健喬 (4114)-元大-蘆洲券商分點個股進出

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
33.00
漲跌
▼0.50
漲幅
-1.49%
成交量
1,201張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

健喬 (4114)籌碼相關－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/12/13	0	0.00	25	33.14	33.00	-25	653	-3.83%
2024/12/12	0	0.00	3	33.60	33.50	-3	653	-0.46%
2024/12/11	1	33.55	0	0.00	33.60	1	653	0.15%
2024/12/10	0	33.90	0	0.00	33.70	0	649	0.00%
2024/12/09	0.2	34.15	0.3	34.00	33.95	-0.1	646	-0.02%
2024/12/06	0.5	34.25	0	0.00	34.10	0.5	643	0.08%
2024/12/05	0.1	34.30	0.6	34.10	34.10	-0.5	640	-0.08%
2024/12/04	0.2	34.35	0	0.00	34.25	0.2	643	0.03%
2024/12/03	0.3	34.25	0	0.00	34.25	0.3	653	0.04%
2024/12/02	0.2	34.45	11.1	34.10	34.10	-11	658	-1.66%
2024/11/28	0	0.00	2	34.08	34.05	-2	659	-0.30%
2024/11/27	0	0.00	1	34.50	34.40	-1	659	-0.15%
2024/11/26	1	34.90	0	0.00	34.80	1	657	0.15%
2024/11/22	0	35.05	0	0.00	34.80	0	656	0.00%
2024/11/21	0	0.00	0.2	35.08	34.90	-0.2	661	-0.03%
2024/11/18	0.4	34.66	0	0.00	34.25	0.4	675	0.06%
2024/11/14	1	35.30	0	0.00	35.30	1	668	0.15%
2024/11/13	1	36.75	0	0.00	36.70	1	651	0.15%
2024/11/12	0	0.00	0.1	36.75	36.70	-0.1	664	-0.02%
2024/11/11	0	36.91	1	36.75	36.95	-1	674	-0.15%
2024/11/01	0	0.00	1	36.65	36.75	-1	861	-0.12%
2024/10/30	0	0.00	1	36.25	36.20	-1	895	-0.11%
2024/10/29	1	36.35	2	36.40	36.30	-1	933	-0.11%
2024/10/22	0.1	36.75	0	0.00	36.75	0.1	1,036	0.01%
2024/10/16	1	36.85	0	0.00	36.80	1	1,070	0.09%
2024/10/15	1	36.90	0	0.00	36.80	1	1,074	0.09%
2024/10/14	0	0.00	0.2	37.00	36.90	-0.2	1,073	-0.02%
2024/09/30	0	0.00	1	37.50	37.50	-1	1,178	-0.08%
2024/09/27	1	37.30	0	0.00	37.30	1	1,184	0.08%
2024/09/26	0	0.00	13	37.36	37.35	-13	1,190	-1.09%
2024/09/25	1	37.30	0	0.00	37.30	1	1,207	0.08%
2024/09/23	0	37.35	0	0.00	37.30	0	1,229	0.00%
2024/09/20	0	37.40	0	0.00	37.30	0	1,257	0.00%
2024/09/19	12	37.30	0	0.00	37.30	12	1,264	0.95%
2024/09/18	0.1	37.56	1.2	37.46	37.25	-1.1	1,279	-0.09%
2024/09/16	0.3	37.70	0	0.00	37.50	0.3	1,296	0.02%
2024/09/11	0.1	38.25	0	0.00	38.20	0.1	1,327	0.01%
2024/09/10	0	0.00	4	38.10	37.95	-4	1,363	-0.29%
2024/09/09	2	37.73	1	37.60	37.65	1	1,369	0.07%
2024/09/04	0.2	37.65	0	0.00	37.40	0.2	1,403	0.01%
2024/09/02	1.5	38.28	5	38.10	38.10	-3.5	1,471	-0.24%
2024/08/30	0	0.00	3	38.25	38.25	-3	1,495	-0.20%
2024/08/27	0.1	38.05	0	0.00	38.10	0.1	1,517	0.01%
2024/08/26	0.1	38.10	0	0.00	37.90	0.1	1,517	0.01%
2024/08/22	1	38.05	0.2	38.10	38.10	0.8	1,535	0.05%
2024/08/21	2	37.98	0	0.00	37.90	2	1,540	0.13%
2024/08/20	10	38.05	0	0.00	37.80	10	1,538	0.65%
2024/08/19	0	0.00	0.4	37.90	37.70	-0.4	1,551	-0.03%
2024/08/14	5	37.17	0	0.00	37.10	5	1,595	0.31%
2024/08/13	1	36.95	0	0.00	37.25	1	1,638	0.06%
2024/08/07	0.3	40.45	0	0.00	40.55	0.3	1,590	0.02%
2024/08/06	0.2	38.08	10	37.80	38.90	-9.8	1,579	-0.62%
2024/08/05	4.1	39.26	2	39.30	38.95	2.1	1,549	0.14%
2024/08/01	0.5	41.30	2	41.50	41.65	-1.5	1,477	-0.10%
2024/07/31	0	0.00	30	41.05	40.90	-30	1,447	-2.07%
2024/07/30	0.2	40.17	1	40.05	40.90	-0.8	1,434	-0.06%
2024/07/29	0.1	40.20	0	0.00	40.25	0.1	1,424	0.01%
2024/07/26	1	41.00	10	40.66	40.85	-9	1,405	-0.64%
2024/07/23	0	0.00	6	40.58	40.50	-6	1,379	-0.43%
2024/07/22	1	39.90	1	39.45	39.40	0	1,350	0.00%
2024/07/19	0	0.00	14	39.95	39.70	-14	1,337	-1.05%
2024/07/16	0.2	40.05	1	39.90	39.95	-0.8	1,320	-0.06%
2024/07/15	0	0.00	2	39.70	39.85	-2	1,340	-0.15%
2024/07/09	2.1	39.75	0	0.00	39.70	2.1	1,355	0.15%
2024/07/08	2	40.38	1	40.05	40.10	1	1,339	0.07%
2024/07/05	4.3	40.08	4.5	40.15	40.00	-0.2	1,326	-0.02%
2024/07/04	1	41.05	1.1	40.85	40.75	-0.1	1,303	-0.01%
2024/07/03	3	41.25	0.2	41.20	41.25	2.9	1,278	0.22%
2024/07/02	4.1	41.39	0	0.00	41.30	4.1	1,278	0.32%
2024/07/01	0	0.00	1	41.85	41.60	-1	1,272	-0.08%
2024/06/27	3	41.58	1	42.00	41.35	2	1,276	0.16%
2024/06/26	4	41.75	2.5	41.69	41.70	1.5	1,263	0.12%
2024/06/25	2	40.98	0	0.00	41.15	2	1,261	0.16%
2024/06/24	0	0.00	0.2	41.40	41.30	-0.2	1,297	-0.01%
2024/06/21	0	0.00	1.5	41.84	41.40	-1.5	1,295	-0.11%
2024/06/20	1	40.95	1.2	41.05	41.10	-0.2	1,285	-0.02%
2024/06/19	2	41.08	0	0.00	41.05	2	1,275	0.16%
2024/06/18	0	0.00	1	41.50	41.45	-1	1,260	-0.08%
2024/06/17	0	0.00	1	41.55	41.40	-1	1,253	-0.08%
2024/06/13	2	40.85	0	0.00	41.00	2	1,228	0.16%
2024/06/12	8	40.69	2	40.80	40.95	6	1,234	0.49%
2024/06/11	2	40.70	0	0.00	40.95	2	1,247	0.16%
2024/06/07	2	41.25	2.1	41.19	41.05	-0.1	1,276	-0.01%
2024/06/06	0	0.00	6	40.47	40.30	-6	1,218	-0.49%
2024/06/05	1	40.20	2	40.35	40.55	-1	1,208	-0.08%
2024/06/03	1.1	40.10	0.1	40.00	40.05	1	1,243	0.08%
2024/05/28	0	0.00	0.1	40.05	40.00	-0.1	1,245	-0.01%
2024/05/27	0.2	39.65	0	0.00	39.75	0.2	1,244	0.01%
2024/05/23	5	39.65	0.3	39.78	39.50	4.7	1,261	0.37%
2024/05/22	4.1	40.21	0	0.00	39.95	4.1	1,265	0.32%
2024/05/21	0	0.00	7	40.14	40.35	-7	1,254	-0.56%
2024/05/15	0	0.00	3	39.62	39.70	-3	1,208	-0.25%
2024/05/14	0	0.00	2	39.90	39.65	-2	1,241	-0.16%
2024/05/13	1	39.55	0	0.00	39.55	1	1,239	0.08%
2024/05/10	0	0.00	1	39.45	39.55	-1	1,236	-0.08%
2024/05/07	0	0.00	0	39.15	39.10	0	1,217	0.00%
2024/05/06	0	0.00	3	39.00	39.10	-3	1,216	-0.25%
2024/05/03	0	0.00	0.6	38.85	38.75	-0.6	1,210	-0.05%
2024/04/26	2	38.10	0	0.00	38.10	2	1,213	0.16%
2024/04/25	1	38.10	0	0.00	38.10	1	1,219	0.08%
2024/04/22	1	37.90	2	37.95	37.85	-1	1,271	-0.08%
2024/04/19	2.2	37.85	1	38.55	37.90	1.2	1,266	0.09%
2024/04/18	0	0.00	1	38.45	38.70	-1	1,253	-0.08%
2024/04/17	0	0.00	2.3	38.36	38.25	-2.3	1,251	-0.18%
2024/04/16	2	38.15	0	0.00	37.95	2	1,257	0.16%
2024/04/15	1	38.65	3	38.75	38.65	-2	1,278	-0.16%
2024/04/11	4	39.40	12	39.51	39.45	-8	1,316	-0.61%
2024/04/10	1	39.40	1	39.55	39.40	0	1,331	0.00%
2024/04/08	1	39.85	10	39.84	39.90	-9	1,450	-0.62%
2024/04/03	2	39.63	0	0.00	39.75	2	1,447	0.14%
2024/04/02	4	39.83	1.2	39.87	39.85	2.8	1,450	0.19%
2024/04/01	7	39.92	3	39.75	39.95	4	1,452	0.28%
2024/03/29	2	39.53	4	39.35	39.25	-2	1,433	-0.14%
2024/03/28	4	39.84	2	39.70	39.55	2	1,446	0.14%
2024/03/27	4.1	39.76	21	39.54	39.85	-16.9	1,441	-1.17%
2024/03/26	0	0.00	3	39.00	38.80	-3	1,468	-0.20%
2024/03/22	1	38.90	0	0.00	38.95	1	1,500	0.07%
2024/03/21	1	38.85	0	0.00	38.95	1	1,523	0.07%
2024/03/20	2	39.00	0	0.00	39.00	2	1,535	0.13%
2024/03/19	2	39.25	1.5	39.13	39.15	0.5	1,564	0.03%
2024/03/18	2	38.75	0	0.00	38.85	2	1,575	0.13%
2024/03/14	0	39.04	4	39.04	39.05	-4	1,648	-0.24%
2024/03/13	4	38.90	4	38.89	38.65	0	1,666	0.00%
2024/03/12	0	0.00	2	37.75	37.95	-2	1,667	-0.12%
2024/03/11	0.2	37.60	0	0.00	37.60	0.2	1,708	0.01%
2024/03/08	3	37.73	6.3	37.80	37.55	-3.2	1,864	-0.17%
2024/03/07	1	38.30	12	38.70	38.80	-11	1,972	-0.56%
