健喬 (4114)-富邦-嘉義券商分點個股進出

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
38.75
漲跌
▼0.05
漲幅
-0.13%
成交量
690張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:14:30

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

健喬 (4114)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	1	38.80	1.4	38.89	38.75	-0.4	1,210	-0.03%
2024/04/29	0	0.00	1	38.85	38.85	-1	1,214	-0.08%
2024/04/25	1.1	38.10	0	0.00	38.10	1.1	1,219	0.09%
2024/04/24	0	38.25	0	0.00	38.20	0	1,251	0.00%
2024/04/23	0	0.00	1	38.15	38.15	-1	1,264	-0.08%
2024/04/22	3	38.00	0	0.00	37.85	3	1,271	0.24%
2024/04/19	3.1	38.07	9.1	38.06	37.90	-6	1,266	-0.48%
2024/04/18	1.2	38.69	1	38.60	38.70	0.2	1,253	0.02%
2024/04/17	2	38.15	0	0.00	38.25	2	1,251	0.16%
2024/04/16	0.1	38.20	10	38.15	37.95	-9.9	1,257	-0.79%
2024/04/15	3	38.73	1	38.90	38.65	2	1,278	0.16%
2024/04/12	0.1	39.30	5	39.35	39.10	-4.9	1,289	-0.38%
2024/04/10	0	0.00	3.5	39.44	39.40	-3.5	1,331	-0.26%
2024/04/09	1	39.70	0	0.00	39.70	1	1,452	0.07%
2024/04/03	1	39.55	0	0.00	39.75	1	1,447	0.07%
2024/03/29	5	39.30	0	0.00	39.25	5	1,433	0.35%
2024/03/28	19	39.92	2	39.80	39.55	17	1,446	1.17%
2024/03/27	10.1	39.48	4.3	39.50	39.85	5.7	1,441	0.40%
2024/03/26	6.1	39.25	0	0.00	38.80	6.1	1,468	0.41%
2024/03/25	1	39.25	11	39.20	39.15	-10	1,485	-0.67%
2024/03/22	2	38.95	2	39.00	38.95	0	1,500	0.00%
2024/03/20	0	0.00	2	38.95	39.00	-2	1,535	-0.13%
2024/03/19	1.5	39.03	0	0.00	39.15	1.5	1,564	0.10%
2024/03/14	1.8	38.96	3.1	38.85	39.05	-1.3	1,648	-0.08%
2024/03/13	0	0.00	2	39.17	38.65	-2	1,666	-0.12%
2024/03/12	0	0.00	6	37.90	37.95	-6	1,667	-0.36%
2024/03/11	0	0.00	5	37.55	37.60	-5	1,708	-0.29%
2024/03/08	1.2	37.61	1	38.00	37.55	0.2	1,864	0.01%
2024/03/07	1.1	38.58	1	38.65	38.80	0.1	1,972	0.01%
2024/03/06	1	38.75	0	0.00	38.65	1	2,221	0.05%
2024/03/04	3.2	38.78	10	38.82	38.75	-6.8	2,434	-0.28%
2024/02/29	0.3	38.97	1	39.00	39.00	-0.7	3,461	-0.02%
2024/02/27	2	39.03	1	39.00	39.05	1	3,451	0.03%
2024/02/26	0	0.00	2	39.08	39.20	-2	3,455	-0.06%
2024/02/23	4	38.59	1	38.45	38.50	3	3,440	0.09%
2024/02/22	0	39.05	13	39.15	39.05	-13	3,426	-0.38%
2024/02/21	6	39.30	1	39.20	39.30	5	3,421	0.15%
2024/02/20	5	39.25	2	39.15	39.25	3	3,413	0.09%
