38.80	53	12,812	0.41%	大買/大賣/
2022/08/19	93.1	36.63	93.8	37.08	37.80	-0.7	11,549	-0.01%
2022/08/18	75	34.54	73	34.64	34.40	2	10,791	0.02%
2022/08/17	8	32.68	1	33.30	32.45	7	10,213	0.07%
2022/08/16	24	32.46	64.3	32.55	32.75	-40.3	10,044	-0.40%
2022/08/15	23.3	31.50	15	31.54	31.85	8.3	9,833	0.08%
2022/08/12	88.1	31.86	62	31.88	31.75	26.1	9,737	0.27%
2022/08/11	46	32.90	75	32.77	32.85	-29	9,496	-0.31%
2022/08/10	42	33.02	69	32.72	33.15	-27	9,336	-0.29%
2022/08/09	34	32.21	19	32.27	32.25	15	9,134	0.16%
2022/08/08	4.1	31.76	44	31.65	32.00	-39.9	9,054	-0.44%
2022/08/05	62.1	32.47	6	32.54	32.45	56.1	8,903	0.63%
2022/08/04	9.9	31.43	6.4	31.50	31.60	3.5	8,694	0.04%
2022/08/03	9	31.37	3.7	31.25	31.40	5.3	8,557	0.06%
2022/08/02	24	31.83	29	31.75	31.15	-5	8,478	-0.06%
2022/08/01	2.7	31.69	1	31.80	31.80	1.7	8,336	0.02%
2022/07/29	10.1	31.46	6	31.32	31.20	4.1	8,250	0.05%
2022/07/28	17.1	31.81	11	31.90	31.90	6.1	8,149	0.07%
2022/07/27	5	30.93	4.7	31.15	30.90	0.3	7,973	0.00%
2022/07/26	40.1	32.42	36	31.40	31.50	4.1	7,878	0.05%
2022/07/25	29	32.08	19	32.18	32.60	10	7,561	0.13%
2022/07/22	11	31.01	11.2	30.99	31.55	-0.2	7,174	0.00%
2022/07/21	3	29.73	4	29.75	29.65	-1	6,983	-0.01%
2022/07/20	4	30.90	24	30.31	30.10	-20	6,930	-0.29%
2022/07/19	41	31.60	3.2	31.47	31.00	37.8	6,846	0.55%
2022/07/18	2	30.88	32.9	31.01	31.60	-30.9	6,753	-0.46%
2022/07/15	31.2	32.02	7	32.04	31.70	24.2	6,673	0.36%
2022/07/14	109.3	32.13	99.1	31.88	31.90	10.2	6,479	0.16%	大買/
2022/07/13	52	31.51	52.1	31.63	31.90	-0.1	6,177	0.00%
2022/07/12	13	29.61	10	29.96	30.00	3	5,992	0.05%
2022/07/11	13.1	29.86	2	29.32	29.60	11.1	5,961	0.19%
2022/07/08	2	32.10	4	32.33	32.10	-2	5,857	-0.03%
2022/07/07	3	32.03	2.9	32.00	32.05	0.1	5,767	0.00%
2022/07/06	7.2	32.21	4.2	32.42	31.40	3	5,707	0.05%
2022/07/05	53	32.64	52.3	32.75	33.55	0.7	5,586	0.01%
2022/07/04	22.6	32.16	29	31.92	32.00	-6.4	5,325	-0.12%
2022/07/01	20.1	31.75	35	31.68	31.50	-14.9	5,171	-0.29%
2022/06/30	93	34.03	99.5	34.28	33.05	-6.5	4,930	-0.13%
2022/06/29	105.8	34.18	66	34.21	34.85	39.8	4,321	0.92%	大買/
2022/06/28	87.1	34.05	98	33.04	32.40	-10.9	3,774	-0.29%
2022/06/27	73.8	33.70	62	33.30	33.95	11.8	3,544	0.33%
2022/06/24	46.1	32.26	46	32.38	33.50	0.1	3,251	0.00%
2022/06/23	6.1	30.92	8	30.85	30.90	-1.9	2,785	-0.07%
2022/06/22	4	30.23	16	30.42	29.85	-12	2,629	-0.46%
2022/06/21	12	29.32	6	29.09	30.15	6	2,485	0.24%
2022/06/20	26	30.59	32.6	29.65	29.30	-6.6	2,363	-0.28%
2022/06/17	1	28.95	0.2	28.70	28.95	0.9	1,993	0.04%
2022/06/16	2	29.28	3	29.08	28.85	-1	1,952	-0.05%
2022/06/15	1	28.90	2	28.85	28.85	-1	1,889	-0.05%
2022/06/13	2	28.25	0	0.00	28.25	2	1,835	0.11%
2022/06/10	10	29.20	16	28.62	28.85	-6	1,784	-0.34%
2022/06/09	0	0.00	1	28.05	27.95	-1	1,705	-0.06%
2022/06/08	0.1	27.35	0	0.00	27.50	0.1	1,671	0.01%
2022/06/07	2	27.60	2	27.80	27.45	0	1,665	0.00%
2022/06/06	1	26.90	1	27.00	27.00	0	1,608	0.00%
2022/05/31	0	0.00	0	26.60	26.30	0	1,627	0.00%
2022/05/27	1	26.15	0	0.00	26.20	1	1,661	0.06%
2022/05/25	0	0.00	0	26.50	26.30	0	1,692	0.00%
2022/05/24	0	0.00	10	26.35	26.35	-10	1,715	-0.58%
2022/05/23	0	0.00	0	26.90	26.45	0	1,723	0.00%
2022/05/20	0.2	26.90	0	0.00	26.80	0.2	1,740	0.01%
2022/05/19	1	26.80	0	0.00	26.80	1	1,759	0.06%
2022/05/17	3	26.78	2	26.55	26.55	1	1,786	0.06%
2022/05/16	3	27.40	5	26.84	26.70	-2	1,787	-0.11%
2022/05/13	1	25.75	1	25.80	26.10	0	1,756	0.00%
2022/05/12	3	26.05	2	25.70	25.45	1	1,750	0.06%
2022/05/11	3.2	26.49	5	26.37	26.40	-1.9	1,743	-0.11%
2022/05/10	0.2	25.70	1	26.25	26.75	-0.8	1,742	-0.05%
2022/05/09	3.2	26.29	1	26.01	26.15	2.2	1,739	0.12%
2022/05/06	7.1	26.70	1	26.75	26.75	6.1	1,720	0.36%
2022/05/05	0	0.00	2	26.74	26.65	-2	1,713	-0.12%
2022/05/04	2.2	26.99	1	26.75	26.75	1.2	1,710	0.07%
2022/05/03	1	27.30	2	27.25	27.30	-1	1,698	-0.06%
2022/04/29	4	27.91	3	27.43	27.40	1	1,702	0.06%
2022/04/28	24.7	27.99	2	27.98	28.00	22.7	1,692	1.34%
2022/04/27	11	27.72	0.3	27.00	27.65	10.7	1,662	0.64%
