健喬 (4114)-永豐金-敦南券商分點個股進出

台股 » 個股 » 健喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健喬

(4114)

可現股當沖

股價
39.95
漲跌
▼0.40
漲幅
-0.99%
成交量
1,612張
產業
上櫃生技醫療類股
256人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6	40.17	0	0.00	39.95	6	1,265	0.47%
2024/05/20	3	40.47	1.3	40.50	40.30	1.7	1,245	0.13%
2024/05/17	2	40.08	45	40.15	40.25	-43	1,214	-3.54%
2024/05/16	1	39.70	6	39.70	39.65	-5	1,178	-0.42%
2024/05/15	1	39.70	6	39.70	39.70	-5	1,208	-0.41%
2024/05/14	1	39.80	0	0.00	39.65	1	1,241	0.08%
2024/05/10	0	0.00	6.3	39.29	39.55	-6.3	1,236	-0.51%
2024/05/09	4	39.19	0	0.00	39.10	4	1,224	0.33%
2024/05/08	0	0.00	1	39.30	39.40	-1	1,224	-0.08%
2024/05/07	2	38.95	0	0.00	39.10	2	1,217	0.16%
2024/05/06	1	38.85	0	0.00	39.10	1	1,216	0.08%
2024/05/02	0	0.00	4	38.76	38.80	-4	1,209	-0.33%
2024/04/25	2	38.15	0	0.00	38.10	2	1,219	0.16%
2024/04/22	0	0.00	1	38.15	37.85	-1	1,271	-0.08%
2024/04/19	3	37.93	0	0.00	37.90	3	1,266	0.24%
2024/04/17	1	38.05	0	0.00	38.25	1	1,251	0.08%
2024/04/16	3	38.25	5.2	38.20	37.95	-2.2	1,257	-0.18%
2024/04/15	1	38.80	0	0.00	38.65	1	1,278	0.08%
2024/04/12	2	39.15	1	39.15	39.10	1	1,289	0.08%
2024/04/11	2	39.43	0	0.00	39.45	2	1,316	0.15%
2024/04/10	2	39.18	0	0.00	39.40	2	1,331	0.15%
2024/04/09	1	39.80	1	39.95	39.70	0	1,452	0.00%
2024/04/03	1	39.60	5	39.69	39.75	-4	1,447	-0.28%
2024/04/02	1	39.85	0	0.00	39.85	1	1,450	0.07%
2024/04/01	0	0.00	1	40.10	39.95	-1	1,452	-0.07%
2024/03/29	1	39.40	0	0.00	39.25	1	1,433	0.07%
2024/03/28	1.1	39.65	0	0.00	39.55	1.1	1,446	0.08%
2024/03/27	0	39.60	2	39.70	39.85	-2	1,441	-0.14%
2024/03/26	8	39.07	2	39.10	38.80	6	1,468	0.41%
2024/03/25	2	39.23	0	0.00	39.15	2	1,485	0.13%
2024/03/22	1	38.90	1	38.95	38.95	0	1,500	0.00%
2024/03/21	0	0.00	31	38.96	38.95	-31	1,523	-2.04%
2024/03/20	2	38.98	0	0.00	39.00	2	1,535	0.13%
2024/03/19	4	39.18	3	39.08	39.15	1	1,564	0.06%
2024/03/15	2	38.70	0	0.00	38.60	2	1,628	0.12%
2024/03/14	2	38.85	2	39.02	39.05	0	1,648	0.00%
2024/03/13	1.8	38.70	12.5	39.00	38.65	-10.7	1,666	-0.64%
2024/03/12	10	37.64	50	37.79	37.95	-40	1,667	-2.40%
2024/03/08	4.2	37.82	0.3	37.80	37.55	3.9	1,864	0.21%
2024/03/07	2	38.43	0	38.55	38.80	2	1,972	0.10%
2024/03/06	4.4	38.70	0	0.00	38.65	4.4	2,221	0.20%
2024/03/04	3	38.62	0	0.00	38.75	3	2,434	0.12%
2024/03/01	0	0.00	5	38.90	38.90	-5	3,161	-0.16%
2024/02/29	1	38.90	0	0.00	39.00	1	3,461	0.03%
2024/02/26	0	0.00	9	38.99	39.20	-9	3,455	-0.26%
2024/02/23	21	38.62	20	38.89	38.50	1	3,440	0.03%
2024/02/22	1	39.20	1	39.15	39.05	0	3,426	0.00%
2024/02/21	10	39.50	1	39.50	39.30	9	3,421	0.26%
2024/02/20	0	39.20	0	0.00	39.25	0	3,413	0.00%
2024/02/19	0	39.25	0	0.00	39.25	0	3,405	0.00%
2024/02/16	25.5	39.09	1	39.30	39.35	24.5	3,391	0.72%
2024/02/15	30	38.49	18	38.61	38.70	12	3,348	0.36%
2024/02/05	7	37.48	0	0.00	37.45	7	3,321	0.21%
2024/02/02	2	37.53	0	0.00	37.45	2	3,323	0.06%
2024/02/01	0	0.00	23	37.60	37.60	-23	3,326	-0.69%
2024/01/31	3	37.58	21	37.90	37.55	-18	3,338	-0.54%
2024/01/30	3	37.67	0	0.00	37.65	3	3,359	0.09%
2024/01/29	0	37.80	0	0.00	37.80	0	3,360	0.00%
2024/01/26	4	37.75	12.9	37.79	37.75	-8.9	3,360	-0.27%
2024/01/25	2	37.78	0	0.00	37.75	2	3,365	0.06%
2024/01/24	0	0.00	7	38.11	37.90	-7	3,389	-0.21%
2024/01/23	0	37.70	0	0.00	37.65	0	3,399	0.00%
2024/01/22	2	37.48	0	0.00	37.50	2	3,461	0.06%
2024/01/18	1	37.06	1	37.70	37.10	0	3,463	0.00%
2024/01/17	3	37.67	0	0.00	37.40	3	3,431	0.09%
2024/01/16	16	38.45	0	0.00	38.30	16	3,413	0.47%
2024/01/15	35	38.69	1	38.65	38.60	34	3,405	1.00%
2024/01/12	5	38.27	0	0.00	38.20	5	3,406	0.15%
2024/01/11	0	0.00	2	38.55	38.55	-2	3,402	-0.06%
2024/01/10	2	38.28	0	0.00	38.25	2	3,406	0.06%
2024/01/09	7	38.48	0	0.00	38.40	7	3,408	0.21%
2024/01/05	1	39.78	1	39.70	39.50	0	3,347	0.00%
2024/01/04	1	39.20	0	0.00	39.15	1	3,316	0.03%
2024/01/03	9	39.52	10	39.59	39.35	-1	3,307	-0.03%
2023/12/29	0	0.00	2	38.70	38.65	-2	3,159	-0.06%
2023/12/28	0	0.00	0.1	38.55	38.40	-0.1	3,157	0.00%
2023/12/27	0.4	38.64	25	38.66	38.60	-24.6	3,147	-0.78%
2023/12/26	0.5	38.70	6	38.60	38.55	-5.5	3,141	-0.17%
2023/12/25	0.1	38.70	1	38.75	38.50	-0.9	3,137	-0.03%
2023/12/22	2	39.38	2	39.15	39.15	0	3,119	0.00%
2023/12/21	1	39.40	1	39.80	39.75	0	3,101	0.00%
2023/12/20	0	0.00	1	39.50	39.30	-1	3,043	-0.03%
2023/12/19	2	39.33	9	39.44	38.95	-7	3,013	-0.23%
2023/12/18	2	39.08	0	0.00	39.10	2	2,994	0.07%
2023/12/15	1	38.80	13	38.76	38.70	-12	2,972	-0.40%
2023/12/14	2	38.73	6	38.75	38.35	-4	2,962	-0.14%
2023/12/13	4	38.65	1	38.65	38.65	3	2,934	0.10%
2023/12/12	6.1	39.11	1	38.90	38.90	5.1	2,911	0.18%
2023/12/11	1	39.65	1	39.70	39.65	0	2,855	0.00%
2023/12/08	10	40.35	80	40.35	40.10	-70	2,830	-2.47%
2023/12/07	5.5	41.01	0	0.00	40.75	5.5	2,789	0.20%
2023/12/06	4	41.36	2	41.50	41.50	2	2,751	0.07%
2023/12/05	33	42.43	31	41.60	41.50	2	2,718	0.07%
2023/12/04	116	42.03	0	0.00	41.95	116	2,575	4.50%	大買/鉅額交易
2023/12/01	7	41.82	6.1	41.19	41.30	0.9	2,423	0.04%
2023/11/30	33	41.10	47	40.42	40.20	-14	2,155	-0.65%
2023/11/29	26.6	41.32	15.1	41.22	41.10	11.5	2,056	0.56%
2023/11/28	173.8	42.35	160.1	41.92	42.00	13.7	1,935	0.71%	大買/大賣/
2023/11/27	35	41.49	40.4	41.51	41.55	-5.4	1,209	-0.45%
2023/11/24	4	37.80	0	0.00	37.80	4	907	0.44%
2023/11/22	1	37.65	0	0.00	37.60	1	893	0.11%
2023/11/21	1	37.65	21	37.70	37.80	-20	910	-2.20%
2023/11/20	0	0.00	10	37.80	37.65	-10	916	-1.09%
2023/11/16	11	37.30	0	37.67	37.55	11	921	1.19%
2023/11/15	0	0.00	0	37.25	37.05	0	925	0.00%
2023/11/14	2	36.75	21	36.70	36.80	-19	931	-2.04%
2023/11/13	1	36.80	0	0.00	36.60	1	948	0.11%
2023/11/10	5	37.23	1	37.10	37.00	4	950	0.42%
2023/11/09	12	37.48	0	0.00	37.25	12	960	1.25%
2023/11/08	8	37.69	0	0.00	37.70	8	1,053	0.76%
2023/11/03	0.1	37.80	0	0.00	37.30	0.1	1,084	0.01%
2023/11/01	4	38.19	1	37.70	37.35	3	1,269	0.24%
2023/10/31	0	37.50	0	0.00	37.55	0	1,287	0.00%
2023/10/30	11	38.18	3	38.28	37.90	8	1,296	0.62%
2023/10/27	0	0.00	10	37.20	37.40	-10	1,247	-0.80%
2023/10/26	2	36.35	0	0.00	36.25	2	1,248	0.16%
2023/10/24	10	36.50	0	0.00	36.55	10	1,274	0.78%
2023/10/23	0.3	36.40	0	0.00	36.05	0.3	1,293	0.02%
2023/10/20	11.2	35.71	0	0.00	35.75	11.2	1,326	0.85%
2023/10/19	2	36.35	0	0.00	36.00	2	1,347	0.15%
2023/10/18	1	35.65	0	0.00	35.65	1	1,367	0.07%
2023/10/17	1	36.15	0	0.00	36.15	1	1,396	0.07%
2023/10/16	2	36.85	0	0.00	36.80	2	1,448	0.14%
2023/10/13	2	36.85	0.4	37.26	36.85	1.6	1,476	0.11%
2023/10/12	3	36.95	0.1	37.15	36.95	2.9	1,508	0.19%
2023/10/06	0.1	37.90	0	0.00	37.75	0.1	1,537	0.01%
2023/10/05	0	0.00	0.7	37.73	37.60	-0.7	1,567	-0.04%
2023/10/04	0	0.00	1	37.35	37.35	-1	1,600	-0.06%
2023/09/26	0	0.00	1	37.75	37.70	-1	1,728	-0.06%
2023/09/25	0	0.00	0.1	38.10	38.15	-0.1	1,753	-0.01%
2023/09/21	0	0.00	1.1	37.85	37.10	-1.1	1,799	-0.06%
2023/09/20	0	0.00	0.1	37.90	38.00	-0.1	1,842	-0.01%
2023/09/19	0	0.00	2.2	38.04	38.05	-2.2	1,897	-0.12%
2023/09/18	0.1	37.80	0	0.00	37.70	0.1	1,919	0.01%