2024/02/19	0.3	39.45	1	39.60	39.25	-0.7	3,405	-0.02%
2024/02/16	2.5	39.37	1	39.15	39.35	1.5	3,391	0.04%
2024/02/15	1.2	38.44	0	0.00	38.70	1.2	3,348	0.04%
2024/02/05	0	37.35	0	0.00	37.45	0	3,321	0.00%
2024/02/02	0.1	37.60	0	0.00	37.45	0.1	3,323	0.00%
2024/01/31	0	0.00	3.7	37.83	37.55	-3.7	3,338	-0.11%
2024/01/26	1	37.90	3	37.80	37.75	-2	3,360	-0.06%
2024/01/24	0.2	37.85	1	38.00	37.90	-0.8	3,389	-0.02%
2024/01/19	6.2	37.44	0	0.00	37.40	6.2	3,470	0.18%
2024/01/18	6.1	37.46	3.3	37.06	37.10	2.8	3,463	0.08%
2024/01/17	1	37.65	34	37.62	37.40	-33	3,431	-0.96%
2024/01/16	2.1	38.65	0	0.00	38.30	2.1	3,413	0.06%
2024/01/12	2	38.20	0	0.00	38.20	2	3,406	0.06%
2024/01/11	0.1	38.50	0	0.00	38.55	0.1	3,402	0.00%
2024/01/10	0.2	38.43	0	0.00	38.25	0.2	3,406	0.01%
2024/01/09	4.2	38.47	0	0.00	38.40	4.2	3,408	0.12%
2024/01/08	1	39.30	1	39.55	39.30	0	3,366	0.00%
2024/01/05	1.1	39.37	2	39.63	39.50	-1	3,347	-0.03%
2024/01/04	1	39.55	1	39.15	39.15	0	3,316	0.00%
2024/01/03	114	39.90	124.3	40.02	39.35	-10.3	3,307	-0.31%	大買/大賣/
2023/12/29	0	0.00	1	38.60	38.65	-1	3,159	-0.03%
2023/12/27	1	38.55	2	38.55	38.60	-1	3,147	-0.03%
2023/12/26	1.1	38.60	0	0.00	38.55	1.1	3,141	0.04%
2023/12/25	1	38.75	0	0.00	38.50	1	3,137	0.03%
2023/12/22	0	0.00	2.4	39.30	39.15	-2.4	3,119	-0.08%
2023/12/21	21	39.48	24	39.63	39.75	-3	3,101	-0.10%
2023/12/20	5	39.41	0	0.00	39.30	5	3,043	0.16%
2023/12/19	4	39.20	8	39.32	38.95	-4	3,013	-0.13%
2023/12/18	5.3	39.17	9	39.13	39.10	-3.7	2,994	-0.12%
2023/12/15	6.3	38.62	0	0.00	38.70	6.3	2,972	0.21%
2023/12/14	8.2	38.91	0	0.00	38.35	8.2	2,962	0.28%
2023/12/13	10	38.77	3	38.90	38.65	7	2,934	0.24%
2023/12/12	4.2	39.09	3	39.08	38.90	1.2	2,911	0.04%
2023/12/11	5.1	40.29	1	40.25	39.65	4.1	2,855	0.14%
2023/12/08	7.1	40.11	1	40.75	40.10	6.1	2,830	0.22%
2023/12/07	8.2	40.89	4	40.81	40.75	4.2	2,789	0.15%
2023/12/06	12.4	41.27	9	41.42	41.50	3.4	2,751	0.12%
2023/12/05	23.5	42.16	1.2	41.36	41.50	22.3	2,718	0.82%
2023/12/04	12.1	42.03	26	41.96	41.95	-14	2,575	-0.54%
2023/12/01	148	41.71	140.1	41.91	41.30	8	2,423	0.33%	大買/大賣/
2023/11/30	20.1	40.72	51	40.70	40.20	-30.9	2,155	-1.43%
2023/11/29	16	41.28	19	41.34	41.10	-3	2,056	-0.15%
2023/11/28	130.1	42.02	52.1	41.97	42.00	78	1,935	4.03%	大買/