2024/03/06	0	38.75	6	38.70	38.65	-6	2,221	-0.27%
2024/03/05	0	0.00	2	38.85	38.80	-2	2,315	-0.09%
2024/03/01	0	38.95	0	0.00	38.90	0	3,161	0.00%
2024/02/29	4.1	38.89	1.2	38.91	39.00	2.9	3,461	0.09%
2024/02/27	2	38.80	2	38.95	39.05	0	3,451	0.00%
2024/02/26	1	39.20	0	0.00	39.20	1	3,455	0.03%
2024/02/23	4	38.56	1	38.55	38.50	3	3,440	0.09%
2024/02/22	0	0.00	0.7	39.10	39.05	-0.7	3,426	-0.02%
2024/02/21	1.6	39.27	0	0.00	39.30	1.6	3,421	0.05%
2024/02/20	0.2	39.15	0.3	39.20	39.25	-0.1	3,413	0.00%
2024/02/19	0	39.30	0	0.00	39.25	0	3,405	0.00%
2024/02/16	1	39.20	5	39.33	39.35	-4	3,391	-0.12%
2024/02/15	0	0.00	14.1	38.65	38.70	-14.1	3,348	-0.42%
2024/02/05	1	37.45	1	37.50	37.45	0	3,321	0.00%
2024/02/02	7	37.79	6	37.58	37.45	1	3,323	0.03%
2024/02/01	0.5	37.60	0	0.00	37.60	0.5	3,326	0.02%
2024/01/31	0	0.00	13	37.76	37.55	-13	3,338	-0.39%
2024/01/30	3	37.67	0	0.00	37.65	3	3,359	0.09%
2024/01/29	0.1	37.85	1	37.80	37.80	-0.9	3,360	-0.03%
2024/01/26	1	37.80	0	0.00	37.75	1	3,360	0.03%
2024/01/24	1.1	37.96	5	38.00	37.90	-3.9	3,389	-0.12%
2024/01/23	0	0.00	2	37.70	37.65	-2	3,399	-0.06%
2024/01/22	1	37.40	0	0.00	37.50	1	3,461	0.03%
2024/01/19	7.1	37.25	0	0.00	37.40	7.1	3,470	0.20%
2024/01/18	7.1	37.08	3	37.45	37.10	4.1	3,463	0.12%
2024/01/17	1	38.00	0	0.00	37.40	1	3,431	0.03%
2024/01/16	1	38.25	0.2	38.35	38.30	0.8	3,413	0.02%
2024/01/15	0.1	38.65	9	38.65	38.60	-8.9	3,405	-0.26%
2024/01/12	3	38.28	1	38.20	38.20	2	3,406	0.06%
2024/01/10	9	38.30	0.1	38.45	38.25	8.9	3,406	0.26%
2024/01/09	9	38.48	0	0.00	38.40	9	3,408	0.26%
2024/01/05	2	39.55	2	39.85	39.50	0	3,347	0.00%
2024/01/04	4	39.28	3	39.33	39.15	1	3,316	0.03%
2024/01/03	23	39.79	25	39.55	39.35	-2	3,307	-0.06%
2024/01/02	1.9	38.79	1	38.80	38.85	0.9	3,165	0.03%
2023/12/28	1	38.60	3	38.62	38.40	-2	3,157	-0.06%
2023/12/27	0	0.00	20	38.65	38.60	-20	3,147	-0.64%
2023/12/26	3	38.74	20	38.70	38.55	-17	3,141	-0.54%
2023/12/25	9	38.67	0	0.00	38.50	9	3,137	0.29%
2023/12/22	12	39.45	6	39.28	39.15	6	3,119	0.19%
2023/12/21	43	39.84	5.3	39.80	39.75	37.8	3,101	1.22%
2023/12/20	3	39.37	0	0.00	39.30	3	3,043	0.10%
2023/12/19	4	39.25	0	0.00	38.95	4	3,013	0.13%
2023/12/18	6	39.24	1	39.00	39.10	5	2,994	0.17%
2023/12/15	0	0.00	7	38.82	38.70	-7	2,972	-0.24%
2023/12/14	4	38.49	5	38.70	38.35	-1	2,962	-0.03%
2023/12/13	3.3	38.85	2	38.78	38.65	1.3	2,934	0.04%
2023/12/12	9	39.03	1	39.60	38.90	8	2,911	0.27%
2023/12/11	0	0.00	5	40.07	39.65	-5	2,855	-0.18%
2023/12/08	14	40.39	23	40.16	40.10	-9	2,830	-0.32%
2023/12/07	3	41.10	4.1	40.80	40.75	-1.1	2,789	-0.04%
2023/12/06	2	41.43	1	41.25	41.50	1	2,751	0.04%
2023/12/05	28	42.19	39.3	41.77	41.50	-11.3	2,718	-0.42%
2023/12/04	10	42.00	15.5	42.05	41.95	-5.5	2,575	-0.21%
2023/12/01	47	41.44	26	41.58	41.30	21	2,423	0.87%
2023/11/30	10.1	40.47	25	40.37	40.20	-14.9	2,155	-0.69%
2023/11/29	20.6	41.23	8	41.19	41.10	12.6	2,056	0.61%
2023/11/28	112.7	42.33	47.3	41.80	42.00	65.4	1,935	3.38%	大買/
2023/11/27	5.3	41.25	31.5	41.49	41.55	-26.2	1,209	-2.17%
2023/11/24	0	0.00	14	37.85	37.80	-14	907	-1.54%
2023/11/22	2.1	37.65	0	0.00	37.60	2.1	893	0.23%
2023/11/20	0	0.00	1	37.70	37.65	-1	916	-0.11%
2023/11/17	0	37.75	0	0.00	37.60	0	918	0.00%
2023/11/16	0	37.40	2.1	37.36	37.55	-2.1	921	-0.22%
2023/11/15	1	37.00	0	0.00	37.05	1	925	0.11%
2023/11/14	1	36.80	0	0.00	36.80	1	931	0.11%
2023/11/13	2	36.85	0	0.00	36.60	2	948	0.21%
2023/11/10	3	37.38	2	37.10	37.00	1	950	0.11%
2023/11/09	1.1	37.42	0	0.00	37.25	1.1	960	0.11%
2023/11/08	1.3	37.94	2	37.75	37.70	-0.7	1,053	-0.07%
2023/11/07	0.1	37.80	1	37.90	37.75	-0.9	1,076	-0.08%
2023/11/06	1	37.25	1	37.45	37.40	0	1,074	0.00%
2023/11/03	0	0.00	2	37.80	37.30	-2	1,084	-0.18%
2023/11/02	3	37.25	0	0.00	37.35	3	1,173	0.26%
2023/11/01	2	37.87	2	37.65	37.35	0	1,269	0.00%
2023/10/31	3.5	37.33	2	37.35	37.55	1.5	1,287	0.12%
2023/10/30	15	38.22	4	38.15	37.90	11	1,296	0.85%
2023/10/27	0	0.00	0.6	37.00	37.40	-0.6	1,247	-0.05%
2023/10/24	3	36.55	0	0.00	36.55	3	1,274	0.24%
2023/10/23	0	0.00	23.1	36.25	36.05	-23.1	1,293	-1.79%
2023/10/20	3	35.63	2	35.65	35.75	1	1,326	0.08%
2023/10/19	0	36.60	3	36.03	36.00	-3	1,347	-0.22%
2023/10/18	1	35.65	1	35.65	35.65	0	1,367	0.00%
2023/10/17	0	0.00	0.5	36.85	36.15	-0.5	1,396	-0.03%
2023/10/13	0.5	37.27	0	0.00	36.85	0.5	1,476	0.03%
2023/10/11	3.1	37.38	0	0.00	37.05	3.1	1,527	0.20%
2023/10/06	1	37.85	0.4	37.80	37.75	0.6	1,537	0.04%
2023/10/04	0.1	37.50	0	0.00	37.35	0.1	1,600	0.01%
2023/10/03	0.5	37.80	0	0.00	37.50	0.5	1,617	0.03%
2023/10/02	6	37.83	20	37.87	37.80	-14	1,670	-0.84%
2023/09/28	0.2	38.05	0	0.00	37.95	0.2	1,689	0.01%
2023/09/27	0.1	37.80	3.2	38.00	37.95	-3.2	1,699	-0.19%
2023/09/26	0.1	37.80	0	0.00	37.70	0.1	1,728	0.00%
2023/09/25	0	0.00	1	38.20	38.15	-1	1,753	-0.06%
2023/09/22	0	0.00	0.6	37.10	37.20	-0.6	1,769	-0.03%
2023/09/21	1.2	37.62	1	37.15	37.10	0.2	1,799	0.01%
2023/09/20	0	0.00	0.1	38.10	38.00	-0.1	1,842	-0.01%
2023/09/19	0.1	38.00	1	38.05	38.05	-0.9	1,897	-0.05%
2023/09/18	0.5	37.90	0	0.00	37.70	0.5	1,919	0.03%
2023/09/15	2.6	37.73	1	37.50	37.55	1.6	1,970	0.08%
2023/09/11	1.1	36.94	0	0.00	36.85	1.1	2,115	0.05%
2023/09/07	20	37.45	0.4	37.43	37.40	19.6	2,138	0.92%
2023/09/06	1	36.40	0.4	36.69	36.50	0.6	2,146	0.03%
2023/09/05	0.2	36.50	0	0.00	36.50	0.2	2,191	0.01%
2023/09/04	0.2	36.50	0	0.00	36.50	0.2	2,236	0.01%
2023/08/31	1	36.50	0	36.60	36.65	1	2,354	0.04%
2023/08/28	0.7	36.20	0	0.00	35.80	0.7	2,413	0.03%
2023/08/25	0	0.00	2	36.18	36.40	-2	2,447	-0.08%
2023/08/24	2	35.50	0.1	35.43	35.25	1.9	2,465	0.08%
2023/08/23	1	35.70	0.6	35.85	35.70	0.4	2,490	0.02%
2023/08/18	2	35.55	4	35.90	35.75	-2	2,639	-0.08%
2023/08/17	2.1	35.47	0	0.00	35.85	2.1	2,676	0.08%
2023/08/16	2	35.20	2	35.55	35.45	0	2,686	0.00%
2023/08/15	1	35.65	0	0.00	35.75	1	2,715	0.04%
2023/08/14	1	35.39	3	37.00	35.65	-2	2,730	-0.07%
2023/08/11	2	38.95	1	39.00	38.70	1	2,657	0.04%
2023/08/10	21.1	40.06	0	40.20	39.50	21.1	2,644	0.80%
2023/08/09	2	39.75	1.8	39.93	39.70	0.2	2,683	0.01%
2023/08/08	5	40.29	3	40.65	39.90	2	2,795	0.07%
2023/08/07	3	44.33	1	43.95	44.45	2	2,856	0.07%
2023/08/04	0.2	43.75	0	0.00	43.90	0.2	2,806	0.01%
2023/08/02	0	0.00	2	43.05	43.10	-2	2,867	-0.07%
2023/08/01	0.1	43.65	0	0.00	43.55	0.1	2,931	0.00%
2023/07/31	0.1	43.45	0	0.00	43.30	0.1	3,292	0.00%
2023/07/28	0	0.00	0.1	43.20	43.15	-0.1	3,478	0.00%
2023/07/27	0.2	43.58	1.2	43.38	43.30	-1	3,539	-0.03%
2023/07/26	1.2	43.43	1.1	43.23	43.25	0.1	3,622	0.00%
2023/07/25	1.1	42.99	3	43.43	43.95	-2	3,795	-0.05%
2023/07/24	1	43.25	1.3	43.10	42.95	-0.3	3,814	-0.01%
