健喬 (4114)-凱基-桃園券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
38.55
漲跌
▼0.30
漲幅
-0.77%
成交量
430張
產業
上櫃生技醫療類股▼0.33%
253人加入追蹤

立即追蹤
本地時間:13:30

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

健喬 (4114)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	38.75	2	38.75	38.85	0	1,214	0.00%
2024/04/25	1.1	38.19	0	0.00	38.10	1.1	1,219	0.09%
2024/04/24	2	38.25	0	0.00	38.20	2	1,251	0.16%
2024/04/23	0	0.00	1	38.15	38.15	-1	1,264	-0.08%
2024/04/22	0	37.90	0.3	38.10	37.85	-0.3	1,271	-0.02%
2024/04/19	2	38.23	0	0.00	37.90	2	1,266	0.16%
2024/04/18	0	38.70	0	0.00	38.70	0	1,253	0.00%
2024/04/16	1.1	38.19	1	38.15	37.95	0.1	1,257	0.01%
2024/04/12	0	0.00	2	39.20	39.10	-2	1,289	-0.16%
2024/04/10	0.1	39.50	0	0.00	39.40	0.1	1,331	0.01%
2024/04/09	3	39.80	1	39.80	39.70	2	1,452	0.14%
2024/04/08	0	0.00	2	39.83	39.90	-2	1,450	-0.14%
2024/04/03	2	39.50	0	0.00	39.75	2	1,447	0.14%
2024/04/02	1	39.80	0.1	39.95	39.85	0.9	1,450	0.06%
2024/04/01	0	0.00	2	40.00	39.95	-2	1,452	-0.14%
2024/03/28	0	0.00	2	40.10	39.55	-2	1,446	-0.14%
2024/03/27	0	39.60	4.1	39.60	39.85	-4.1	1,441	-0.28%
2024/03/26	0	0.00	2.1	39.10	38.80	-2.1	1,468	-0.14%
2024/03/25	0	39.30	0	0.00	39.15	0	1,485	0.00%
2024/03/22	0	0.00	15	38.98	38.95	-15	1,500	-1.00%
2024/03/20	1	39.10	10	38.90	39.00	-9	1,535	-0.59%
2024/03/19	0	39.10	4	39.15	39.15	-4	1,564	-0.26%
2024/03/18	1	38.90	1	38.90	38.85	0	1,575	0.00%
2024/03/15	6	38.82	1	38.80	38.60	5	1,628	0.31%
2024/03/14	0	0.00	2	39.05	39.05	-2	1,648	-0.12%
2024/03/13	2	38.75	0.1	38.90	38.65	1.9	1,666	0.11%
2024/03/12	0	0.00	10	37.80	37.95	-10	1,667	-0.60%
2024/03/11	0	37.60	5	37.55	37.60	-5	1,708	-0.29%
2024/03/08	2	37.68	0	0.00	37.55	2	1,864	0.11%
2024/03/07	0.5	38.80	12	38.30	38.80	-11.5	1,972	-0.58%
2024/03/06	1	38.70	0	0.00	38.65	1	2,221	0.05%
2024/03/05	1	38.80	0	0.00	38.80	1	2,315	0.04%
2024/03/04	1	38.60	22.3	38.61	38.75	-21.3	2,434	-0.87%
2024/03/01	2	38.85	13	38.83	38.90	-11	3,161	-0.35%
2024/02/26	8	38.57	50.1	38.77	39.20	-42.1	3,455	-1.22%
2024/02/23	17	38.84	35	38.57	38.50	-18	3,440	-0.52%
2024/02/22	1	39.15	0.3	39.10	39.05	0.7	3,426	0.02%
2024/02/21	0	39.25	0	0.00	39.30	0	3,421	0.00%
2024/02/20	1	39.10	9	39.21	39.25	-8	3,413	-0.23%
2024/02/19	3	39.32	1	39.25	39.25	2	3,405	0.06%
2024/02/16	2	39.28	9	39.20	39.35	-7	3,391	-0.21%
2024/02/15	0	0.00	2	38.73	38.70	-2	3,348	-0.06%
2024/02/02	1	37.50	1	37.85	37.45	0	3,323	0.00%
2024/02/01	0	0.00	0.7	37.60	37.60	-0.7	3,326	-0.02%
2024/01/30	1	37.85	0	0.00	37.65	1	3,359	0.03%
2024/01/29	1	37.80	1	37.80	37.80	0	3,360	0.00%
2024/01/26	1	37.80	1	37.75	37.75	0	3,360	0.00%
2024/01/24	0	0.00	0.5	38.00	37.90	-0.5	3,389	-0.01%
2024/01/18	6.1	37.72	1	37.10	37.10	5.1	3,463	0.15%
2024/01/17	3.2	37.67	4	38.10	37.40	-0.8	3,431	-0.02%
2024/01/16	5	38.30	3.2	38.47	38.30	1.8	3,413	0.05%
2024/01/15	0	0.00	1.8	38.59	38.60	-1.8	3,405	-0.05%
2024/01/12	0	0.00	1	38.45	38.20	-1	3,406	-0.03%
2024/01/11	0	0.00	3	38.40	38.55	-3	3,402	-0.09%
2024/01/09	4	38.44	0	0.00	38.40	4	3,408	0.12%
2024/01/08	1	39.30	1	39.60	39.30	0	3,366	0.00%
2024/01/05	22	39.77	1	39.50	39.50	21	3,347	0.63%
2024/01/04	0	0.00	1	39.10	39.15	-1	3,316	-0.03%
2024/01/03	17	39.94	13	39.41	39.35	4	3,307	0.12%
2024/01/02	1	38.70	1	38.80	38.85	0	3,165	0.00%
2023/12/28	0	0.00	4	38.65	38.40	-4	3,157	-0.13%
2023/12/27	12	38.60	1	38.70	38.60	11	3,147	0.35%
2023/12/25	3.5	38.76	0	0.00	38.50	3.5	3,137	0.11%
2023/12/22	6	39.24	0	0.00	39.15	6	3,119	0.19%
2023/12/21	3	39.80	60.6	39.80	39.75	-57.6	3,101	-1.86%
2023/12/20	4	39.33	0	0.00	39.30	4	3,043	0.13%
2023/12/19	4	38.90	2	39.25	38.95	2	3,013	0.07%
2023/12/18	0.2	39.20	2	39.13	39.10	-1.8	2,994	-0.06%
2023/12/15	3	38.63	1	38.85	38.70	2	2,972	0.07%
2023/12/14	22.3	38.51	4	38.66	38.35	18.3	2,962	0.62%
2023/12/13	2.8	38.66	1	38.90	38.65	1.8	2,934	0.06%
2023/12/12	10.3	39.15	2	39.10	38.90	8.3	2,911	0.28%
2023/12/11	6	39.79	0	0.00	39.65	6	2,855	0.21%
2023/12/08	13.3	40.29	1	40.20	40.10	12.3	2,830	0.43%
2023/12/07	24.4	40.97	4	41.35	40.75	20.4	2,789	0.73%
2023/12/06	2.1	41.30	2	41.50	41.50	0.1	2,751	0.00%
2023/12/05	8.2	42.20	2	42.15	41.50	6.2	2,718	0.23%
2023/12/04	3	41.95	5	42.03	41.95	-2	2,575	-0.08%
2023/12/01	26.7	41.36	17.3	41.72	41.30	9.4	2,423	0.39%
2023/11/30	12.6	40.67	23.1	40.67	40.20	-10.5	2,155	-0.49%
2023/11/29	7.5	41.21	3	41.55	41.10	4.5	2,056	0.22%
2023/11/28	45	42.13	35.1	41.42	42.00	9.9	1,935	0.51%
2023/11/27	10	41.55	30.8	41.44	41.55	-20.8	1,209	-1.72%
2023/11/24	1	37.95	0	0.00	37.80	1	907	0.11%
2023/11/21	0	0.00	10.9	37.66	37.80	-10.9	910	-1.20%
2023/11/17	0	0.00	0.2	37.60	37.60	-0.2	918	-0.02%
2023/11/16	1	37.45	0	0.00	37.55	1	921	0.11%
2023/11/15	2	37.00	0	0.00	37.05	2	925	0.22%
2023/11/13	12	37.02	1.1	36.80	36.60	10.9	948	1.15%
2023/11/10	1	37.80	0	0.00	37.00	1	950	0.11%
2023/11/09	6	37.38	0	0.00	37.25	6	960	0.62%
2023/11/08	0	0.00	1.2	37.83	37.70	-1.2	1,053	-0.11%
2023/11/07	3	37.60	5	38.00	37.75	-2	1,076	-0.19%
2023/11/06	5	37.35	0	0.00	37.40	5	1,074	0.47%
2023/11/03	3	37.73	0	0.00	37.30	3	1,084	0.28%
2023/11/02	0	0.00	5	37.39	37.35	-5	1,173	-0.43%
2023/11/01	7.1	37.89	1	38.15	37.35	6.1	1,269	0.48%
2023/10/31	0.1	37.60	1	37.65	37.55	-0.9	1,287	-0.07%
2023/10/30	17	37.97	7	37.95	37.90	10	1,296	0.77%
2023/10/27	1	37.40	0	0.00	37.40	1	1,247	0.08%
2023/10/26	0	0.00	1	36.30	36.25	-1	1,248	-0.08%
2023/10/23	1	36.20	1	36.30	36.05	0	1,293	0.00%
2023/10/20	1.6	35.64	0	0.00	35.75	1.6	1,326	0.12%
2023/10/19	1	36.25	2.6	36.49	36.00	-1.6	1,347	-0.12%
2023/10/18	0	0.00	1	35.70	35.65	-1	1,367	-0.07%
2023/10/17	14	36.80	10	36.30	36.15	4	1,396	0.29%
2023/10/13	3	37.20	10	37.20	36.85	-7	1,476	-0.47%
2023/10/12	14	36.95	0	0.00	36.95	14	1,508	0.93%
2023/10/11	17	37.40	0	0.00	37.05	17	1,527	1.11%
2023/10/05	0	0.00	0.4	37.69	37.60	-0.4	1,567	-0.03%
2023/10/02	1	37.90	0	0.00	37.80	1	1,670	0.06%
2023/09/28	10	37.75	0.4	37.95	37.95	9.6	1,689	0.57%
2023/09/27	2	37.95	0	0.00	37.95	2	1,699	0.12%
2023/09/26	3	37.70	0	0.00	37.70	3	1,728	0.17%
2023/09/25	0	0.00	1.4	38.19	38.15	-1.4	1,753	-0.08%
2023/09/21	2	37.90	6	37.15	37.10	-4	1,799	-0.22%
2023/09/19	0	0.00	2	38.15	38.05	-2	1,897	-0.11%
2023/09/18	2	37.80	1	37.75	37.70	1	1,919	0.05%
2023/09/15	5.7	37.47	0	0.00	37.55	5.7	1,970	0.29%
2023/09/14	6	37.79	0	0.00	37.70	6	2,030	0.30%
2023/09/13	0	37.35	0	0.00	37.70	0	2,071	0.00%
2023/09/12	7	37.14	0	0.00	37.20	7	2,086	0.34%
2023/09/11	0	0.00	3	36.90	36.85	-3	2,115	-0.14%
2023/09/08	0	0.00	1	37.05	37.05	-1	2,126	-0.05%
2023/09/07	1	37.50	2	37.40	37.40	-1	2,138	-0.05%
2023/09/06	4	36.56	0	0.00	36.50	4	2,146	0.19%
2023/09/05	0.9	36.65	0	0.00	36.50	0.9	2,191	0.04%
2023/08/31	0	0.00	5	36.60	36.65	-5	2,354	-0.21%
2023/08/29	0	0.00	1	35.85	35.65	-1	2,390	-0.04%