2023/11/27	13	41.35	58.2	41.46	41.55	-45.2	1,209	-3.74%
2023/11/24	0	0.00	6	37.78	37.80	-6	907	-0.66%
2023/11/22	1	37.60	0	0.00	37.60	1	893	0.11%
2023/11/21	0.1	37.75	0.1	37.75	37.80	0	910	0.00%
2023/11/20	0	0.00	4	37.70	37.65	-4	916	-0.44%
2023/11/17	0.1	37.74	1	37.70	37.60	-0.9	918	-0.10%
2023/11/16	1	37.55	0.3	37.55	37.55	0.7	921	0.08%
2023/11/15	0	0.00	2	37.08	37.05	-2	925	-0.22%
2023/11/13	1	36.50	0	0.00	36.60	1	948	0.11%
2023/11/10	3	37.12	0	0.00	37.00	3	950	0.32%
2023/11/09	8	37.51	3	37.52	37.25	5	960	0.52%
2023/11/08	2	37.68	1	38.00	37.70	1	1,053	0.09%
2023/11/07	51	38.00	50	37.82	37.75	1	1,076	0.09%
2023/11/06	1	37.35	1.1	37.27	37.40	-0.1	1,074	-0.01%
2023/11/02	3	37.32	1	37.35	37.35	2	1,173	0.17%
2023/11/01	5	37.64	4	37.71	37.35	1	1,269	0.08%
2023/10/31	1.4	37.53	1	37.55	37.55	0.4	1,287	0.03%
2023/10/30	43	37.99	46	38.13	37.90	-3	1,296	-0.23%
2023/10/27	0	0.00	3	37.27	37.40	-3	1,247	-0.24%
2023/10/26	0	0.00	5.1	36.35	36.25	-5.1	1,248	-0.41%
2023/10/24	1	36.50	0	0.00	36.55	1	1,274	0.08%
2023/10/23	0	0.00	1	36.40	36.05	-1	1,293	-0.08%
2023/10/19	2	36.00	1	36.65	36.00	1	1,347	0.07%
2023/10/18	2	35.68	0	0.00	35.65	2	1,367	0.15%
2023/10/17	2	36.30	1	36.30	36.15	1	1,396	0.07%
2023/10/13	1	37.40	0	0.00	36.85	1	1,476	0.07%
2023/10/11	2	37.30	0	0.00	37.05	2	1,527	0.13%
2023/10/06	2	37.90	1	37.90	37.75	1	1,537	0.07%
2023/10/05	0	0.00	1	37.85	37.60	-1	1,567	-0.06%
2023/10/03	0	0.00	1	37.65	37.50	-1	1,617	-0.06%
2023/10/02	1	37.80	0	0.00	37.80	1	1,670	0.06%
2023/09/28	4	38.00	0	0.00	37.95	4	1,689	0.24%
2023/09/25	10	38.25	4.9	38.17	38.15	5.1	1,753	0.29%
2023/09/22	0	0.00	0.1	37.50	37.20	-0.1	1,769	-0.01%
2023/09/21	1	37.70	0	0.00	37.10	1	1,799	0.06%
2023/09/20	2	37.80	1.5	38.01	38.00	0.5	1,842	0.03%
2023/09/19	11.1	38.10	0	38.10	38.05	11.1	1,897	0.58%
2023/09/18	1	37.75	0	0.00	37.70	1	1,919	0.05%
2023/09/15	0	0.00	1	37.63	37.55	-1	1,970	-0.05%
2023/09/12	0	0.00	0.1	37.20	37.20	-0.1	2,086	-0.01%
2023/09/11	2	37.53	0	0.00	36.85	2	2,115	0.09%
2023/09/08	2	37.08	0	0.00	37.05	2	2,126	0.09%
2023/09/07	5	37.38	3	37.45	37.40	2	2,138	0.09%
2023/09/06	0	0.00	5	36.45	36.50	-5	2,146	-0.23%