2023/07/21	0	0.00	5.1	43.99	43.45	-5.1	3,883	-0.13%
2023/07/20	3.1	43.60	3	43.85	43.70	0.1	4,080	0.00%
2023/07/19	1	44.05	1.3	43.86	43.90	-0.3	4,176	-0.01%
2023/07/18	0.1	43.45	0	0.00	43.25	0.1	4,285	0.00%
2023/07/17	0	0.00	7	43.70	43.85	-7	4,584	-0.15%
2023/07/12	7	42.83	0	0.00	42.60	7	5,127	0.14%
2023/07/11	0.2	43.61	0	0.00	43.30	0.2	5,238	0.00%
2023/07/07	2	43.58	11	43.53	43.40	-9	5,761	-0.16%
2023/07/06	2	42.85	0	0.00	42.85	2	5,753	0.03%
2023/07/05	0.3	43.30	0.5	43.68	43.20	-0.2	5,848	0.00%
2023/07/04	3	43.30	2	43.23	43.10	1	5,966	0.02%
2023/07/03	0.5	44.00	0	0.00	43.65	0.5	6,091	0.01%
2023/06/29	0.1	44.00	0	0.00	43.95	0.1	6,185	0.00%
2023/06/28	1.6	43.53	5	43.50	43.70	-3.4	6,305	-0.05%
2023/06/27	1	43.55	13.6	44.04	43.55	-12.6	6,312	-0.20%
2023/06/26	3	42.97	3.4	43.17	43.25	-0.4	6,296	-0.01%
2023/06/21	8.1	42.31	0	0.00	42.15	8.1	6,309	0.13%
2023/06/20	15.1	43.29	3.9	43.17	43.00	11.2	6,279	0.18%
2023/06/19	2.2	44.06	0	0.00	43.90	2.2	6,249	0.04%
2023/06/16	0	0.00	0	44.70	44.40	0	6,234	0.00%
2023/06/15	0	0.00	6.5	44.58	44.65	-6.5	6,288	-0.10%
2023/06/14	2.2	44.99	0.2	44.90	44.80	2	6,387	0.03%
2023/06/13	1	44.75	0	0.00	44.75	1	6,449	0.02%
2023/06/12	2	44.90	2	44.90	44.85	0	6,500	0.00%
2023/06/09	0	0.00	1.6	45.09	45.55	-1.6	6,586	-0.02%
2023/06/08	6	44.84	0.3	44.91	44.55	5.8	6,624	0.09%
2023/06/07	5.1	45.55	1.4	45.76	45.35	3.6	6,732	0.05%
2023/06/06	2	44.95	11.6	45.06	45.30	-9.6	6,833	-0.14%
2023/06/05	1	44.50	1.4	44.73	44.75	-0.4	6,935	-0.01%
2023/06/02	0	0.00	3	44.07	44.15	-3	7,084	-0.04%
2023/06/01	2	44.05	0.8	44.11	44.00	1.2	7,260	0.02%
2023/05/31	5	43.85	1	44.45	44.45	4	7,420	0.05%
2023/05/30	0.1	44.20	0	0.00	43.95	0.1	7,506	0.00%
2023/05/29	2	44.38	1.3	44.43	44.40	0.8	7,634	0.01%
2023/05/26	0	0.00	0.8	44.75	44.55	-0.8	7,817	-0.01%
2023/05/25	2	45.33	9	45.38	45.20	-7	7,913	-0.09%
2023/05/24	2	46.43	0	0.00	45.85	2	8,236	0.02%
2023/05/23	6	45.15	3	45.33	45.50	3	8,478	0.04%
2023/05/22	2	44.58	0	0.00	44.55	2	8,545	0.02%
2023/05/19	1	44.80	6	44.15	44.20	-5	8,617	-0.06%
2023/05/18	1	44.95	5	44.66	44.60	-4	8,727	-0.05%
2023/05/17	0	0.00	3	44.82	44.85	-3	8,980	-0.03%
2023/05/16	2	44.38	3	44.52	44.25	-1	9,502	-0.01%
2023/05/15	4.2	44.39	1.2	44.01	44.10	3	10,171	0.03%
2023/05/12	36.1	44.99	14.2	44.09	44.85	21.9	10,435	0.21%
2023/05/11	26	45.55	6	46.08	45.25	20	10,758	0.19%
2023/05/10	6	47.18	7	47.05	46.85	-1	11,241	-0.01%
2023/05/09	18.1	47.38	12	46.98	46.75	6.1	11,720	0.05%
2023/05/08	20	48.07	10	47.92	47.50	10	11,886	0.08%
2023/05/05	64.5	49.13	42	48.64	48.15	22.5	12,075	0.19%
2023/05/04	13	48.67	18	48.60	49.00	-5	11,930	-0.04%
2023/05/03	4	48.00	5	47.88	48.10	-1	11,896	-0.01%
2023/05/02	12	48.23	1	48.30	47.95	11	12,059	0.09%
2023/04/28	5.1	47.49	30	47.60	47.80	-25	12,211	-0.20%
2023/04/27	7	45.72	1	46.15	45.80	6	12,194	0.05%
2023/04/26	13	46.04	6	45.97	46.30	7	12,320	0.06%
2023/04/25	5	47.24	8.1	47.88	46.40	-3.1	12,432	-0.02%
2023/04/24	2	47.20	17	47.03	47.30	-15	12,450	-0.12%
2023/04/21	34	45.80	30.1	46.44	45.20	3.9	12,536	0.03%
2023/04/20	20.1	47.77	12	47.26	46.50	8.1	12,613	0.06%
2023/04/19	26	48.99	19	48.75	48.80	7	12,677	0.06%
2023/04/18	30	48.55	15.2	48.01	48.00	14.8	13,175	0.11%
2023/04/17	9.3	48.78	29.1	48.41	48.85	-19.8	13,291	-0.15%
2023/04/14	6	47.91	6.1	47.97	47.45	-0.1	13,336	0.00%
2023/04/13	2.1	47.84	6	47.94	47.85	-3.9	13,703	-0.03%
2023/04/12	11.2	47.70	29.3	47.87	46.95	-18.1	13,914	-0.13%
2023/04/11	0	46.15	2	45.98	45.80	-2	14,347	-0.01%
2023/04/10	14.3	46.38	20	46.20	46.00	-5.7	14,911	-0.04%
2023/04/07	4	47.20	3	47.02	47.20	1	15,632	0.01%
2023/04/06	3	47.00	12	47.13	46.50	-9	16,785	-0.05%
2023/03/31	2	45.65	1	45.40	45.75	1	17,427	0.01%
2023/03/30	2	45.85	7	45.67	45.65	-5	18,029	-0.03%
2023/03/29	8	45.78	29	45.90	45.95	-21	18,545	-0.11%
2023/03/28	3	44.90	1	44.45	44.40	2	19,187	0.01%
2023/03/27	6	44.89	4	45.03	45.00	2	20,402	0.01%
2023/03/24	2.1	44.09	0	0.00	44.50	2.1	21,084	0.01%
2023/03/23	1	44.05	0	0.00	43.90	1	21,599	0.00%
2023/03/21	1	44.00	0	0.00	43.85	1	23,877	0.00%
2023/03/20	8.2	43.60	3	43.83	43.70	5.2	24,698	0.02%
2023/03/17	0	0.00	8	44.40	43.50	-8	25,794	-0.03%
2023/03/16	2.1	44.54	0	0.00	43.90	2.1	27,136	0.01%
2023/03/15	1	45.35	0	0.00	45.40	1	28,137	0.00%
2023/03/14	8	45.29	5.1	45.40	45.25	2.9	28,723	0.01%
2023/03/13	20.1	44.44	2.1	44.46	44.30	18	28,816	0.06%
2023/03/10	33.2	44.88	17	44.89	44.55	16.2	28,767	0.06%
2023/03/09	22.2	46.52	5.1	46.23	46.05	17.1	28,666	0.06%
2023/03/08	9	47.29	13	47.13	47.05	-4	28,518	-0.01%
2023/03/07	13	48.46	6	48.42	47.75	7	28,394	0.02%
2023/03/06	13	48.58	36	48.58	48.60	-23	28,290	-0.08%
2023/03/03	5	48.39	7.1	48.34	48.40	-2.1	28,177	-0.01%
2023/03/02	2	46.88	7	47.29	47.40	-5	28,079	-0.02%
2023/03/01	18.2	47.66	24	47.15	46.90	-5.8	28,058	-0.02%
2023/02/24	4	48.24	4	47.90	47.75	0	28,020	0.00%
2023/02/23	2	48.33	11	47.95	48.40	-9	27,889	-0.03%
2023/02/22	14	48.03	11	48.24	47.60	3	27,834	0.01%
2023/02/21	21.1	48.26	17.1	48.53	48.90	4	27,624	0.01%
2023/02/20	4	47.34	8	47.38	47.20	-4	27,415	-0.01%
2023/02/17	3.1	47.16	1.3	47.13	46.90	1.8	27,361	0.01%
2023/02/16	14	47.09	19	47.09	47.15	-5	27,315	-0.02%
2023/02/15	21	47.86	18	47.61	47.00	3	27,265	0.01%
2023/02/14	25	48.24	20	48.23	48.15	5	27,087	0.02%
2023/02/13	42.1	48.33	61	48.42	48.80	-19	26,635	-0.07%
2023/02/10	25	47.43	46	47.26	46.30	-21	26,062	-0.08%
2023/02/09	27	47.49	38	47.54	46.80	-11	25,768	-0.04%
2023/02/08	93	47.14	63.3	47.25	47.40	29.7	25,344	0.12%
2023/02/07	36.1	45.08	31	44.94	45.95	5.1	24,736	0.02%
2023/02/06	31	44.03	41.3	44.24	44.10	-10.3	24,247	-0.04%
2023/02/03	12	43.58	8	43.78	43.40	4	24,031	0.02%
2023/02/02	3	42.96	4.2	43.70	44.10	-1.2	23,776	0.00%
2023/02/01	8	42.40	6.4	42.56	42.60	1.7	23,565	0.01%
2023/01/31	50.1	42.82	17	42.68	42.60	33.1	23,426	0.14%
2023/01/30	11.2	44.01	10	43.98	43.40	1.2	23,222	0.01%
2023/01/17	11	44.90	4	44.60	44.80	7	23,022	0.03%
2023/01/16	46	43.88	57	45.28	45.30	-11	22,892	-0.05%
2023/01/13	21	44.14	34	44.05	43.95	-13	22,776	-0.06%
2023/01/12	19	43.71	21	44.02	43.55	-2	22,618	-0.01%
2023/01/11	46	45.10	40	44.59	44.55	6	22,398	0.03%
2023/01/10	38	45.54	41	45.15	45.05	-3	22,217	-0.01%
2023/01/09	18.1	45.48	25	46.02	46.35	-6.9	22,043	-0.03%
2023/01/06	90	45.52	92	45.41	44.80	-2	21,755	-0.01%
2023/01/05	5.3	45.09	3	45.17	44.75	2.3	21,172	0.01%
2023/01/04	9	46.21	10	46.14	45.60	-1	20,962	0.00%
2023/01/03	59	46.61	50	46.65	46.00	9	20,719	0.04%
2022/12/30	18	48.59	8	48.79	48.70	10	20,303	0.05%
2022/12/29	78	48.52	79	49.44	49.60	-1	19,937	-0.01%