2023/08/28	0	0.00	1	36.05	35.80	-1	2,413	-0.04%
2023/08/25	1	36.25	0	0.00	36.40	1	2,447	0.04%
2023/08/23	3	35.85	9	35.70	35.70	-6	2,490	-0.24%
2023/08/22	11.1	36.15	0	0.00	36.15	11.1	2,515	0.44%
2023/08/21	8	36.37	1.8	36.52	36.55	6.2	2,552	0.24%
2023/08/17	0	0.00	1	35.70	35.85	-1	2,676	-0.04%
2023/08/16	3	35.23	8	35.20	35.45	-5	2,686	-0.19%
2023/08/15	2	35.63	0	0.00	35.75	2	2,715	0.07%
2023/08/14	11.1	35.78	8	35.61	35.65	3.1	2,730	0.11%
2023/08/11	5	39.05	1	39.10	38.70	4	2,657	0.15%
2023/08/10	0	0.00	3	39.75	39.50	-3	2,644	-0.11%
2023/08/09	3.2	39.81	5	39.81	39.70	-1.8	2,683	-0.07%
2023/08/08	6	40.18	0	0.00	39.90	6	2,795	0.21%
2023/08/07	11.5	44.35	5	44.40	44.45	6.5	2,856	0.23%
2023/08/04	1	43.50	1.3	42.87	43.90	-0.3	2,806	-0.01%
2023/08/02	1.1	43.29	1	43.05	43.10	0.1	2,867	0.00%
2023/08/01	0	0.00	1	43.50	43.55	-1	2,931	-0.03%
2023/07/31	1	43.40	0	0.00	43.30	1	3,292	0.03%
2023/07/28	1.1	43.11	0	0.00	43.15	1.1	3,478	0.03%
2023/07/27	0.2	43.57	4.6	43.55	43.30	-4.4	3,539	-0.12%
2023/07/26	6	43.39	0	0.00	43.25	6	3,622	0.17%
2023/07/25	0	0.00	1.3	43.88	43.95	-1.3	3,795	-0.03%
2023/07/24	0	0.00	1	43.10	42.95	-1	3,814	-0.03%
2023/07/21	1	43.90	0	0.00	43.45	1	3,883	0.03%
2023/07/20	0.1	43.80	0	0.00	43.70	0.1	4,080	0.00%
2023/07/19	2.3	44.12	6.1	43.80	43.90	-3.8	4,176	-0.09%
2023/07/17	11.2	43.76	1.5	43.72	43.85	9.7	4,584	0.21%
2023/07/14	0	0.00	2	43.10	43.05	-2	4,739	-0.04%
2023/07/13	1	42.60	0.1	42.60	42.50	0.9	4,870	0.02%
2023/07/12	5.8	42.95	35	42.71	42.60	-29.2	5,127	-0.57%
2023/07/11	8	43.86	5	43.35	43.30	3	5,238	0.06%
2023/07/10	4	43.41	0	0.00	43.50	4	5,397	0.07%
2023/07/07	4.2	43.78	3.4	43.73	43.40	0.8	5,761	0.01%
2023/07/06	1	43.40	1	43.10	42.85	0	5,753	0.00%
2023/07/05	0	0.00	1	43.45	43.20	-1	5,848	-0.02%
2023/07/04	4	43.25	1	43.15	43.10	3	5,966	0.05%
2023/06/30	0.5	44.38	0	0.00	43.95	0.5	6,119	0.01%
2023/06/29	6	44.23	2	44.05	43.95	4	6,185	0.06%
2023/06/28	1	43.75	6	43.37	43.70	-5	6,305	-0.08%
2023/06/27	2	44.00	10	43.72	43.55	-8	6,312	-0.13%
2023/06/21	4.5	42.38	1	42.50	42.15	3.5	6,309	0.06%
2023/06/20	13.2	42.96	0	0.00	43.00	13.2	6,279	0.21%
2023/06/19	3.4	43.94	9	43.85	43.90	-5.6	6,249	-0.09%
2023/06/16	1	44.40	0	0.00	44.40	1	6,234	0.02%
2023/06/15	13	44.52	0	0.00	44.65	13	6,288	0.21%
2023/06/14	1	44.80	2	44.93	44.80	-1	6,387	-0.02%
2023/06/13	1	45.00	2	44.78	44.75	-1	6,449	-0.02%
2023/06/12	4	45.23	3	44.90	44.85	1	6,500	0.02%
2023/06/09	5	45.50	2	45.43	45.55	3	6,586	0.05%
2023/06/08	7.8	44.94	13	44.83	44.55	-5.2	6,624	-0.08%
2023/06/07	7.7	45.77	6.5	45.79	45.35	1.2	6,732	0.02%
2023/06/06	2	44.75	0	0.00	45.30	2	6,833	0.03%
2023/06/05	51	44.73	3	44.67	44.75	48	6,935	0.69%
2023/06/02	4	44.18	8	44.01	44.15	-4	7,084	-0.06%
2023/06/01	4	44.13	0	0.00	44.00	4	7,260	0.06%
2023/05/31	3	43.82	2	43.88	44.45	1	7,420	0.01%
2023/05/30	6.3	44.04	1	44.00	43.95	5.3	7,506	0.07%
2023/05/29	5	44.36	1	44.45	44.40	4	7,634	0.05%
2023/05/26	6	44.71	1	44.55	44.55	5	7,817	0.06%
2023/05/25	8.2	45.38	3	45.27	45.20	5.2	7,913	0.07%
2023/05/24	11	46.03	4	46.58	45.85	7	8,236	0.08%
2023/05/23	1	44.60	4	45.24	45.50	-3	8,478	-0.04%
2023/05/22	2	44.45	0	0.00	44.55	2	8,545	0.02%
2023/05/19	4	44.35	1	44.20	44.20	3	8,617	0.03%
2023/05/18	6	44.74	0	0.00	44.60	6	8,727	0.07%
2023/05/17	2	44.88	1	44.75	44.85	1	8,980	0.01%
2023/05/16	10	44.41	1	44.55	44.25	9	9,502	0.09%
2023/05/15	3.1	44.05	3	43.85	44.10	0.1	10,171	0.00%
2023/05/12	5.1	44.28	10	44.64	44.85	-5	10,435	-0.05%
2023/05/11	4.1	45.71	53	45.81	45.25	-49	10,758	-0.45%
2023/05/10	0.5	47.05	0	0.00	46.85	0.5	11,241	0.00%
2023/05/09	4.4	47.37	4	47.11	46.75	0.4	11,720	0.00%
2023/05/08	12.8	47.78	2	48.03	47.50	10.8	11,886	0.09%
2023/05/05	30.3	48.51	8.8	49.12	48.15	21.6	12,075	0.18%
2023/05/04	29.5	48.69	16	48.73	49.00	13.5	11,930	0.11%
2023/05/03	45.5	48.09	32.5	47.84	48.10	13	11,896	0.11%
2023/05/02	40.5	48.02	14	47.97	47.95	26.5	12,059	0.22%
2023/04/28	0	0.00	6	47.41	47.80	-6	12,211	-0.05%
2023/04/27	2	45.68	7	46.19	45.80	-5	12,194	-0.04%
2023/04/26	31	46.00	7	45.98	46.30	24	12,320	0.19%
2023/04/25	20	46.80	71	46.49	46.40	-51	12,432	-0.41%
2023/04/24	0	0.00	5.4	46.69	47.30	-5.4	12,450	-0.04%
2023/04/21	2.6	45.81	3	45.73	45.20	-0.4	12,536	0.00%
2023/04/20	105	48.89	15.3	47.66	46.50	89.7	12,613	0.71%	大買/
2023/04/19	5.1	48.76	5.5	49.05	48.80	-0.5	12,677	0.00%
2023/04/18	3.8	48.48	45	48.33	48.00	-41.3	13,175	-0.31%
2023/04/17	6	48.66	19.3	48.68	48.85	-13.3	13,291	-0.10%
2023/04/14	7.5	47.74	7	47.73	47.45	0.5	13,336	0.00%
2023/04/13	10.5	47.39	6	47.86	47.85	4.5	13,703	0.03%
2023/04/12	25	47.76	9.3	47.37	46.95	15.7	13,914	0.11%
2023/04/11	0	0.00	1	45.70	45.80	-1	14,347	-0.01%
2023/04/10	5.3	46.41	2	46.48	46.00	3.3	14,911	0.02%
2023/04/07	6	47.08	7	47.19	47.20	-1	15,632	-0.01%
2023/04/06	48	46.71	18.5	46.91	46.50	29.5	16,785	0.18%
2023/03/31	1.5	45.45	13	45.65	45.75	-11.5	17,427	-0.07%
2023/03/30	7	45.89	7	45.91	45.65	0	18,029	0.00%
2023/03/29	3	45.77	6	45.88	45.95	-3	18,545	-0.02%
2023/03/28	0	0.00	1	44.50	44.40	-1	19,187	-0.01%
2023/03/27	1	44.90	2	44.85	45.00	-1	20,402	0.00%
2023/03/24	2	43.90	0	0.00	44.50	2	21,084	0.01%
2023/03/23	1	44.05	1	43.95	43.90	0	21,599	0.00%
2023/03/22	2	43.93	0	0.00	43.90	2	22,585	0.01%
2023/03/21	5	43.45	5.2	43.88	43.85	-0.2	23,877	0.00%
2023/03/20	13.5	44.03	6	43.51	43.70	7.5	24,698	0.03%
2023/03/17	3	44.15	4	44.55	43.50	-1	25,794	0.00%
2023/03/16	1.5	44.55	4	44.18	43.90	-2.5	27,136	-0.01%
2023/03/15	4	45.38	0	0.00	45.40	4	28,137	0.01%
2023/03/14	4	45.43	1	45.55	45.25	3	28,723	0.01%
2023/03/13	2.6	44.29	2	44.23	44.30	0.6	28,816	0.00%
2023/03/10	12.2	45.30	13	45.02	44.55	-0.8	28,767	0.00%
2023/03/09	6.3	46.79	1	46.10	46.05	5.3	28,666	0.02%
2023/03/08	6.8	47.18	6	47.35	47.05	0.8	28,518	0.00%
2023/03/07	18	48.38	39	47.89	47.75	-21	28,394	-0.07%
2023/03/06	13	48.50	16	48.68	48.60	-3	28,290	-0.01%
2023/03/03	15.1	48.29	19	48.21	48.40	-3.9	28,177	-0.01%
2023/03/02	4	46.85	1	47.55	47.40	3	28,079	0.01%
2023/03/01	35.5	47.44	41	47.16	46.90	-5.5	28,058	-0.02%
2023/02/24	28.5	48.35	28	47.88	47.75	0.5	28,020	0.00%
2023/02/23	3	47.73	28.3	47.58	48.40	-25.3	27,889	-0.09%
2023/02/22	62	48.46	32.2	47.98	47.60	29.8	27,834	0.11%
2023/02/21	18	48.68	32	48.27	48.90	-14	27,624	-0.05%
2023/02/20	4.2	47.39	5	47.43	47.20	-0.8	27,415	0.00%
2023/02/17	4	47.01	9	47.47	46.90	-5	27,361	-0.02%
2023/02/16	4	47.10	2	47.25	47.15	2	27,315	0.01%
2023/02/15	62	47.04	50.5	47.23	47.00	11.5	27,265	0.04%
2023/02/14	88.3	48.13	79	47.90	48.15	9.3	27,087	0.03%
2023/02/13	27	48.29	41.1	48.30	48.80	-14.1	26,635	-0.05%
2023/02/10	53	47.42	27	46.99	46.30	26	26,062	0.10%
2023/02/09	21	47.01	37.5	47.11	46.80	-16.5	25,768	-0.06%