2023/08/31	5	36.70	2	36.53	36.65	3	2,354	0.13%
2023/08/30	0	0.00	1	36.10	36.05	-1	2,373	-0.04%
2023/08/29	1	35.70	0	0.00	35.65	1	2,390	0.04%
2023/08/24	2	35.30	1	35.30	35.25	1	2,465	0.04%
2023/08/22	1	36.10	0	0.00	36.15	1	2,515	0.04%
2023/08/21	2	36.50	2	36.60	36.55	0	2,552	0.00%
2023/08/17	1	35.45	0	0.00	35.85	1	2,676	0.04%
2023/08/16	5.1	35.50	0	0.00	35.45	5.1	2,686	0.19%
2023/08/14	9.7	35.92	2	35.20	35.65	7.7	2,730	0.28%
2023/08/11	9	38.97	2	38.60	38.70	7	2,657	0.26%
2023/08/10	1	39.50	10	39.75	39.50	-9	2,644	-0.34%
2023/08/09	0.1	39.90	0	0.00	39.70	0.1	2,683	0.00%
2023/08/08	2	39.90	6	40.23	39.90	-4	2,795	-0.14%
2023/08/07	0	0.00	9.4	44.18	44.45	-9.4	2,856	-0.33%
2023/08/02	1.1	43.07	10	43.05	43.10	-8.9	2,867	-0.31%
2023/08/01	0.1	43.50	2	43.50	43.55	-2	2,931	-0.07%
2023/07/31	1.1	43.36	2	43.60	43.30	-1	3,292	-0.03%
2023/07/28	2	43.08	0	0.00	43.15	2	3,478	0.06%
2023/07/27	2	43.43	0	0.00	43.30	2	3,539	0.06%
2023/07/26	7.1	43.31	1	43.65	43.25	6.1	3,622	0.17%
2023/07/25	0.1	43.95	2	43.90	43.95	-2	3,795	-0.05%
2023/07/24	5.1	43.23	3	42.95	42.95	2.1	3,814	0.06%
2023/07/21	1.1	43.40	0	0.00	43.45	1.1	3,883	0.03%
2023/07/20	5.2	43.69	2	44.38	43.70	3.2	4,080	0.08%
2023/07/19	22	43.98	12	44.11	43.90	10	4,176	0.24%
2023/07/18	1.2	43.27	0	0.00	43.25	1.2	4,285	0.03%
2023/07/17	1	43.65	0	0.00	43.85	1	4,584	0.02%
2023/07/14	0.1	43.05	1	43.20	43.05	-1	4,739	-0.02%
2023/07/13	4.1	42.64	0	0.00	42.50	4.1	4,870	0.08%
2023/07/12	0.2	42.90	1	42.70	42.60	-0.9	5,127	-0.02%
2023/07/11	0.1	43.55	2	43.95	43.30	-2	5,238	-0.04%
2023/07/10	0.1	43.50	1	43.65	43.50	-1	5,397	-0.02%
2023/07/07	1	43.50	1	43.65	43.40	0	5,761	0.00%
2023/07/06	1.1	43.24	2	42.90	42.85	-1	5,753	-0.02%
2023/07/05	1.1	43.45	0	0.00	43.20	1.1	5,848	0.02%
2023/07/04	5.2	43.23	1	43.15	43.10	4.2	5,966	0.07%
2023/07/03	0.1	43.95	4.1	43.73	43.65	-4	6,091	-0.07%
2023/06/30	1.6	44.33	0	44.50	43.95	1.6	6,119	0.03%
2023/06/29	0.1	43.93	0.1	44.00	43.95	0	6,185	0.00%
2023/06/28	4.1	43.23	6	43.64	43.70	-1.9	6,305	-0.03%
2023/06/27	4.1	43.76	2	44.13	43.55	2.1	6,312	0.03%
2023/06/26	3	43.15	1	42.45	43.25	2	6,296	0.03%
2023/06/21	6.3	42.33	3	42.52	42.15	3.3	6,309	0.05%
2023/06/20	5	43.18	8	43.06	43.00	-3	6,279	-0.05%