2022/04/26	0	0.00	1	27.40	27.30	-1	1,634	-0.06%
2022/04/25	3	27.72	8	27.43	27.30	-5	1,620	-0.31%
2022/04/22	6	27.95	1	28.00	28.25	5	1,574	0.32%
2022/04/21	43.3	28.45	42	28.69	28.70	1.3	1,524	0.09%
2022/04/20	2	27.80	1	27.30	27.85	1	1,444	0.07%
2022/04/19	1	27.80	26	27.87	27.95	-25	1,384	-1.81%
2022/04/18	14	28.83	3.1	28.77	28.95	10.9	1,321	0.82%
2022/04/15	10	28.39	19.4	27.77	27.65	-9.4	1,223	-0.77%
2022/04/14	13	26.87	4	27.28	27.45	9	1,120	0.80%
2022/04/13	6	26.60	0	0.00	26.80	6	1,077	0.56%
2022/04/12	2	26.70	1	26.45	26.70	1	1,055	0.09%
2022/04/11	2	26.15	2	26.43	26.40	0	1,031	0.00%
2022/04/06	2.8	25.97	1	25.90	26.00	1.8	983	0.18%
2022/04/01	0	0.00	8	25.39	25.50	-8	948	-0.84%
2022/03/31	0	0.00	1	25.15	25.10	-1	945	-0.11%
2022/03/30	26	25.57	8	25.40	25.40	18	925	1.94%
2022/03/25	2	24.80	1	24.90	24.85	1	859	0.12%
2022/03/23	1	24.80	0	0.00	24.80	1	874	0.11%
2022/03/21	0	0.00	1	24.70	24.65	-1	894	-0.11%
2022/03/16	3	24.12	0	0.00	24.00	3	1,001	0.30%
2022/03/15	0	0.00	11	24.00	24.15	-11	1,006	-1.09%
2022/03/14	0	0.00	0.2	24.35	24.25	-0.2	997	-0.02%
2022/03/11	0	0.00	2	24.60	24.35	-2	993	-0.20%
2022/03/10	0	24.60	0	0.00	24.55	0	991	0.00%
2022/03/09	5	24.80	0.5	24.55	24.55	4.5	983	0.46%
2022/03/08	3	24.60	0	0.00	24.55	3	981	0.31%
2022/03/02	8	24.80	0	0.00	24.95	8	924	0.87%
2022/02/23	0	0.00	1	24.65	24.70	-1	855	-0.12%
2022/02/22	1	24.65	0	24.55	24.65	1	846	0.11%
2022/02/21	1	24.85	1	24.90	24.85	0	825	0.00%
2022/02/18	1	24.70	1	24.80	24.75	0	806	0.00%
2022/02/17	6	24.68	1	24.65	24.60	5	790	0.63%
2022/02/15	1	24.30	0.2	24.20	24.25	0.8	766	0.10%
2022/02/14	0	0.00	8.2	24.11	24.10	-8.2	765	-1.08%
2022/02/11	1	24.30	1	24.50	24.30	0	757	0.00%
2022/01/25	1	23.25	0	0.00	23.30	1	716	0.14%
2022/01/17	1	23.85	0	0.00	23.80	1	681	0.15%
2022/01/14	1	23.80	5	23.75	23.75	-4	677	-0.59%
2022/01/12	1	23.90	0	0.00	23.85	1	664	0.15%
2022/01/11	2	24.08	3	24.17	23.85	-1	655	-0.15%
2022/01/10	2	24.18	0	0.00	24.15	2	639	0.31%
2022/01/07	0	0.00	0.1	24.00	24.10	-0.1	624	-0.02%
2022/01/06	2	23.78	1	23.90	23.75	1	596	0.17%
2021/12/29	0	0.00	1	23.55	23.60	-1	556	-0.18%
2021/12/28	5.1	23.54	0	0.00	23.55	5.1	551	0.92%
2021/12/27	0	0.00	5	23.60	23.60	-5	553	-0.90%
2021/12/24	0	0.00	1	23.35	23.40	-1	550	-0.18%
2021/12/22	1	23.50	0	0.00	23.50	1	552	0.18%
2021/12/20	4	23.90	2	23.77	23.75	2	549	0.36%
2021/12/15	5	23.50	1	23.45	23.45	4	564	0.71%
2021/12/14	3.1	24.43	0	0.00	23.85	3.1	551	0.56%
2021/12/13	0.1	22.85	0	0.00	22.80	0.1	431	0.02%
2021/12/09	0	0.00	1	23.00	22.80	-1	443	-0.23%
2021/12/03	0	0.00	0.1	22.65	22.45	-0.1	448	-0.03%
2021/12/02	0	0.00	2	22.48	22.40	-2	453	-0.44%
2021/12/01	0	0.00	4	22.50	22.45	-4	453	-0.88%
2021/11/30	4	22.45	0	0.00	22.50	4	452	0.88%
2021/11/26	1.6	22.54	0	0.00	22.50	1.6	444	0.36%
2021/11/25	1	22.60	0	0.00	22.65	1	440	0.23%
2021/11/22	1	22.70	0	0.00	22.70	1	435	0.23%
2021/11/16	1	22.70	0	0.00	22.75	1	430	0.23%
2021/11/15	1	22.75	0	0.00	22.80	1	432	0.23%
2021/11/08	0	0.00	5	23.40	23.20	-5	439	-1.14%
2021/11/05	5	23.05	13	23.00	23.35	-8	438	-1.82%
2021/11/02	13.9	23.05	0	0.00	22.95	13.9	432	3.22%
2021/10/28	1	23.10	0.2	23.15	23.15	0.8	436	0.17%
2021/10/21	1	22.95	0	0.00	23.00	1	452	0.22%
2021/10/07	0	0.00	1	23.20	23.15	-1	524	-0.19%
2021/10/05	1.1	22.92	0	0.00	23.00	1.1	547	0.20%
2021/10/04	1	23.25	8	23.05	23.15	-7	548	-1.28%
2021/09/30	8	23.80	0	0.00	23.80	8	548	1.46%
2021/09/28	0.8	23.60	0	0.00	23.50	0.8	553	0.14%
2021/09/27	2.1	23.58	0	0.00	23.40	2.1	557	0.38%
2021/09/23	2	23.05	0	0.00	23.00	2	577	0.35%
2021/09/22	8	25.46	0	0.00	25.50	8	628	1.27%
2021/09/17	5	25.60	0	0.00	25.60	5	612	0.82%
2021/09/16	0	0.00	1	25.70	25.60	-1	608	-0.16%
2021/09/10	2	25.60	0	0.00	25.60	2	605	0.33%
2021/09/09	0	0.00	1	25.70	25.65	-1	605	-0.17%
2021/08/25	2	24.80	0	0.00	24.85	2	674	0.30%
2021/08/19	1	24.40	0	0.00	24.45	1	710	0.14%
2021/08/18	10	24.60	0	0.00	24.75	10	723	1.38%
2021/08/12	1	25.05	0	0.00	25.05	1	905	0.11%
2021/08/11	1	25.05	1	25.10	25.10	0	908	0.00%