2023/02/08	37.5	47.09	51	47.02	47.40	-13.5	25,344	-0.05%
2023/02/07	44.5	44.95	80	45.04	45.95	-35.5	24,736	-0.14%
2023/02/06	56.5	44.20	105	44.56	44.10	-48.5	24,247	-0.20%	大賣/
2023/02/03	63	43.55	47	43.43	43.40	16	24,031	0.07%
2023/02/02	31	43.17	62	43.32	44.10	-31	23,776	-0.13%
2023/02/01	39	42.51	34	42.70	42.60	5	23,565	0.02%
2023/01/31	35.1	42.95	28	42.58	42.60	7.1	23,426	0.03%
2023/01/30	38.4	44.17	8	43.66	43.40	30.4	23,222	0.13%
2023/01/17	22	44.73	12	44.66	44.80	10	23,022	0.04%
2023/01/16	4	44.04	5	44.07	45.30	-1	22,892	0.00%
2023/01/13	17	44.09	16	44.12	43.95	1	22,776	0.00%
2023/01/12	28	43.67	12.1	43.39	43.55	15.9	22,618	0.07%
2023/01/11	63	44.72	51	44.76	44.55	12	22,398	0.05%
2023/01/10	17	45.52	24	45.88	45.05	-7	22,217	-0.03%
2023/01/09	36	46.12	36	45.68	46.35	0	22,043	0.00%
2023/01/06	97	45.78	53	45.25	44.80	44	21,755	0.20%
2023/01/05	124.6	44.89	113	44.73	44.75	11.6	21,172	0.05%	大買/大賣/
2023/01/04	217.1	45.82	199	46.00	45.60	18.1	20,962	0.09%	大買/大賣/
2023/01/03	173	46.09	171	46.27	46.00	2	20,719	0.01%	大買/大賣/
2022/12/30	17.1	48.66	21	48.68	48.70	-4	20,303	-0.02%
2022/12/29	141.6	48.19	145	48.43	49.60	-3.4	19,937	-0.02%	大買/大賣/
2022/12/28	111.1	47.95	107	49.00	47.70	4.1	19,220	0.02%	大買/大賣/
2022/12/27	173.3	49.59	154	49.73	49.20	19.3	18,703	0.10%	大買/大賣/
2022/12/26	88.1	53.38	96.7	53.21	53.00	-8.6	17,936	-0.05%
2022/12/23	136.5	51.62	129	51.43	51.60	7.5	16,730	0.04%	大買/大賣/
2022/12/22	71	51.03	72	50.13	51.90	-1	16,072	-0.01%
2022/12/21	38.2	51.09	23	50.88	50.40	15.2	15,525	0.10%
2022/12/20	134	50.02	137	49.55	50.10	-3	15,041	-0.02%	大買/大賣/
2022/12/19	135	52.43	136.2	52.21	52.00	-1.2	14,377	-0.01%	大買/大賣/
2022/12/16	39	50.96	36	51.78	50.20	3	13,240	0.02%
2022/12/15	121	51.07	109.5	51.06	50.80	11.5	12,817	0.09%	大買/大賣/
2022/12/14	51	50.59	67	50.69	52.20	-16	12,383	-0.13%
2022/12/13	63	50.99	81.2	51.06	51.00	-18.2	11,549	-0.16%
2022/12/12	36	48.90	34.2	48.67	48.15	1.8	10,331	0.02%
2022/12/09	59	47.80	84.8	47.91	48.50	-25.8	9,634	-0.27%
2022/12/08	80	44.89	88	45.15	46.40	-8	8,635	-0.09%
2022/12/07	45	43.73	81	44.11	45.10	-36	7,546	-0.48%
2022/12/06	30	39.32	43.7	40.17	41.00	-13.7	6,731	-0.20%
2022/12/05	15	38.12	16	38.04	38.65	-1	6,303	-0.02%
2022/12/02	0	36.20	25	36.38	36.20	-25	6,314	-0.40%
2022/12/01	10	36.25	0	0.00	36.40	10	6,539	0.15%
2022/11/30	5	35.94	2	36.05	35.90	3	6,768	0.04%
2022/11/29	1	36.20	0	0.00	35.90	1	6,997	0.01%
2022/11/28	0	0.00	19	35.74	36.20	-19	7,308	-0.26%
2022/11/25	17	35.62	1	36.30	35.30	16	7,745	0.21%
2022/11/24	10	36.45	0	0.00	36.40	10	8,558	0.12%
2022/11/23	1	36.70	0	0.00	37.10	1	8,674	0.01%
2022/11/22	4	36.60	0	0.00	36.60	4	8,770	0.05%
2022/11/21	0	0.00	10	36.77	36.95	-10	8,998	-0.11%
2022/11/18	7	36.19	17	36.02	36.10	-10	9,449	-0.11%
2022/11/17	18	36.53	6	36.85	36.35	12	10,198	0.12%
2022/11/16	8.7	35.97	15	36.05	36.30	-6.3	10,604	-0.06%
2022/11/15	11	35.50	12	35.77	35.25	-1	11,739	-0.01%
2022/11/14	1	35.80	0	0.00	35.75	1	12,435	0.01%
2022/11/11	12	35.96	15	36.10	35.90	-3	12,962	-0.02%
2022/11/10	11	35.35	28	35.66	35.30	-17	13,028	-0.13%
2022/11/09	16	36.01	14	36.16	35.65	2	13,130	0.02%
2022/11/08	15	35.54	18	35.77	35.30	-3	13,127	-0.02%
2022/11/07	5	34.47	0	0.00	34.50	5	13,250	0.04%
2022/11/04	0	0.00	2.3	34.08	34.10	-2.3	13,377	-0.02%
2022/11/03	1	34.25	6	34.15	34.10	-5	13,565	-0.04%
2022/11/02	2	33.95	0	0.00	33.95	2	13,655	0.01%
2022/11/01	10	33.48	4	33.51	33.60	6	13,774	0.04%
2022/10/31	0	0.00	5	32.65	32.55	-5	13,962	-0.04%
2022/10/28	1	32.00	0	0.00	32.00	1	14,081	0.01%
2022/10/27	5	32.20	2	32.25	32.25	3	14,146	0.02%
2022/10/26	5	31.40	15	31.58	31.40	-10	14,280	-0.07%
2022/10/21	3	32.07	5	31.80	31.70	-2	14,550	-0.01%
2022/10/20	2	32.70	0	0.00	33.05	2	14,587	0.01%
2022/10/18	1	34.00	1	34.10	33.90	0	15,267	0.00%
2022/10/17	2	33.63	0	0.00	33.80	2	15,449	0.01%
2022/10/14	2	34.90	9.3	34.59	34.70	-7.3	15,441	-0.05%
2022/10/13	9.1	33.71	4	34.46	32.40	5.1	15,470	0.03%
2022/10/11	2	34.60	0.2	34.30	34.15	1.8	15,612	0.01%
2022/10/07	9	36.04	8	35.96	35.80	1	15,792	0.01%
2022/10/06	2	35.85	0.5	35.85	35.85	1.5	16,075	0.01%
2022/10/05	9	36.34	11	35.77	35.60	-2	16,332	-0.01%
2022/10/04	0	0.00	7	36.43	36.40	-7	16,389	-0.04%
2022/10/03	0	0.00	2	35.35	35.40	-2	16,450	-0.01%
2022/09/30	1	34.55	2.5	35.25	35.65	-1.5	16,493	-0.01%
2022/09/29	14	35.68	21.3	35.80	35.65	-7.3	16,499	-0.04%
2022/09/28	3.1	34.81	0	0.00	34.00	3.1	16,511	0.02%
2022/09/27	4	35.69	5	35.78	36.05	-1	16,676	-0.01%
2022/09/26	4	35.00	4	35.34	35.00	0	16,714	0.00%
2022/09/23	4	36.76	0	0.00	36.30	4	16,860	0.02%
2022/09/22	13	38.07	22	38.11	37.65	-9	17,337	-0.05%
2022/09/21	10	37.06	6.5	37.43	37.50	3.5	17,598	0.02%
2022/09/20	14	37.09	7.5	37.18	37.20	6.5	17,765	0.04%
2022/09/19	3	36.63	2	36.15	36.20	1	17,885	0.01%
2022/09/16	13.2	37.34	9	37.49	37.00	4.2	18,239	0.02%
2022/09/15	13.2	38.67	19	38.38	38.10	-5.8	18,246	-0.03%
2022/09/14	44	39.29	27	39.16	38.90	17	18,213	0.09%
2022/09/13	14	39.14	17	39.25	39.50	-3	17,954	-0.02%
2022/09/12	14	38.85	12	38.47	39.10	2	18,058	0.01%
2022/09/08	18	38.26	14	38.30	38.60	4	17,869	0.02%
2022/09/07	16	37.51	24	37.51	37.45	-8	17,718	-0.05%
2022/09/06	22	37.27	16	36.99	36.80	6	17,490	0.03%
2022/09/05	4	38.98	3	38.37	38.05	1	17,235	0.01%
2022/09/02	18	38.39	11	38.62	38.95	7	17,038	0.04%
2022/09/01	41	39.44	22	39.35	38.50	19	16,780	0.11%
2022/08/31	50.2	39.60	50	39.53	39.15	0.2	16,307	0.00%
2022/08/30	14	37.50	4	37.98	38.20	10	15,420	0.06%
2022/08/29	17.1	36.82	27	37.13	36.85	-9.9	15,276	-0.07%
2022/08/26	8	38.08	13	38.15	37.70	-5	15,086	-0.03%
2022/08/25	65	38.24	34	38.41	38.40	31	14,733	0.21%
2022/08/24	49.5	37.70	78.1	37.86	38.60	-28.6	14,197	-0.20%
2022/08/23	59.7	37.12	30	36.43	36.25	29.7	13,374	0.22%
2022/08/22	124.1	39.33	132.7	39.29	38.80	-8.6	12,812	-0.07%	大買/大賣/
2022/08/19	66	36.82	87.2	36.88	37.80	-21.2	11,549	-0.18%
2022/08/18	53	34.30	55	34.58	34.40	-2	10,791	-0.02%
2022/08/17	2	32.78	7	33.10	32.45	-5	10,213	-0.05%
2022/08/16	27	32.54	36	32.40	32.75	-9	10,044	-0.09%
2022/08/15	21	31.83	3.1	31.74	31.85	17.9	9,833	0.18%
2022/08/12	18	32.40	8	31.85	31.75	10	9,737	0.10%
2022/08/11	0	0.00	1	33.05	32.85	-1	9,496	-0.01%
2022/08/10	14	32.99	12	33.05	33.15	2	9,336	0.02%
2022/08/09	10	32.06	3	32.15	32.25	7	9,134	0.08%
2022/08/08	2	32.00	4	31.83	32.00	-2	9,054	-0.02%
2022/08/05	24	32.50	20	32.53	32.45	4	8,903	0.04%
2022/08/04	31	31.61	28	31.44	31.60	3	8,694	0.03%
2022/08/03	13	31.31	13	31.30	31.40	0	8,557	0.00%
2022/08/02	14	31.74	11	31.38	31.15	3	8,478	0.04%
2022/08/01	3	31.48	2	31.70	31.80	1	8,336	0.01%
2022/07/29	7	31.47	4	31.28	31.20	3	8,250	0.04%
2022/07/28	16	31.63	12	31.84	31.90	4	8,149	0.05%
2022/07/27	2	31.00	3	30.98	30.90	-1	7,973	-0.01%