2022/12/28	50	49.21	34	49.08	47.70	16	19,220	0.08%
2022/12/27	70	50.06	57	49.98	49.20	13	18,703	0.07%
2022/12/26	131	53.29	115.4	53.47	53.00	15.6	17,936	0.09%	大買/大賣/
2022/12/23	121	51.91	91	51.60	51.60	30	16,730	0.18%	大買/
2022/12/22	47	50.63	55.3	50.52	51.90	-8.3	16,072	-0.05%
2022/12/21	58	50.90	79	51.19	50.40	-21	15,525	-0.14%
2022/12/20	64.1	50.08	32.7	49.86	50.10	31.4	15,041	0.21%
2022/12/19	165.1	52.92	167	53.30	52.00	-2	14,377	-0.01%	大買/大賣/
2022/12/16	35.1	51.65	45.4	51.25	50.20	-10.3	13,240	-0.08%
2022/12/15	58.1	51.22	38	51.22	50.80	20	12,817	0.16%
2022/12/14	95.2	50.18	107	51.11	52.20	-11.9	12,383	-0.10%	大賣/
2022/12/13	107.3	50.62	98.1	51.30	51.00	9.2	11,549	0.08%	大買/
2022/12/12	40	48.77	29.1	48.76	48.15	11	10,331	0.11%
2022/12/09	94	47.97	109.1	47.65	48.50	-15.1	9,634	-0.16%	大賣/
2022/12/08	220.1	44.81	196	45.13	46.40	24.1	8,635	0.28%	大買/大賣/
2022/12/07	52.1	43.30	44.4	44.03	45.10	7.7	7,546	0.10%
2022/12/06	39	39.11	37.2	39.38	41.00	1.9	6,731	0.03%
2022/12/05	3	37.35	8.2	38.30	38.65	-5.2	6,303	-0.08%
2022/12/02	1	36.50	4	36.35	36.20	-3	6,314	-0.05%
2022/11/30	2	36.00	2	35.90	35.90	0	6,768	0.00%
2022/11/29	0.1	35.90	2	35.90	35.90	-2	6,997	-0.03%
2022/11/28	0	0.00	2	36.10	36.20	-2	7,308	-0.03%
2022/11/25	3.1	35.81	0	0.00	35.30	3.1	7,745	0.04%
2022/11/24	8	36.64	2.1	36.41	36.40	5.9	8,558	0.07%
2022/11/22	0	0.00	10.1	37.62	36.60	-10.1	8,770	-0.12%
2022/11/21	9	36.75	0	0.00	36.95	9	8,998	0.10%
2022/11/18	1	36.15	1	36.50	36.10	0	9,449	0.00%
2022/11/17	2	37.00	3	37.05	36.35	-1	10,198	-0.01%
2022/11/16	4	36.40	8	35.90	36.30	-4	10,604	-0.04%
2022/11/15	5	36.10	4	35.79	35.25	1	11,739	0.01%
2022/11/14	2.1	36.00	80	35.90	35.75	-77.9	12,435	-0.63%
2022/11/11	7	36.05	4	36.08	35.90	3	12,962	0.02%
2022/11/10	11	35.44	15	35.72	35.30	-4	13,028	-0.03%
2022/11/09	8	36.26	7	36.42	35.65	1	13,130	0.01%
2022/11/08	1	35.60	15	35.59	35.30	-14	13,127	-0.11%
2022/11/07	0	0.00	1.1	34.17	34.50	-1.1	13,250	-0.01%
2022/11/03	5	34.10	0	0.00	34.10	5	13,565	0.04%
2022/11/02	7	33.96	0	0.00	33.95	7	13,655	0.05%
2022/11/01	1	33.60	7	33.50	33.60	-6	13,774	-0.04%
2022/10/31	0	0.00	3	32.75	32.55	-3	13,962	-0.02%
2022/10/27	5	32.05	1	31.90	32.25	4	14,146	0.03%
2022/10/26	1	31.75	1	31.40	31.40	0	14,280	0.00%
2022/10/25	3.3	31.50	11.3	31.50	31.20	-8	14,342	-0.06%
2022/10/24	0	0.00	10.4	32.29	31.85	-10.4	14,402	-0.07%
2022/10/21	2	32.35	1	32.20	31.70	1	14,550	0.01%
2022/10/20	2.2	32.99	2	33.23	33.05	0.2	14,587	0.00%
2022/10/19	0.1	33.85	0	0.00	33.85	0.1	14,875	0.00%
2022/10/18	1	34.00	10	34.15	33.90	-9	15,267	-0.06%
2022/10/17	7.2	33.30	1	33.60	33.80	6.2	15,449	0.04%
2022/10/14	16	33.48	20	33.76	34.70	-4	15,441	-0.03%
2022/10/13	32.6	33.47	3	32.85	32.40	29.6	15,470	0.19%
2022/10/12	3	34.00	3	34.63	34.70	0	15,513	0.00%
2022/10/11	7.2	34.41	1	34.20	34.15	6.2	15,612	0.04%
2022/10/07	1	36.00	0.1	36.40	35.80	0.9	15,792	0.01%
2022/10/06	0	0.00	2	35.60	35.85	-2	16,075	-0.01%
2022/10/05	13.3	36.24	4	36.34	35.60	9.3	16,332	0.06%
2022/10/04	2	36.35	11.2	36.00	36.40	-9.2	16,389	-0.06%
2022/10/03	32.2	36.13	30.1	35.10	35.40	2.1	16,450	0.01%
2022/09/30	12	34.80	1	35.70	35.65	11	16,493	0.07%
2022/09/29	2	35.35	0.5	35.80	35.65	1.5	16,499	0.01%
2022/09/28	1.3	35.39	3	35.12	34.00	-1.7	16,511	-0.01%
2022/09/27	2	35.30	6.8	35.66	36.05	-4.8	16,676	-0.03%
2022/09/26	6.5	35.17	13.4	35.29	35.00	-6.9	16,714	-0.04%
2022/09/23	15	36.34	12	36.54	36.30	3	16,860	0.02%
2022/09/22	32	37.84	49.5	38.18	37.65	-17.5	17,337	-0.10%
2022/09/21	28.3	37.23	3	37.40	37.50	25.3	17,598	0.14%
2022/09/20	22	37.27	9	36.97	37.20	13	17,765	0.07%
2022/09/19	9	36.58	5	36.35	36.20	4	17,885	0.02%
2022/09/16	8	37.26	12	37.49	37.00	-4	18,239	-0.02%
2022/09/15	14	38.42	9.1	38.52	38.10	4.9	18,246	0.03%
2022/09/14	63.3	39.36	64	39.13	38.90	-0.7	18,213	0.00%
2022/09/13	24.1	39.22	16.7	39.22	39.50	7.4	17,954	0.04%
2022/09/12	12	38.60	27	38.73	39.10	-15	18,058	-0.08%
2022/09/08	3	38.18	19.8	38.15	38.60	-16.8	17,869	-0.09%
2022/09/07	23	37.60	29	37.59	37.45	-6	17,718	-0.03%
2022/09/06	41	36.92	32	36.59	36.80	9	17,490	0.05%
2022/09/05	44	38.60	32	38.53	38.05	12	17,235	0.07%
2022/09/02	24	38.63	31	38.64	38.95	-7	17,038	-0.04%
2022/09/01	57	39.23	53.1	39.55	38.50	3.9	16,780	0.02%
2022/08/31	61	39.22	60	39.52	39.15	1	16,307	0.01%
2022/08/30	13	37.36	30	37.85	38.20	-17	15,420	-0.11%
2022/08/29	21	37.01	29	37.01	36.85	-8	15,276	-0.05%
2022/08/26	56	38.27	20.2	38.21	37.70	35.8	15,086	0.24%
2022/08/25	67	38.30	56	38.35	38.40	11	14,733	0.07%
2022/08/24	53	37.75	88	37.84	38.60	-35	14,197	-0.25%
2022/08/23	67.1	36.77	65.2	36.66	36.25	1.9	13,374	0.01%
2022/08/22	123	39.35	84.5	39.38	38.80	38.5	12,812	0.30%	大買/
2022/08/19	59	36.71	56.2	37.12	37.80	2.8	11,549	0.02%
2022/08/18	15.2	34.42	35.3	34.23	34.40	-20.1	10,791	-0.19%
2022/08/17	43	32.69	6.4	32.84	32.45	36.6	10,213	0.36%
2022/08/16	17.1	32.54	55.3	32.53	32.75	-38.2	10,044	-0.38%
2022/08/15	20.6	31.61	14.4	31.79	31.85	6.2	9,833	0.06%
2022/08/12	28	32.09	4	32.18	31.75	24	9,737	0.25%
2022/08/11	27	33.04	7	32.83	32.85	20	9,496	0.21%
2022/08/10	0	0.00	10	32.98	33.15	-10	9,336	-0.11%
2022/08/09	0	0.00	1	32.45	32.25	-1	9,134	-0.01%
2022/08/08	5	31.36	2	31.60	32.00	3	9,054	0.03%
2022/08/05	6	32.39	5.2	32.50	32.45	0.8	8,903	0.01%
2022/08/04	7.2	31.47	11	31.39	31.60	-3.8	8,694	-0.04%
2022/08/03	10	31.20	10	31.20	31.40	0	8,557	0.00%
2022/08/02	12	31.62	1	31.70	31.15	11	8,478	0.13%
2022/07/29	1	31.50	1	31.20	31.20	0	8,250	0.00%
2022/07/28	9	31.37	20.1	31.97	31.90	-11.1	8,149	-0.14%
2022/07/27	4	31.08	1	30.95	30.90	3	7,973	0.04%
2022/07/26	26	32.23	20	32.07	31.50	6	7,878	0.08%
2022/07/25	48.2	32.21	54.7	32.29	32.60	-6.5	7,561	-0.09%
2022/07/22	9	31.12	24.3	31.03	31.55	-15.3	7,174	-0.21%
2022/07/21	1	29.55	2	29.90	29.65	-1	6,983	-0.01%
2022/07/20	6	30.45	0	0.00	30.10	6	6,930	0.09%
2022/07/19	14	32.09	22	31.48	31.00	-8	6,846	-0.12%
2022/07/18	42	31.30	22	31.10	31.60	20	6,753	0.30%
2022/07/15	9	32.21	6	31.83	31.70	3	6,673	0.04%
2022/07/14	14	32.24	4.2	31.99	31.90	9.8	6,479	0.15%
2022/07/13	15	31.07	19.3	31.67	31.90	-4.3	6,177	-0.07%
2022/07/12	7	29.79	9	29.64	30.00	-2	5,992	-0.03%
2022/07/11	8.4	29.72	5.1	29.61	29.60	3.3	5,961	0.05%
2022/07/08	3.1	32.36	0	0.00	32.10	3.1	5,857	0.05%
2022/07/07	1	32.05	2	32.00	32.05	-1	5,767	-0.02%
2022/07/06	3	32.12	4	31.95	31.40	-1	5,707	-0.02%
2022/07/05	8	32.79	9	32.86	33.55	-1	5,586	-0.02%
2022/07/04	8	31.63	7	31.89	32.00	1	5,325	0.02%
2022/07/01	34	31.67	57	31.35	31.50	-23	5,171	-0.44%