2023/09/15	0.2	37.65	0.3	37.60	37.55	-0.2	1,970	-0.01%
2023/09/14	1	37.80	0	0.00	37.70	1	2,030	0.05%
2023/09/13	0	0.00	3	37.65	37.70	-3	2,071	-0.14%
2023/09/08	3	37.12	0.1	37.10	37.05	2.9	2,126	0.14%
2023/09/07	2	37.40	0	36.50	37.40	2	2,138	0.09%
2023/09/01	2	36.60	1	36.55	36.45	1	2,308	0.04%
2023/08/31	2	36.58	2	36.50	36.65	0	2,354	0.00%
2023/08/29	0	0.00	0.3	35.85	35.65	-0.3	2,390	-0.01%
2023/08/24	1	35.80	0	0.00	35.25	1	2,465	0.04%
2023/08/22	2	36.15	0	0.00	36.15	2	2,515	0.08%
2023/08/21	1	36.45	0.2	36.50	36.55	0.8	2,552	0.03%
2023/08/18	0	36.00	0	0.00	35.75	0	2,639	0.00%
2023/08/16	3	35.50	0	0.00	35.45	3	2,686	0.11%
2023/08/15	5	35.65	0	35.80	35.75	5	2,715	0.18%
2023/08/14	10.2	36.82	0	0.00	35.65	10.2	2,730	0.38%
2023/08/11	10.1	39.18	0	0.00	38.70	10.1	2,657	0.38%
2023/08/09	0	39.95	0.6	39.90	39.70	-0.5	2,683	-0.02%
2023/08/08	21.2	40.30	0	0.00	39.90	21.2	2,795	0.76%
2023/08/07	0.1	44.35	3	44.30	44.45	-2.9	2,856	-0.10%
2023/08/04	20.2	43.69	0	0.00	43.90	20.2	2,806	0.72%
2023/08/02	1.1	43.12	0	0.00	43.10	1.1	2,867	0.04%
2023/08/01	0.4	43.52	0	0.00	43.55	0.4	2,931	0.01%
2023/07/31	0.2	43.26	3	43.50	43.30	-2.8	3,292	-0.09%
2023/07/27	0	0.00	0.1	43.55	43.30	-0.1	3,539	0.00%
2023/07/25	2.1	43.71	3.4	42.93	43.95	-1.2	3,795	-0.03%
2023/07/24	5.2	43.06	0	0.00	42.95	5.2	3,814	0.14%
2023/07/21	0	0.00	0	43.45	43.45	0	3,883	0.00%
2023/07/19	1	43.90	1	44.00	43.90	0	4,176	0.00%
2023/07/18	0.7	43.65	0	0.00	43.25	0.7	4,285	0.02%
2023/07/17	3.7	43.66	5	43.53	43.85	-1.3	4,584	-0.03%
2023/07/14	0	43.15	0	0.00	43.05	0	4,739	0.00%
2023/07/13	0.3	42.64	0	0.00	42.50	0.3	4,870	0.01%
2023/07/11	1	43.50	1	43.45	43.30	0	5,238	0.00%
2023/07/10	0.1	43.55	1	43.55	43.50	-0.9	5,397	-0.02%
2023/07/07	2	43.85	2	43.55	43.40	0	5,761	0.00%
2023/07/06	1	42.90	1	43.00	42.85	0	5,753	0.00%
2023/07/05	0	0.00	15	43.00	43.20	-15	5,848	-0.26%
2023/07/04	1	43.10	1	43.15	43.10	0	5,966	0.00%
2023/07/03	1.1	43.99	1	43.90	43.65	0.1	6,091	0.00%
2023/06/30	0	0.00	4.1	44.19	43.95	-4.1	6,119	-0.07%
2023/06/29	5	44.20	5	43.90	43.95	0	6,185	0.00%
2023/06/28	1	43.20	1.3	43.70	43.70	-0.3	6,305	0.00%
2023/06/27	3	43.83	10	44.13	43.55	-7	6,312	-0.11%
2023/06/26	5.1	42.94	6	42.98	43.25	-0.9	6,296	-0.01%
2023/06/21	13	42.35	2	42.55	42.15	11	6,309	0.17%
2023/06/20	16	42.96	0	0.00	43.00	16	6,279	0.25%
2023/06/19	5	43.90	0	0.00	43.90	5	6,249	0.08%
2023/06/16	0	0.00	0.1	44.70	44.40	-0.1	6,234	0.00%
2023/06/13	1.1	44.75	0	0.00	44.75	1.1	6,449	0.02%
2023/06/12	3	45.10	0	0.00	44.85	3	6,500	0.05%
2023/06/09	0	0.00	2.4	45.28	45.55	-2.4	6,586	-0.04%
2023/06/08	1	44.61	1	44.90	44.55	0	6,624	0.00%
2023/06/07	11.7	45.91	8	45.85	45.35	3.7	6,732	0.06%
2023/06/06	2	45.00	36	44.99	45.30	-34	6,833	-0.50%
2023/06/05	1	44.75	3	44.75	44.75	-2	6,935	-0.03%
2023/06/02	0	0.00	1	44.10	44.15	-1	7,084	-0.01%
2023/06/01	2	44.20	2	44.00	44.00	0	7,260	0.00%
2023/05/31	9	43.79	30	43.83	44.45	-21	7,420	-0.28%
2023/05/30	4.1	44.21	10	44.14	43.95	-6	7,506	-0.08%
2023/05/29	15	44.40	3	44.40	44.40	12	7,634	0.16%
2023/05/26	16.1	44.57	23	44.78	44.55	-6.9	7,817	-0.09%
2023/05/25	2	45.28	2	45.30	45.20	0	7,913	0.00%
2023/05/24	19.2	46.13	2	46.08	45.85	17.2	8,236	0.21%
2023/05/23	1	45.55	14	45.20	45.50	-13	8,478	-0.15%
2023/05/22	4	44.44	0	0.00	44.55	4	8,545	0.05%
2023/05/19	8.1	44.29	10	44.25	44.20	-1.9	8,617	-0.02%
2023/05/18	11	44.75	0	0.00	44.60	11	8,727	0.13%
2023/05/17	1	44.98	0	0.00	44.85	1	8,980	0.01%
2023/05/16	0	44.50	0	0.00	44.25	0	9,502	0.00%
2023/05/15	2.1	43.91	5	43.95	44.10	-2.9	10,171	-0.03%
2023/05/12	12	44.28	5	44.50	44.85	7	10,435	0.07%
2023/05/11	19	45.73	2	46.25	45.25	17	10,758	0.16%
2023/05/10	2	46.93	1	47.05	46.85	1	11,241	0.01%
2023/05/09	20	47.20	1	47.85	46.75	19	11,720	0.16%
2023/05/08	13	47.69	12	47.88	47.50	1	11,886	0.01%
2023/05/05	44	49.35	12	49.41	48.15	32	12,075	0.26%
2023/05/04	3.1	48.45	61.1	48.65	49.00	-58	11,930	-0.49%
2023/05/03	11	48.03	11	47.99	48.10	0	11,896	0.00%
2023/05/02	8	47.98	20	48.13	47.95	-12	12,059	-0.10%
2023/04/28	90.1	47.71	2.2	47.94	47.80	87.9	12,211	0.72%
2023/04/27	2	45.80	10	45.66	45.80	-8	12,194	-0.07%
2023/04/26	6	45.51	5	45.90	46.30	1	12,320	0.01%
2023/04/25	14	47.47	65	46.61	46.40	-51	12,432	-0.41%
2023/04/24	5	46.74	7	46.64	47.30	-2	12,450	-0.02%
2023/04/21	3.1	45.68	30	45.50	45.20	-26.9	12,536	-0.21%
2023/04/20	25.2	47.34	55	46.47	46.50	-29.8	12,613	-0.24%
2023/04/19	17	48.92	35	48.82	48.80	-18	12,677	-0.14%
2023/04/18	18	48.16	21.1	48.20	48.00	-3.1	13,175	-0.02%
2023/04/17	66	48.93	43.2	48.78	48.85	22.8	13,291	0.17%
2023/04/14	92	48.09	51	47.91	47.45	41	13,336	0.31%
2023/04/13	46	47.54	271	47.10	47.85	-225	13,703	-1.64%	大賣/鉅額交易
2023/04/12	301	48.43	13.3	47.84	46.95	287.7	13,914	2.07%	大買/鉅額交易
2023/04/11	2	45.80	1	45.80	45.80	1	14,347	0.01%
2023/04/10	24	46.62	0	0.00	46.00	24	14,911	0.16%
2023/04/07	10	46.97	14	47.36	47.20	-4	15,632	-0.03%
2023/04/06	30	46.81	26	46.76	46.50	4	16,785	0.02%
2023/03/31	3	45.75	3	45.95	45.75	0	17,427	0.00%
2023/03/30	12	46.10	10	45.68	45.65	2	18,029	0.01%
2023/03/29	37	45.60	37	45.74	45.95	0	18,545	0.00%
2023/03/28	3	45.02	0	0.00	44.40	3	19,187	0.02%
2023/03/27	0.3	45.00	6	45.05	45.00	-5.7	20,402	-0.03%
2023/03/24	1	43.75	0	0.00	44.50	1	21,084	0.00%
2023/03/23	6.4	44.21	0	0.00	43.90	6.4	21,599	0.03%
2023/03/22	2	44.00	30	43.93	43.90	-28	22,585	-0.12%
2023/03/21	2	43.95	3	44.10	43.85	-1	23,877	0.00%
2023/03/20	0	0.00	0.2	43.41	43.70	-0.2	24,698	0.00%
2023/03/17	1	44.60	1	44.70	43.50	0	25,794	0.00%
2023/03/16	0.1	44.30	51	43.93	43.90	-50.9	27,136	-0.19%
2023/03/15	6.1	45.32	10	45.30	45.40	-3.9	28,137	-0.01%
2023/03/14	15	45.29	2	45.23	45.25	13	28,723	0.05%
2023/03/13	0.2	44.61	5	43.90	44.30	-4.8	28,816	-0.02%
2023/03/10	23	44.78	17	44.62	44.55	6	28,767	0.02%
2023/03/09	13	46.55	19.1	46.23	46.05	-6.1	28,666	-0.02%
2023/03/08	23	47.34	0	0.00	47.05	23	28,518	0.08%
2023/03/07	20	48.32	31	48.10	47.75	-11	28,394	-0.04%
2023/03/06	27	48.66	50	48.62	48.60	-23	28,290	-0.08%
2023/03/03	59	48.19	17	48.34	48.40	42	28,177	0.15%
2023/03/02	22	47.45	10	47.60	47.40	12	28,079	0.04%
2023/03/01	19	47.87	9.1	47.21	46.90	9.9	28,058	0.04%
2023/02/24	17	47.84	2	48.03	47.75	15	28,020	0.05%
2023/02/23	0	0.00	2	47.98	48.40	-2	27,889	-0.01%
2023/02/22	33	48.57	25	48.06	47.60	8	27,834	0.03%
2023/02/21	54	48.28	36	48.41	48.90	18	27,624	0.07%
2023/02/20	3.1	47.28	26	47.32	47.20	-22.9	27,415	-0.08%
2023/02/17	0	0.00	3	47.32	46.90	-3	27,361	-0.01%
2023/02/16	16	46.99	3	47.18	47.15	13	27,315	0.05%
2023/02/15	12	47.30	7	47.91	47.00	5	27,265	0.02%
2023/02/14	27.6	48.50	167	49.18	48.15	-139.4	27,087	-0.51%	大賣/鉅額交易
2023/02/13	224.1	48.43	80	48.29	48.80	144.1	26,635	0.54%	大買/鉅額交易
2023/02/10	68	47.53	125	46.64	46.30	-57	26,062	-0.22%	大賣/
2023/02/09	31	47.39	35	47.05	46.80	-4	25,768	-0.02%
2023/02/08	83	47.11	173	46.93	47.40	-90	25,344	-0.36%	大賣/