2021/08/10	1	25.20	0	0.00	25.15	1	921	0.11%
2021/08/04	1	25.55	0	0.00	25.55	1	1,015	0.10%
2021/07/30	1	25.30	0	0.00	25.30	1	1,032	0.10%
2021/07/28	0	0.00	1	25.20	25.20	-1	1,043	-0.10%
2021/07/22	0	0.00	1	25.50	25.50	-1	1,107	-0.09%
2021/07/21	0.4	25.60	0	0.00	25.60	0.4	1,131	0.04%
2021/07/20	2.6	25.82	1	26.05	25.75	1.6	1,141	0.14%
2021/07/19	1	25.90	1	25.80	25.90	0	1,134	0.00%
2021/07/16	1	25.55	5	25.60	25.65	-4	1,148	-0.35%
2021/07/14	0	0.00	1	25.05	25.15	-1	1,154	-0.09%
2021/07/12	0	0.00	1	25.70	25.60	-1	1,160	-0.09%
2021/07/07	0	0.00	0.3	25.70	25.80	-0.3	1,204	-0.02%
2021/07/02	2	25.70	0	0.00	25.75	2	1,281	0.16%
2021/07/01	0	0.00	12	25.80	25.65	-12	1,292	-0.93%
2021/06/30	2	26.20	2	26.10	25.95	0	1,293	0.00%
2021/06/29	3	26.17	0.2	26.25	26.00	2.8	1,280	0.22%
2021/06/28	1	25.35	0	0.00	25.35	1	1,218	0.08%
2021/06/25	0	0.00	1	25.25	25.25	-1	1,221	-0.08%
2021/06/24	0	0.00	18	25.15	25.20	-18	1,228	-1.47%
2021/06/22	1	24.95	0	0.00	25.15	1	1,266	0.08%
2021/06/21	0	0.00	2	24.95	24.95	-2	1,293	-0.15%
2021/06/17	0	0.00	0.1	25.00	25.15	-0.1	1,334	-0.01%
2021/06/16	5.1	25.11	0	0.00	25.05	5.1	1,340	0.38%
2021/06/11	1	25.15	2	25.25	25.10	-1	1,348	-0.07%
2021/06/09	2.3	25.05	0.1	25.05	25.05	2.2	1,360	0.16%
2021/06/07	1	25.55	0	0.00	25.25	1	1,404	0.07%
2021/05/28	10	25.30	0	0.00	25.30	10	1,428	0.70%
2021/05/26	20	25.80	20	25.35	25.35	0	1,450	0.00%
2021/05/25	1	25.50	1	25.30	25.25	0	1,439	0.00%
2021/05/24	3	26.30	1	26.40	26.15	2	1,416	0.14%
2021/05/19	0	0.00	4	24.55	24.45	-4	1,320	-0.30%
2021/05/17	0	24.00	0	0.00	23.60	0	1,316	0.00%
2021/05/14	0	0.00	1	24.60	24.60	-1	1,293	-0.08%
2021/05/13	2.1	24.65	0	0.00	24.40	2.1	1,287	0.16%
2021/05/12	5	25.39	3.1	25.25	24.55	1.9	1,263	0.15%
2021/05/04	1	25.70	2	25.95	25.55	-1	1,400	-0.07%
2021/04/29	2	26.55	0	0.00	26.65	2	1,482	0.13%
2021/04/28	0	0.00	3	26.63	26.65	-3	1,483	-0.20%
2021/04/27	1	26.65	1	26.60	26.75	0	1,482	0.00%
2021/04/23	0	0.00	1	26.10	26.05	-1	1,435	-0.07%
2021/04/22	1	26.20	3	26.32	25.95	-2	1,439	-0.14%
2021/04/21	0	0.00	1	26.35	26.35	-1	1,417	-0.07%
2021/04/20	1	26.40	2	26.51	26.50	-1	1,416	-0.07%
2021/04/19	1	26.60	2.1	26.65	26.50	-1.1	1,418	-0.08%
2021/04/15	0	0.00	3.9	26.21	26.20	-3.9	1,399	-0.28%
2021/04/14	2.5	26.02	0	0.00	26.10	2.5	1,395	0.18%
2021/04/13	2	26.95	6.7	27.01	26.50	-4.7	1,374	-0.34%
2021/04/12	3	27.05	6.9	27.06	27.00	-3.9	1,360	-0.29%
2021/04/09	3	27.25	2	27.08	27.20	1	1,355	0.07%
2021/04/08	6.2	27.06	5	27.10	27.20	1.2	1,370	0.09%
2021/04/01	1	26.30	0	0.00	26.35	1	1,327	0.08%
2021/03/30	0	0.00	2	26.60	26.50	-2	1,310	-0.15%
2021/03/29	2	26.60	1	26.65	26.60	1	1,306	0.08%
2021/03/26	0	0.00	2	26.33	26.40	-2	1,298	-0.15%
2021/03/25	4	26.54	0	0.00	26.35	4	1,289	0.31%
2021/03/24	4	26.70	2	26.95	26.90	2	1,282	0.16%
2021/03/23	0	0.00	4	26.60	26.65	-4	1,248	-0.32%
2021/03/22	8	26.36	0	0.00	26.30	8	1,225	0.65%
2021/03/19	4.8	26.13	1	26.15	26.15	3.8	1,205	0.31%
2021/03/18	3	26.02	8	26.00	26.10	-5	1,199	-0.42%
2021/03/16	3	26.00	0	0.00	26.05	3	1,190	0.25%
2021/03/12	1.2	25.96	27	25.95	25.95	-25.9	1,188	-2.17%
2021/03/11	18	26.04	0	0.00	26.05	18	1,186	1.52%
2021/03/05	0	0.00	1	25.75	25.60	-1	1,139	-0.09%
2021/03/04	0	0.00	3	25.45	25.55	-3	1,139	-0.26%
2021/03/02	2	25.58	1	25.55	25.55	1	1,131	0.09%
2021/02/26	1	25.60	2	25.60	25.65	-1	1,120	-0.09%
2021/02/23	3	25.58	0	0.00	25.60	3	1,112	0.27%
2021/02/19	1.2	24.66	0	0.00	25.05	1.2	1,106	0.11%
2021/02/18	1	24.30	0	0.00	24.80	1	1,099	0.09%
2021/02/17	3	24.25	1	24.30	24.30	2	1,111	0.18%
2021/02/05	2	24.28	1	24.30	24.20	1	1,113	0.09%
2021/02/04	2	24.30	0	0.00	24.30	2	1,122	0.18%
2021/02/02	2	24.00	0.1	23.95	24.00	1.9	1,132	0.17%
2021/02/01	1	24.00	3	24.10	23.90	-2	1,135	-0.18%
2021/01/28	0	0.00	2	24.20	24.05	-2	1,128	-0.18%
2021/01/27	0	0.00	1	24.45	24.35	-1	1,114	-0.09%
2021/01/26	35	25.08	16	25.04	24.50	19	1,094	1.74%
2021/01/25	3	25.45	4	25.73	26.05	-1	937	-0.11%
2021/01/22	0.1	23.60	0	0.00	23.70	0.1	806	0.01%