2022/07/26	5.5	31.94	24	31.54	31.50	-18.5	7,878	-0.23%
2022/07/25	35	32.25	35	31.94	32.60	0	7,561	0.00%
2022/07/22	15	30.78	9	30.81	31.55	6	7,174	0.08%
2022/07/21	4	29.73	0	29.75	29.65	4	6,983	0.06%
2022/07/20	8	30.53	5	30.69	30.10	3	6,930	0.04%
2022/07/19	8	31.85	3	31.68	31.00	5	6,846	0.07%
2022/07/18	12	31.19	7	31.05	31.60	5	6,753	0.07%
2022/07/15	13	32.22	5	31.82	31.70	8	6,673	0.12%
2022/07/14	33	32.18	35	31.69	31.90	-2	6,479	-0.03%
2022/07/13	7	30.94	3	31.00	31.90	4	6,177	0.06%
2022/07/12	4	29.83	15	29.61	30.00	-11	5,992	-0.18%
2022/07/11	7	29.14	11	29.45	29.60	-4	5,961	-0.07%
2022/07/08	8.5	32.39	33	32.32	32.10	-24.5	5,857	-0.42%
2022/07/07	5	32.07	4	32.00	32.05	1	5,767	0.02%
2022/07/06	24	32.74	12	32.28	31.40	12	5,707	0.21%
2022/07/05	42	32.77	14	32.99	33.55	28	5,586	0.50%
2022/07/04	12	31.98	4	32.00	32.00	8	5,325	0.15%
2022/07/01	6	31.73	14	31.80	31.50	-8	5,171	-0.15%
2022/06/30	36	34.65	33	34.36	33.05	3	4,930	0.06%
2022/06/29	36	34.23	34	34.29	34.85	2	4,321	0.05%
2022/06/28	8	34.11	23	34.50	32.40	-15	3,774	-0.40%
2022/06/27	6	33.10	6	33.35	33.95	0	3,544	0.00%
2022/06/24	23	33.16	73	32.22	33.50	-50	3,251	-1.54%
2022/06/23	31	30.70	5	30.81	30.90	26	2,785	0.93%
2022/06/22	21	30.28	2	30.30	29.85	19	2,629	0.72%
2022/06/21	2	29.10	4	29.66	30.15	-2	2,485	-0.08%
2022/06/20	5	30.43	10.9	30.25	29.30	-5.9	2,363	-0.25%
2022/06/17	1	28.45	1	28.70	28.95	0	1,993	0.00%
2022/06/16	1	29.10	30	29.37	28.85	-29	1,952	-1.49%
2022/06/15	0	0.00	1	28.90	28.85	-1	1,889	-0.05%
2022/06/14	0	0.00	3	28.20	28.75	-3	1,859	-0.16%
2022/06/10	9	28.76	2	28.93	28.85	7	1,784	0.39%
2022/06/09	1	27.90	2	28.00	27.95	-1	1,705	-0.06%
2022/06/07	14	27.61	4	27.60	27.45	10	1,665	0.60%
2022/05/31	0	0.00	1	26.30	26.30	-1	1,627	-0.06%
2022/05/27	1	26.15	0	0.00	26.20	1	1,661	0.06%
2022/05/25	0	0.00	7	26.25	26.30	-7	1,692	-0.41%
2022/05/23	0	26.75	0	0.00	26.45	0	1,723	0.00%
2022/05/19	0	0.00	1	26.65	26.80	-1	1,759	-0.06%
2022/05/17	1	26.55	0	0.00	26.55	1	1,786	0.06%
2022/05/16	2	27.23	2	27.35	26.70	0	1,787	0.00%
2022/05/12	1	25.50	0	0.00	25.45	1	1,750	0.06%
2022/05/10	0	0.00	2	26.10	26.75	-2	1,742	-0.11%
2022/05/03	1	27.30	1	27.40	27.30	0	1,698	0.00%
2022/04/29	1	27.90	3	27.55	27.40	-2	1,702	-0.12%
2022/04/28	23	27.83	8	27.79	28.00	15	1,692	0.89%
2022/04/27	6	27.18	3	27.13	27.65	3	1,662	0.18%
2022/04/26	3	27.73	0	0.00	27.30	3	1,634	0.18%
2022/04/25	3	27.73	11	27.69	27.30	-8	1,620	-0.49%
2022/04/22	3	28.33	1	28.05	28.25	2	1,574	0.13%
2022/04/21	9	28.34	4	28.59	28.70	5	1,524	0.33%
2022/04/20	3	27.52	1	26.95	27.85	2	1,444	0.14%
2022/04/19	5	28.00	5	28.42	27.95	0	1,384	0.00%
2022/04/18	5	29.05	2	28.78	28.95	3	1,321	0.23%
2022/04/15	1	27.90	3	28.23	27.65	-2	1,223	-0.16%
2022/04/14	0	0.00	5	27.21	27.45	-5	1,120	-0.45%
2022/04/13	0	0.00	3	26.70	26.80	-3	1,077	-0.28%
2022/04/12	0	0.00	6.6	26.55	26.70	-6.6	1,055	-0.62%
2022/04/11	2	26.25	4.2	26.21	26.40	-2.2	1,031	-0.21%
2022/04/08	3	26.08	0.4	26.05	26.10	2.6	1,004	0.25%
2022/04/07	1	26.05	0	0.00	26.00	1	994	0.10%
2022/04/06	0	0.00	2	25.75	26.00	-2	983	-0.20%
2022/04/01	2	25.48	0	0.00	25.50	2	948	0.21%
2022/03/31	0	25.35	0	0.00	25.10	0	945	0.00%
2022/03/25	0	0.00	3.1	24.95	24.85	-3.1	859	-0.36%
2022/03/24	0	0.00	1	24.90	24.90	-1	870	-0.11%
2022/03/23	0.5	24.75	7	24.90	24.80	-6.5	874	-0.74%
2022/03/22	0	0.00	0.1	24.70	24.80	-0.1	876	-0.01%
2022/03/21	0	0.00	1	24.75	24.65	-1	894	-0.11%
2022/03/18	0	0.00	1	24.35	24.40	-1	1,013	-0.10%
2022/03/16	0	0.00	1	24.05	24.00	-1	1,001	-0.10%
2022/03/15	0	0.00	1.8	24.08	24.15	-1.8	1,006	-0.18%
2022/03/08	0	0.00	2	24.68	24.55	-2	981	-0.20%
2022/03/07	2	24.35	0	0.00	24.35	2	966	0.21%
2022/03/04	0.2	24.85	2.6	25.02	24.90	-2.4	950	-0.25%
2022/03/03	0.3	25.08	1	25.15	25.15	-0.7	946	-0.07%
2022/03/01	1	24.80	12	24.82	24.80	-11	915	-1.20%
2022/02/25	0	0.00	0	24.40	24.70	0	900	0.00%
2022/02/24	1	24.40	1	24.55	24.15	0	880	0.00%
2022/02/23	0	24.55	0	0.00	24.70	0	855	0.00%
2022/02/22	0	0.00	22.4	24.64	24.65	-22.4	846	-2.65%
2022/02/21	0	0.00	15	24.95	24.85	-15	825	-1.82%
2022/02/18	0	0.00	15	24.80	24.75	-15	806	-1.86%
2022/02/17	2	24.65	7.1	24.70	24.60	-5.1	790	-0.64%
2022/02/16	0	0.00	1	24.40	24.50	-1	777	-0.13%
2022/02/15	0	0.00	0.1	24.20	24.25	-0.1	766	-0.02%
2022/02/14	0	0.00	3	24.15	24.10	-3	765	-0.39%
2022/02/11	0	0.00	3	24.35	24.30	-3	757	-0.40%
2022/02/10	0	0.00	0.1	24.10	24.05	-0.1	727	-0.02%
2022/02/09	2	24.05	0	0.00	24.05	2	725	0.28%
2022/02/08	2	23.93	0	0.00	23.90	2	732	0.27%
2022/01/26	0	0.00	30	23.30	23.30	-30	719	-4.17%
2022/01/25	1	23.30	1	23.40	23.30	0	716	0.00%
2022/01/21	1	23.70	1	23.70	23.60	0	697	0.00%
2022/01/20	2	23.75	0	0.00	23.80	2	688	0.29%
2022/01/13	1	23.95	0	0.00	23.95	1	669	0.15%
2022/01/12	1	23.80	4	23.85	23.85	-3	664	-0.45%
2022/01/11	15	23.99	6	24.16	23.85	9	655	1.37%
2022/01/05	0	0.00	8	23.76	23.75	-8	589	-1.36%
2022/01/03	20	23.65	0	0.00	23.75	20	574	3.48%
2021/12/22	0	0.00	3	23.60	23.50	-3	552	-0.54%
2021/12/21	2	23.50	0	0.00	23.65	2	546	0.37%
2021/12/20	1	23.55	0	0.00	23.75	1	549	0.18%
2021/12/17	0	0.00	1	23.40	23.40	-1	540	-0.18%
2021/12/16	0	0.00	1	23.45	23.45	-1	554	-0.18%
2021/12/14	10	24.26	8	24.31	23.85	2	551	0.36%
2021/12/10	0	0.00	8	22.81	22.75	-8	438	-1.82%
2021/12/09	13	23.16	2	22.80	22.80	11	443	2.48%
2021/12/07	0	0.00	11	22.40	22.50	-11	439	-2.50%
2021/11/30	0	0.00	0.1	22.65	22.50	-0.1	452	-0.03%
2021/11/29	1.6	22.71	1	22.30	22.30	0.6	450	0.13%
2021/11/25	0	0.00	1	22.70	22.65	-1	440	-0.23%
2021/11/24	0	0.00	0.4	22.70	22.70	-0.4	437	-0.08%
2021/11/22	3	22.70	0	0.00	22.70	3	435	0.69%
2021/11/19	0	0.00	1	22.80	22.75	-1	435	-0.23%
2021/11/18	3	22.80	0	0.00	22.75	3	434	0.69%
2021/11/15	0.6	22.85	0	0.00	22.80	0.6	432	0.14%
2021/11/12	3	22.95	0	0.00	22.85	3	437	0.69%
2021/11/11	1	22.95	0	0.00	22.95	1	437	0.23%
2021/11/10	0.5	23.10	0	0.00	23.15	0.5	435	0.13%
2021/11/09	1	23.05	0	0.00	23.15	1	437	0.24%
2021/11/05	2.3	23.16	0.2	23.35	23.35	2.1	438	0.47%
2021/11/02	0	23.15	0	0.00	22.95	0	432	0.01%
2021/11/01	1.1	23.05	1	23.05	23.00	0.1	431	0.01%
2021/10/29	0	0.00	10.1	23.10	23.00	-10.1	431	-2.35%
2021/10/28	0	0.00	5	23.15	23.15	-5	436	-1.14%
2021/10/20	1	23.05	1	23.00	23.00	0	453	0.00%
2021/10/19	2	23.15	0	0.00	23.10	2	456	0.44%
2021/10/15	2	23.20	0	0.00	23.20	2	476	0.42%
2021/10/08	0	0.00	1	23.25	23.20	-1	515	-0.19%
2021/09/24	0	23.45	0	0.00	23.50	0	563	0.00%
2021/09/22	3	25.52	0	0.00	25.50	3	628	0.48%
2021/09/17	0	0.00	0.2	25.70	25.60	-0.2	612	-0.04%
2021/09/09	0	0.00	3	25.68	25.65	-3	605	-0.50%
2021/09/08	0	0.00	16	25.60	25.50	-16	602	-2.66%
2021/09/07	9	25.55	2	25.55	25.55	7	603	1.16%
2021/09/02	4	25.18	0	0.00	25.10	4	612	0.65%
2021/08/27	0	0.00	1	25.10	25.10	-1	661	-0.15%