2023/02/07	19	44.83	10	44.90	45.95	9	24,736	0.04%
2023/02/06	58	44.39	8	44.49	44.10	50	24,247	0.21%
2023/02/03	40.1	43.36	33	43.28	43.40	7.1	24,031	0.03%
2023/02/02	13.3	43.73	5	43.57	44.10	8.2	23,776	0.03%
2023/02/01	4	42.53	0	0.00	42.60	4	23,565	0.02%
2023/01/31	4	43.08	6	42.72	42.60	-2	23,426	-0.01%
2023/01/30	1	44.30	55	44.16	43.40	-54	23,222	-0.23%
2023/01/17	14	44.68	22	44.87	44.80	-8	23,022	-0.03%
2023/01/16	36	45.11	11	44.52	45.30	25	22,892	0.11%
2023/01/13	33	44.28	4	44.05	43.95	29	22,776	0.13%
2023/01/12	24	43.60	52	43.36	43.55	-28	22,618	-0.12%
2023/01/11	0	0.00	14	44.89	44.55	-14	22,398	-0.06%
2023/01/10	45	45.60	42	45.79	45.05	3	22,217	0.01%
2023/01/09	64	45.95	43	45.79	46.35	21	22,043	0.10%
2023/01/06	60	45.63	28	45.09	44.80	32	21,755	0.15%
2023/01/05	6	45.41	1	45.60	44.75	5	21,172	0.02%
2023/01/04	36	46.30	4	45.91	45.60	32	20,962	0.15%
2023/01/03	103	46.16	93	46.82	46.00	10	20,719	0.05%	大買/
2022/12/30	30	48.82	24	48.92	48.70	6	20,303	0.03%
2022/12/29	123	48.84	63	48.60	49.60	60	19,937	0.30%	大買/
2022/12/28	100	49.26	115	49.46	47.70	-15	19,220	-0.08%	大賣/
2022/12/27	59.3	49.84	82	49.92	49.20	-22.7	18,703	-0.12%
2022/12/26	214	53.64	150	53.50	53.00	64	17,936	0.36%	大買/大賣/
2022/12/23	184	51.45	191	51.81	51.60	-7	16,730	-0.04%	大買/大賣/
2022/12/22	84	49.83	59	50.04	51.90	25	16,072	0.16%
2022/12/21	29	51.39	32	50.74	50.40	-3	15,525	-0.02%
2022/12/20	127.4	49.91	133	49.90	50.10	-5.7	15,041	-0.04%	大買/大賣/
2022/12/19	103	52.79	86.7	52.28	52.00	16.3	14,377	0.11%	大買/
2022/12/16	71	51.79	71	51.14	50.20	0	13,240	0.00%
2022/12/15	88.2	50.92	86	51.77	50.80	2.2	12,817	0.02%
2022/12/14	202	50.55	221	50.40	52.20	-19	12,383	-0.15%	大買/大賣/
2022/12/13	265	51.36	245.4	51.28	51.00	19.6	11,549	0.17%	大買/大賣/
2022/12/12	153	48.61	128.1	49.03	48.15	25	10,331	0.24%	大買/大賣/
2022/12/09	231	48.08	641.4	46.93	48.50	-410.4	9,634	-4.26%	大買/大賣/鉅額交易
2022/12/08	97	44.92	124.1	44.98	46.40	-27.1	8,635	-0.31%	大賣/
2022/12/07	592	44.14	129.1	44.73	45.10	462.9	7,546	6.13%	大買/大賣/鉅額交易
2022/12/06	40	39.78	45.3	39.38	41.00	-5.3	6,731	-0.08%
2022/12/05	6.1	37.65	43.1	37.98	38.65	-37	6,303	-0.59%
2022/12/02	5	36.50	7	36.20	36.20	-2	6,314	-0.03%
2022/12/01	3	36.45	3	36.40	36.40	0	6,539	0.00%
2022/11/30	4	35.93	6	35.89	35.90	-2	6,768	-0.03%
2022/11/29	21	36.01	0	0.00	35.90	21	6,997	0.30%
2022/11/28	9	36.01	10	36.02	36.20	-1	7,308	-0.01%
2022/11/25	5.2	35.70	0	0.00	35.30	5.2	7,745	0.07%
2022/11/24	9.1	36.47	8	36.48	36.40	1.1	8,558	0.01%
2022/11/23	22	37.03	25	36.78	37.10	-3	8,674	-0.03%
2022/11/22	18.2	37.13	12	36.60	36.60	6.2	8,770	0.07%
2022/11/21	5.1	36.91	3	37.00	36.95	2.1	8,998	0.02%
2022/11/18	0.1	36.00	6	36.50	36.10	-5.9	9,449	-0.06%
2022/11/17	17	36.76	11	36.87	36.35	6	10,198	0.06%
2022/11/16	2.1	36.05	5.1	36.41	36.30	-3.1	10,604	-0.03%
2022/11/15	1.1	35.41	3	35.68	35.25	-1.9	11,739	-0.02%
2022/11/14	4.1	35.84	1	35.90	35.75	3.1	12,435	0.02%
2022/11/11	4	35.96	0.1	35.80	35.90	3.9	12,962	0.03%
2022/11/10	1	35.55	0	0.00	35.30	1	13,028	0.01%
2022/11/09	5.2	35.92	5	35.92	35.65	0.2	13,130	0.00%
2022/11/08	5.1	35.66	2.1	35.90	35.30	3.1	13,127	0.02%
2022/11/07	0.2	34.42	1	34.50	34.50	-0.9	13,250	-0.01%
2022/11/04	0.2	34.10	0	34.20	34.10	0.1	13,377	0.00%
2022/11/02	4	33.93	0	33.95	33.95	4	13,655	0.03%
2022/11/01	0.1	33.05	6.2	33.01	33.60	-6.1	13,774	-0.04%
2022/10/31	5.3	32.88	0	0.00	32.55	5.3	13,962	0.04%
2022/10/28	1	32.40	8	32.27	32.00	-7	14,081	-0.05%
2022/10/27	4.1	31.59	1	31.85	32.25	3.1	14,146	0.02%
2022/10/26	0	0.00	7	31.45	31.40	-7	14,280	-0.05%
2022/10/25	1	31.85	8	31.38	31.20	-7	14,342	-0.05%
2022/10/24	1.1	32.17	0	0.00	31.85	1.1	14,402	0.01%
2022/10/21	3	32.08	2	31.83	31.70	1	14,550	0.01%
2022/10/20	0.2	33.10	0	0.00	33.05	0.2	14,587	0.00%
2022/10/18	0	0.00	3	34.25	33.90	-3	15,267	-0.02%
2022/10/14	0	0.00	13	34.78	34.70	-13	15,441	-0.08%
2022/10/13	4.1	33.05	3	33.93	32.40	1.1	15,470	0.01%
2022/10/12	4	34.10	9	34.58	34.70	-5	15,513	-0.03%
2022/10/11	4.1	34.52	1	34.15	34.15	3.1	15,612	0.02%
2022/10/07	11	36.12	10	36.24	35.80	1	15,792	0.01%
2022/10/06	2	35.63	9	35.72	35.85	-7	16,075	-0.04%
2022/10/05	12	36.33	8	36.26	35.60	4	16,332	0.02%
2022/10/04	1	36.20	6.4	36.15	36.40	-5.4	16,389	-0.03%
2022/10/03	6	35.28	9	35.41	35.40	-3	16,450	-0.02%
2022/09/30	5	35.01	3	34.70	35.65	2	16,493	0.01%
2022/09/29	13	35.72	17	35.72	35.65	-4	16,499	-0.02%
2022/09/28	3	34.67	10	34.91	34.00	-7	16,511	-0.04%
2022/09/27	9	35.43	9	35.38	36.05	0	16,676	0.00%
2022/09/26	4.8	35.07	10	34.96	35.00	-5.3	16,714	-0.03%
2022/09/23	10	37.00	5	36.42	36.30	5	16,860	0.03%
2022/09/22	43	38.14	31	37.95	37.65	12	17,337	0.07%
2022/09/21	2	37.38	1	37.35	37.50	1	17,598	0.01%
2022/09/20	8	37.11	4	37.24	37.20	4	17,765	0.02%
2022/09/19	18.3	36.22	8	36.21	36.20	10.3	17,885	0.06%
2022/09/16	3.2	37.73	36	37.36	37.00	-32.8	18,239	-0.18%
2022/09/15	26.1	38.50	10	38.45	38.10	16.1	18,246	0.09%
2022/09/14	33	39.27	48	39.35	38.90	-15	18,213	-0.08%
2022/09/13	60.1	39.24	34	39.05	39.50	26.1	17,954	0.15%
2022/09/12	25	38.94	1	38.65	39.10	24	18,058	0.13%
2022/09/08	6	38.00	8.3	38.35	38.60	-2.3	17,869	-0.01%
2022/09/07	8	37.56	3.2	37.46	37.45	4.8	17,718	0.03%
2022/09/06	25.2	36.77	48	36.63	36.80	-22.8	17,490	-0.13%
2022/09/05	28.2	38.81	32	38.42	38.05	-3.9	17,235	-0.02%
2022/09/02	19	38.73	20	38.85	38.95	-1	17,038	-0.01%
2022/09/01	5	39.14	16	39.43	38.50	-11	16,780	-0.07%
2022/08/31	393	39.27	401.4	39.60	39.15	-8.4	16,307	-0.05%	大買/大賣/
2022/08/30	36	37.89	30	37.80	38.20	6	15,420	0.04%
2022/08/29	20.1	37.44	8	36.92	36.85	12.1	15,276	0.08%
2022/08/26	233	38.69	224	38.10	37.70	9	15,086	0.06%	大買/大賣/
2022/08/25	76.8	38.36	213	38.44	38.40	-136.3	14,733	-0.92%	大賣/鉅額交易
2022/08/24	429.2	38.16	321.9	37.84	38.60	107.3	14,197	0.76%	大買/大賣/鉅額交易
2022/08/23	65.4	36.73	74	36.61	36.25	-8.6	13,374	-0.06%
2022/08/22	60	39.21	62.1	39.43	38.80	-2.1	12,812	-0.02%
2022/08/19	204	36.77	171.9	37.14	37.80	32.1	11,549	0.28%	大買/大賣/
2022/08/18	65.3	34.52	80	34.36	34.40	-14.7	10,791	-0.14%
2022/08/17	10.1	33.02	7	32.49	32.45	3.1	10,213	0.03%
2022/08/16	14	32.71	18.9	32.77	32.75	-4.9	10,044	-0.05%
2022/08/15	7.6	31.60	10.1	31.49	31.85	-2.5	9,833	-0.03%
2022/08/12	25.3	32.10	9	31.86	31.75	16.3	9,737	0.17%
2022/08/11	18	32.93	2	32.80	32.85	16	9,496	0.17%
2022/08/10	4	33.01	13	32.95	33.15	-9	9,336	-0.10%
2022/08/09	1	32.30	13	32.23	32.25	-12	9,134	-0.13%
2022/08/08	14	31.73	9	31.82	32.00	5	9,054	0.06%
2022/08/05	13	32.28	17	32.47	32.45	-4	8,903	-0.04%
2022/08/04	14	31.52	1	31.20	31.60	13	8,694	0.15%
2022/08/03	2	31.20	10	31.25	31.40	-8	8,557	-0.09%
2022/08/02	6	31.88	4	31.28	31.15	2	8,478	0.02%
2022/08/01	0	0.00	9	31.72	31.80	-9	8,336	-0.11%
2022/07/29	18	31.36	2	31.25	31.20	16	8,250	0.19%
2022/07/28	4	31.95	9	31.99	31.90	-5	8,149	-0.06%
2022/07/27	17	30.99	6	30.98	30.90	11	7,973	0.14%
2022/07/26	30	32.16	13	32.01	31.50	17	7,878	0.22%