2021/01/20	1	24.00	0	0.00	24.05	1	795	0.13%
2021/01/15	1	24.65	0	0.00	24.45	1	804	0.12%
2021/01/11	1	24.90	0.1	24.85	24.85	0.9	789	0.12%
2021/01/07	1	24.92	0	0.00	25.00	1	802	0.12%
2021/01/06	2	25.20	0	0.00	25.05	2	802	0.25%
2021/01/04	1	25.50	0	0.00	25.40	1	814	0.12%
2020/12/31	1	25.35	1	25.50	25.50	0	806	0.00%
2020/12/30	4	25.10	0	0.00	25.20	4	756	0.53%
2020/12/29	0	0.00	4	24.85	24.90	-4	739	-0.54%
2020/12/24	2	24.90	12.6	24.89	24.95	-10.6	758	-1.40%
2020/12/23	0	0.00	0.1	24.95	24.95	-0.1	781	-0.01%
2020/12/22	0	0.00	3.1	25.00	25.00	-3.1	806	-0.38%
2020/12/21	0	0.00	1	25.05	24.90	-1	836	-0.12%
2020/12/18	1	24.10	0	0.00	24.75	1	847	0.12%
2020/12/16	0	0.00	1	25.10	25.00	-1	844	-0.12%
2020/12/15	0	0.00	2	24.90	24.75	-2	851	-0.23%
2020/12/14	1	24.90	0	0.00	24.90	1	851	0.12%
2020/12/11	0	0.00	1	24.95	24.85	-1	862	-0.12%
2020/12/04	0	0.00	4	25.55	25.50	-4	1,059	-0.38%
2020/12/03	0	0.00	1	25.90	25.65	-1	1,306	-0.08%
2020/12/02	1	26.00	0	0.00	26.00	1	1,301	0.08%
2020/11/25	0	0.00	2	25.50	25.30	-2	1,330	-0.15%
2020/11/23	0	0.00	6	25.63	25.60	-6	1,398	-0.43%
2020/11/20	0	0.00	3	25.78	25.85	-3	1,411	-0.21%
2020/11/19	2	25.90	0	0.00	25.80	2	1,415	0.14%
2020/11/18	0	0.00	1	25.70	25.70	-1	1,423	-0.07%
2020/11/16	4	25.55	0	0.00	25.50	4	1,475	0.27%
2020/11/11	2	24.80	0	0.00	24.95	2	1,579	0.13%
2020/11/10	1	24.55	0	0.00	24.60	1	1,615	0.06%
2020/11/09	0	0.00	1	24.60	24.55	-1	1,661	-0.06%
2020/11/05	0	0.00	2	24.65	24.80	-2	1,881	-0.11%
2020/11/03	0	0.00	0.1	24.45	24.45	-0.1	1,983	-0.01%
2020/10/29	2	24.40	3	24.60	24.45	-1	2,215	-0.05%
2020/10/26	1	25.00	1.2	24.96	24.90	-0.2	2,325	-0.01%
2020/10/23	3.1	24.51	0.1	24.80	24.80	3	2,333	0.13%
2020/10/15	3	24.80	0	0.00	24.45	3	2,530	0.12%
2020/10/14	4.3	25.07	8	25.08	25.00	-3.7	2,547	-0.15%
2020/10/13	5	25.27	2	25.55	25.05	3	2,593	0.12%
2020/10/08	1	25.10	0	0.00	25.05	1	2,634	0.04%
2020/09/29	1	25.40	0	0.00	25.10	1	3,461	0.03%
2020/09/25	0	0.00	2	24.75	24.15	-2	3,503	-0.06%
2020/09/24	3	24.85	2	25.05	25.15	1	3,506	0.03%
2020/09/22	0.1	25.70	0	0.00	25.70	0.1	3,529	0.00%
2020/09/21	0	0.00	1	26.00	26.05	-1	3,749	-0.03%
2020/09/18	1	26.05	0	0.00	26.00	1	3,929	0.03%
2020/09/16	0	0.00	1	25.80	25.75	-1	3,946	-0.03%
2020/09/14	1	25.75	9.4	25.81	25.85	-8.4	3,997	-0.21%
2020/09/11	5	25.89	7	26.04	25.90	-2	4,159	-0.05%
2020/09/10	3	26.87	3.1	27.09	26.70	-0.1	4,189	0.00%
2020/09/09	2	26.95	9.1	26.92	26.90	-7.1	4,144	-0.17%
2020/09/08	23	27.48	28	27.27	27.60	-5	4,067	-0.12%
2020/09/07	0	0.00	4	25.90	25.85	-4	3,817	-0.10%
2020/09/01	0	0.00	1	26.30	26.25	-1	3,832	-0.03%
2020/08/31	0.3	26.65	0	0.00	26.70	0.3	3,814	0.01%
2020/08/28	1	26.75	3	27.33	26.85	-2	3,797	-0.05%
2020/08/27	0	0.00	5.1	26.70	26.80	-5.1	3,743	-0.14%
2020/08/26	6	26.89	1	26.90	26.70	5	3,763	0.13%
2020/08/21	0.1	26.50	0.1	26.50	26.50	0.1	3,743	0.00%
2020/08/20	2	26.48	5	26.57	26.30	-3	3,763	-0.08%
2020/08/19	2	27.30	3.3	27.25	26.90	-1.3	3,896	-0.03%
2020/08/18	2	26.93	2.1	26.95	27.05	-0.1	3,931	0.00%
2020/08/17	4.7	26.90	0	0.00	26.85	4.7	3,879	0.12%
2020/08/14	11	26.85	2.1	26.85	26.90	8.9	3,847	0.23%
2020/08/13	0	0.00	39	26.82	27.10	-39	3,795	-1.03%
2020/08/12	8	26.86	30	26.88	27.00	-22	3,751	-0.59%
2020/08/11	20	26.92	6	27.08	26.95	14	3,652	0.38%
2020/08/10	49	26.58	10	26.54	26.65	39	3,546	1.10%
2020/08/06	1	26.00	4	26.03	25.55	-3	3,440	-0.09%
2020/08/05	14	25.96	24.2	25.79	25.70	-10.2	3,415	-0.30%
2020/08/04	43	26.53	16	27.06	26.30	27	3,385	0.80%
2020/08/03	12	24.57	11	25.59	25.90	1	3,222	0.03%
2020/07/30	10	23.80	0	0.00	23.90	10	3,179	0.31%
2020/07/28	1	23.00	3	22.97	22.90	-2	3,166	-0.06%
2020/07/27	3	23.08	3	23.17	23.20	0	3,144	0.00%
2020/07/24	1	24.00	0	0.00	24.20	1	3,103	0.03%
2020/07/22	19	25.51	24	25.36	25.30	-5	3,056	-0.16%
2020/07/21	4	24.56	34	24.93	24.75	-30	2,987	-1.00%
2020/07/20	65	24.83	34	25.06	24.80	31	2,963	1.05%
2020/07/17	15	24.36	27	24.67	24.45	-12	2,932	-0.41%
2020/07/16	31	25.27	12	25.22	25.10	19	2,891	0.66%