2021/08/24	6	24.78	0	0.00	24.80	6	681	0.88%
2021/08/20	5	24.37	0	0.00	24.50	5	703	0.71%
2021/08/19	1	24.45	0	0.00	24.45	1	710	0.14%
2021/08/17	0	0.00	1	25.00	24.85	-1	748	-0.13%
2021/08/16	2	25.00	0	0.00	24.95	2	906	0.22%
2021/08/05	0	0.00	9	25.46	25.50	-9	975	-0.92%
2021/08/04	1	25.60	0	0.00	25.55	1	1,015	0.10%
2021/08/03	1	25.40	0	0.00	25.55	1	1,030	0.10%
2021/07/28	0	0.00	25	25.13	25.20	-25	1,043	-2.40%
2021/07/27	1	25.40	0	0.00	25.30	1	1,068	0.09%
2021/07/23	5	25.52	0	0.00	25.60	5	1,094	0.46%
2021/07/22	2	25.50	0	0.00	25.50	2	1,107	0.18%
2021/07/21	1	25.55	0	0.00	25.60	1	1,131	0.09%
2021/07/20	17	25.87	2	26.10	25.75	15	1,141	1.31%
2021/07/19	0	0.00	2	25.90	25.90	-2	1,134	-0.18%
2021/07/16	0	0.00	2	25.65	25.65	-2	1,148	-0.17%
2021/07/12	5	25.60	2	25.80	25.60	3	1,160	0.26%
2021/07/09	1	25.95	0	0.00	25.75	1	1,161	0.09%
2021/07/08	1	25.80	0	0.00	25.80	1	1,188	0.08%
2021/07/07	0	0.00	16	25.76	25.80	-16	1,204	-1.33%
2021/07/06	0	0.00	2	25.90	25.80	-2	1,218	-0.16%
2021/07/02	0	0.00	1	25.70	25.75	-1	1,281	-0.08%
2021/06/30	3	26.10	2	26.05	25.95	1	1,293	0.08%
2021/06/29	23	26.09	2	26.15	26.00	21	1,280	1.64%
2021/06/25	10	25.25	4.3	25.25	25.25	5.7	1,221	0.47%
2021/06/24	0	0.00	2	25.15	25.20	-2	1,228	-0.16%
2021/06/21	0	0.00	2	25.00	24.95	-2	1,293	-0.15%
2021/06/16	1	25.25	3	25.12	25.05	-2	1,340	-0.15%
2021/06/15	0	0.00	0.1	24.95	25.05	-0.1	1,343	0.00%
2021/05/31	3	25.10	2	25.10	25.10	1	1,433	0.07%
2021/05/26	5	25.76	5	25.35	25.35	0	1,450	0.00%
2021/05/25	14	25.38	0	0.00	25.25	14	1,439	0.97%
2021/05/24	66	25.62	62	25.69	26.15	4	1,416	0.28%
2021/05/13	6	24.54	16	24.52	24.40	-10	1,287	-0.78%
2021/05/12	2	24.80	0.4	24.50	24.55	1.6	1,263	0.13%
2021/05/11	4	25.23	0	0.00	25.25	4	1,223	0.33%
2021/05/10	1	25.75	0	0.00	25.80	1	1,212	0.08%
2021/05/06	5	25.55	0	0.00	25.55	5	1,230	0.41%
2021/05/04	0	0.00	6	26.10	25.55	-6	1,400	-0.43%
2021/05/03	0	0.00	6	26.91	26.45	-6	1,502	-0.40%
2021/04/16	0	0.00	3	26.50	26.45	-3	1,403	-0.21%
2021/04/15	0	0.00	5	26.30	26.20	-5	1,399	-0.36%
2021/04/14	1	26.55	0	0.00	26.10	1	1,395	0.07%
2021/04/13	0	0.00	1	26.95	26.50	-1	1,374	-0.07%
2021/04/09	0	0.00	1	27.40	27.20	-1	1,355	-0.07%
2021/04/08	5	26.90	3.1	27.00	27.20	1.9	1,370	0.14%
2021/04/07	3	26.65	0	0.00	26.65	3	1,351	0.22%
2021/04/06	0	0.00	3	26.50	26.45	-3	1,338	-0.22%
2021/03/30	0.2	26.60	0	0.00	26.50	0.2	1,310	0.01%
2021/03/26	2	26.30	2	26.30	26.40	0	1,298	0.00%
2021/03/25	3	26.60	0	0.00	26.35	3	1,289	0.23%
2021/03/24	9	26.95	13	26.86	26.90	-4	1,282	-0.31%
2021/03/23	2	26.60	0	0.00	26.65	2	1,248	0.16%
2021/03/22	0.8	26.30	1	26.40	26.30	-0.2	1,225	-0.02%
2021/03/18	0.2	26.00	1	26.05	26.10	-0.8	1,199	-0.07%
2021/03/17	1	26.05	0.3	26.00	26.00	0.7	1,195	0.06%
2021/03/16	10	26.05	2	26.10	26.05	8	1,190	0.67%
2021/03/15	0	26.00	0	0.00	26.05	0	1,189	0.00%
2021/03/11	1	26.29	4	26.08	26.05	-3	1,186	-0.25%
2021/03/10	0	25.70	0	0.00	25.85	0	1,154	0.00%
2021/03/09	0	0.00	3.1	25.30	25.45	-3.1	1,140	-0.28%
2021/03/08	1	25.30	0	0.00	25.30	1	1,148	0.09%
2021/03/05	0	0.00	2	25.65	25.60	-2	1,139	-0.18%
2021/03/04	0	0.00	5	25.52	25.55	-5	1,139	-0.44%
2021/03/02	2	25.80	0	0.00	25.55	2	1,131	0.18%
2021/02/26	8	25.60	2	25.67	25.65	6	1,120	0.54%
2021/02/25	0	0.00	8	25.40	25.40	-8	1,110	-0.72%
2021/02/24	8	25.44	6	25.42	25.30	2	1,114	0.18%
2021/02/23	5	25.57	14	25.63	25.60	-9	1,112	-0.81%
2021/02/22	1	25.35	0	0.00	25.30	1	1,089	0.09%
2021/02/19	0	0.00	1	24.85	25.05	-1	1,106	-0.09%
2021/02/17	2	24.23	0	0.00	24.30	2	1,111	0.18%
2021/02/05	0	0.00	1	24.25	24.20	-1	1,113	-0.09%
2021/02/03	5	23.90	0	0.00	23.90	5	1,132	0.44%
2021/01/29	12	24.00	0	0.00	23.90	12	1,131	1.06%
2021/01/28	11	24.05	19	24.05	24.05	-8	1,128	-0.71%
2021/01/27	2	24.40	0	0.00	24.35	2	1,114	0.18%
2021/01/26	47	25.14	16	25.21	24.50	31	1,094	2.83%
2021/01/25	8	25.67	21	25.81	26.05	-13	937	-1.39%
2021/01/22	9	23.56	8	23.70	23.70	1	806	0.12%
2021/01/21	3	23.92	0	0.00	23.95	3	800	0.37%
2021/01/20	4	24.03	0	0.00	24.05	4	795	0.50%
2021/01/15	6	24.48	0	0.00	24.45	6	804	0.75%
2021/01/14	5	24.86	0	0.00	24.85	5	798	0.63%
2021/01/13	0	0.00	3	24.85	24.85	-3	801	-0.37%
2021/01/12	1	25.20	2.3	25.09	25.00	-1.3	796	-0.16%
2021/01/08	4	24.88	4	24.93	24.85	0	791	0.00%
2021/01/07	0	0.00	0.3	25.00	25.00	-0.3	802	-0.03%
2021/01/06	7.4	25.00	8	25.22	25.05	-0.6	802	-0.07%
2021/01/05	3.6	25.20	0	0.00	25.25	3.6	814	0.45%
2021/01/04	1	25.30	9	25.36	25.40	-8	814	-0.98%
2020/12/31	13	25.82	4	25.60	25.50	9	806	1.12%
2020/12/30	0	0.00	0.2	25.10	25.20	-0.2	756	-0.03%
2020/12/29	0	0.00	1	24.85	24.90	-1	739	-0.14%
2020/12/25	0	0.00	1.8	25.04	24.85	-1.8	741	-0.25%
2020/12/22	0	0.00	2	25.10	25.00	-2	806	-0.25%
2020/12/18	1.4	24.56	0	0.00	24.75	1.4	847	0.16%
2020/12/17	1	24.90	0	0.00	24.85	1	834	0.12%
2020/12/14	21	24.95	0	0.00	24.90	21	851	2.47%
2020/12/11	5	24.83	3	24.95	24.85	2	862	0.23%
2020/12/10	1	24.90	0	0.00	25.00	1	867	0.12%
2020/12/09	1	25.05	0	0.00	25.05	1	878	0.11%
2020/12/07	1	25.20	0	0.00	25.20	1	966	0.10%
2020/12/04	0	0.00	35.4	25.61	25.50	-35.4	1,059	-3.34%
2020/12/03	3	25.85	0	0.00	25.65	3	1,306	0.23%
2020/12/02	0	0.00	6.1	26.01	26.00	-6.1	1,301	-0.47%
2020/12/01	0	0.00	0.1	25.55	25.50	-0.1	1,278	-0.01%
2020/11/24	3	25.42	0.1	25.30	25.40	2.9	1,386	0.21%
2020/11/23	0	0.00	4	25.60	25.60	-4	1,398	-0.29%
2020/11/20	0	0.00	3	25.82	25.85	-3	1,411	-0.21%
2020/11/19	10	25.70	0	0.00	25.80	10	1,415	0.71%
2020/11/17	1	25.40	0	0.00	25.30	1	1,411	0.07%
2020/11/16	0	0.00	3.1	25.45	25.50	-3.1	1,475	-0.21%
2020/11/13	11.2	25.00	8	24.98	25.10	3.2	1,507	0.21%
2020/11/12	8	25.15	0	0.00	24.95	8	1,556	0.51%
2020/11/11	0.2	24.85	0	0.00	24.95	0.2	1,579	0.01%
2020/11/10	0	0.00	1	24.65	24.60	-1	1,615	-0.06%
2020/11/09	0.6	24.50	0.4	24.55	24.55	0.2	1,661	0.01%
2020/11/06	4	24.51	0	0.00	24.50	4	1,772	0.23%
2020/11/05	10	24.80	5	24.83	24.80	5	1,881	0.27%
2020/11/03	20	24.55	0	0.00	24.45	20	1,983	1.01%
2020/11/02	4	24.30	10	24.30	24.30	-6	2,008	-0.30%
2020/10/30	0	0.00	0.1	24.50	24.25	-0.1	2,039	0.00%
2020/10/27	0	0.00	10	24.90	24.80	-10	2,315	-0.43%
2020/10/26	8	25.05	0	0.00	24.90	8	2,325	0.34%
2020/10/22	1	24.30	0	0.00	24.30	1	2,352	0.04%
2020/10/21	1	24.50	0	0.00	24.50	1	2,392	0.04%
2020/10/16	2	24.43	0	0.00	24.40	2	2,511	0.08%
2020/10/15	0	0.00	2	24.50	24.45	-2	2,530	-0.08%
2020/10/13	7	25.10	7	25.40	25.05	0	2,593	0.00%
2020/10/12	2	24.78	0	0.00	24.75	2	2,596	0.08%
2020/10/05	1	25.25	0	0.00	25.20	1	3,192	0.03%
2020/09/30	0	0.00	3.5	25.19	25.15	-3.5	3,357	-0.10%
2020/09/29	0	0.00	3	25.30	25.10	-3	3,461	-0.09%
2020/09/28	5	24.90	1	25.00	25.15	4	3,482	0.11%
2020/09/25	9	24.54	8	24.63	24.15	1	3,503	0.03%
2020/09/24	14	24.95	3	24.85	25.15	11	3,506	0.31%
2020/09/23	1	25.60	0	0.00	25.50	1	3,503	0.03%