2022/06/30	96	34.73	89	34.17	33.05	7	4,930	0.14%
2022/06/29	47	34.32	23.1	34.08	34.85	23.9	4,321	0.55%
2022/06/28	38	34.42	36	32.95	32.40	2	3,774	0.05%
2022/06/27	6	33.31	31	33.12	33.95	-25	3,544	-0.71%
2022/06/24	57	32.03	67.1	33.02	33.50	-10.1	3,251	-0.31%
2022/06/23	6	30.66	5	30.66	30.90	1	2,785	0.04%
2022/06/22	3	30.13	3	30.00	29.85	0	2,629	0.00%
2022/06/21	3	29.93	2.1	29.39	30.15	0.9	2,485	0.04%
2022/06/20	57	30.28	27	30.33	29.30	30	2,363	1.27%
2022/06/17	12	28.83	21	28.37	28.95	-9	1,993	-0.45%
2022/06/16	22	29.22	1	29.00	28.85	21	1,952	1.08%
2022/06/14	0	0.00	0.3	28.50	28.75	-0.3	1,859	-0.01%
2022/06/13	0	0.00	1	28.90	28.25	-1	1,835	-0.05%
2022/06/10	0	0.00	1	28.95	28.85	-1	1,784	-0.06%
2022/06/09	0	0.00	0.1	28.03	27.95	-0.1	1,705	-0.01%
2022/06/07	0	0.00	2	28.35	27.45	-2	1,665	-0.12%
2022/05/30	0.2	26.40	0	0.00	26.45	0.2	1,652	0.01%
2022/05/24	2	26.48	0	0.00	26.35	2	1,715	0.12%
2022/05/23	0	0.00	1	26.80	26.45	-1	1,723	-0.06%
2022/05/20	1	26.85	0	0.00	26.80	1	1,740	0.06%
2022/05/12	0.1	25.70	0	0.00	25.45	0.1	1,750	0.01%
2022/05/10	0	0.00	6	25.95	26.75	-6	1,742	-0.34%
2022/05/09	2.1	26.29	1	26.25	26.15	1.1	1,739	0.06%
2022/05/06	1	26.75	0	0.00	26.75	1	1,720	0.06%
2022/05/05	0	0.00	1.1	26.75	26.65	-1.1	1,713	-0.06%
2022/05/04	2	26.90	0.1	26.90	26.75	2	1,710	0.11%
2022/04/29	2	27.53	0.4	27.50	27.40	1.6	1,702	0.09%
2022/04/28	1	27.55	2.5	28.01	28.00	-1.5	1,692	-0.09%
2022/04/27	2	27.20	7	27.47	27.65	-5	1,662	-0.30%
2022/04/26	3.2	27.30	0	0.00	27.30	3.2	1,634	0.19%
2022/04/25	3.6	27.75	0.2	27.30	27.30	3.4	1,620	0.21%
2022/04/22	0	0.00	1.6	28.25	28.25	-1.6	1,574	-0.10%
2022/04/21	1.9	28.72	1.4	28.38	28.70	0.5	1,524	0.03%
2022/04/20	1.1	27.08	2.1	27.47	27.85	-1	1,444	-0.07%
2022/04/19	0	27.85	3	28.03	27.95	-3	1,384	-0.22%
2022/04/18	5	28.60	8.1	28.69	28.95	-3.1	1,321	-0.23%
2022/04/15	10	28.07	10.1	27.82	27.65	-0.1	1,223	-0.01%
2022/04/14	5	27.23	3	27.30	27.45	2	1,120	0.18%
2022/04/12	0	0.00	1.2	26.46	26.70	-1.2	1,055	-0.11%
2022/04/11	0	0.00	2	26.45	26.40	-2	1,031	-0.19%
2022/04/07	1	25.90	6	26.09	26.00	-5	994	-0.50%
2022/04/06	0	0.00	9	25.95	26.00	-9	983	-0.92%
2022/04/01	0	0.00	3	25.42	25.50	-3	948	-0.32%
2022/03/31	0	0.00	0.1	25.30	25.10	-0.1	945	-0.01%
2022/03/30	8	25.55	7	25.64	25.40	1	925	0.11%
2022/03/28	0	0.00	21.2	24.67	24.85	-21.2	857	-2.48%
2022/03/25	0	0.00	0.1	24.80	24.85	-0.1	859	-0.01%
2022/03/24	1	24.80	3	24.87	24.90	-2	870	-0.23%
2022/03/22	0	24.75	0	0.00	24.80	0	876	0.00%
2022/03/21	0	0.00	10	24.75	24.65	-10	894	-1.12%
2022/03/16	2	23.98	0	0.00	24.00	2	1,001	0.20%
2022/03/15	4.2	24.08	13	24.10	24.15	-8.8	1,006	-0.87%
2022/03/14	8	24.29	0	0.00	24.25	8	997	0.80%
2022/03/11	2	24.35	0	0.00	24.35	2	993	0.20%
2022/03/10	2	24.58	0	0.00	24.55	2	991	0.20%
2022/03/09	0.1	24.65	0	0.00	24.55	0.1	983	0.01%
2022/03/08	13	24.50	2	24.45	24.55	11	981	1.12%
2022/03/07	11.1	24.32	0	0.00	24.35	11.1	966	1.15%
2022/03/04	2.3	24.93	8	25.05	24.90	-5.7	950	-0.60%
2022/03/03	2	25.13	1	25.35	25.15	1	946	0.11%
2022/03/02	2.2	24.68	0	0.00	24.95	2.2	924	0.24%
2022/03/01	2.2	24.94	0	0.00	24.80	2.2	915	0.24%
2022/02/25	0	0.00	5.5	24.38	24.70	-5.5	900	-0.61%
2022/02/24	11	24.50	7	24.35	24.15	4	880	0.45%
2022/02/23	0.3	24.60	1	24.55	24.70	-0.7	855	-0.08%
2022/02/22	1	24.60	7	24.45	24.65	-6	846	-0.71%
2022/02/21	0	0.00	0.2	24.90	24.85	-0.2	825	-0.03%
2022/02/18	2	24.78	4	24.80	24.75	-2	806	-0.25%
2022/02/17	0	0.00	2	24.68	24.60	-2	790	-0.25%
2022/02/16	3	24.43	1	24.50	24.50	2	777	0.26%
2022/02/15	2	24.30	0	0.00	24.25	2	766	0.26%
2022/02/11	2	24.38	2	24.35	24.30	0	757	0.00%
2022/02/10	0.2	24.00	2	24.00	24.05	-1.8	727	-0.24%
2022/02/09	0.2	23.90	0	0.00	24.05	0.2	725	0.03%
2022/02/08	1.1	23.85	0	0.00	23.90	1.1	732	0.15%
2022/02/07	0.3	23.68	0	0.00	23.65	0.3	725	0.04%
2022/01/24	1	23.40	1	23.35	23.35	0	707	0.00%
2022/01/21	0.3	23.70	4	23.65	23.60	-3.7	697	-0.53%
2022/01/19	0	0.00	11	23.83	23.85	-11	687	-1.60%
2022/01/14	3	23.88	4	23.81	23.75	-1	677	-0.15%
2022/01/13	2	23.93	1.1	23.94	23.95	0.9	669	0.13%
2022/01/12	9	23.83	0	0.00	23.85	9	664	1.36%
2022/01/11	2	24.05	4	23.90	23.85	-2	655	-0.30%
2022/01/10	2.1	24.29	0	0.00	24.15	2.1	639	0.33%
2022/01/04	17	23.75	0	0.00	23.75	17	582	2.92%
2022/01/03	1	23.70	0	0.00	23.75	1	574	0.17%
2021/12/30	2	23.65	0	0.00	23.60	2	564	0.35%
2021/12/27	0	0.00	1	23.60	23.60	-1	553	-0.18%
2021/12/22	10	23.65	3	23.62	23.50	7	552	1.27%
2021/12/21	1	23.65	0	0.00	23.65	1	546	0.18%
2021/12/20	2	23.83	0	0.00	23.75	2	549	0.36%
2021/12/16	5	23.43	6	23.52	23.45	-1	554	-0.18%
2021/12/15	2	23.53	1	23.50	23.45	1	564	0.18%
2021/12/14	11	24.44	7.3	24.12	23.85	3.7	551	0.67%
2021/12/13	0	0.00	1	22.80	22.80	-1	431	-0.23%
2021/12/10	1	22.85	1	22.75	22.75	0	438	0.00%
2021/12/09	1	22.95	0	0.00	22.80	1	443	0.23%
2021/12/08	1	22.60	0	0.00	22.60	1	436	0.23%
2021/12/01	1	22.50	0	0.00	22.45	1	453	0.22%
2021/11/29	0	0.00	0.1	22.60	22.30	-0.1	450	-0.03%
2021/11/26	1	22.60	1	22.60	22.50	0	444	0.00%
2021/11/25	2	22.65	0	0.00	22.65	2	440	0.45%
2021/11/24	1	22.65	0.2	22.70	22.70	0.8	437	0.17%
2021/11/23	0	0.00	10.1	22.65	22.65	-10.1	437	-2.31%
2021/11/18	0.3	22.85	0	0.00	22.75	0.3	434	0.07%
2021/11/15	1	22.75	0	0.00	22.80	1	432	0.23%
2021/11/12	0	0.00	0.9	23.05	22.85	-0.9	437	-0.20%
2021/11/11	1	23.00	0	0.00	22.95	1	437	0.23%
2021/11/09	1	23.10	0	0.00	23.15	1	437	0.23%
2021/11/05	0	0.00	0.2	23.40	23.35	-0.2	438	-0.03%
2021/10/26	0.1	23.10	0	0.00	23.05	0.1	435	0.02%
2021/10/20	0.1	23.12	0	0.00	23.00	0.1	453	0.03%
2021/10/15	0	0.00	0.1	23.70	23.20	-0.1	476	-0.02%
2021/10/14	0	0.00	1	23.10	23.25	-1	491	-0.20%
2021/10/12	0.1	23.20	0	0.00	23.15	0.1	507	0.02%
2021/10/05	0	0.00	32	23.10	23.00	-32	547	-5.84%
2021/09/30	0	0.00	5	23.80	23.80	-5	548	-0.91%
2021/09/27	1	23.65	0	0.00	23.40	1	557	0.18%
2021/09/23	6	22.89	6	23.05	23.00	0	577	0.00%
2021/09/17	1	25.70	0	0.00	25.60	1	612	0.16%
2021/09/06	3	25.20	0	0.00	25.15	3	602	0.50%
2021/08/20	0.2	24.50	0	0.00	24.50	0.2	703	0.03%
2021/08/19	0.1	24.50	0	0.00	24.45	0.1	710	0.01%
2021/08/17	1	24.90	0	0.00	24.85	1	748	0.13%
2021/08/10	0.1	25.30	0	0.00	25.15	0.1	921	0.01%
2021/08/06	0	0.00	3	25.45	25.50	-3	949	-0.32%
2021/08/04	0	0.00	0	25.55	25.55	0	1,015	0.00%
2021/08/02	0.2	25.35	0	0.00	25.40	0.2	1,029	0.02%
2021/07/29	0	25.35	0	0.00	25.30	0	1,040	0.00%
2021/07/27	1	25.35	2	25.35	25.30	-1	1,068	-0.09%
2021/07/26	2	25.60	0	0.00	25.55	2	1,088	0.18%
2021/07/22	0.3	25.65	0	0.00	25.50	0.3	1,107	0.03%
2021/07/19	0	0.00	1	25.90	25.90	-1	1,134	-0.09%
2021/07/14	0.4	25.15	0	0.00	25.15	0.4	1,154	0.03%