2020/07/15	2	25.78	1	25.85	25.05	1	2,874	0.03%
2020/07/14	19	26.12	3.1	25.93	25.50	15.9	2,832	0.56%
2020/07/13	2	27.20	6	26.99	26.90	-4	2,762	-0.14%
2020/07/10	27.1	27.01	48	27.34	26.90	-20.9	2,657	-0.79%
2020/07/09	57	26.16	39	26.32	26.00	18	2,273	0.79%
2020/07/08	16	26.87	6	26.77	27.05	10	2,109	0.47%
2020/07/06	2	26.80	0	0.00	26.70	2	1,976	0.10%
2020/07/03	0	0.00	13	26.23	26.25	-13	1,934	-0.67%
2020/07/02	1	26.70	3	26.88	26.55	-2	1,910	-0.10%
2020/07/01	1	26.45	1	26.40	26.45	0	1,891	0.00%
2020/06/30	23	27.41	14	26.82	26.90	9	1,882	0.48%
2020/06/29	19	25.71	24.5	25.97	26.60	-5.5	1,657	-0.33%
2020/06/24	0	0.00	3	24.58	24.20	-3	1,482	-0.20%
2020/06/23	0	0.00	5	25.16	24.90	-5	1,470	-0.34%
2020/06/22	17	25.07	13	24.98	24.90	4	1,466	0.27%
2020/06/19	2	25.28	8	25.16	25.10	-6	1,459	-0.41%
2020/06/18	20	26.66	19	26.50	25.90	1	1,407	0.07%
2020/06/17	1	24.80	4	25.04	25.40	-3	1,241	-0.24%
2020/06/16	0	0.00	1	24.15	23.90	-1	1,189	-0.08%
2020/06/15	1	24.20	2	24.00	23.80	-1	1,184	-0.08%
2020/06/11	3	23.73	0	0.00	23.30	3	1,170	0.26%
2020/06/10	6	24.15	4	23.99	24.10	2	1,191	0.17%
2020/06/09	0	0.00	1	23.75	23.65	-1	1,175	-0.09%
2020/06/08	0.1	23.20	0	0.00	23.35	0.1	1,176	0.01%
2020/06/03	0.1	23.10	0	0.00	23.25	0.1	1,207	0.01%
2020/06/02	2	23.00	0	0.00	23.10	2	1,203	0.17%
2020/06/01	0.3	23.75	11	23.93	23.75	-10.8	1,165	-0.92%
2020/05/29	0	0.00	2.1	24.09	23.95	-2.1	1,160	-0.18%
2020/05/27	3.2	24.62	4	24.94	24.35	-0.8	1,141	-0.07%
2020/05/26	37.9	27.05	19	26.46	25.35	18.9	1,098	1.72%
2020/05/25	2	25.55	7.7	26.17	26.40	-5.7	898	-0.63%
2020/05/22	1	24.00	0	0.00	24.00	1	817	0.12%
2020/05/18	0	0.00	1	23.95	23.85	-1	810	-0.12%
2020/05/14	1	23.55	0	0.00	22.90	1	795	0.13%
2020/05/08	1	24.20	2	23.65	23.45	-1	839	-0.12%
2020/05/07	0	0.00	6	24.08	24.20	-6	838	-0.72%
2020/05/06	19	24.19	4	24.35	24.35	15	839	1.79%
2020/04/29	3	22.80	1	22.90	22.90	2	931	0.21%
2020/04/28	0	0.00	1	22.90	22.90	-1	1,106	-0.09%
2020/04/27	1	22.90	0	0.00	22.80	1	1,102	0.09%
2020/04/23	0	0.00	4	22.00	22.10	-4	1,091	-0.37%
2020/04/15	0	0.00	3	21.30	21.30	-3	1,064	-0.28%
2020/04/10	2	21.05	0	0.00	21.00	2	1,055	0.19%
2020/04/08	0	0.00	5	20.16	20.20	-5	1,042	-0.48%
2020/04/07	3	20.15	4	20.21	20.15	-1	1,040	-0.10%
2020/04/01	4	19.61	1	19.80	19.65	3	1,021	0.29%
2020/03/27	1	18.55	0	0.00	18.30	1	983	0.10%
2020/03/23	1	15.50	0	0.00	15.65	1	1,006	0.10%
2020/03/19	0.2	15.65	0	0.00	15.70	0.2	986	0.02%
2020/03/16	0	0.00	2	19.10	19.10	-2	946	-0.21%
2020/03/13	1	19.10	1	19.05	19.55	0	938	0.00%
2020/03/11	0.2	22.65	0	0.00	22.65	0.2	882	0.03%
2020/03/10	0	0.00	5	22.10	22.50	-5	877	-0.57%
2020/03/09	1	23.24	0	0.00	22.90	1	869	0.12%
2020/03/06	2	23.15	2	23.15	23.10	0	842	0.00%
2020/03/04	0	0.00	2	22.40	22.80	-2	851	-0.23%
2020/03/03	1	22.35	0.1	22.40	22.30	0.9	922	0.10%
2020/03/02	0.2	22.25	0.7	22.25	22.20	-0.5	964	-0.05%
2020/02/27	3	23.07	0	0.00	22.75	3	962	0.31%
2020/02/25	0	0.00	1	23.40	23.35	-1	981	-0.10%
2020/02/21	1	23.60	0	0.00	23.75	1	977	0.10%
2020/02/10	0	0.00	1	23.90	23.70	-1	920	-0.11%
2020/02/06	0	0.00	0.2	23.85	23.85	-0.2	898	-0.02%
2020/02/05	5	23.85	1	24.75	23.85	4	892	0.45%
2020/02/04	3	23.95	7	24.44	23.85	-4	878	-0.46%
2020/02/03	5	24.76	19	24.78	24.20	-14	848	-1.65%
2020/01/31	16.2	25.69	7	25.63	24.80	9.2	846	1.08%
2020/01/30	41	26.04	7.1	26.32	26.45	33.9	761	4.45%
2020/01/20	0.3	23.95	0	0.00	24.05	0.3	582	0.05%
2020/01/09	2.3	24.04	0	0.00	24.10	2.3	611	0.37%
2019/12/30	0.2	24.25	0.4	24.25	24.25	-0.2	664	-0.03%
2019/12/26	0	0.00	2	24.25	24.25	-2	665	-0.30%
2019/12/25	0.2	24.35	0	0.00	24.35	0.2	667	0.02%
2019/12/24	1	24.40	1	24.45	24.55	0	672	0.00%
2019/12/23	2.3	24.82	3	24.63	24.60	-0.8	685	-0.11%
2019/12/20	3	24.80	7	24.74	24.95	-4	657	-0.61%
2019/12/17	1	24.30	0	0.00	24.20	1	634	0.16%
2019/12/12	5	24.20	0	0.00	24.05	5	632	0.79%
2019/12/09	1	24.30	0	0.00	24.30	1	630	0.16%
2019/12/03	1	24.40	0	0.00	24.50	1	697	0.14%