2022/07/25	36	32.03	28	32.31	32.60	8	7,561	0.11%
2022/07/22	7	30.26	11	31.00	31.55	-4	7,174	-0.06%
2022/07/21	5	29.68	1	29.80	29.65	4	6,983	0.06%
2022/07/20	13	30.58	11	30.43	30.10	2	6,930	0.03%
2022/07/19	14	31.49	6	32.01	31.00	8	6,846	0.12%
2022/07/18	4	31.01	42	30.89	31.60	-38	6,753	-0.56%
2022/07/15	32	32.12	91	32.59	31.70	-59	6,673	-0.88%
2022/07/14	74	31.81	20.1	31.65	31.90	53.9	6,479	0.83%
2022/07/13	116	31.70	5	31.61	31.90	111	6,177	1.80%	大買/鉅額交易
2022/07/12	7	29.80	3	29.70	30.00	4	5,992	0.07%
2022/07/11	10	29.59	8	29.48	29.60	2	5,961	0.03%
2022/07/08	2.1	32.38	3	32.30	32.10	-0.9	5,857	-0.02%
2022/07/06	6.7	32.37	9	31.71	31.40	-2.4	5,707	-0.04%
2022/07/05	14.2	32.22	5	33.02	33.55	9.2	5,586	0.16%
2022/07/04	7	31.88	6	31.52	32.00	1	5,325	0.02%
2022/07/01	21	32.29	25	31.62	31.50	-4	5,171	-0.08%
2022/06/30	55.5	34.62	71	34.41	33.05	-15.6	4,930	-0.32%
2022/06/29	52	34.28	26	34.00	34.85	26	4,321	0.60%
2022/06/28	6.4	34.24	12	33.29	32.40	-5.6	3,774	-0.15%
2022/06/27	13.7	33.36	16	33.57	33.95	-2.3	3,544	-0.06%
2022/06/24	10	31.99	18	32.90	33.50	-8	3,251	-0.25%
2022/06/23	9	30.66	22.7	30.78	30.90	-13.7	2,785	-0.49%
2022/06/22	22	30.27	13	29.81	29.85	9	2,629	0.34%
2022/06/21	8	29.33	9	29.80	30.15	-1	2,485	-0.04%
2022/06/20	64	30.56	47	30.44	29.30	17	2,363	0.72%
2022/06/17	17	28.76	0	0.00	28.95	17	1,993	0.85%
2022/06/16	0	0.00	9	29.20	28.85	-9	1,952	-0.46%
2022/06/15	0	0.00	18	28.73	28.85	-18	1,889	-0.95%
2022/06/13	0	28.65	0	0.00	28.25	0	1,835	0.00%
2022/06/10	1	29.05	1	28.95	28.85	0	1,784	0.00%
2022/06/09	0	0.00	2	27.95	27.95	-2	1,705	-0.12%
2022/06/08	6	27.38	3	27.35	27.50	3	1,671	0.18%
2022/05/31	1	26.20	0	0.00	26.30	1	1,627	0.06%
2022/05/30	0	0.00	1	26.30	26.45	-1	1,652	-0.06%
2022/05/25	1	26.35	2	26.35	26.30	-1	1,692	-0.06%
2022/05/23	0	0.00	4	26.75	26.45	-4	1,723	-0.23%
2022/05/20	5	26.80	0	0.00	26.80	5	1,740	0.29%
2022/05/19	2	26.60	0	0.00	26.80	2	1,759	0.11%
2022/05/16	1	27.00	1	26.90	26.70	0	1,787	0.00%
2022/05/13	1	25.80	0	0.00	26.10	1	1,756	0.06%
2022/05/11	2	26.30	0	0.00	26.40	2	1,743	0.11%
2022/05/09	1	26.20	0	0.00	26.15	1	1,739	0.06%
2022/05/06	5	26.84	0	0.00	26.75	5	1,720	0.29%
2022/05/04	1	26.70	2	26.85	26.75	-1	1,710	-0.06%
2022/05/03	0	0.00	1	27.55	27.30	-1	1,698	-0.06%
2022/04/29	3	27.83	0	0.00	27.40	3	1,702	0.18%
2022/04/26	2	27.60	2	27.35	27.30	0	1,634	0.00%
2022/04/25	1	27.30	0	0.00	27.30	1	1,620	0.06%
2022/04/22	1	28.40	0	0.00	28.25	1	1,574	0.06%
2022/04/21	1	28.50	4.1	28.82	28.70	-3.1	1,524	-0.20%
2022/04/20	1	27.30	2	27.55	27.85	-1	1,444	-0.07%
2022/04/19	3	28.00	2	28.20	27.95	1	1,384	0.07%
2022/04/18	5	28.95	6	28.94	28.95	-1	1,321	-0.08%
2022/04/15	10	28.32	8.4	28.44	27.65	1.6	1,223	0.13%
2022/04/14	2	27.30	1	27.40	27.45	1	1,120	0.09%
2022/04/13	1.2	26.48	0	0.00	26.80	1.2	1,077	0.11%
2022/04/12	2	26.48	0	0.00	26.70	2	1,055	0.19%
2022/04/08	0	0.00	1	25.90	26.10	-1	1,004	-0.10%
2022/04/07	0	0.00	1.1	26.03	26.00	-1.1	994	-0.11%
2022/04/06	0.1	25.70	0	0.00	26.00	0.1	983	0.01%
2022/03/31	0	25.14	0	0.00	25.10	0	945	0.00%
2022/03/30	0	0.00	1.6	25.80	25.40	-1.6	925	-0.17%
2022/03/25	0.1	24.80	0	0.00	24.85	0.1	859	0.01%
2022/03/17	0	0.00	6	24.28	24.25	-6	1,006	-0.60%
2022/03/16	1.2	24.00	0	0.00	24.00	1.2	1,001	0.12%
2022/03/15	3	24.07	0	0.00	24.15	3	1,006	0.30%
2022/03/14	0	0.00	1	24.35	24.25	-1	997	-0.10%
2022/03/10	1	24.55	0	0.00	24.55	1	991	0.10%
2022/03/08	1	24.40	1	24.65	24.55	0	981	0.00%
2022/03/07	1	24.55	0	0.00	24.35	1	966	0.10%
2022/03/04	1	25.00	1.2	25.06	24.90	-0.2	950	-0.02%
2022/03/03	2	25.20	0	0.00	25.15	2	946	0.21%
2022/03/01	2	24.80	1	24.85	24.80	1	915	0.11%
2022/02/24	1	24.55	0	0.00	24.15	1	880	0.11%
2022/02/23	1	24.60	1	24.65	24.70	0	855	0.00%
2022/02/22	1	24.60	0	0.00	24.65	1	846	0.12%
2022/02/18	2	24.75	5	24.60	24.75	-3	806	-0.37%
2022/02/17	1	24.70	0	0.00	24.60	1	790	0.13%
2022/02/15	6	24.24	0	0.00	24.25	6	766	0.78%
2022/02/11	0	0.00	1	24.35	24.30	-1	757	-0.13%
2022/02/10	0	0.00	1	24.00	24.05	-1	727	-0.14%
2022/02/09	0.3	23.90	0	0.00	24.05	0.3	725	0.04%
2022/02/08	0.3	23.75	1	23.80	23.90	-0.7	732	-0.10%
2022/02/07	0	0.00	1	23.55	23.65	-1	725	-0.14%
2022/01/26	1	23.30	0	0.00	23.30	1	719	0.14%
2022/01/25	3.3	23.25	1	23.40	23.30	2.3	716	0.32%
2022/01/21	1	23.60	0	0.00	23.60	1	697	0.14%
2022/01/14	1	23.80	0	0.00	23.75	1	677	0.15%
2022/01/12	0	0.00	4	23.75	23.85	-4	664	-0.60%
2022/01/06	1	23.75	0	0.00	23.75	1	596	0.17%
2022/01/05	0	0.00	5	23.75	23.75	-5	589	-0.85%
2022/01/04	0	0.00	1.2	23.71	23.75	-1.2	582	-0.21%
2022/01/03	0	0.00	0.2	23.70	23.75	-0.2	574	-0.04%
2021/12/28	1	23.60	0	0.00	23.55	1	551	0.18%
2021/12/24	0.3	23.40	0	0.00	23.40	0.3	550	0.05%
2021/12/21	4	23.65	0	0.00	23.65	4	546	0.73%
2021/12/20	5	23.85	5	23.75	23.75	0	549	0.00%
2021/12/17	0	0.00	1	23.40	23.40	-1	540	-0.18%
2021/12/14	16	24.49	42	24.45	23.85	-26	551	-4.72%
2021/12/13	0	0.00	1	22.80	22.80	-1	431	-0.23%
2021/12/09	0	0.00	5	23.20	22.80	-5	443	-1.13%
2021/12/08	5	22.60	2	22.60	22.60	3	436	0.69%
2021/12/01	0	0.00	1	22.50	22.45	-1	453	-0.22%
2021/11/30	3	22.52	0	0.00	22.50	3	452	0.66%
2021/11/29	1	22.35	0	0.00	22.30	1	450	0.22%
2021/11/26	0.3	22.50	0	0.00	22.50	0.3	444	0.07%
2021/11/19	1	22.75	0.1	22.80	22.75	0.9	435	0.21%
2021/11/18	1	22.70	0.2	22.80	22.75	0.8	434	0.19%
2021/11/16	1.8	22.80	0	0.00	22.75	1.8	430	0.41%
2021/11/15	5	22.80	0	0.00	22.80	5	432	1.16%
2021/11/12	5	22.90	0	0.00	22.85	5	437	1.14%
2021/11/11	0	0.00	1.1	23.01	22.95	-1.1	437	-0.26%
2021/11/09	1	23.10	0	0.00	23.15	1	437	0.23%
2021/11/05	1	23.30	6	23.18	23.35	-5	438	-1.14%
2021/11/04	0	0.00	1.6	23.05	23.00	-1.6	433	-0.37%
2021/11/03	0	0.00	0.1	23.00	23.05	-0.1	433	-0.03%
2021/11/02	0	0.00	0.1	23.10	22.95	-0.1	432	-0.03%
2021/10/13	1	23.00	2	22.95	23.00	-1	504	-0.20%
2021/10/12	1	23.20	0	0.00	23.15	1	507	0.20%
2021/10/08	1	23.25	0	0.00	23.20	1	515	0.19%
2021/10/07	0	0.00	1	23.25	23.15	-1	524	-0.19%
2021/10/05	1	23.00	0	0.00	23.00	1	547	0.18%
2021/10/04	4	23.08	0	0.00	23.15	4	548	0.73%
2021/10/01	0	0.00	1	23.75	23.45	-1	548	-0.18%
2021/09/30	1	23.70	1	23.85	23.80	0	548	0.00%
2021/09/27	4	23.51	0	0.00	23.40	4	557	0.72%
2021/09/24	3	23.55	3	23.50	23.50	0	563	0.00%
2021/09/23	15	22.97	11	23.00	23.00	4	577	0.69%
2021/09/22	10.1	25.45	10	25.50	25.50	0.1	628	0.02%
2021/09/17	5.1	25.65	0	0.00	25.60	5.1	612	0.84%
2021/09/16	0.1	25.70	0	0.00	25.60	0.1	608	0.01%
2021/09/15	1	25.60	1	25.60	25.65	0	603	0.00%
2021/09/14	5	25.60	0	0.00	25.60	5	603	0.83%
2021/09/08	0	0.00	7	25.51	25.50	-7	602	-1.16%
2021/09/07	6	25.49	0	0.00	25.55	6	603	0.99%
2021/09/03	0	0.00	5.4	25.25	25.25	-5.4	608	-0.88%
2021/09/02	0	0.00	8	25.17	25.10	-8	612	-1.31%
2021/09/01	0	0.00	2	25.18	25.20	-2	620	-0.32%
2021/08/31	0	0.00	7	25.25	25.25	-7	626	-1.12%
2021/08/26	1	25.05	0	0.00	25.10	1	666	0.15%
2021/08/24	0	0.00	1	24.80	24.80	-1	681	-0.15%
2021/08/19	11.1	24.40	5	24.45	24.45	6.1	710	0.86%