2021/07/13	0	0.00	1	25.55	25.35	-1	1,165	-0.09%
2021/07/12	1	25.55	0	0.00	25.60	1	1,160	0.09%
2021/07/09	0	0.00	0.4	25.77	25.75	-0.4	1,161	-0.04%
2021/07/08	0	0.00	0.1	25.70	25.80	-0.1	1,188	-0.01%
2021/07/05	1	25.65	0	0.00	25.80	1	1,251	0.08%
2021/07/01	2	25.75	1	25.70	25.65	1	1,292	0.08%
2021/06/30	0	0.00	0.2	26.00	25.95	-0.2	1,293	-0.02%
2021/06/29	0	0.00	8.3	26.23	26.00	-8.3	1,280	-0.65%
2021/06/28	0	0.00	11	25.30	25.35	-11	1,218	-0.90%
2021/06/25	2	25.25	1	25.45	25.25	1	1,221	0.08%
2021/06/23	0	0.00	0.1	25.20	25.15	-0.1	1,242	-0.01%
2021/06/22	10	25.10	0	0.00	25.15	10	1,266	0.79%
2021/06/21	2	24.95	0	0.00	24.95	2	1,293	0.15%
2021/06/18	0	0.00	6	25.10	25.05	-6	1,314	-0.46%
2021/06/15	0.9	25.05	0	0.00	25.05	0.9	1,343	0.07%
2021/06/09	0.6	25.23	0	25.60	25.05	0.6	1,360	0.04%
2021/06/07	2	25.21	2.3	25.60	25.25	-0.3	1,404	-0.02%
2021/06/04	0.1	24.90	0	0.00	24.90	0.1	1,405	0.01%
2021/06/02	0.2	25.15	4	25.10	24.95	-3.9	1,433	-0.27%
2021/06/01	0.4	25.10	1	25.05	25.10	-0.6	1,435	-0.04%
2021/05/31	1	25.25	1	25.30	25.10	0	1,433	0.00%
2021/05/28	2	25.35	1.7	25.34	25.30	0.3	1,428	0.02%
2021/05/27	1.2	25.28	0	0.00	25.35	1.2	1,436	0.08%
2021/05/26	0	0.00	3	25.45	25.35	-3	1,450	-0.21%
2021/05/25	2	25.38	2	25.53	25.25	0	1,439	0.00%
2021/05/24	16	26.24	8	26.17	26.15	8	1,416	0.56%
2021/05/21	0.3	24.59	0	0.00	24.45	0.3	1,291	0.02%
2021/05/20	0.2	24.59	0	0.00	24.35	0.2	1,311	0.02%
2021/05/17	2	24.10	0	0.00	23.60	2	1,316	0.15%
2021/05/14	0	0.00	1	24.75	24.60	-1	1,293	-0.08%
2021/05/13	1	24.55	0	0.00	24.40	1	1,287	0.08%
2021/05/12	3	24.75	9	25.51	24.55	-6	1,263	-0.47%
2021/05/11	2.5	25.52	0	0.00	25.25	2.5	1,223	0.20%
2021/05/10	0.1	25.85	2	25.95	25.80	-1.9	1,212	-0.16%
2021/05/05	1	25.70	0	0.00	25.65	1	1,244	0.08%
2021/05/03	5	27.00	3	26.95	26.45	2	1,502	0.13%
2021/04/29	0	0.00	3	26.63	26.65	-3	1,482	-0.20%
2021/04/27	3.5	26.53	0	0.00	26.75	3.5	1,482	0.23%
2021/04/26	1	26.05	3	26.10	26.15	-2	1,456	-0.14%
2021/04/23	4	26.04	0	0.00	26.05	4	1,435	0.28%
2021/04/21	0	0.00	5	26.45	26.35	-5	1,417	-0.35%
2021/04/20	0	0.00	11	26.59	26.50	-11	1,416	-0.78%
2021/04/09	0	0.00	2	27.23	27.20	-2	1,355	-0.15%
2021/04/06	2	26.60	1	26.55	26.45	1	1,338	0.07%
2021/04/01	5	26.25	5	26.20	26.35	0	1,327	0.00%
2021/03/31	10	26.35	0	0.00	26.35	10	1,318	0.76%
2021/03/30	0	0.00	5	26.55	26.50	-5	1,310	-0.38%
2021/03/29	0	0.00	11	26.66	26.60	-11	1,306	-0.84%
2021/03/25	0	26.80	11	26.68	26.35	-11	1,289	-0.85%
2021/03/24	0	0.00	6	26.95	26.90	-6	1,282	-0.47%
2021/03/23	0	0.00	3	26.50	26.65	-3	1,248	-0.24%
2021/03/22	15	26.40	2	26.35	26.30	13	1,225	1.06%
2021/03/19	1	26.10	0	0.00	26.15	1	1,205	0.08%
2021/03/18	0	0.00	1	26.05	26.10	-1	1,199	-0.08%
2021/03/17	0	0.00	2	26.10	26.00	-2	1,195	-0.17%
2021/03/16	0	0.00	0.4	25.95	26.05	-0.4	1,190	-0.03%
2021/03/11	2	26.25	2	26.20	26.05	0	1,186	0.00%
2021/03/05	0	0.00	3	25.50	25.60	-3	1,139	-0.26%
2021/03/03	1	25.55	0	0.00	25.65	1	1,137	0.09%
2021/03/02	0	0.00	1	25.70	25.55	-1	1,131	-0.09%
2021/02/23	0	0.00	2	25.58	25.60	-2	1,112	-0.18%
2021/02/22	0	0.00	1	25.35	25.30	-1	1,089	-0.09%
2021/02/02	0	0.00	4	24.00	24.00	-4	1,132	-0.35%
2021/01/28	1	23.95	0	0.00	24.05	1	1,128	0.09%
2021/01/27	0	24.65	0	0.00	24.35	0	1,114	0.00%
2021/01/26	2	25.00	14	25.47	24.50	-12	1,094	-1.10%
2021/01/25	6	25.38	15.7	25.78	26.05	-9.7	937	-1.04%
2021/01/22	1	23.55	0	0.00	23.70	1	806	0.12%
2021/01/21	2	24.03	0	0.00	23.95	2	800	0.25%
2021/01/18	1	24.50	0	0.00	24.50	1	798	0.13%
2021/01/15	3	24.50	0	0.00	24.45	3	804	0.37%
2021/01/13	1.2	24.92	1	24.95	24.85	0.2	801	0.02%
2021/01/12	1	25.05	5	25.20	25.00	-4	796	-0.50%
2021/01/11	0	0.00	4.3	24.90	24.85	-4.3	789	-0.54%
2021/01/08	0	0.00	6	24.94	24.85	-6	791	-0.76%
2020/12/31	36	25.70	16	25.81	25.50	20	806	2.48%
2020/12/30	4	25.65	0	0.00	25.20	4	756	0.53%
2020/12/28	0	0.00	1	24.85	24.85	-1	742	-0.13%
2020/12/25	0.1	25.01	0	0.00	24.85	0.1	741	0.01%
2020/12/18	1	24.50	0	0.00	24.75	1	847	0.12%
2020/12/04	0	0.00	1	25.60	25.50	-1	1,059	-0.09%
2020/12/03	0	0.00	0.4	25.65	25.65	-0.4	1,306	-0.03%
2020/11/18	0	0.00	1	25.80	25.70	-1	1,423	-0.07%
2020/11/16	0	0.00	1	25.65	25.50	-1	1,475	-0.07%
2020/11/12	1	25.25	1	25.30	24.95	0	1,556	0.00%
2020/11/10	0.1	24.55	0	0.00	24.60	0.1	1,615	0.00%
2020/10/30	0	0.00	0.1	24.55	24.25	-0.1	2,039	0.00%
2020/10/22	1	24.30	0	0.00	24.30	1	2,352	0.04%
2020/10/12	1	24.80	1	24.85	24.75	0	2,596	0.00%
2020/10/06	0	0.00	1	25.30	25.15	-1	2,809	-0.04%
2020/09/28	0	0.00	3	25.00	25.15	-3	3,482	-0.09%
2020/09/25	1	24.65	2	24.70	24.15	-1	3,503	-0.03%
2020/09/24	3	24.93	6	25.40	25.15	-3	3,506	-0.09%
2020/09/23	7	25.55	0	0.00	25.50	7	3,503	0.20%
2020/09/21	0	0.00	1	26.00	26.05	-1	3,749	-0.03%
2020/09/18	0	0.00	5	26.10	26.00	-5	3,929	-0.13%
2020/09/16	2	25.88	3	25.80	25.75	-1	3,946	-0.03%
2020/09/15	6	25.97	0	0.00	25.90	6	3,951	0.15%
2020/09/14	2	25.83	0	0.00	25.85	2	3,997	0.05%
2020/09/11	0	0.00	1	26.35	25.90	-1	4,159	-0.02%
2020/09/10	5	26.84	5	26.75	26.70	0	4,189	0.00%
2020/09/09	12	27.03	13	27.10	26.90	-1	4,144	-0.02%
2020/09/08	11	27.33	7	27.32	27.60	4	4,067	0.10%
2020/09/07	1	25.90	0	0.00	25.85	1	3,817	0.03%
2020/09/04	1	25.95	0	0.00	26.10	1	3,822	0.03%
2020/09/03	0	0.00	3.6	26.22	26.10	-3.6	3,849	-0.09%
2020/08/31	0	0.00	8	26.73	26.70	-8	3,814	-0.21%
2020/08/28	2	27.53	2	27.50	26.85	0	3,797	0.00%
2020/08/27	1	27.05	0	0.00	26.80	1	3,743	0.03%
2020/08/26	6	26.76	0	0.00	26.70	6	3,763	0.16%
2020/08/25	0	0.00	20	26.73	26.70	-20	3,744	-0.53%
2020/08/21	1	26.50	0	0.00	26.50	1	3,743	0.03%
2020/08/20	3	26.05	1.7	26.36	26.30	1.3	3,763	0.03%
2020/08/19	9	27.00	1.1	27.24	26.90	7.9	3,896	0.20%
2020/08/18	5	26.98	3	27.08	27.05	2	3,931	0.05%
2020/08/17	1	26.90	7	26.92	26.85	-6	3,879	-0.15%
2020/08/14	6	26.88	1	27.25	26.90	5	3,847	0.13%
2020/08/13	1	26.95	12	26.75	27.10	-11	3,795	-0.29%
2020/08/12	16	26.83	2	26.95	27.00	14	3,751	0.37%
2020/08/11	1	27.15	1	27.30	26.95	0	3,652	0.00%
2020/08/10	0	0.00	4	26.49	26.65	-4	3,546	-0.11%
2020/08/07	1	26.20	3	26.00	25.80	-2	3,473	-0.06%
2020/08/06	2	25.80	4	25.70	25.55	-2	3,440	-0.06%
2020/08/05	4	26.03	0	0.00	25.70	4	3,415	0.12%
2020/08/04	7	26.73	25	26.74	26.30	-18	3,385	-0.53%
2020/08/03	1	25.90	2	24.40	25.90	-1	3,222	-0.03%
2020/07/28	5	22.95	5	22.94	22.90	0	3,166	0.00%
2020/07/27	7	23.46	0	0.00	23.20	7	3,144	0.22%
2020/07/24	14	24.35	7	24.40	24.20	7	3,103	0.23%
2020/07/23	1	24.90	0	0.00	24.90	1	3,078	0.03%
2020/07/22	0	0.00	56	25.50	25.30	-56	3,056	-1.83%
2020/07/21	2	24.60	11	24.60	24.75	-9	2,987	-0.30%