2019/11/29	2	25.05	0	0.00	24.80	2	711	0.28%
2019/11/28	3	25.43	0	0.00	25.35	3	699	0.43%
2019/11/27	0	0.00	5	24.59	25.15	-5	624	-0.80%
2019/11/26	1	24.50	0	0.00	24.50	1	614	0.16%
2019/11/22	0	0.00	1	24.50	24.45	-1	587	-0.17%
2019/11/15	2	23.75	0	0.00	23.85	2	588	0.34%
2019/11/11	4	23.93	0	0.00	23.90	4	596	0.67%
2019/11/06	1	24.20	0	0.00	24.20	1	636	0.16%
2019/11/05	1	24.20	0	0.00	24.20	1	637	0.16%
2019/10/31	1	24.20	0	0.00	24.20	1	633	0.16%
2019/10/30	1	24.30	86	24.35	24.30	-85	629	-13.51%
2019/10/29	1	24.00	0	0.00	24.00	1	601	0.17%
2019/10/28	0.9	24.00	0	0.00	24.00	0.9	604	0.14%
2019/10/22	7	24.05	0.1	24.05	24.00	6.9	604	1.14%
2019/10/17	5	24.25	0	0.00	24.25	5	599	0.83%
2019/10/15	1	24.40	1	24.30	24.30	0	596	0.00%
2019/10/09	0	24.60	4	24.55	24.55	-4	590	-0.68%
2019/10/08	1	24.65	0	0.00	24.65	1	587	0.17%
2019/10/04	0	25.00	1	25.00	25.00	-1	610	-0.16%
2019/10/03	0	25.25	0	0.00	25.20	0	605	0.00%
2019/10/02	1	25.45	1.3	25.46	25.35	-0.3	609	-0.04%
2019/09/26	2	25.45	0	0.00	26.05	2	612	0.33%
2019/09/25	0	0.00	8	25.50	25.45	-8	599	-1.33%
2019/09/24	1	25.65	0	0.00	25.65	1	601	0.17%
2019/09/23	3	25.60	0	0.00	25.60	3	595	0.50%
2019/09/20	11	25.65	5	25.60	25.65	6	595	1.01%
2019/09/09	0.1	25.80	0	0.00	25.80	0.1	595	0.02%
2019/09/06	2	25.83	0	0.00	25.75	2	587	0.34%
2019/09/05	1	25.85	0	0.00	25.85	1	560	0.18%
2019/08/29	0	0.00	1	25.30	25.25	-1	508	-0.20%
2019/08/22	1	24.85	1	24.90	25.00	0	488	0.00%
2019/08/21	0.3	25.05	0	0.00	25.00	0.3	485	0.06%
2019/08/19	0	25.10	0	0.00	25.10	0	478	0.00%
2019/08/14	1	25.75	0	0.00	25.65	1	486	0.21%
2019/08/13	1	25.85	0	0.00	25.90	1	503	0.20%
2019/08/12	0	0.00	2	26.05	26.30	-2	501	-0.40%
2019/08/02	0	0.00	1	25.20	25.10	-1	577	-0.17%
2019/07/30	2	25.48	0	0.00	25.25	2	635	0.31%
2019/07/26	2	25.98	0	0.00	25.90	2	625	0.32%
2019/07/22	0.4	26.45	0	0.00	26.40	0.4	632	0.07%
2019/07/19	0	0.00	0.7	26.55	26.55	-0.7	626	-0.10%
2019/07/16	0	0.00	7	26.76	26.70	-7	627	-1.12%
2019/07/15	0	0.00	14	27.00	27.05	-14	625	-2.24%
2019/07/12	2	26.80	0	0.00	26.75	2	622	0.32%
2019/07/11	3	26.90	4	26.99	27.00	-1	613	-0.16%
2019/07/10	0	0.00	1	30.25	30.25	-1	590	-0.17%
2019/07/08	0	0.00	6	30.60	30.50	-6	572	-1.05%
2019/07/05	2	30.65	0.1	30.50	30.65	1.9	576	0.33%
2019/07/04	0	0.00	4	30.45	30.50	-4	597	-0.67%
2019/07/03	0	0.00	2	30.30	30.30	-2	597	-0.33%
2019/07/02	3	30.43	0	0.00	30.40	3	596	0.50%
2019/06/20	0	0.00	1	29.75	29.85	-1	644	-0.16%
2019/06/17	0	0.00	0	29.55	29.65	0	649	0.00%
2019/06/12	0	0.00	2	29.00	29.10	-2	668	-0.30%
2019/06/10	2	28.85	0	0.00	28.95	2	682	0.29%
2019/06/06	0	0.00	10	28.65	28.80	-10	689	-1.45%
2019/06/04	3	29.20	0	0.00	29.30	3	698	0.43%
2019/05/31	0	0.00	5	29.42	29.50	-5	696	-0.72%
2019/05/30	5	29.70	4	29.50	29.50	1	693	0.14%
2019/05/27	7	30.30	17	29.88	30.05	-10	691	-1.45%
2019/05/24	6	29.97	6	30.04	30.10	0	692	0.00%
2019/05/23	1	29.85	4	29.80	30.05	-3	695	-0.43%
2019/05/22	11	30.12	17	30.03	30.10	-6	696	-0.86%
2019/05/21	7	30.04	3	30.10	30.10	4	700	0.57%
2019/05/20	32	30.42	17	30.55	30.20	15	710	2.11%
2019/05/17	36	29.92	40	29.83	30.20	-4	719	-0.56%
2019/05/16	17	29.61	12	29.80	30.20	5	757	0.66%
2019/05/15	7	30.10	15	30.09	30.25	-8	754	-1.06%
2019/05/14	7	29.59	3	29.82	30.20	4	749	0.53%
2019/05/13	17	30.50	20	30.05	30.20	-3	739	-0.41%
2019/05/10	4	30.21	4	30.03	30.10	0	713	0.00%
2019/05/09	51	30.30	27	30.12	30.05	24	698	3.44%
2019/05/08	23	29.93	18	30.04	30.00	5	669	0.75%
2019/05/07	17	29.35	24	29.31	29.35	-7	637	-1.10%
2019/05/06	1	29.35	13	29.25	29.25	-12	636	-1.89%
2019/05/03	0	0.00	6	29.37	29.55	-6	634	-0.95%
2019/05/02	5	29.37	2	29.38	29.35	3	642	0.47%
2019/04/29	28	29.56	12	29.60	29.50	16	639	2.50%
2019/04/26	0	0.00	4	29.43	29.45	-4	631	-0.63%
2019/04/25	0	0.00	2	29.10	29.25	-2	624	-0.32%
2019/04/24	8	29.15	0	0.00	29.20	8	624	1.28%
2019/04/22	6	29.14	0.2	29.00	29.10	5.8	630	0.92%
2019/04/19	0	0.00	15	28.86	28.90	-15	625	-2.40%
2019/04/18	0	0.00	9	29.03	28.90	-9	632	-1.42%
2019/04/17	8	29.19	0	0.00	29.20	8	639	1.25%