2021/08/18	6	24.53	0	0.00	24.75	6	723	0.83%
2021/08/16	7	24.89	6	24.95	24.95	1	906	0.11%
2021/08/13	1	25.00	0	0.00	25.00	1	901	0.11%
2021/08/11	0	0.00	4	25.10	25.10	-4	908	-0.44%
2021/08/09	0	0.00	2	25.35	25.35	-2	937	-0.21%
2021/08/02	1	25.40	3	25.40	25.40	-2	1,029	-0.19%
2021/07/30	1	25.35	0	0.00	25.30	1	1,032	0.10%
2021/07/29	0	0.00	1	25.30	25.30	-1	1,040	-0.10%
2021/07/28	1.1	25.16	0	0.00	25.20	1.1	1,043	0.11%
2021/07/23	0	0.00	3	25.50	25.60	-3	1,094	-0.27%
2021/07/21	2	25.65	0	0.00	25.60	2	1,131	0.18%
2021/07/20	2	25.85	1	26.00	25.75	1	1,141	0.09%
2021/07/16	1	25.60	0	0.00	25.65	1	1,148	0.09%
2021/07/15	0	0.00	1	25.50	25.55	-1	1,151	-0.09%
2021/07/14	2	25.15	0	0.00	25.15	2	1,154	0.17%
2021/07/13	16	25.52	0	0.00	25.35	16	1,165	1.37%
2021/07/12	0	0.00	12	25.60	25.60	-12	1,160	-1.03%
2021/07/09	2	25.75	0	0.00	25.75	2	1,161	0.17%
2021/07/06	0	0.00	12	25.81	25.80	-12	1,218	-0.99%
2021/07/05	2	25.70	0	0.00	25.80	2	1,251	0.16%
2021/07/01	3	25.73	2	26.10	25.65	1	1,292	0.08%
2021/06/30	7	26.05	31	26.05	25.95	-24	1,293	-1.85%
2021/06/29	6.2	26.19	6.7	26.09	26.00	-0.5	1,280	-0.04%
2021/06/23	5	25.40	0	0.00	25.15	5	1,242	0.40%
2021/06/22	1	25.15	5	25.10	25.15	-4	1,266	-0.32%
2021/06/18	4	25.10	6	25.08	25.05	-2	1,314	-0.15%
2021/06/17	5	25.05	0	0.00	25.15	5	1,334	0.37%
2021/06/11	7	25.21	0	0.00	25.10	7	1,348	0.52%
2021/06/09	0	0.00	2	25.05	25.05	-2	1,360	-0.15%
2021/06/08	0	0.00	1	25.10	25.10	-1	1,367	-0.07%
2021/06/07	3	25.55	2	25.38	25.25	1	1,404	0.07%
2021/06/04	3	25.00	9	24.90	24.90	-6	1,405	-0.43%
2021/06/03	3	25.00	3	25.15	25.15	0	1,424	0.00%
2021/06/02	0	0.00	8	24.95	24.95	-8	1,433	-0.56%
2021/06/01	5	25.00	0	0.00	25.10	5	1,435	0.35%
2021/05/31	1	25.15	10.1	25.10	25.10	-9.1	1,433	-0.63%
2021/05/28	10	25.30	1	25.35	25.30	9	1,428	0.63%
2021/05/27	0	0.00	1	25.50	25.35	-1	1,436	-0.07%
2021/05/26	7.5	25.45	2	25.75	25.35	5.5	1,450	0.38%
2021/05/25	7	25.59	0	0.00	25.25	7	1,439	0.49%
2021/05/24	26	26.14	15	26.17	26.15	11	1,416	0.78%
2021/05/21	3	24.40	3	24.45	24.45	0	1,291	0.00%
2021/05/20	0	0.00	1	24.35	24.35	-1	1,311	-0.08%
2021/05/19	5	24.40	12.1	24.45	24.45	-7.1	1,320	-0.54%
2021/05/18	10	23.95	0	0.00	24.60	10	1,327	0.75%
2021/05/17	10	23.95	0	0.00	23.60	10	1,316	0.76%
2021/05/14	5	24.57	5	24.55	24.60	0	1,293	0.00%
2021/05/13	8	24.66	8	24.40	24.40	0	1,287	0.00%
2021/05/12	0	0.00	14	24.45	24.55	-14	1,263	-1.11%
2021/05/11	4	25.45	4	25.25	25.25	0	1,223	0.00%
2021/05/10	10	25.85	5	25.85	25.80	5	1,212	0.41%
2021/05/06	13	25.63	5	25.45	25.55	8	1,230	0.65%
2021/05/05	5	25.74	1	25.75	25.65	4	1,244	0.32%
2021/05/04	1	26.25	26	25.56	25.55	-25	1,400	-1.78%
2021/05/03	2	26.80	5	26.60	26.45	-3	1,502	-0.20%
2021/04/28	1	26.55	1	26.70	26.65	0	1,483	0.00%
2021/04/26	4	26.05	0	0.00	26.15	4	1,456	0.27%
2021/04/23	5	26.00	4	26.05	26.05	1	1,435	0.07%
2021/04/22	1.4	25.91	0	25.95	25.95	1.4	1,439	0.10%
2021/04/21	5	26.45	0	0.00	26.35	5	1,417	0.35%
2021/04/20	2	26.55	0	0.00	26.50	2	1,416	0.14%
2021/04/19	2	26.65	3.3	26.54	26.50	-1.3	1,418	-0.09%
2021/04/16	5	26.39	5	26.50	26.45	0	1,403	0.00%
2021/04/15	7	26.24	7	26.20	26.20	0	1,399	0.00%
2021/04/14	6	25.95	8	26.18	26.10	-2	1,395	-0.14%
2021/04/13	0	0.00	10.6	26.55	26.50	-10.6	1,374	-0.77%
2021/04/12	20	27.03	78	27.05	27.00	-58	1,360	-4.26%
2021/04/09	14	27.20	11	27.20	27.20	3	1,355	0.22%
2021/04/08	6	26.98	1.1	27.05	27.20	5	1,370	0.36%
2021/04/07	1	26.70	74	26.65	26.65	-73	1,351	-5.40%
2021/04/06	0	0.00	61	26.50	26.45	-61	1,338	-4.56%
2021/04/01	52	26.25	2	26.35	26.35	50	1,327	3.77%
2021/03/31	2	26.50	52	26.46	26.35	-50	1,318	-3.79%
2021/03/30	2	26.55	1	26.50	26.50	1	1,310	0.08%
2021/03/29	5	26.60	2	26.65	26.60	3	1,306	0.23%
2021/03/26	0.1	26.40	0	0.00	26.40	0.1	1,298	0.00%
2021/03/25	4	26.50	4	26.35	26.35	0	1,289	0.00%
2021/03/24	5.1	26.86	1	26.95	26.90	4.1	1,282	0.32%
2021/03/23	3	26.60	3	26.63	26.65	0	1,248	0.00%
2021/03/19	92	26.11	0	0.00	26.15	92	1,205	7.63%
2021/03/18	59	26.01	1	26.05	26.10	58	1,199	4.84%
2021/03/17	50	26.00	0	0.00	26.00	50	1,195	4.18%
2021/03/16	1	26.00	5	26.05	26.05	-4	1,190	-0.34%
2021/03/12	6	25.95	1	26.15	25.95	5	1,188	0.42%
2021/03/11	2	26.03	1	26.20	26.05	1	1,186	0.08%
2021/03/10	4	25.90	4	25.78	25.85	0	1,154	0.00%
2021/03/09	0.1	25.05	0	0.00	25.45	0.1	1,140	0.01%
2021/03/08	1	25.30	0	0.00	25.30	1	1,148	0.09%
2021/03/05	1	25.75	2	25.70	25.60	-1	1,139	-0.09%
2021/03/04	1	25.50	1	25.70	25.55	0	1,139	0.00%
2021/03/03	1	25.55	0	0.00	25.65	1	1,137	0.09%
2021/03/02	2	25.70	10	25.55	25.55	-8	1,131	-0.71%
2021/02/26	2	25.52	1	25.60	25.65	1	1,120	0.09%
2021/02/25	0	0.00	21	25.38	25.40	-21	1,110	-1.89%
2021/02/24	0	0.00	6.1	25.42	25.30	-6.1	1,114	-0.55%
2021/02/23	0.2	25.55	4	25.60	25.60	-3.9	1,112	-0.35%
2021/02/22	2	25.30	1	25.20	25.30	1	1,089	0.09%
2021/02/19	6.1	24.94	6	25.07	25.05	0.1	1,106	0.01%
2021/02/18	1.1	24.30	2	24.63	24.80	-0.9	1,099	-0.08%
2021/02/05	0	0.00	0	24.40	24.20	0	1,113	0.00%
2021/02/04	0.1	24.20	3	24.33	24.30	-3	1,122	-0.26%
2021/02/03	1	23.90	0	0.00	23.90	1	1,132	0.09%
2021/02/01	0	0.00	1	24.20	23.90	-1	1,135	-0.09%
2021/01/29	6	23.93	5	23.90	23.90	1	1,131	0.09%
2021/01/28	7	24.06	7	24.05	24.05	0	1,128	0.00%
2021/01/27	13	24.53	1	24.55	24.35	12	1,114	1.08%
2021/01/26	14	24.98	27	24.56	24.50	-13	1,094	-1.19%
2021/01/25	5	25.45	23.6	25.69	26.05	-18.6	937	-1.98%
2021/01/22	2.8	23.65	0	0.00	23.70	2.8	806	0.35%
2021/01/21	1.8	23.91	1	23.90	23.95	0.8	800	0.10%
2021/01/20	0.3	24.30	8	24.20	24.05	-7.7	795	-0.97%
2021/01/15	9.1	24.48	1	24.60	24.45	8.1	804	1.01%
2021/01/14	0.1	24.70	11	24.85	24.85	-10.9	798	-1.37%
2021/01/13	2	24.90	0	0.00	24.85	2	801	0.25%
2021/01/11	36.3	24.91	0	0.00	24.85	36.3	789	4.60%
2021/01/08	2	24.95	1	24.90	24.85	1	791	0.13%
2021/01/07	1	25.00	3	25.00	25.00	-2	802	-0.25%
2021/01/06	2	25.35	0	0.00	25.05	2	802	0.25%
2021/01/05	0	0.00	8	25.25	25.25	-8	814	-0.98%
2021/01/04	4	25.34	11	25.38	25.40	-7	814	-0.86%
2020/12/31	19	25.46	15	25.82	25.50	4	806	0.50%
2020/12/30	18	25.45	17	25.23	25.20	1	756	0.13%
2020/12/29	4	24.95	5	24.90	24.90	-1	739	-0.14%
2020/12/28	17	24.85	15	24.85	24.85	2	742	0.27%
2020/12/25	12	24.87	14	24.95	24.85	-2	741	-0.27%
2020/12/24	0	0.00	18	24.91	24.95	-18	758	-2.37%
2020/12/23	0	0.00	20	25.00	24.95	-20	781	-2.56%
2020/12/22	0	0.00	2	24.90	25.00	-2	806	-0.25%
2020/12/21	1	24.90	0	0.00	24.90	1	836	0.12%
2020/12/18	23	24.11	17	24.72	24.75	6	847	0.71%
2020/12/16	0	0.00	1	25.10	25.00	-1	844	-0.12%
2020/12/15	0	0.00	10	24.75	24.75	-10	851	-1.17%
2020/12/14	1	24.90	0	0.00	24.90	1	851	0.12%
2020/12/11	3	24.92	3	24.85	24.85	0	862	0.00%
2020/12/08	1.8	25.18	9	25.30	25.15	-7.2	918	-0.78%
2020/12/07	2	25.20	0	0.00	25.20	2	966	0.21%
2020/12/04	8	25.60	10	25.65	25.50	-2	1,059	-0.19%
2020/12/03	0	0.00	10	25.65	25.65	-10	1,306	-0.77%
2020/12/02	5.2	26.04	5.1	25.96	26.00	0.1	1,301	0.01%