2020/07/20	1	24.80	0	0.00	24.80	1	2,963	0.03%
2020/07/17	6.7	24.27	0	0.00	24.45	6.7	2,932	0.23%
2020/07/16	13	25.18	0	0.00	25.10	13	2,891	0.45%
2020/07/15	2	25.15	0	0.00	25.05	2	2,874	0.07%
2020/07/13	33	26.89	11	26.59	26.90	22	2,762	0.80%
2020/07/10	98	26.96	38	28.08	26.90	60	2,657	2.26%
2020/07/09	7	26.48	3	26.58	26.00	4	2,273	0.18%
2020/07/08	4	26.70	1	27.05	27.05	3	2,109	0.14%
2020/07/07	0	0.00	1	26.15	26.10	-1	2,011	-0.05%
2020/07/06	2	26.73	21	26.87	26.70	-19	1,976	-0.96%
2020/07/03	0	0.00	18	26.28	26.25	-18	1,934	-0.93%
2020/07/02	1	26.85	13	26.76	26.55	-12	1,910	-0.63%
2020/07/01	3	26.30	0	0.00	26.45	3	1,891	0.16%
2020/06/30	12	27.32	4	27.04	26.90	8	1,882	0.42%
2020/06/29	9	26.29	2	26.28	26.60	7	1,657	0.42%
2020/06/24	10	24.68	0	0.00	24.20	10	1,482	0.67%
2020/06/23	3	24.80	1	24.80	24.90	2	1,470	0.14%
2020/06/22	3	25.03	0	0.00	24.90	3	1,466	0.20%
2020/06/19	9	25.42	4	25.71	25.10	5	1,459	0.34%
2020/06/18	25	25.69	0	0.00	25.90	25	1,407	1.78%
2020/06/17	2	24.83	0	0.00	25.40	2	1,241	0.16%
2020/06/15	4	24.00	7	24.09	23.80	-3	1,184	-0.25%
2020/06/11	3	23.75	0	0.00	23.30	3	1,170	0.26%
2020/06/10	0	0.00	2	24.10	24.10	-2	1,191	-0.17%
2020/06/08	10	23.50	0	0.00	23.35	10	1,176	0.85%
2020/06/04	2	23.35	0	0.00	23.50	2	1,200	0.17%
2020/05/29	1	23.90	0	0.00	23.95	1	1,160	0.09%
2020/05/28	5	24.18	0	0.00	24.20	5	1,149	0.43%
2020/05/27	0	0.00	2	24.35	24.35	-2	1,141	-0.18%
2020/05/26	3	28.80	2	27.38	25.35	1	1,098	0.09%
2020/05/21	1	23.95	0	0.00	24.10	1	816	0.12%
2020/05/15	4	23.00	0	0.00	23.40	4	797	0.50%
2020/05/11	0	0.00	1	23.35	23.15	-1	836	-0.12%
2020/05/06	11	24.35	3	24.25	24.35	8	839	0.95%
2020/05/04	3	23.03	0	0.00	23.00	3	833	0.36%
2020/04/23	0	0.00	1	21.90	22.10	-1	1,091	-0.09%
2020/04/17	0	0.00	1	21.40	21.40	-1	1,068	-0.09%
2020/04/13	1	21.50	0	0.00	21.20	1	1,060	0.09%
2020/04/10	0	0.00	0.4	21.00	21.00	-0.4	1,055	-0.04%
2020/04/06	0	20.05	0	0.00	20.05	0	1,033	0.00%
2020/03/23	0	15.55	0	0.00	15.65	0	1,006	0.00%
2020/03/13	0.2	19.60	16	19.00	19.55	-15.8	938	-1.68%
2020/03/10	0.2	22.60	0	0.00	22.50	0.2	877	0.02%
2020/03/02	0.2	22.25	0	0.00	22.20	0.2	964	0.02%
2020/02/27	2	22.75	0	0.00	22.75	2	962	0.21%
2020/02/26	2	23.10	0	0.00	23.10	2	977	0.20%
2020/02/25	2	23.35	0	0.00	23.35	2	981	0.20%
2020/02/17	2	23.60	0	0.00	23.60	2	972	0.21%
2020/02/14	1	23.60	0	0.00	23.65	1	968	0.10%
2020/02/13	2	23.55	0	0.00	23.60	2	965	0.21%
2020/02/12	0.2	23.55	0	0.00	23.55	0.2	932	0.02%
2020/02/11	0.2	23.60	0	0.00	23.60	0.2	925	0.02%
2020/02/10	1	23.70	0	0.00	23.70	1	920	0.11%
2020/02/07	0	23.90	0	0.00	23.90	0	912	0.00%
2020/02/04	4	23.79	1	23.90	23.85	3	878	0.34%
2020/02/03	0	24.20	2	24.35	24.20	-2	848	-0.24%
2020/01/31	7	25.97	2	25.05	24.80	5	846	0.59%
2020/01/30	13	26.02	21.7	26.27	26.45	-8.7	761	-1.15%
2020/01/14	0	0.00	2	24.20	24.10	-2	605	-0.33%
2019/12/23	0	0.00	2	24.80	24.60	-2	685	-0.29%
2019/12/05	0	0.00	1.8	24.38	24.40	-1.8	638	-0.28%
2019/12/04	5	24.30	0	0.00	24.35	5	663	0.75%
2019/11/28	0	0.00	5	25.50	25.35	-5	699	-0.72%
2019/11/27	1	25.00	1	24.90	25.15	0	624	0.00%
2019/11/26	0	0.00	3	24.65	24.50	-3	614	-0.49%
2019/11/25	0	0.00	3	24.68	24.65	-3	607	-0.49%
2019/11/21	3	24.30	0	0.00	24.25	3	578	0.52%
2019/11/19	0	0.00	1	23.95	23.95	-1	570	-0.18%
2019/11/08	1	24.05	0	0.00	24.00	1	614	0.16%
2019/11/07	1	24.05	0	0.00	24.05	1	638	0.16%
2019/11/06	5	24.15	0	0.00	24.20	5	636	0.79%
2019/10/29	0	0.00	1	24.00	24.00	-1	601	-0.17%
2019/10/07	1.2	24.90	1	24.90	24.80	0.2	600	0.03%
2019/09/27	0.2	25.60	0	0.00	25.55	0.2	612	0.03%
2019/09/19	4	25.45	0	0.00	25.50	4	591	0.68%
2019/09/12	0.2	25.55	0	0.00	25.55	0.2	593	0.03%
2019/09/05	0.2	25.85	1	25.95	25.85	-0.8	560	-0.15%
2019/09/04	0	0.00	20.3	25.47	25.40	-20.3	524	-3.87%
2019/09/03	1	25.10	0	0.00	25.15	1	503	0.20%
2019/09/02	0.2	25.15	1	25.15	25.05	-0.8	498	-0.17%
2019/08/30	1	25.15	0	0.00	25.15	1	506	0.20%
2019/08/29	0	0.00	1	24.80	25.25	-1	508	-0.20%
2019/08/23	0	0.00	1	24.95	24.90	-1	488	-0.20%
2019/08/22	0	0.00	0.3	25.10	25.00	-0.3	488	-0.05%
2019/08/21	10	24.90	0	0.00	25.00	10	485	2.06%
2019/08/20	1	25.10	0	0.00	25.10	1	475	0.21%
2019/08/19	0.2	25.10	0	0.00	25.10	0.2	478	0.03%
2019/08/15	0.2	25.35	0	0.00	25.35	0.2	483	0.04%
2019/08/14	1	26.15	0	0.00	25.65	1	486	0.21%
2019/08/12	0	0.00	1	25.55	26.30	-1	501	-0.20%
2019/08/06	0	0.00	1	24.80	24.85	-1	541	-0.18%
2019/08/02	0	0.00	1	25.20	25.10	-1	577	-0.17%
2019/07/29	1.2	25.66	0	0.00	25.65	1.2	630	0.18%
2019/07/26	1	25.95	1	25.95	25.90	0	625	0.00%
2019/07/25	1	26.10	0	0.00	26.05	1	623	0.16%
2019/07/24	1	26.25	0	0.00	26.25	1	620	0.16%
2019/07/23	0	0.00	5	26.35	26.25	-5	626	-0.80%
2019/07/22	3	26.47	0	0.00	26.40	3	632	0.47%
2019/07/18	1	26.65	0	0.00	26.60	1	625	0.16%
2019/07/12	10.2	26.78	0	0.00	26.75	10.2	622	1.63%
2019/07/09	0	0.00	1	30.30	30.40	-1	577	-0.17%
2019/07/05	0	0.00	1	30.60	30.65	-1	576	-0.17%
2019/07/04	0	0.00	17	30.49	30.50	-17	597	-2.84%
2019/06/26	2	30.15	2	30.00	30.00	0	606	0.00%
2019/06/10	0	0.00	1	28.95	28.95	-1	682	-0.15%
2019/06/06	5	28.75	0	0.00	28.80	5	689	0.73%
2019/06/05	5	29.05	0	0.00	29.10	5	684	0.73%
2019/06/03	3	29.10	0	0.00	29.50	3	697	0.43%
2019/05/31	1	29.40	0	0.00	29.50	1	696	0.14%
2019/05/30	2	29.50	1	29.80	29.50	1	693	0.14%
2019/05/27	0	0.00	1.4	30.05	30.05	-1.4	691	-0.20%
2019/05/17	0	0.00	2	30.20	30.20	-2	719	-0.28%
2019/05/16	2	29.15	0	0.00	30.20	2	757	0.26%
2019/05/13	1	30.60	1	30.10	30.20	0	739	0.00%
2019/04/26	0	0.00	1	29.15	29.45	-1	631	-0.16%
2019/04/15	0	0.00	3	29.17	29.30	-3	668	-0.45%
2019/04/08	1	28.95	1	29.05	29.10	0	737	0.00%
2019/03/20	1	28.00	7	28.05	28.05	-6	766	-0.78%
2019/03/19	0	0.00	5	28.33	28.10	-5	766	-0.65%
2019/03/15	3	28.77	0	0.00	29.00	3	763	0.39%
2019/03/12	2	28.98	0	0.00	29.05	2	756	0.26%
2019/03/07	1	28.85	0	0.00	28.75	1	749	0.13%
2019/03/05	0	0.00	1	28.90	28.80	-1	754	-0.13%
2019/02/27	2	28.80	0	0.00	28.65	2	763	0.26%
2019/02/22	2	28.78	0.2	28.80	28.80	1.8	761	0.23%
2019/02/20	2	29.33	20	29.35	29.30	-18	752	-2.39%
2019/02/19	3	29.40	0	0.00	29.30	3	744	0.40%
2019/02/15	2	29.35	5	29.30	29.15	-3	702	-0.43%
2019/02/14	21	28.64	2	29.00	28.90	19	662	2.87%
2019/02/13	0	0.00	0	27.85	27.85	0	631	0.00%
2019/01/28	2	27.75	0	0.00	27.60	2	647	0.31%
2019/01/24	2	28.10	0	0.00	27.80	2	651	0.31%
2019/01/09	0	0.00	1	28.70	28.60	-1	765	-0.13%
2019/01/08	3	29.30	1	28.70	29.00	2	781	0.26%
2019/01/07	0	0.00	10	28.80	28.85	-10	766	-1.31%
2019/01/04	1	28.95	0	0.00	28.60	1	761	0.13%
2019/01/03	11	28.51	0	0.00	28.60	11	735	1.50%
2018/12/27	0	0.00	2	27.40	27.40	-2	805	-0.25%