2020/09/22	4	25.70	0	0.00	25.70	4	3,529	0.11%
2020/09/18	0	0.00	1	26.05	26.00	-1	3,929	-0.03%
2020/09/16	0	0.00	1	26.00	25.75	-1	3,946	-0.03%
2020/09/15	0	0.00	2	25.85	25.90	-2	3,951	-0.05%
2020/09/14	2	25.85	4	25.75	25.85	-2	3,997	-0.05%
2020/09/11	6	25.87	6	26.23	25.90	0	4,159	0.00%
2020/09/10	5	26.72	6	27.05	26.70	-1	4,189	-0.02%
2020/09/09	2	26.93	12	27.02	26.90	-10	4,144	-0.24%
2020/09/08	19	27.33	14	27.38	27.60	5	4,067	0.12%
2020/09/07	6.5	25.93	0.1	25.85	25.85	6.4	3,817	0.17%
2020/09/04	0	0.00	3	25.97	26.10	-3	3,822	-0.08%
2020/09/03	1	26.05	0	0.00	26.10	1	3,849	0.03%
2020/08/31	20	26.70	0.1	26.65	26.70	19.9	3,814	0.52%
2020/08/28	12	27.47	3.7	27.11	26.85	8.3	3,797	0.22%
2020/08/27	0	0.00	6	27.04	26.80	-6	3,743	-0.16%
2020/08/26	0	0.00	1	26.90	26.70	-1	3,763	-0.03%
2020/08/21	3.7	26.71	2	26.43	26.50	1.7	3,743	0.04%
2020/08/20	2	26.45	4	26.21	26.30	-2	3,763	-0.05%
2020/08/19	1	27.25	1	27.05	26.90	0	3,896	0.00%
2020/08/18	13	26.95	0	0.00	27.05	13	3,931	0.33%
2020/08/17	0.2	26.80	3	26.90	26.85	-2.8	3,879	-0.07%
2020/08/14	2	26.78	7	26.95	26.90	-5	3,847	-0.13%
2020/08/13	5	26.95	0	0.00	27.10	5	3,795	0.13%
2020/08/12	6	26.88	3	27.15	27.00	3	3,751	0.08%
2020/08/11	1	26.95	5	26.95	26.95	-4	3,652	-0.11%
2020/08/10	3	26.60	11	26.59	26.65	-8	3,546	-0.23%
2020/08/07	8	25.89	12	25.98	25.80	-4	3,473	-0.12%
2020/08/06	13	25.94	2	25.95	25.55	11	3,440	0.32%
2020/08/05	0.6	25.70	0	0.00	25.70	0.6	3,415	0.02%
2020/08/04	13	26.64	14	26.44	26.30	-1	3,385	-0.03%
2020/08/03	5	25.90	3	24.67	25.90	2	3,222	0.06%
2020/07/31	4	23.86	1	24.05	23.90	3	3,135	0.10%
2020/07/30	1	23.70	3	23.72	23.90	-2	3,179	-0.06%
2020/07/29	1	23.95	0	0.00	23.50	1	3,168	0.03%
2020/07/27	0	0.00	1	23.10	23.20	-1	3,144	-0.03%
2020/07/24	2	24.30	3	24.13	24.20	-1	3,103	-0.03%
2020/07/23	0	0.00	2	25.23	24.90	-2	3,078	-0.06%
2020/07/22	2	25.20	1	25.05	25.30	1	3,056	0.03%
2020/07/21	0	0.00	1	25.05	24.75	-1	2,987	-0.03%
2020/07/20	0	0.00	7	24.14	24.80	-7	2,963	-0.24%
2020/07/17	3	24.65	0	0.00	24.45	3	2,932	0.10%
2020/07/16	10	25.30	0	0.00	25.10	10	2,891	0.35%
2020/07/14	4	26.21	0	0.00	25.50	4	2,832	0.14%
2020/07/13	3	27.42	17	26.79	26.90	-14	2,762	-0.51%
2020/07/10	22	27.38	5	27.21	26.90	17	2,657	0.64%
2020/07/09	15	26.46	5	26.71	26.00	10	2,273	0.44%
2020/07/08	11	26.73	24	26.74	27.05	-13	2,109	-0.62%
2020/07/07	1	26.10	0	0.00	26.10	1	2,011	0.05%
2020/07/06	0	0.00	4	27.00	26.70	-4	1,976	-0.20%
2020/07/02	0	0.00	1	26.85	26.55	-1	1,910	-0.05%
2020/07/01	6	26.58	5	26.25	26.45	1	1,891	0.05%
2020/06/30	37	27.32	30.3	27.17	26.90	6.7	1,882	0.36%
2020/06/29	9	25.84	11	25.75	26.60	-2	1,657	-0.12%
2020/06/24	5	24.55	0	0.00	24.20	5	1,482	0.34%
2020/06/23	5	24.90	0	0.00	24.90	5	1,470	0.34%
2020/06/22	8	24.86	2	24.95	24.90	6	1,466	0.41%
2020/06/19	23	25.83	14	25.23	25.10	9	1,459	0.62%
2020/06/18	15	26.10	24	25.93	25.90	-9	1,407	-0.64%
2020/06/17	6	25.05	5	25.13	25.40	1	1,241	0.08%
2020/06/15	17	23.94	3	23.87	23.80	14	1,184	1.18%
2020/06/12	4	22.64	0	0.00	23.20	4	1,170	0.34%
2020/06/11	2	23.48	4	23.40	23.30	-2	1,170	-0.17%
2020/06/10	7	24.01	3	24.13	24.10	4	1,191	0.34%
2020/06/09	2	23.68	0	0.00	23.65	2	1,175	0.17%
2020/06/08	0	0.00	0	23.20	23.35	0	1,176	0.00%
2020/06/05	0.2	23.45	4	23.50	23.50	-3.8	1,177	-0.32%
2020/06/03	12	23.41	0	0.00	23.25	12	1,207	0.99%
2020/06/02	10	22.95	0	0.00	23.10	10	1,203	0.83%
2020/06/01	20	23.88	35	23.79	23.75	-15	1,165	-1.29%
2020/05/29	0	0.00	2	24.40	23.95	-2	1,160	-0.17%
2020/05/28	0	0.00	0	24.05	24.20	0	1,149	0.00%
2020/05/27	3	24.55	2	24.53	24.35	1	1,141	0.09%
2020/05/26	53	27.44	32.3	27.33	25.35	20.7	1,098	1.89%
2020/05/25	4	25.60	2	25.90	26.40	2	898	0.22%
2020/05/21	0	0.00	3	24.02	24.10	-3	816	-0.37%
2020/05/20	0	0.00	1	23.85	23.90	-1	816	-0.12%
2020/05/19	2	23.85	0	0.00	23.90	2	814	0.25%
2020/05/18	5	23.69	5	24.04	23.85	0	810	0.00%
2020/05/15	0	0.00	6	23.00	23.40	-6	797	-0.75%
2020/05/14	10	23.60	6	23.23	22.90	4	795	0.50%
2020/05/13	2	23.35	0	0.00	23.40	2	827	0.24%
2020/05/08	0	0.00	1	23.70	23.45	-1	839	-0.12%
2020/05/06	1	24.35	14	24.33	24.35	-13	839	-1.55%
2020/05/05	2	23.25	2	23.20	23.30	0	802	0.00%
2020/05/04	11	22.71	10	23.03	23.00	1	833	0.12%
2020/04/29	0.9	22.85	0	0.00	22.90	0.9	931	0.09%
2020/04/21	1	21.80	0	0.00	21.70	1	1,086	0.09%
2020/04/20	1	21.35	1	21.85	22.00	0	1,075	0.00%
2020/04/16	7	21.39	32	21.50	21.45	-25	1,066	-2.34%
2020/04/15	21	21.34	0	0.00	21.30	21	1,064	1.97%
2020/04/14	0	0.00	2	21.33	21.30	-2	1,059	-0.19%
2020/04/10	1	21.10	1	21.00	21.00	0	1,055	0.00%
2020/04/08	0	0.00	2	20.20	20.20	-2	1,042	-0.19%
2020/04/07	2	20.15	0	0.00	20.15	2	1,040	0.19%
2020/04/01	6	19.83	3	20.07	19.65	3	1,021	0.29%
2020/03/30	2	18.95	0	0.00	18.70	2	987	0.20%
2020/03/20	0.2	16.40	0	0.00	16.40	0.2	997	0.02%
2020/03/18	1	17.55	0	0.00	17.35	1	963	0.10%
2020/03/17	1	17.90	0	0.00	17.80	1	962	0.10%
2020/03/13	7	19.09	9	19.02	19.55	-2	938	-0.21%
2020/03/12	12	21.70	24	21.04	21.10	-12	902	-1.33%
2020/03/11	1	22.70	0	0.00	22.65	1	882	0.11%
2020/03/10	4	22.00	0	0.00	22.50	4	877	0.46%
2020/03/09	2	22.90	2	23.50	22.90	0	869	0.00%
2020/03/06	0	0.00	1	22.85	23.10	-1	842	-0.12%
2020/03/05	1	22.65	0	0.00	22.65	1	843	0.12%
2020/03/02	2	22.03	0	0.00	22.20	2	964	0.21%
2020/02/27	1	23.00	2	23.10	22.75	-1	962	-0.10%
2020/02/26	2	23.10	0	0.00	23.10	2	977	0.20%
2020/02/25	2	23.40	5	23.35	23.35	-3	981	-0.31%
2020/02/20	0	0.00	19	23.55	23.55	-19	973	-1.95%
2020/02/19	0	0.00	0.6	23.55	23.60	-0.6	969	-0.06%
2020/02/14	2	23.70	5	23.75	23.65	-3	968	-0.31%
2020/02/13	1	24.00	0	0.00	23.60	1	965	0.10%
2020/02/12	5	23.55	0	0.00	23.55	5	932	0.54%
2020/02/11	2	23.58	5	23.65	23.60	-3	925	-0.32%
2020/02/10	5	23.76	0	0.00	23.70	5	920	0.54%
2020/02/06	0	0.00	5	23.85	23.85	-5	898	-0.56%
2020/02/05	0	0.00	1	24.25	23.85	-1	892	-0.11%
2020/02/04	1	23.90	30	23.97	23.85	-29	878	-3.30%
2020/02/03	10	25.00	0	0.00	24.20	10	848	1.18%
2020/01/31	4	25.45	1	26.40	24.80	3	846	0.35%
2020/01/30	44	26.28	7	26.21	26.45	37	761	4.86%
2020/01/14	1	24.05	0	0.00	24.10	1	605	0.17%
2020/01/03	0	0.00	2	24.30	24.20	-2	636	-0.31%
2019/12/30	0	0.00	1	24.30	24.25	-1	664	-0.15%
2019/12/23	2	24.95	1	24.95	24.60	1	685	0.15%
2019/12/19	0	0.00	1	24.20	24.25	-1	624	-0.16%
2019/12/18	10	24.20	0	0.00	24.30	10	625	1.60%
2019/12/17	0	0.00	1	24.30	24.20	-1	634	-0.16%
2019/12/13	0	0.00	2.5	24.05	24.05	-2.5	638	-0.39%
2019/12/12	1.2	24.17	0	0.00	24.05	1.2	632	0.20%
2019/12/02	0	0.00	4	24.59	24.55	-4	717	-0.56%
2019/11/29	3	24.85	0	0.00	24.80	3	711	0.42%
2019/11/28	25	25.43	18	25.40	25.35	7	699	1.00%
2019/11/27	0	0.00	6.7	24.85	25.15	-6.7	624	-1.07%
2019/11/26	3	24.38	0	0.00	24.50	3	614	0.49%
2019/11/25	0	0.00	26	24.80	24.65	-26	607	-4.28%