2020/11/30	3	25.53	24	25.55	25.55	-21	1,292	-1.62%
2020/11/25	1.3	25.38	48	25.34	25.30	-46.7	1,330	-3.51%
2020/11/24	3	25.40	10	25.48	25.40	-7	1,386	-0.50%
2020/11/23	5	25.69	10	25.62	25.60	-5	1,398	-0.36%
2020/11/20	0	0.00	74	25.89	25.85	-74	1,411	-5.24%
2020/11/19	6	25.80	81	25.92	25.80	-75	1,415	-5.30%
2020/11/18	18.1	25.70	1	25.80	25.70	17.1	1,423	1.20%
2020/11/17	13	25.21	42	25.30	25.30	-29	1,411	-2.06%
2020/11/16	11	25.50	11	25.50	25.50	0	1,475	0.00%
2020/11/12	0	0.00	5	24.95	24.95	-5	1,556	-0.32%
2020/11/11	1	24.90	1	24.90	24.95	0	1,579	0.00%
2020/11/06	1	24.70	1	24.80	24.50	0	1,772	0.00%
2020/11/05	1	24.50	1	24.75	24.80	0	1,881	0.00%
2020/10/29	0	0.00	0.9	24.50	24.45	-0.9	2,215	-0.04%
2020/10/28	1	24.70	0	0.00	24.50	1	2,308	0.04%
2020/10/27	10	24.90	1	24.95	24.80	9	2,315	0.39%
2020/10/26	23	24.92	3	24.90	24.90	20	2,325	0.86%
2020/10/22	10	24.40	11	24.31	24.30	-1	2,352	-0.04%
2020/10/19	85	24.52	0	0.00	24.60	85	2,442	3.48%
2020/10/16	8	24.54	30	24.52	24.40	-22	2,511	-0.88%
2020/10/15	7	24.69	25	24.49	24.45	-18	2,530	-0.71%
2020/10/14	12	25.04	35	25.00	25.00	-23	2,547	-0.90%
2020/10/13	0	0.00	12	25.10	25.05	-12	2,593	-0.46%
2020/10/12	11	24.94	10	24.85	24.75	1	2,596	0.04%
2020/10/08	10	25.13	10	25.05	25.05	0	2,634	0.00%
2020/10/07	0	0.00	10	25.10	25.10	-10	2,702	-0.37%
2020/10/06	1	25.25	0	0.00	25.15	1	2,809	0.04%
2020/10/05	1	25.15	0	0.00	25.20	1	3,192	0.03%
2020/09/30	1	25.05	2.1	25.20	25.15	-1.1	3,357	-0.03%
2020/09/28	1	24.90	2.9	25.08	25.15	-1.9	3,482	-0.05%
2020/09/25	1.5	24.52	0	0.00	24.15	1.5	3,503	0.04%
2020/09/24	45	25.24	3	24.93	25.15	42	3,506	1.20%
2020/09/23	21	25.50	0	0.00	25.50	21	3,503	0.60%
2020/09/17	1	25.85	0	0.00	25.85	1	3,938	0.03%
2020/09/16	4	25.84	0	0.00	25.75	4	3,946	0.10%
2020/09/15	0	0.00	1	25.95	25.90	-1	3,951	-0.03%
2020/09/14	1	25.80	2	26.00	25.85	-1	3,997	-0.03%
2020/09/11	12	25.83	0	0.00	25.90	12	4,159	0.29%
2020/09/10	8	26.76	2	26.93	26.70	6	4,189	0.14%
2020/09/09	37	27.07	65	27.05	26.90	-28	4,144	-0.68%
2020/09/08	72	27.31	44	27.14	27.60	28	4,067	0.69%
2020/09/03	50	26.10	0.1	26.00	26.10	49.9	3,849	1.30%
2020/09/02	2	26.25	0	0.00	26.10	2	3,837	0.05%
2020/09/01	12	26.41	10.4	26.25	26.25	1.6	3,832	0.04%
2020/08/31	20	26.85	1	27.00	26.70	19	3,814	0.50%
2020/08/28	15	27.30	16	27.28	26.85	-1	3,797	-0.03%
2020/08/27	14	26.91	3	26.72	26.80	11	3,743	0.29%
2020/08/26	0	0.00	1	26.80	26.70	-1	3,763	-0.03%
2020/08/25	0.4	26.70	3	26.87	26.70	-2.6	3,744	-0.07%
2020/08/24	1	26.95	1	26.90	26.85	0	3,749	0.00%
2020/08/21	1	26.30	4.2	26.64	26.50	-3.2	3,743	-0.09%
2020/08/20	2	26.23	2	27.15	26.30	0	3,763	0.00%
2020/08/19	3	27.22	6	27.19	26.90	-3	3,896	-0.08%
2020/08/18	6	27.06	6.1	26.98	27.05	-0.1	3,931	0.00%
2020/08/17	0.7	26.80	1	26.95	26.85	-0.3	3,879	-0.01%
2020/08/14	4	26.94	5	27.16	26.90	-1	3,847	-0.03%
2020/08/13	15	26.77	7.2	27.00	27.10	7.8	3,795	0.21%
2020/08/12	127	27.10	2	26.88	27.00	125	3,751	3.33%	大買/鉅額交易
2020/08/11	5	27.05	0	0.00	26.95	5	3,652	0.14%
2020/08/10	1	26.80	2	26.73	26.65	-1	3,546	-0.03%
2020/08/07	4.8	25.91	0	0.00	25.80	4.8	3,473	0.14%
2020/08/06	0.8	25.40	14	25.96	25.55	-13.2	3,440	-0.38%
2020/08/05	1.8	25.70	0	0.00	25.70	1.8	3,415	0.05%
2020/08/04	17	26.77	17	26.58	26.30	0	3,385	0.00%
2020/08/03	1	25.85	2	24.90	25.90	-1	3,222	-0.03%
2020/07/31	0.8	23.85	0	0.00	23.90	0.8	3,135	0.03%
2020/07/29	5.8	23.40	7	23.77	23.50	-1.2	3,168	-0.04%
2020/07/27	0.8	23.20	0	0.00	23.20	0.8	3,144	0.03%
2020/07/24	6	24.49	6	24.25	24.20	0	3,103	0.00%
2020/07/23	4.8	24.90	0	0.00	24.90	4.8	3,078	0.16%
2020/07/21	3.8	24.60	0	0.00	24.75	3.8	2,987	0.13%
2020/07/20	0	0.00	10	25.29	24.80	-10	2,963	-0.34%
2020/07/17	13	24.86	11	24.38	24.45	2	2,932	0.07%
2020/07/16	10	25.30	1	25.55	25.10	9	2,891	0.31%
2020/07/15	7	25.71	6	25.49	25.05	1	2,874	0.03%
2020/07/14	24	26.05	20	25.50	25.50	4	2,832	0.14%
2020/07/13	7	26.61	1	27.40	26.90	6	2,762	0.22%
2020/07/10	65	27.20	73	26.84	26.90	-8	2,657	-0.30%
2020/07/09	11	26.45	10.1	26.39	26.00	0.9	2,273	0.04%
2020/07/08	2	26.50	5	26.80	27.05	-3	2,109	-0.14%
2020/07/06	1	27.30	0	0.00	26.70	1	1,976	0.05%
2020/07/01	14	26.44	10	26.45	26.45	4	1,891	0.21%
2020/06/30	8	26.79	3	27.45	26.90	5	1,882	0.27%
2020/06/29	2	26.20	6	26.20	26.60	-4	1,657	-0.24%
2020/06/24	16	24.65	16	24.43	24.20	0	1,482	0.00%
2020/06/19	5	25.05	5	26.00	25.10	0	1,459	0.00%
2020/06/18	2	26.63	3	25.88	25.90	-1	1,407	-0.07%
2020/06/17	3	25.13	2	25.20	25.40	1	1,241	0.08%
2020/06/15	0	0.00	1	24.25	23.80	-1	1,184	-0.08%
2020/06/11	1	23.65	1	23.90	23.30	0	1,170	0.00%
2020/06/10	0.4	23.95	32	23.94	24.10	-31.6	1,191	-2.65%
2020/06/09	0.8	23.60	0	0.00	23.65	0.8	1,175	0.07%
2020/06/08	0.8	23.20	0	0.00	23.35	0.8	1,176	0.07%
2020/06/05	0	0.00	3	23.47	23.50	-3	1,177	-0.25%
2020/06/04	2	23.35	0	0.00	23.50	2	1,200	0.17%
2020/06/03	10	23.26	0	0.00	23.25	10	1,207	0.83%
2020/06/02	20	23.70	2	23.10	23.10	18	1,203	1.50%
2020/06/01	2	23.88	0	0.00	23.75	2	1,165	0.17%
2020/05/29	3	23.87	1	23.90	23.95	2	1,160	0.17%
2020/05/28	1	24.25	1	24.10	24.20	0	1,149	0.00%
2020/05/27	4	24.56	3	24.55	24.35	1	1,141	0.09%
2020/05/26	6	27.22	8	26.69	25.35	-2	1,098	-0.18%
2020/05/25	0	0.00	26	26.33	26.40	-26	898	-2.89%
2020/05/22	0	0.00	1	24.00	24.00	-1	817	-0.12%
2020/05/21	1	24.00	1	24.10	24.10	0	816	0.00%
2020/05/20	5	23.80	0	0.00	23.90	5	816	0.61%
2020/05/19	0	0.00	0.1	23.75	23.90	-0.1	814	-0.02%
2020/05/18	0	0.00	1	24.05	23.85	-1	810	-0.12%
2020/05/15	0.9	23.25	0	0.00	23.40	0.9	797	0.12%
2020/05/14	0.8	22.85	0	0.00	22.90	0.8	795	0.10%
2020/05/12	2.8	23.31	0	0.00	23.40	2.8	831	0.34%
2020/05/11	1.8	23.19	2	23.10	23.15	-0.2	836	-0.02%
2020/05/08	12.8	23.78	0	0.00	23.45	12.8	839	1.52%
2020/05/07	1	24.15	0	0.00	24.20	1	838	0.12%
2020/05/06	1.8	24.33	2	23.98	24.35	-0.2	839	-0.02%
2020/05/05	0.8	23.10	0	0.00	23.30	0.8	802	0.10%
2020/05/04	0	0.00	1	23.15	23.00	-1	833	-0.12%
2020/04/29	2	22.85	0	0.00	22.90	2	931	0.21%
2020/04/24	0	22.20	0	0.00	22.20	0	1,094	0.00%
2020/04/23	0.3	22.10	0	0.00	22.10	0.3	1,091	0.03%
2020/04/22	1	21.25	1	21.80	21.85	0	1,088	0.00%
2020/04/21	0	0.00	3	22.37	21.70	-3	1,086	-0.28%
2020/04/17	2	21.40	0	0.00	21.40	2	1,068	0.19%
2020/04/14	1	21.30	0	0.00	21.30	1	1,059	0.09%
2020/04/13	0	0.00	10	21.20	21.20	-10	1,060	-0.94%
2020/04/10	0	0.00	1	20.95	21.00	-1	1,055	-0.09%
2020/04/08	1	20.05	0	0.00	20.20	1	1,042	0.10%
2020/04/06	0	0.00	8	19.95	20.05	-8	1,033	-0.77%
2020/03/27	0	0.00	2	18.75	18.30	-2	983	-0.20%
2020/03/25	0	0.00	1	17.30	17.15	-1	1,027	-0.10%
2020/03/24	1	16.25	0	0.00	16.10	1	1,018	0.10%
2020/03/19	0	0.00	2.3	15.69	15.70	-2.3	986	-0.23%
2020/03/18	0	0.00	1	17.85	17.35	-1	963	-0.10%
2020/03/16	2	19.50	8	19.31	19.10	-6	946	-0.63%
2020/03/13	1	19.10	0	0.00	19.55	1	938	0.11%
2020/03/12	3	21.33	10	22.10	21.10	-7	902	-0.78%
2020/03/11	0	0.00	0.1	22.65	22.65	-0.1	882	-0.01%
2020/03/10	1	22.15	0	0.00	22.50	1	877	0.11%