2018/12/26	3	27.77	3	27.50	27.20	0	853	0.00%
2018/12/25	5	27.50	5	27.40	27.60	0	927	0.00%
2018/12/24	6	27.95	6	27.81	27.90	0	925	0.00%
2018/12/21	2	28.20	3	28.10	28.05	-1	933	-0.11%
2018/12/20	5	28.40	5	28.30	28.20	0	933	0.00%
2018/12/19	2	28.25	4	28.43	28.50	-2	929	-0.22%
2018/12/18	0	0.00	1	28.40	28.35	-1	919	-0.11%
2018/12/17	1	28.20	0	0.00	28.05	1	882	0.11%
2018/12/14	0	0.00	2	27.95	28.00	-2	875	-0.23%
2018/12/07	0	0.00	1	26.85	27.90	-1	893	-0.11%
2018/12/06	2	26.90	0	0.00	26.70	2	896	0.22%
2018/12/04	2	27.55	0	0.00	27.50	2	930	0.21%
2018/11/28	1	26.95	2	26.70	26.75	-1	930	-0.11%
2018/11/23	1	26.25	0	0.00	26.00	1	933	0.11%
2018/11/22	1	26.40	0	0.00	26.00	1	936	0.11%
2018/11/19	0	0.00	1	26.30	26.35	-1	965	-0.10%
2018/11/13	2	26.13	1	25.80	26.25	1	983	0.10%
2018/11/07	0	0.00	2	24.90	25.00	-2	992	-0.20%
2018/11/05	0	0.00	18	24.95	24.95	-18	1,053	-1.71%
2018/10/25	0	0.00	4	25.08	24.95	-4	1,360	-0.29%
2018/10/24	4	26.26	0.1	26.00	26.00	3.9	1,366	0.29%
2018/10/23	0.2	26.60	0	0.00	26.60	0.2	1,413	0.01%
2018/10/18	3	27.45	3	27.45	27.30	0	1,454	0.00%
2018/10/17	2	27.70	1	27.60	27.45	1	1,454	0.07%
2018/10/16	1	26.15	0	0.00	27.30	1	1,395	0.07%
2018/10/09	29	29.14	10	28.60	28.20	19	1,419	1.34%
2018/10/05	0	0.00	1	27.55	27.90	-1	1,380	-0.07%
2018/10/04	1	29.30	3	28.62	28.50	-2	1,463	-0.14%
2018/10/03	1	28.40	2	28.78	29.20	-1	1,480	-0.07%
2018/10/01	1	27.80	0	0.00	27.80	1	1,468	0.07%
2018/09/28	2	27.55	0	0.00	27.60	2	1,474	0.14%
2018/09/26	1	28.10	0	0.00	27.80	1	1,482	0.07%
2018/09/19	0	0.00	3	27.63	27.60	-3	1,501	-0.20%
2018/09/18	1	27.70	0	0.00	27.60	1	1,501	0.07%
2018/09/13	2	28.45	4	28.33	28.30	-2	1,512	-0.13%
2018/09/12	2	28.10	1	27.80	28.00	1	1,517	0.07%
2018/09/11	1	27.85	0	0.00	27.80	1	1,515	0.07%
2018/09/07	0.1	27.80	0	0.00	27.55	0.1	1,505	0.01%
2018/08/30	10	28.65	0	0.00	28.60	10	1,636	0.61%
2018/08/29	3	28.30	0	0.00	28.25	3	1,645	0.18%
2018/08/17	1	29.10	0	0.00	29.00	1	1,929	0.05%
2018/08/15	0.1	29.80	1	29.80	29.55	-0.9	1,984	-0.04%
2018/08/14	1	30.30	0	0.00	30.50	1	2,000	0.05%
2018/08/10	0.1	31.35	0	0.00	31.25	0.1	2,022	0.01%
2018/08/09	0	0.00	10	31.75	31.70	-10	2,068	-0.48%
2018/08/08	7	34.46	7.4	34.62	34.35	-0.4	2,311	-0.02%
2018/08/07	10	34.90	3.2	35.62	34.70	6.8	2,341	0.29%
2018/08/06	0	0.00	6	35.02	35.45	-6	2,304	-0.26%
2018/08/03	3	34.00	1	34.00	34.00	2	2,239	0.09%
2018/08/02	1	33.85	2	33.85	33.80	-1	2,251	-0.04%
2018/07/27	0	0.00	2	33.75	33.80	-2	2,352	-0.09%
2018/07/20	0	0.00	1	33.80	32.85	-1	3,027	-0.03%
2018/07/18	0	0.00	3	33.00	32.95	-3	3,068	-0.10%
2018/07/16	0	0.00	1	33.85	33.60	-1	3,053	-0.03%
2018/07/13	0	0.00	1	33.50	33.45	-1	3,045	-0.03%
2018/07/12	2	33.70	1	33.90	33.90	1	3,025	0.03%
2018/07/11	5	33.57	45	33.43	33.55	-40	2,937	-1.36%
2018/07/09	3	32.50	0	0.00	32.50	3	2,948	0.10%
2018/07/05	1	30.55	0	0.00	30.35	1	2,951	0.03%
2018/07/04	2	30.80	0	0.00	30.55	2	3,005	0.07%
2018/07/02	2	32.20	0	0.00	32.15	2	3,254	0.06%
2018/06/27	1	32.60	5	32.30	32.30	-4	3,290	-0.12%
2018/06/25	0	0.00	3	32.95	32.85	-3	3,392	-0.09%
2018/06/22	0	0.00	1	33.30	33.00	-1	3,400	-0.03%
2018/06/21	0	0.00	1	32.60	33.40	-1	3,430	-0.03%
2018/06/19	4	33.01	0	0.00	32.50	4	3,457	0.12%
2018/06/15	0	0.00	10	33.13	33.00	-10	3,475	-0.29%
2018/06/14	0	0.00	23	33.52	33.20	-23	3,521	-0.65%
2018/06/13	0	0.00	3	33.85	33.75	-3	3,533	-0.08%
2018/06/12	6	34.20	27	33.82	33.75	-21	3,623	-0.58%
2018/06/11	19	34.05	6	34.02	33.80	13	3,678	0.35%
2018/06/08	1	33.10	0	0.00	33.00	1	3,679	0.03%
2018/06/07	0	0.00	10	33.65	33.25	-10	3,665	-0.27%
2018/06/06	3	33.70	0	0.00	33.65	3	3,669	0.08%
2018/06/04	13	34.59	122	34.52	34.35	-109	3,699	-2.95%	大賣/鉅額交易
2018/06/01	5	33.00	2	33.50	33.90	3	3,653	0.08%
2018/05/31	20	32.00	0	0.00	32.95	20	3,601	0.56%
2018/05/30	1	31.85	2	31.90	31.80	-1	3,574	-0.03%
2018/05/29	10	32.84	2	32.50	32.35	8	3,554	0.23%
2018/05/24	2	33.83	3	33.58	33.40	-1	3,497	-0.03%
2018/05/23	24	33.89	8	33.75	33.60	16	3,467	0.46%
2018/05/22	2	33.10	3	33.25	32.85	-1	3,420	-0.03%
2018/05/21	2	33.80	0	0.00	33.65	2	3,393	0.06%
2018/05/18	126	34.01	10	34.10	33.65	116	3,374	3.44%	大買/鉅額交易
2018/05/17	21	33.63	55	34.09	33.60	-34	3,329	-1.02%
2018/05/16	13	35.10	66	34.62	34.70	-53	3,257	-1.63%
2018/05/11	2	30.70	0	0.00	30.60	2	2,851	0.07%
2018/05/07	40	32.31	0	0.00	32.00	40	2,724	1.47%
2018/05/04	78	31.45	3	32.30	31.80	75	2,672	2.81%
2018/05/03	11	33.12	96	33.09	31.95	-85	2,570	-3.31%
2018/05/02	15	30.28	4	32.39	33.05	11	2,180	0.50%
2018/04/27	10.5	29.64	0	0.00	29.45	10.5	1,873	0.56%
2018/04/26	20	29.65	1	30.55	29.35	19	1,864	1.02%
2018/04/25	51	29.97	0	0.00	30.30	51	1,828	2.79%
2018/04/16	0	0.00	4	30.20	30.10	-4	1,714	-0.23%
2018/04/13	7	32.31	5.4	31.93	31.10	1.6	1,682	0.10%
2018/04/12	0	0.00	4	31.50	31.70	-4	1,614	-0.25%
2018/04/11	0	31.50	1	31.05	31.65	-1	1,573	-0.06%
2018/04/10	0	0.00	3	31.20	31.05	-3	1,546	-0.19%
2018/04/09	9	32.87	14.4	32.92	32.55	-5.4	1,485	-0.36%
2018/04/03	2	31.05	0	0.00	31.40	2	1,300	0.15%
2018/04/02	1	30.15	0	0.00	29.55	1	1,203	0.08%
2018/03/31	0	0.00	7	30.30	30.05	-7	1,185	-0.59%
2018/03/29	8	30.94	1	30.80	30.55	7	1,148	0.61%
2018/03/28	0.1	29.20	0	0.00	29.25	0.1	1,046	0.01%
2018/03/27	1	29.85	0	0.00	29.65	1	1,034	0.10%
2018/03/26	1	29.95	2	29.85	30.00	-1	1,016	-0.10%
2018/03/23	3	28.82	0	0.00	28.70	3	971	0.31%
2018/03/22	0	0.00	2	29.50	29.50	-2	944	-0.21%
2018/03/20	0	0.00	0.1	31.05	31.20	-0.1	870	-0.01%
2018/03/19	0	0.00	1	30.70	30.70	-1	808	-0.12%
2018/03/16	2	30.95	8	31.24	30.70	-6	782	-0.77%
2018/03/14	2	29.30	1	29.10	29.30	1	565	0.18%
2018/03/09	1	29.65	24	29.48	29.20	-23	496	-4.64%
2018/03/08	2	29.28	17	29.38	29.00	-15	444	-3.37%
2018/03/07	44	29.15	3	28.93	29.30	41	415	9.87%
2018/03/05	3	27.82	3	27.60	27.70	0	319	0.00%
2018/03/02	0	0.00	1	27.35	27.35	-1	310	-0.32%
2018/02/27	1	27.25	0	0.00	27.35	1	300	0.33%
2018/02/23	2	27.18	1	27.00	27.00	1	294	0.34%
2018/02/22	0	0.00	10	27.00	27.15	-10	295	-3.39%
2018/02/21	25	27.04	14	27.04	27.00	11	299	3.67%
2018/02/12	0	0.00	0.1	26.60	26.70	-0.1	300	-0.04%
2018/02/08	0.1	25.45	0	0.00	25.60	0.1	290	0.04%
2018/02/07	0	0.00	2	26.00	25.60	-2	291	-0.69%
2018/01/30	0	0.00	1	26.55	26.90	-1	276	-0.36%
2018/01/22	0.1	26.80	0	0.00	26.80	0.1	259	0.04%
2018/01/18	0	0.00	6	27.19	27.20	-6	253	-2.37%
2018/01/17	0	0.00	1	27.25	27.30	-1	251	-0.40%
2018/01/16	7	28.11	2	27.85	27.60	5	244	2.04%
2018/01/15	0	0.00	3	26.80	26.90	-3	202	-1.48%
2018/01/09	0.1	26.00	0	0.00	26.00	0.1	187	0.05%
2018/01/08	0.1	26.05	0	0.00	26.20	0.1	187	0.05%
2018/01/03	0.1	26.00	2	26.10	26.00	-1.9	194	-0.98%