2019/04/16	10	29.16	0	0.00	29.30	10	657	1.52%
2019/04/15	3	29.35	3	29.00	29.30	0	668	0.00%
2019/04/11	0	0.00	3	29.50	29.30	-3	764	-0.39%
2019/04/10	3	29.60	14	29.43	29.50	-11	764	-1.44%
2019/04/09	8	29.19	8	29.05	29.20	0	741	0.00%
2019/04/08	0	29.00	0	0.00	29.10	0	737	0.00%
2019/04/03	0	0.00	7	28.94	29.00	-7	737	-0.95%
2019/04/02	14	28.99	0	0.00	28.90	14	740	1.89%
2019/04/01	0	0.00	9	28.83	28.90	-9	745	-1.21%
2019/03/29	13	29.06	17	28.97	28.90	-4	739	-0.54%
2019/03/28	9	29.04	13	28.99	28.90	-4	736	-0.54%
2019/03/26	24	28.59	2	28.60	28.35	22	730	3.01%
2019/03/20	0	0.00	2	28.05	28.05	-2	766	-0.26%
2019/03/19	1	28.40	2	28.50	28.10	-1	766	-0.13%
2019/03/18	0	0.00	10	28.75	28.65	-10	762	-1.31%
2019/03/12	2	28.95	0	0.00	29.05	2	756	0.26%
2019/03/11	2	29.00	0	0.00	29.00	2	752	0.27%
2019/03/08	15	29.25	5	29.30	29.20	10	759	1.32%
2019/03/07	5	28.90	0	0.00	28.75	5	749	0.67%
2019/03/04	0	0.00	1	29.10	29.10	-1	764	-0.13%
2019/02/25	4	28.70	0	0.00	28.65	4	766	0.52%
2019/02/20	0	0.00	1	29.30	29.30	-1	752	-0.13%
2019/02/19	2	29.60	12	29.45	29.30	-10	744	-1.34%
2019/02/18	10	29.70	0	0.00	29.70	10	729	1.37%
2019/02/15	1	29.25	1	29.60	29.15	0	702	0.00%
2019/02/14	2	28.83	4	28.68	28.90	-2	662	-0.30%
2019/02/12	0	0.00	2	28.00	28.00	-2	640	-0.31%
2019/01/23	5	27.99	0	0.00	28.00	5	652	0.77%
2019/01/15	0	0.00	1	27.90	27.75	-1	695	-0.14%
2019/01/14	1	28.60	0	0.00	28.20	1	693	0.14%
2019/01/10	0	0.00	2	28.30	28.60	-2	705	-0.28%
2019/01/09	1	28.95	0	0.00	28.60	1	765	0.13%
2019/01/08	0	0.00	11	29.07	29.00	-11	781	-1.41%
2019/01/07	0	0.00	1	28.55	28.85	-1	766	-0.13%
2019/01/04	12	29.22	2	28.70	28.60	10	761	1.31%
2019/01/03	8	28.52	5	28.70	28.60	3	735	0.41%
2018/12/28	1	27.10	0	0.00	27.40	1	783	0.13%
2018/12/25	1	27.30	11	27.41	27.60	-10	927	-1.08%
2018/12/21	10	27.85	0	0.00	28.05	10	933	1.07%
2018/12/20	0	0.00	1	28.25	28.20	-1	933	-0.11%
2018/12/19	1	28.20	12	28.33	28.50	-11	929	-1.18%
2018/12/18	2	28.65	32	28.52	28.35	-30	919	-3.26%
2018/12/14	12	27.63	0	0.00	28.00	12	875	1.37%
2018/12/13	1	27.65	0	0.00	27.85	1	868	0.12%
2018/12/10	2	27.30	0	0.00	27.30	2	877	0.23%
2018/12/07	4	27.10	0	0.00	27.90	4	893	0.45%
2018/12/06	18	26.83	6	26.50	26.70	12	896	1.34%
2018/12/05	9	27.26	10	26.85	27.05	-1	909	-0.11%
2018/12/04	8	27.61	0	0.00	27.50	8	930	0.86%
2018/12/03	4	27.55	1	27.60	27.50	3	944	0.32%
2018/11/20	0	0.00	1	26.05	26.20	-1	961	-0.10%
2018/11/19	0	0.00	1	26.25	26.35	-1	965	-0.10%
2018/11/14	0	0.00	1	26.10	26.00	-1	984	-0.10%
2018/11/13	1	26.00	0	0.00	26.25	1	983	0.10%
2018/11/02	0	0.00	1	25.30	25.20	-1	1,112	-0.09%
2018/10/31	0	0.00	1	24.90	24.95	-1	1,225	-0.08%
2018/10/25	1	25.00	0	0.00	24.95	1	1,360	0.07%
2018/10/23	1	27.15	0.1	26.60	26.60	0.9	1,413	0.06%
2018/10/18	0	0.00	1	27.50	27.30	-1	1,454	-0.07%
2018/10/17	2	27.95	2	27.60	27.45	0	1,454	0.00%
2018/10/16	0	0.00	6	26.53	27.30	-6	1,395	-0.43%
2018/10/12	0	0.00	1	26.00	26.35	-1	1,415	-0.07%
2018/10/11	2	25.93	6	26.18	25.65	-4	1,428	-0.28%
2018/10/09	3	28.95	4	28.68	28.20	-1	1,419	-0.07%
2018/10/08	1	27.85	0	0.00	28.40	1	1,363	0.07%
2018/10/05	4	28.08	0	0.00	27.90	4	1,380	0.29%
2018/10/04	5	28.61	1	28.65	28.50	4	1,463	0.27%
2018/10/03	5	28.60	2	28.43	29.20	3	1,480	0.20%
2018/10/01	1	27.70	0	0.00	27.80	1	1,468	0.07%
2018/09/21	0	0.00	1	27.75	27.65	-1	1,499	-0.07%
2018/09/18	0.1	27.70	0.2	27.70	27.60	-0.1	1,501	-0.01%
2018/09/17	1	27.95	0	0.00	27.70	1	1,505	0.07%
2018/09/13	1	28.50	1	28.40	28.30	0	1,512	0.00%
2018/09/11	1	27.55	1	27.80	27.80	0	1,515	0.00%
2018/09/04	1	28.15	0	0.00	28.15	1	1,571	0.06%
2018/08/31	1	28.50	0	0.00	28.50	1	1,626	0.06%
2018/08/30	0	0.00	1	28.60	28.60	-1	1,636	-0.06%
2018/08/29	5	28.25	0	0.00	28.25	5	1,645	0.30%
2018/08/27	5	28.50	0	0.00	28.35	5	1,803	0.28%
2018/08/23	1	28.50	0	0.00	28.05	1	1,869	0.05%
2018/08/16	1	29.20	0	0.00	29.15	1	1,952	0.05%
2018/08/10	3	31.40	23	31.37	31.25	-20	2,022	-0.99%
2018/08/09	20	31.74	5	31.69	31.70	15	2,068	0.73%