2019/11/22	0	0.00	7	24.49	24.45	-7	587	-1.19%
2019/11/21	0	0.00	1	24.30	24.25	-1	578	-0.17%
2019/11/20	1	23.90	0	0.00	23.80	1	568	0.18%
2019/11/19	0	0.00	5	23.85	23.95	-5	570	-0.88%
2019/11/18	0	0.00	0.2	23.80	23.80	-0.2	587	-0.03%
2019/11/15	2	23.50	0	0.00	23.85	2	588	0.34%
2019/11/13	0.2	24.00	0	0.00	23.95	0.2	588	0.03%
2019/11/12	2.3	23.99	0	0.00	23.95	2.3	590	0.39%
2019/11/11	1	23.95	0	0.00	23.90	1	596	0.17%
2019/11/07	4	24.08	0	0.00	24.05	4	638	0.63%
2019/11/06	3	24.17	0	0.00	24.20	3	636	0.47%
2019/11/05	2	24.23	1	24.30	24.20	1	637	0.16%
2019/11/04	19	24.29	2	24.35	24.25	17	636	2.67%
2019/11/01	0	0.00	1	24.30	24.25	-1	635	-0.16%
2019/10/31	6	24.30	4	24.45	24.20	2	633	0.32%
2019/10/30	8	24.15	6	24.38	24.30	2	629	0.32%
2019/10/29	3	24.05	0	0.00	24.00	3	601	0.50%
2019/10/28	1	24.00	0	0.00	24.00	1	604	0.17%
2019/10/25	1	24.05	0	0.00	24.05	1	608	0.16%
2019/10/23	1	24.00	0	0.00	24.05	1	606	0.16%
2019/10/22	4	24.09	0	0.00	24.00	4	604	0.66%
2019/10/21	2	24.15	0	0.00	24.25	2	596	0.34%
2019/10/17	0	0.00	3	24.30	24.25	-3	599	-0.50%
2019/10/16	3	24.20	0	0.00	24.20	3	601	0.50%
2019/10/14	5	24.50	0	0.00	24.45	5	591	0.84%
2019/10/09	0	0.00	9.1	24.55	24.55	-9.1	590	-1.54%
2019/10/08	1	24.75	1	24.65	24.65	0	587	0.00%
2019/10/07	3	24.87	0	0.00	24.80	3	600	0.50%
2019/09/26	0	0.00	1	26.05	26.05	-1	612	-0.16%
2019/09/17	0	0.00	0.5	25.50	25.50	-0.5	590	-0.09%
2019/09/16	2	25.50	0	0.00	25.50	2	593	0.34%
2019/09/11	1.6	25.54	1	25.65	25.55	0.6	596	0.10%
2019/09/10	3	25.65	1	25.60	25.60	2	596	0.34%
2019/09/06	6	25.90	4	26.25	25.75	2	587	0.34%
2019/09/05	1	25.80	6	26.11	25.85	-5	560	-0.89%
2019/08/29	2	25.35	0	0.00	25.25	2	508	0.39%
2019/08/26	0	0.00	3	24.73	24.70	-3	480	-0.62%
2019/08/20	2	25.10	0	0.00	25.10	2	475	0.42%
2019/08/19	3.7	25.10	0	0.00	25.10	3.7	478	0.78%
2019/08/15	0	0.00	0.1	25.35	25.35	-0.1	483	-0.02%
2019/08/14	1	25.80	0	0.00	25.65	1	486	0.21%
2019/08/12	0	0.00	3	25.50	26.30	-3	501	-0.60%
2019/08/06	1	24.80	1	24.55	24.85	0	541	0.00%
2019/08/02	0	0.00	2	25.15	25.10	-2	577	-0.35%
2019/07/22	1	26.45	0	0.00	26.40	1	632	0.16%
2019/07/12	10	26.75	0	0.00	26.75	10	622	1.61%
2019/07/10	5	30.25	0	0.00	30.25	5	590	0.85%
2019/07/02	0	0.00	2	30.40	30.40	-2	596	-0.34%
2019/07/01	0	0.00	1	30.25	30.25	-1	595	-0.17%
2019/06/28	0	0.00	2	30.10	30.20	-2	595	-0.34%
2019/06/14	0	0.00	1	29.55	29.55	-1	656	-0.15%
2019/06/10	5	28.89	4	28.95	28.95	1	682	0.15%
2019/06/06	1	28.50	22	28.80	28.80	-21	689	-3.05%
2019/06/05	1	29.30	0	0.00	29.10	1	684	0.15%
2019/06/04	0	0.00	1	29.20	29.30	-1	698	-0.14%
2019/05/21	3	30.10	4	30.13	30.10	-1	700	-0.14%
2019/05/20	8	30.49	6	30.37	30.20	2	710	0.28%
2019/05/17	9	29.92	41	30.03	30.20	-32	719	-4.45%
2019/05/16	29	29.53	20	29.99	30.20	9	757	1.19%
2019/05/15	8	29.98	20	30.26	30.25	-12	754	-1.59%
2019/05/14	34	29.69	9	29.77	30.20	25	749	3.34%
2019/05/13	8	30.22	12	30.58	30.20	-4	739	-0.54%
2019/05/10	12	30.15	2	30.40	30.10	10	713	1.40%
2019/05/09	8	30.10	28	30.40	30.05	-20	698	-2.86%
2019/05/08	22	29.93	0	0.00	30.00	22	669	3.29%
2019/05/07	0	0.00	1	29.30	29.35	-1	637	-0.16%
2019/05/03	1	29.40	0	0.00	29.55	1	634	0.16%
2019/05/02	1	29.60	5	29.30	29.35	-4	642	-0.62%
2019/04/29	1	29.35	0	0.00	29.50	1	639	0.16%
2019/04/26	0	0.00	1	29.40	29.45	-1	631	-0.16%
2019/04/19	0	0.00	0.1	28.90	28.90	-0.1	625	-0.01%
2019/04/18	0	0.00	3	29.05	28.90	-3	632	-0.47%
2019/04/17	1	29.20	0	0.00	29.20	1	639	0.16%
2019/04/11	0	0.00	10	29.14	29.30	-10	764	-1.31%
2019/04/10	4	29.40	10	29.55	29.50	-6	764	-0.78%
2019/04/09	0	0.00	8	29.10	29.20	-8	741	-1.08%
2019/04/08	1	29.20	0	0.00	29.10	1	737	0.14%
2019/04/02	2	29.05	0	0.00	28.90	2	740	0.27%
2019/04/01	3	28.90	0	0.00	28.90	3	745	0.40%
2019/03/29	3	29.05	0	0.00	28.90	3	739	0.41%
2019/03/28	8	29.06	1	28.90	28.90	7	736	0.95%
2019/03/26	3	28.70	0	0.00	28.35	3	730	0.41%
2019/03/25	1	27.70	0	0.00	27.75	1	752	0.13%
2019/03/08	5	29.25	1	28.80	29.20	4	759	0.53%
2019/03/07	1	29.00	0	0.00	28.75	1	749	0.13%
2019/02/27	0	28.65	0	0.00	28.65	0	763	0.00%
2019/02/26	0	0.00	1	28.70	28.75	-1	764	-0.13%
2019/02/22	1	28.80	0	0.00	28.80	1	761	0.13%
2019/02/21	0	0.00	3	29.18	29.10	-3	754	-0.40%
2019/02/20	5	29.37	1	29.50	29.30	4	752	0.53%
2019/02/19	8	29.56	3	29.52	29.30	5	744	0.67%
2019/02/18	2	29.85	1	29.70	29.70	1	729	0.14%
2019/02/15	6	29.42	13	29.55	29.15	-7	702	-1.00%
2019/02/14	13	28.88	0	0.00	28.90	13	662	1.96%
2019/02/13	0	0.00	1.2	27.98	27.85	-1.2	631	-0.19%
2019/02/12	0	0.00	6	27.95	28.00	-6	640	-0.94%
2019/02/11	0	0.00	1	27.75	27.75	-1	640	-0.16%
2019/01/29	1	27.60	0	0.00	27.50	1	644	0.16%
2019/01/28	1	27.70	0	0.00	27.60	1	647	0.15%
2019/01/25	2	27.73	2	27.75	27.75	0	648	0.00%
2019/01/24	2	27.83	0	0.00	27.80	2	651	0.31%
2019/01/23	0	0.00	1	27.90	28.00	-1	652	-0.15%
2019/01/22	1	27.60	0	0.00	27.40	1	643	0.16%
2019/01/18	1	27.70	0	27.70	27.85	1	658	0.15%
2019/01/16	0	0.00	0.1	27.75	27.65	-0.1	687	-0.01%
2019/01/14	0.1	28.20	0	0.00	28.20	0.1	693	0.01%
2019/01/09	0.1	28.50	0	0.00	28.60	0.1	765	0.01%
2019/01/08	0	0.00	1	28.90	29.00	-1	781	-0.13%
2019/01/07	0	0.00	0.3	28.65	28.85	-0.3	766	-0.04%
2019/01/04	6	29.01	2	28.60	28.60	4	761	0.53%
2019/01/02	0	0.00	1	28.65	28.65	-1	778	-0.13%
2018/12/20	0	0.00	3	28.00	28.20	-3	933	-0.32%
2018/12/18	2	28.38	0.3	28.25	28.35	1.7	919	0.18%
2018/12/17	1	28.05	0	0.00	28.05	1	882	0.11%
2018/12/14	1	28.05	0	0.00	28.00	1	875	0.11%
2018/12/13	5	27.70	0	0.00	27.85	5	868	0.58%
2018/12/12	0	0.00	1	27.45	27.60	-1	866	-0.12%
2018/12/11	1	27.45	0	0.00	27.35	1	869	0.11%
2018/12/10	1	27.55	1	27.20	27.30	0	877	0.00%
2018/12/07	0	0.00	2	27.80	27.90	-2	893	-0.22%
2018/11/30	0	27.05	0	0.00	27.10	0	938	0.00%
2018/11/29	0	26.60	0	0.00	26.75	0	933	0.00%
2018/11/27	0	0.00	0.1	26.80	26.80	-0.1	928	-0.01%
2018/11/23	0	0.00	0.6	26.10	26.00	-0.6	933	-0.06%
2018/11/12	0	0.00	2	25.95	26.00	-2	973	-0.21%
2018/11/09	2	25.50	3	25.30	25.20	-1	974	-0.10%
2018/11/07	0	0.00	15	24.88	25.00	-15	992	-1.51%
2018/11/05	3	24.95	0	0.00	24.95	3	1,053	0.28%
2018/10/29	2	24.58	1	24.50	24.50	1	1,340	0.07%
2018/10/26	1	24.90	0	0.00	24.90	1	1,355	0.07%
2018/10/25	1	25.00	1	25.25	24.95	0	1,360	0.00%
2018/10/19	2	26.90	0	0.00	27.00	2	1,446	0.14%
2018/10/18	4	27.34	1	27.60	27.30	3	1,454	0.21%
2018/10/17	11	27.73	4	27.44	27.45	7	1,454	0.48%
2018/10/16	5	27.50	8	27.11	27.30	-3	1,395	-0.22%
2018/10/15	0	0.00	2	26.20	26.00	-2	1,407	-0.14%
2018/10/12	1	26.10	0	0.00	26.35	1	1,415	0.07%
2018/10/11	8	26.28	17	25.76	25.65	-9	1,428	-0.63%
2018/10/09	9	29.09	7	28.99	28.20	2	1,419	0.14%
2018/10/08	1	27.65	1	27.75	28.40	0	1,363	0.00%
2018/10/05	1	27.80	0	0.00	27.90	1	1,380	0.07%
2018/10/04	3	28.77	0	0.00	28.50	3	1,463	0.21%
2018/10/03	7	28.45	11	28.40	29.20	-4	1,480	-0.27%