2020/03/09	16	23.54	0	0.00	22.90	16	869	1.84%
2020/03/06	0	23.10	0	0.00	23.10	0	842	0.00%
2020/03/03	0	0.00	1	22.35	22.30	-1	922	-0.11%
2020/03/02	1	22.30	10	22.20	22.20	-9	964	-0.93%
2020/02/27	1	22.80	0	0.00	22.75	1	962	0.10%
2020/02/24	1	23.70	0	0.00	23.75	1	986	0.10%
2020/02/14	0	0.00	1	23.60	23.65	-1	968	-0.10%
2020/02/11	1	23.65	0	0.00	23.60	1	925	0.11%
2020/02/10	1	23.80	0	0.00	23.70	1	920	0.11%
2020/02/05	1	24.25	4	24.25	23.85	-3	892	-0.34%
2020/02/04	2	23.83	2	24.03	23.85	0	878	0.00%
2020/02/03	3	24.43	5	24.64	24.20	-2	848	-0.24%
2020/01/31	10	26.23	11	25.30	24.80	-1	846	-0.12%
2020/01/30	15	25.80	40.2	25.99	26.45	-25.2	761	-3.32%
2020/01/17	0	0.00	1	24.05	24.05	-1	587	-0.17%
2020/01/16	1	24.00	0	0.00	24.05	1	592	0.17%
2020/01/14	10	24.06	0	0.00	24.10	10	605	1.65%
2020/01/13	1	24.10	1	24.20	24.20	0	606	0.00%
2020/01/10	3	24.08	2	24.10	24.05	1	608	0.16%
2020/01/06	5.4	24.11	0	0.00	24.10	5.4	626	0.86%
2020/01/03	11.8	24.31	0	0.00	24.20	11.8	636	1.85%
2020/01/02	1.8	24.27	0	0.00	24.45	1.8	645	0.28%
2019/12/31	5	24.17	2	24.30	24.30	3	652	0.46%
2019/12/30	0	0.00	3	24.35	24.25	-3	664	-0.45%
2019/12/26	0.5	24.10	3	24.25	24.25	-2.5	665	-0.38%
2019/12/25	0	0.00	1.1	24.48	24.35	-1.1	667	-0.17%
2019/12/23	6.5	24.68	0	0.00	24.60	6.5	685	0.95%
2019/12/20	5	24.70	0	0.00	24.95	5	657	0.76%
2019/12/19	1.5	24.18	0	0.00	24.25	1.5	624	0.24%
2019/12/18	0.5	24.20	0	0.00	24.30	0.5	625	0.08%
2019/12/16	1	24.10	0	0.00	24.10	1	635	0.16%
2019/12/13	0	0.00	0.5	24.05	24.05	-0.5	638	-0.08%
2019/12/12	0	24.05	0	0.00	24.05	0	632	0.00%
2019/12/11	0	0.00	1	24.30	24.30	-1	628	-0.16%
2019/12/10	1.9	24.27	0	0.00	24.30	1.9	627	0.30%
2019/12/09	0	0.00	1	24.25	24.30	-1	630	-0.16%
2019/12/06	1	24.45	0	0.00	24.30	1	630	0.16%
2019/12/03	1	24.35	1	24.50	24.50	0	697	0.00%
2019/12/02	2	24.42	0	0.00	24.55	2	717	0.28%
2019/11/29	5	25.00	0	0.00	24.80	5	711	0.70%
2019/11/28	34.8	25.48	20	25.35	25.35	14.8	699	2.12%
2019/11/27	0.8	25.15	3.3	24.87	25.15	-2.5	624	-0.39%
2019/11/26	0.6	24.50	2	24.45	24.50	-1.4	614	-0.23%
2019/11/25	2.8	24.76	0	0.00	24.65	2.8	607	0.46%
2019/11/22	2	24.43	0	0.00	24.45	2	587	0.34%
2019/11/21	2	24.30	0	0.00	24.25	2	578	0.35%
2019/11/13	1	24.00	0	0.00	23.95	1	588	0.17%
2019/11/11	0	0.00	0.1	24.00	23.90	-0.1	596	-0.02%
2019/11/08	0	24.00	1	24.00	24.00	-1	614	-0.16%
2019/11/06	0.2	24.20	0	0.00	24.20	0.2	636	0.03%
2019/11/05	0	24.20	0	0.00	24.20	0	637	0.00%
2019/10/29	0	0.00	2	24.00	24.00	-2	601	-0.33%
2019/10/24	1	24.05	0	0.00	24.05	1	606	0.17%
2019/10/23	1	24.05	0	0.00	24.05	1	606	0.16%
2019/10/21	0	0.00	0.6	24.25	24.25	-0.6	596	-0.10%
2019/10/15	1	24.45	0	0.00	24.30	1	596	0.17%
2019/10/08	1	24.70	0	0.00	24.65	1	587	0.17%
2019/10/07	1	24.85	0	0.00	24.80	1	600	0.17%
2019/10/04	1	25.00	0	0.00	25.00	1	610	0.16%
2019/10/03	1	25.30	0	0.00	25.20	1	605	0.17%
2019/09/26	0	0.00	1	26.00	26.05	-1	612	-0.16%
2019/09/11	1	25.70	0	0.00	25.55	1	596	0.17%
2019/09/10	1	25.80	1	25.70	25.60	0	596	0.00%
2019/09/05	1	26.10	1	25.85	25.85	0	560	0.00%
2019/09/02	3	25.00	0	0.00	25.05	3	498	0.60%
2019/08/29	2	25.40	1	25.25	25.25	1	508	0.20%
2019/08/27	0	0.00	0	24.90	24.75	0	479	0.00%
2019/08/26	0	0.00	0.5	24.85	24.70	-0.5	480	-0.09%
2019/08/22	1	24.85	0	0.00	25.00	1	488	0.20%
2019/08/21	1	25.00	0	0.00	25.00	1	485	0.21%
2019/08/20	1	25.05	0	0.00	25.10	1	475	0.21%
2019/08/19	1	25.15	0	0.00	25.10	1	478	0.21%
2019/08/15	1	25.30	0	0.00	25.35	1	483	0.21%
2019/08/07	1	24.90	0	0.00	25.00	1	532	0.19%
2019/07/31	2	25.28	0	0.00	25.30	2	636	0.31%
2019/07/23	1	26.40	0	0.00	26.25	1	626	0.16%
2019/07/22	6	26.48	0	0.00	26.40	6	632	0.95%
2019/07/11	1	26.70	0	0.00	27.00	1	613	0.16%
2019/07/09	0.5	30.20	0	0.00	30.40	0.5	577	0.09%
2019/07/08	0	0.00	3	30.58	30.50	-3	572	-0.52%
2019/06/26	1	30.00	0	0.00	30.00	1	606	0.16%
2019/06/20	0	0.00	1	29.85	29.85	-1	644	-0.16%
2019/06/18	0	0.00	1	29.60	29.75	-1	647	-0.15%
2019/06/12	0	0.00	2	29.00	29.10	-2	668	-0.30%
2019/06/11	0	0.00	1	28.85	29.05	-1	676	-0.15%
2019/06/10	0	0.00	0.1	28.95	28.95	-0.1	682	-0.02%
2019/06/06	2	28.55	2	29.00	28.80	0	689	0.00%
2019/06/05	1	29.05	0	0.00	29.10	1	684	0.15%
2019/06/04	0	0.00	6	29.13	29.30	-6	698	-0.86%
2019/06/03	0	0.00	3	29.20	29.50	-3	697	-0.43%
2019/05/30	2	29.73	0	29.55	29.50	2	693	0.29%
2019/05/28	1	30.00	0	0.00	30.00	1	688	0.15%
2019/05/27	1	29.95	0	0.00	30.05	1	691	0.14%
2019/05/22	3	29.95	0	0.00	30.10	3	696	0.43%
2019/05/20	0	0.00	3	30.50	30.20	-3	710	-0.42%
2019/05/17	0	0.00	3	30.03	30.20	-3	719	-0.42%
2019/05/16	3	29.35	2	29.83	30.20	1	757	0.13%
2019/05/14	0.5	30.05	0	0.00	30.20	0.5	749	0.07%
2019/05/13	0	0.00	1	30.45	30.20	-1	739	-0.14%
2019/05/10	5.3	29.97	0	0.00	30.10	5.3	713	0.74%
2019/05/09	0	0.00	2	29.95	30.05	-2	698	-0.29%
2019/05/06	0.4	29.10	1	29.25	29.25	-0.6	636	-0.09%
2019/04/24	0	29.10	0	0.00	29.20	0	624	0.00%
2019/04/18	0	0.00	15	29.13	28.90	-15	632	-2.37%
2019/04/16	0	0.00	15	29.18	29.30	-15	657	-2.28%
2019/04/15	0	0.00	1	29.25	29.30	-1	668	-0.15%
2019/04/12	1	29.00	1	29.00	29.25	0	729	0.00%
2019/04/10	0	0.00	8	29.69	29.50	-8	764	-1.05%
2019/04/09	0	0.00	1	29.10	29.20	-1	741	-0.13%
2019/04/02	0	28.90	0	0.00	28.90	0	740	0.00%
2019/03/28	0.9	28.90	0	0.00	28.90	0.9	736	0.12%
2019/03/27	0	0.00	1	28.40	28.35	-1	721	-0.14%
2019/03/25	1	27.90	0	0.00	27.75	1	752	0.13%
2019/03/20	1	28.05	0	0.00	28.05	1	766	0.13%
2019/03/19	3	28.47	0	0.00	28.10	3	766	0.39%
2019/03/18	0	0.00	4	28.80	28.65	-4	762	-0.52%
2019/03/13	2	29.05	0	0.00	29.10	2	760	0.26%
2019/03/12	1	28.95	0	0.00	29.05	1	756	0.13%
2019/03/08	5	29.12	1	29.25	29.20	4	759	0.53%
2019/03/06	0	0.00	2	28.80	28.85	-2	752	-0.27%
2019/03/04	0	0.00	2	28.85	29.10	-2	764	-0.26%
2019/02/26	1	28.75	0	0.00	28.75	1	764	0.13%
2019/02/25	1	28.60	0	0.00	28.65	1	766	0.13%
2019/02/22	1	28.70	0	0.00	28.80	1	761	0.13%
2019/02/20	0	0.00	5	29.35	29.30	-5	752	-0.66%
2019/02/19	22	29.58	0	0.00	29.30	22	744	2.96%
2019/02/18	4	29.70	6	29.69	29.70	-2	729	-0.27%
2019/02/15	10	29.55	0	0.00	29.15	10	702	1.42%
2019/02/14	0	0.00	3	28.77	28.90	-3	662	-0.45%
2019/01/29	0	0.00	1	27.50	27.50	-1	644	-0.16%
2019/01/25	2	27.80	0	0.00	27.75	2	648	0.31%
2019/01/16	1	27.85	0	0.00	27.65	1	687	0.15%
2019/01/15	1	28.00	0	0.00	27.75	1	695	0.14%
2019/01/14	1	28.45	1	28.20	28.20	0	693	0.00%
2019/01/09	0	0.00	2	28.70	28.60	-2	765	-0.26%
2019/01/08	0	0.00	1	29.30	29.00	-1	781	-0.13%
2019/01/04	5	28.80	0	0.00	28.60	5	761	0.66%
2018/12/26	0	0.00	1.1	27.73	27.20	-1.1	853	-0.13%
2018/12/25	0	0.00	1	27.60	27.60	-1	927	-0.11%
2018/12/22	1	27.85	0	0.00	27.80	1	924	0.11%
2018/12/21	0	0.00	1	28.20	28.05	-1	933	-0.11%
2018/12/18	0	0.00	7	28.55	28.35	-7	919	-0.76%
2018/12/13	0	0.00	1	27.65	27.85	-1	868	-0.12%
2018/12/10	0	27.30	1	27.50	27.30	-1	877	-0.11%
2018/12/07	1	27.15	0	0.00	27.90	1	893	0.11%
2018/12/06	2	26.95	1	26.95	26.70	1	896	0.11%