2018/08/08	4	34.48	3	34.80	34.35	1	2,311	0.04%
2018/08/07	2	35.15	7	34.91	34.70	-5	2,341	-0.21%
2018/08/06	8	35.26	10	34.45	35.45	-2	2,304	-0.09%
2018/08/03	2	33.95	20	33.95	34.00	-18	2,239	-0.80%
2018/08/02	0	0.00	10	33.80	33.80	-10	2,251	-0.44%
2018/08/01	3	33.90	0	0.00	33.75	3	2,257	0.13%
2018/07/31	0	0.00	4	34.00	33.60	-4	2,278	-0.18%
2018/07/30	7	34.24	27	34.29	33.85	-20	2,309	-0.87%
2018/07/27	0	0.00	25	33.66	33.80	-25	2,352	-1.06%
2018/07/26	20	33.75	10	33.80	33.60	10	2,728	0.37%
2018/07/25	0	0.00	20	33.40	33.20	-20	2,989	-0.67%
2018/07/24	9	32.84	9	32.93	32.95	0	2,996	0.00%
2018/07/20	21	33.56	2	33.55	32.85	19	3,027	0.63%
2018/07/19	1	32.85	55	33.00	32.75	-54	3,055	-1.77%
2018/07/18	15	32.90	55	33.07	32.95	-40	3,068	-1.30%
2018/07/17	6	33.50	7	33.98	33.25	-1	3,073	-0.03%
2018/07/16	5	33.65	0	0.00	33.60	5	3,053	0.16%
2018/07/13	21	33.60	0	0.00	33.45	21	3,045	0.69%
2018/07/12	40	33.65	0	0.00	33.90	40	3,025	1.32%
2018/07/11	10	33.55	3	33.23	33.55	7	2,937	0.24%
2018/07/10	102	32.00	0	0.00	32.05	102	2,901	3.52%	大買/鉅額交易
2018/07/09	15	32.03	16	32.33	32.50	-1	2,948	-0.03%
2018/07/04	1	30.90	0	0.00	30.55	1	3,005	0.03%
2018/06/29	0	0.00	1	32.40	32.30	-1	3,262	-0.03%
2018/06/28	1	32.00	0	0.00	32.05	1	3,272	0.03%
2018/06/21	3	33.55	0	0.00	33.40	3	3,430	0.09%
2018/06/04	17	34.91	11	35.06	34.35	6	3,699	0.16%
2018/05/29	0	0.00	2	32.55	32.35	-2	3,554	-0.06%
2018/05/28	0	0.00	1	32.65	32.35	-1	3,546	-0.03%
2018/05/25	1.1	32.65	23	32.94	32.65	-21.9	3,525	-0.62%
2018/05/24	0.3	33.30	0	0.00	33.40	0.3	3,497	0.01%
2018/05/23	0.5	33.50	3	33.52	33.60	-2.5	3,467	-0.07%
2018/05/22	1	33.15	1	33.05	32.85	0	3,420	0.00%
2018/05/18	1	33.90	1	34.25	33.65	0	3,374	0.00%
2018/05/17	23	34.49	4	33.86	33.60	19	3,329	0.57%
2018/05/16	11	35.11	3	35.03	34.70	8	3,257	0.25%
2018/05/15	0.2	32.80	1	31.85	32.95	-0.8	2,953	-0.03%
2018/05/14	0	0.00	1	31.20	31.70	-1	2,885	-0.03%
2018/05/11	1	31.00	1	30.65	30.60	0	2,851	0.00%
2018/05/09	0	0.00	5	31.00	30.95	-5	2,786	-0.18%
2018/05/08	0	0.00	1	31.45	31.50	-1	2,755	-0.04%
2018/05/07	2	32.20	5	32.34	32.00	-3	2,724	-0.11%
2018/05/04	10	31.77	12	31.18	31.80	-2	2,672	-0.07%
2018/05/03	31	33.84	33	33.14	31.95	-2	2,570	-0.08%
2018/05/02	6	32.90	16	32.64	33.05	-10	2,180	-0.46%
2018/04/27	6	29.40	0	0.00	29.45	6	1,873	0.32%
2018/04/24	2	29.75	2	29.53	29.10	0	1,763	0.00%
2018/04/18	0	0.00	17	29.11	29.40	-17	1,738	-0.98%
2018/04/17	0	0.00	3	29.45	29.20	-3	1,731	-0.17%
2018/04/16	0	0.00	1	30.60	30.10	-1	1,714	-0.06%
2018/04/13	21	32.59	0	0.00	31.10	21	1,682	1.25%
2018/04/11	1	31.10	1	31.50	31.65	0	1,573	0.00%
2018/04/10	4	31.48	0	0.00	31.05	4	1,546	0.26%
2018/04/09	12	33.50	2	34.13	32.55	10	1,485	0.67%
2018/04/03	0	0.00	2	31.08	31.40	-2	1,300	-0.15%
2018/04/02	0	0.00	2	29.58	29.55	-2	1,203	-0.17%
2018/03/31	2	30.35	1	30.00	30.05	1	1,185	0.08%
2018/03/30	1	30.55	0	0.00	30.25	1	1,171	0.09%
2018/03/29	1	30.85	0	0.00	30.55	1	1,148	0.09%
2018/03/26	1	29.80	6	30.08	30.00	-5	1,016	-0.49%
2018/03/23	4	28.81	3	28.70	28.70	1	971	0.10%
2018/03/22	3	30.10	0	0.00	29.50	3	944	0.32%
2018/03/21	1	31.35	0	0.00	30.60	1	906	0.11%
2018/03/20	9	30.93	14	31.04	31.20	-5	870	-0.57%
2018/03/19	6	30.70	0	0.00	30.70	6	808	0.74%
2018/03/16	27	31.04	12	31.02	30.70	15	782	1.92%
2018/03/15	2	30.60	0	0.00	30.70	2	646	0.31%
2018/03/14	0	0.00	4	28.93	29.30	-4	565	-0.71%
2018/03/12	3	28.65	0	0.00	28.15	3	516	0.58%
2018/03/09	10	29.75	10	29.75	29.20	0	496	0.00%
2018/03/07	1	29.00	3	28.95	29.30	-2	415	-0.48%
2018/03/06	0	0.00	2	28.10	28.10	-2	328	-0.61%
2018/03/05	5	27.85	0	0.00	27.70	5	319	1.57%
2018/02/23	0	0.00	7	27.00	27.00	-7	294	-2.38%
2018/02/21	5	27.00	0	0.00	27.00	5	299	1.67%
2018/02/12	0	0.00	7	26.77	26.70	-7	300	-2.33%
2018/02/06	2	26.40	0	0.00	25.60	2	288	0.69%
2018/02/05	5	26.71	0	0.00	26.70	5	278	1.80%
2018/01/22	0	0.00	1	26.80	26.80	-1	259	-0.39%
2018/01/18	0	0.00	1	27.25	27.20	-1	253	-0.39%
2018/01/16	1	27.95	0	0.00	27.60	1	244	0.41%