2018/10/02	1	27.70	0	0.00	27.60	1	1,423	0.07%
2018/10/01	14	27.71	1	27.90	27.80	13	1,468	0.89%
2018/09/28	3	27.67	0	0.00	27.60	3	1,474	0.20%
2018/09/27	3.7	27.79	0	0.00	27.75	3.7	1,470	0.25%
2018/09/26	0	0.00	3	28.10	27.80	-3	1,482	-0.20%
2018/09/25	0	0.00	0.3	27.75	27.75	-0.3	1,491	-0.02%
2018/09/20	2	27.55	1	28.10	27.50	1	1,500	0.07%
2018/09/17	4	27.89	0	0.00	27.70	4	1,505	0.27%
2018/09/14	0	0.00	1.1	28.56	28.20	-1.1	1,507	-0.07%
2018/09/13	2	28.15	2	28.55	28.30	0	1,512	0.00%
2018/09/12	0	0.00	2	28.20	28.00	-2	1,517	-0.13%
2018/09/10	2	27.93	4	27.95	27.55	-2	1,512	-0.13%
2018/09/07	11	28.34	1	28.55	27.55	10	1,505	0.66%
2018/09/05	1	28.10	0	0.00	28.05	1	1,545	0.06%
2018/09/03	2	28.23	0	0.00	28.05	2	1,607	0.12%
2018/08/31	2	28.60	11	28.50	28.50	-9	1,626	-0.55%
2018/08/30	1	28.15	1	28.65	28.60	0	1,636	0.00%
2018/08/29	0	0.00	0	28.40	28.25	0	1,645	0.00%
2018/08/28	0	0.00	1	28.35	28.30	-1	1,677	-0.06%
2018/08/21	0	0.00	1	29.05	29.00	-1	1,885	-0.05%
2018/08/20	0	0.00	3	28.70	28.70	-3	1,901	-0.16%
2018/08/16	1	28.50	1	28.70	29.15	0	1,952	0.00%
2018/08/15	2	29.73	0	0.00	29.55	2	1,984	0.10%
2018/08/14	2	30.25	0	0.00	30.50	2	2,000	0.10%
2018/08/13	6	29.96	0	0.00	29.85	6	2,015	0.30%
2018/08/10	8	31.57	10	31.55	31.25	-2	2,022	-0.10%
2018/08/09	17	31.52	5	31.75	31.70	12	2,068	0.58%
2018/08/08	0	0.00	3	34.75	34.35	-3	2,311	-0.13%
2018/08/07	4	35.63	4	34.70	34.70	0	2,341	0.00%
2018/08/06	0	0.00	1	35.45	35.45	-1	2,304	-0.04%
2018/08/03	1	34.00	0	0.00	34.00	1	2,239	0.04%
2018/07/31	0	0.00	4	33.65	33.60	-4	2,278	-0.18%
2018/07/30	17	34.14	17	33.99	33.85	0	2,309	0.00%
2018/07/27	0	0.00	1	33.70	33.80	-1	2,352	-0.04%
2018/07/25	0	0.00	4	33.45	33.20	-4	2,989	-0.13%
2018/07/20	17	33.46	18.6	33.16	32.85	-1.6	3,027	-0.05%
2018/07/18	1	32.95	0	0.00	32.95	1	3,068	0.03%
2018/07/17	0	0.00	1	33.65	33.25	-1	3,073	-0.03%
2018/07/16	1	33.80	0	0.00	33.60	1	3,053	0.03%
2018/07/13	0	0.00	3	33.87	33.45	-3	3,045	-0.10%
2018/07/12	24	33.60	27	33.74	33.90	-3	3,025	-0.10%
2018/07/11	1	33.65	4	33.13	33.55	-3	2,937	-0.10%
2018/07/10	2	32.00	1	32.30	32.05	1	2,901	0.03%
2018/07/09	9	32.39	1	31.70	32.50	8	2,948	0.27%
2018/07/06	1	29.65	0	0.00	30.55	1	2,940	0.03%
2018/07/03	3	31.88	0	0.00	31.10	3	3,174	0.09%
2018/06/28	0	0.00	1	32.05	32.05	-1	3,272	-0.03%
2018/06/26	1	32.60	5	32.69	32.55	-4	3,388	-0.12%
2018/06/25	2	32.90	0	0.00	32.85	2	3,392	0.06%
2018/06/22	3	33.10	5	33.14	33.00	-2	3,400	-0.06%
2018/06/21	3	33.45	2	32.75	33.40	1	3,430	0.03%
2018/06/20	0	0.00	1	32.10	32.25	-1	3,430	-0.03%
2018/06/19	13	32.85	14	32.70	32.50	-1	3,457	-0.03%
2018/06/14	5	33.70	15	33.74	33.20	-10	3,521	-0.28%
2018/06/13	10	34.14	5	33.97	33.75	5	3,533	0.14%
2018/06/12	9	33.86	5	33.90	33.75	4	3,623	0.11%
2018/06/11	5	34.12	6	33.70	33.80	-1	3,678	-0.03%
2018/06/08	0	0.00	4	33.00	33.00	-4	3,679	-0.11%
2018/06/07	1	33.60	3	33.40	33.25	-2	3,665	-0.05%
2018/06/06	4	33.55	2	33.73	33.65	2	3,669	0.05%
2018/06/05	8	33.86	127	33.92	33.65	-119	3,704	-3.21%	大賣/鉅額交易
2018/06/04	60	34.85	32	34.64	34.35	28	3,699	0.76%
2018/06/01	7	33.36	10	33.69	33.90	-3	3,653	-0.08%
2018/05/31	40	33.01	1	33.10	32.95	39	3,601	1.08%
2018/05/29	3	32.58	13	32.41	32.35	-10	3,554	-0.28%
2018/05/28	5	32.59	0	0.00	32.35	5	3,546	0.14%
2018/05/25	0	0.00	1	32.70	32.65	-1	3,525	-0.03%
2018/05/24	14	33.54	3	33.67	33.40	11	3,497	0.31%
2018/05/23	2	33.35	2	33.70	33.60	0	3,467	0.00%
2018/05/22	2	33.10	2	33.00	32.85	0	3,420	0.00%
2018/05/21	22	33.70	7.5	33.65	33.65	14.5	3,393	0.43%
2018/05/18	13.5	33.68	2.2	33.94	33.65	11.3	3,374	0.33%
2018/05/17	66	33.64	6	33.85	33.60	60	3,329	1.80%
2018/05/16	74	35.06	167	34.86	34.70	-93	3,257	-2.85%	大賣/
2018/05/15	44	32.39	6	32.32	32.95	38	2,953	1.29%
2018/05/14	8	30.93	0	0.00	31.70	8	2,885	0.28%
2018/05/11	17	30.74	17	30.97	30.60	0	2,851	0.00%
2018/05/10	2	31.53	6	31.18	31.40	-4	2,816	-0.14%
2018/05/09	27	30.97	7	31.00	30.95	20	2,786	0.72%
2018/05/08	39	31.63	10	31.68	31.50	29	2,755	1.05%
2018/05/07	3	32.75	2	32.48	32.00	1	2,724	0.04%
2018/05/04	10	31.91	17	31.72	31.80	-7	2,672	-0.26%
2018/05/03	38	33.02	15	33.06	31.95	23	2,570	0.89%
2018/05/02	5	32.42	71.8	32.62	33.05	-66.8	2,180	-3.06%
2018/04/30	36	30.20	0	0.00	30.05	36	1,896	1.90%
2018/04/26	3	30.38	6	29.51	29.35	-3	1,864	-0.16%
2018/04/25	52	30.03	1.1	30.30	30.30	50.9	1,828	2.79%
2018/04/20	1	29.20	0	0.00	29.15	1	1,759	0.06%
2018/04/19	0	0.00	2	29.40	29.40	-2	1,755	-0.11%
2018/04/17	0	0.00	1	29.55	29.20	-1	1,731	-0.06%
2018/04/13	7	31.88	0	0.00	31.10	7	1,682	0.42%
2018/04/12	0	0.00	4	31.50	31.70	-4	1,614	-0.25%
2018/04/11	3	30.90	14	31.33	31.65	-11	1,573	-0.70%
2018/04/10	9	31.42	4	31.50	31.05	5	1,546	0.32%
2018/04/09	9	32.85	35	32.40	32.55	-26	1,485	-1.75%
2018/04/03	1	30.15	32	31.36	31.40	-31	1,300	-2.38%
2018/04/02	0	0.00	1	29.55	29.55	-1	1,203	-0.08%
2018/03/31	1	30.05	0	0.00	30.05	1	1,185	0.08%
2018/03/30	0	0.00	32	30.24	30.25	-32	1,171	-2.73%
2018/03/29	65	31.10	12	31.18	30.55	53	1,148	4.62%
2018/03/28	2	29.30	0	0.00	29.25	2	1,046	0.19%
2018/03/27	0	29.60	2	29.88	29.65	-2	1,034	-0.19%
2018/03/26	15	29.96	2	29.83	30.00	13	1,016	1.28%
2018/03/23	0	28.70	0	0.00	28.70	0	971	0.00%
2018/03/22	1	29.60	35	29.50	29.50	-34	944	-3.60%
2018/03/21	0	0.00	1	31.10	30.60	-1	906	-0.11%
2018/03/20	51	31.25	23	31.22	31.20	28	870	3.22%
2018/03/19	0	0.00	46	30.70	30.70	-46	808	-5.69%
2018/03/16	113	31.04	78	30.76	30.70	35	782	4.47%	大買/
2018/03/15	10	30.00	8.1	29.96	30.70	1.9	646	0.29%
2018/03/14	0	0.00	6	29.30	29.30	-6	565	-1.06%
2018/03/12	0	0.00	45	28.75	28.15	-45	516	-8.71%
2018/03/09	57	29.61	3	29.30	29.20	54	496	10.88%
2018/03/08	6	28.98	73	28.78	29.00	-67	444	-15.07%
2018/03/07	78	29.04	70	28.84	29.30	8	415	1.93%
2018/03/06	0	0.00	10	28.10	28.10	-10	328	-3.04%
2018/03/01	0	0.00	1	27.40	27.35	-1	308	-0.32%
2018/02/27	11	27.49	0	0.00	27.35	11	300	3.66%
2018/02/08	2	25.70	0	0.00	25.60	2	290	0.69%
2018/02/06	31	26.12	63	25.52	25.60	-32	288	-11.08%
2018/02/05	9	26.72	0	0.00	26.70	9	278	3.24%
2018/02/02	10	26.96	5	27.01	27.00	5	277	1.80%
2018/02/01	0	0.00	1	27.00	27.00	-1	276	-0.36%
2018/01/31	8	26.56	0	0.00	26.90	8	275	2.90%
2018/01/30	5	26.55	0	0.00	26.90	5	276	1.81%
2018/01/29	20	27.03	20	26.79	26.80	0	274	0.00%
2018/01/26	0	0.00	1.2	26.87	27.00	-1.2	276	-0.45%
2018/01/25	0	0.00	1	26.65	26.65	-1	272	-0.37%
2018/01/19	0	0.00	0.2	27.05	27.05	-0.2	256	-0.09%
2018/01/18	0	0.00	1	27.35	27.20	-1	253	-0.39%
2018/01/17	0	0.00	1.1	27.29	27.30	-1.1	251	-0.42%
2018/01/16	22	28.46	1	28.60	27.60	21	244	8.57%
2018/01/15	0	0.00	3	26.80	26.90	-3	202	-1.48%
2018/01/11	2	26.73	0	0.00	26.25	2	194	1.03%
2018/01/09	0	0.00	1	26.15	26.00	-1	187	-0.53%
2018/01/02	0	0.00	1	26.15	26.20	-1	213	-0.47%