2018/12/05	0	0.00	4	26.85	27.05	-4	909	-0.44%
2018/12/04	1	27.50	0	0.00	27.50	1	930	0.11%
2018/12/03	0	0.00	2	27.35	27.50	-2	944	-0.21%
2018/11/23	2	25.90	0	0.00	26.00	2	933	0.21%
2018/11/22	0.5	26.00	0	0.00	26.00	0.5	936	0.05%
2018/11/20	11	26.01	0	0.00	26.20	11	961	1.14%
2018/11/19	1	26.35	0	0.00	26.35	1	965	0.10%
2018/11/12	0	0.00	7	26.05	26.00	-7	973	-0.72%
2018/11/09	2	25.25	0	0.00	25.20	2	974	0.21%
2018/11/08	0	0.00	1	25.20	25.05	-1	983	-0.10%
2018/11/07	1	24.90	0	0.00	25.00	1	992	0.10%
2018/11/05	1	25.15	0	0.00	24.95	1	1,053	0.09%
2018/11/01	0	0.00	0	25.25	25.15	0	1,157	0.00%
2018/10/25	2	25.15	1	25.20	24.95	1	1,360	0.07%
2018/10/24	3	26.13	0	0.00	26.00	3	1,366	0.22%
2018/10/23	3	27.10	0	0.00	26.60	3	1,413	0.21%
2018/10/22	1	27.00	0	0.00	27.20	1	1,420	0.07%
2018/10/19	0	0.00	1	27.30	27.00	-1	1,446	-0.07%
2018/10/18	0	0.00	1	27.75	27.30	-1	1,454	-0.07%
2018/10/17	3	27.60	0	0.00	27.45	3	1,454	0.21%
2018/10/16	2	26.73	24.9	26.97	27.30	-22.9	1,395	-1.64%
2018/10/15	0	0.00	4	26.00	26.00	-4	1,407	-0.28%
2018/10/12	2	26.05	0	0.00	26.35	2	1,415	0.14%
2018/10/11	28	26.16	40	25.63	25.65	-12	1,428	-0.84%
2018/10/09	7	28.50	6	28.75	28.20	1	1,419	0.07%
2018/10/05	2	28.50	1	28.45	27.90	1	1,380	0.07%
2018/10/04	6	28.70	5	28.60	28.50	1	1,463	0.07%
2018/10/03	10	28.57	16	28.34	29.20	-6	1,480	-0.41%
2018/10/02	1	27.75	0	0.00	27.60	1	1,423	0.07%
2018/10/01	1	27.60	1	27.90	27.80	0	1,468	0.00%
2018/09/28	1	27.50	0	0.00	27.60	1	1,474	0.07%
2018/09/26	2	27.93	0	0.00	27.80	2	1,482	0.13%
2018/09/21	1	27.70	0	0.00	27.65	1	1,499	0.07%
2018/09/20	0	0.00	1	27.50	27.50	-1	1,500	-0.07%
2018/09/19	0.1	27.60	0	0.00	27.60	0.1	1,501	0.01%
2018/09/18	1	27.65	1	27.90	27.60	0	1,501	0.00%
2018/09/17	2	27.85	0	0.00	27.70	2	1,505	0.13%
2018/09/14	0	28.20	0	28.20	28.20	0	1,507	0.00%
2018/09/13	0	0.00	29	28.40	28.30	-29	1,512	-1.92%
2018/09/12	19	27.93	0	0.00	28.00	19	1,517	1.25%
2018/09/10	10	28.05	0	0.00	27.55	10	1,512	0.66%
2018/09/07	1	27.50	0	0.00	27.55	1	1,505	0.07%
2018/09/04	2	28.10	0	0.00	28.15	2	1,571	0.13%
2018/09/03	0	0.00	1	28.30	28.05	-1	1,607	-0.06%
2018/08/31	0	0.00	1	28.65	28.50	-1	1,626	-0.06%
2018/08/29	1	28.25	0	0.00	28.25	1	1,645	0.06%
2018/08/28	1	28.25	0	0.00	28.30	1	1,677	0.06%
2018/08/24	0	28.20	0	0.00	27.95	0	1,839	0.00%
2018/08/21	0	0.00	2	29.10	29.00	-2	1,885	-0.11%
2018/08/17	0	0.00	1	29.25	29.00	-1	1,929	-0.05%
2018/08/16	1	28.70	0	0.00	29.15	1	1,952	0.05%
2018/08/15	1	29.60	30	29.61	29.55	-29	1,984	-1.46%
2018/08/14	1	30.15	1	30.30	30.50	0	2,000	0.00%
2018/08/13	2	30.15	1	31.05	29.85	1	2,015	0.05%
2018/08/10	4	31.40	0	0.00	31.25	4	2,022	0.20%
2018/08/09	1	31.75	5	31.65	31.70	-4	2,068	-0.19%
2018/08/08	1	34.35	0	0.00	34.35	1	2,311	0.04%
2018/08/07	1	35.00	8	34.85	34.70	-7	2,341	-0.30%
2018/08/06	5	35.40	3	34.70	35.45	2	2,304	0.09%
2018/08/03	1	34.10	0	0.00	34.00	1	2,239	0.04%
2018/08/02	1	33.80	0	0.00	33.80	1	2,251	0.04%
2018/07/30	0	0.00	1	34.10	33.85	-1	2,309	-0.04%
2018/07/27	0.2	33.55	0	0.00	33.80	0.2	2,352	0.01%
2018/07/26	4	33.70	1	33.65	33.60	3	2,728	0.11%
2018/07/25	0	0.00	1	33.35	33.20	-1	2,989	-0.03%
2018/07/24	1	32.90	0	0.00	32.95	1	2,996	0.03%
2018/07/16	1	33.50	0	0.00	33.60	1	3,053	0.03%
2018/07/13	0	0.00	0.1	33.45	33.45	-0.1	3,045	0.00%
2018/07/12	31	33.80	0	33.85	33.90	31	3,025	1.02%
2018/07/11	0	0.00	12	33.55	33.55	-12	2,937	-0.41%
2018/07/10	4	32.14	0	0.00	32.05	4	2,901	0.14%
2018/07/09	11	32.36	12	32.56	32.50	-1	2,948	-0.03%
2018/07/05	1	30.60	0	0.00	30.35	1	2,951	0.03%
2018/07/04	1	31.20	0	0.00	30.55	1	3,005	0.03%
2018/07/03	0	0.00	1	31.95	31.10	-1	3,174	-0.03%
2018/06/29	3	32.28	0	0.00	32.30	3	3,262	0.09%
2018/06/26	2	32.78	2	32.60	32.55	0	3,388	0.00%
2018/06/25	0	0.00	5	33.00	32.85	-5	3,392	-0.15%
2018/06/22	1	33.00	0	0.00	33.00	1	3,400	0.03%
2018/06/21	2	32.85	1	32.55	33.40	1	3,430	0.03%
2018/06/20	1	32.60	0	0.00	32.25	1	3,430	0.03%
2018/06/14	0	0.00	5	34.00	33.20	-5	3,521	-0.14%
2018/06/13	2	34.05	0	0.00	33.75	2	3,533	0.06%
2018/06/11	5	33.89	1	34.10	33.80	4	3,678	0.11%
2018/06/07	2	33.58	0	0.00	33.25	2	3,665	0.05%
2018/06/06	1	33.65	0	0.00	33.65	1	3,669	0.03%
2018/06/05	20	33.63	90	34.02	33.65	-70	3,704	-1.89%
2018/06/04	122	34.89	23	34.52	34.35	99	3,699	2.68%	大買/
2018/06/01	5	33.45	6	33.26	33.90	-1	3,653	-0.03%
2018/05/31	1	32.60	1	32.95	32.95	0	3,601	0.00%
2018/05/30	1	31.90	0	0.00	31.80	1	3,574	0.03%
2018/05/29	0	0.00	1	32.45	32.35	-1	3,554	-0.03%
2018/05/25	1	32.75	0	0.00	32.65	1	3,525	0.03%
2018/05/24	1	33.70	0	0.00	33.40	1	3,497	0.03%
2018/05/23	1	33.30	1	33.55	33.60	0	3,467	0.00%
2018/05/21	2	33.73	0	0.00	33.65	2	3,393	0.06%
2018/05/18	0	0.00	1	34.15	33.65	-1	3,374	-0.03%
2018/05/17	4	33.94	2	33.78	33.60	2	3,329	0.06%
2018/05/16	6	35.03	4	34.96	34.70	2	3,257	0.06%
2018/05/15	0	0.00	1	32.80	32.95	-1	2,953	-0.03%
2018/05/09	7	31.59	8	31.04	30.95	-1	2,786	-0.04%
2018/05/08	1	31.95	1	32.30	31.50	0	2,755	0.00%
2018/05/07	15	32.34	20	32.20	32.00	-5	2,724	-0.18%
2018/05/04	2	32.18	4	31.60	31.80	-2	2,672	-0.07%
2018/05/03	20	33.23	9	34.06	31.95	11	2,570	0.43%
2018/05/02	11	32.95	3	32.88	33.05	8	2,180	0.37%
2018/04/30	0	0.00	3	30.50	30.05	-3	1,896	-0.16%
2018/04/25	1	30.20	0	0.00	30.30	1	1,828	0.05%
2018/04/24	1	29.95	0	0.00	29.10	1	1,763	0.06%
2018/04/18	0	0.00	1	29.60	29.40	-1	1,738	-0.06%
2018/04/17	1	29.20	1	29.70	29.20	0	1,731	0.00%
2018/04/16	2	30.60	0	0.00	30.10	2	1,714	0.12%
2018/04/13	2	32.13	2	31.30	31.10	0	1,682	0.00%
2018/04/12	2	31.03	2	31.43	31.70	0	1,614	0.00%
2018/04/11	4	31.25	3	31.37	31.65	1	1,573	0.06%
2018/04/10	2	32.15	0	0.00	31.05	2	1,546	0.13%
2018/04/09	7	32.75	45	32.78	32.55	-38	1,485	-2.56%
2018/04/03	41	30.49	11	31.09	31.40	30	1,300	2.31%
2018/04/02	4	30.06	9	29.63	29.55	-5	1,203	-0.42%
2018/03/27	0	0.00	1	29.55	29.65	-1	1,034	-0.10%
2018/03/26	1	30.20	0	0.00	30.00	1	1,016	0.10%
2018/03/23	0	0.00	2	28.85	28.70	-2	971	-0.21%
2018/03/22	1	30.00	0	0.00	29.50	1	944	0.11%
2018/03/21	5	30.95	0	0.00	30.60	5	906	0.55%
2018/03/20	10	31.33	0	0.00	31.20	10	870	1.15%
2018/03/16	0	0.00	7	30.64	30.70	-7	782	-0.89%
2018/03/15	3	29.77	5	30.06	30.70	-2	646	-0.31%
2018/03/13	0	0.00	0.1	28.05	28.05	-0.1	526	-0.02%
2018/03/09	2	29.40	5	29.63	29.20	-3	496	-0.60%
2018/03/08	5	29.55	1	28.95	29.00	4	444	0.90%
2018/03/07	5	29.45	2	28.80	29.30	3	415	0.72%
2018/03/05	0	0.00	1	27.85	27.70	-1	319	-0.31%
2018/02/23	0	0.00	0.8	27.00	27.00	-0.8	294	-0.26%
2018/02/09	0	0.00	1	24.30	25.60	-1	292	-0.34%
2018/02/08	0	0.00	1	25.65	25.60	-1	290	-0.34%
2018/02/06	4	25.58	0	0.00	25.60	4	288	1.39%
2018/01/25	0	26.50	1	26.75	26.65	-1	272	-0.36%
2018/01/22	1	26.80	0	0.00	26.80	1	259	0.39%
2018/01/19	0	0.00	20	27.30	27.05	-20	256	-7.81%
2018/01/18	0	0.00	1	27.30	27.20	-1	253	-0.39%
2018/01/16	1	27.85	1	28.40	27.60	0	244	0.00%
2018/01/15	1	26.95	0	0.00	26.90	1	202	0.49%
2018/01/05	0	0.00	10	26.20	26.25	-10	187	-5.33%