2023/06/19	0	0.00	2	44.00	43.90	-2	6,249	-0.03%
2023/06/16	1	44.40	8	44.66	44.40	-7	6,234	-0.11%
2023/06/15	2	44.50	1	44.40	44.65	1	6,288	0.02%
2023/06/14	0	0.00	2	44.90	44.80	-2	6,387	-0.03%
2023/06/12	2	45.15	0	0.00	44.85	2	6,500	0.03%
2023/06/09	1	45.40	2	45.33	45.55	-1	6,586	-0.02%
2023/06/08	4	44.94	0	0.00	44.55	4	6,624	0.06%
2023/06/07	2	45.85	0.3	45.85	45.35	1.7	6,732	0.02%
2023/06/06	10	44.99	13	45.22	45.30	-3	6,833	-0.04%
2023/06/01	1	44.05	0	0.00	44.00	1	7,260	0.01%
2023/05/31	3	43.87	0	0.00	44.45	3	7,420	0.04%
2023/05/30	3.2	44.06	1	44.00	43.95	2.2	7,506	0.03%
2023/05/29	2	44.43	0	0.00	44.40	2	7,634	0.03%
2023/05/26	2.2	44.82	1	44.75	44.55	1.2	7,817	0.02%
2023/05/25	2	45.30	23	45.24	45.20	-21	7,913	-0.27%
2023/05/24	34	45.78	34	46.23	45.85	0	8,236	0.00%
2023/05/22	2	44.58	0	0.00	44.55	2	8,545	0.02%
2023/05/19	2.2	44.41	3	44.20	44.20	-0.8	8,617	-0.01%
2023/05/18	1	44.70	3	44.85	44.60	-2	8,727	-0.02%
2023/05/17	0	0.00	6.1	44.62	44.85	-6.1	8,980	-0.07%
2023/05/16	6.1	44.42	0	0.00	44.25	6.1	9,502	0.06%
2023/05/15	3	43.98	1	44.90	44.10	2	10,171	0.02%
2023/05/12	4	44.50	7	44.06	44.85	-3	10,435	-0.03%
2023/05/11	11.7	45.80	13	45.66	45.25	-1.3	10,758	-0.01%
2023/05/10	0	0.00	1	47.10	46.85	-1	11,241	-0.01%
2023/05/09	9.5	47.11	1	46.95	46.75	8.5	11,720	0.07%
2023/05/08	5.7	47.97	0	0.00	47.50	5.7	11,886	0.05%
2023/05/05	26	49.33	24	49.00	48.15	2	12,075	0.02%
2023/05/04	15	48.87	7.3	48.67	49.00	7.8	11,930	0.06%
2023/05/03	5.3	47.70	5	47.84	48.10	0.3	11,896	0.00%
2023/05/02	7	48.09	7.2	48.14	47.95	-0.2	12,059	0.00%
2023/04/28	6	47.87	28.1	47.82	47.80	-22.1	12,211	-0.18%
2023/04/27	29	45.94	14	45.84	45.80	15	12,194	0.12%
2023/04/26	5.2	45.69	7	45.30	46.30	-1.8	12,320	-0.01%
2023/04/25	116	48.05	110	48.30	46.40	6	12,432	0.05%	大買/大賣/
2023/04/24	41	47.30	62	47.03	47.30	-21	12,450	-0.17%
2023/04/21	49.5	45.67	43	45.89	45.20	6.5	12,536	0.05%
2023/04/20	84	47.97	68.1	47.16	46.50	15.9	12,613	0.13%
2023/04/19	128	48.95	146.5	49.19	48.80	-18.5	12,677	-0.15%	大買/大賣/
2023/04/18	38	48.81	21	48.37	48.00	17	13,175	0.13%
2023/04/17	68.1	48.73	86.5	48.85	48.85	-18.4	13,291	-0.14%
2023/04/14	5	47.87	8.2	47.93	47.45	-3.2	13,336	-0.02%
2023/04/13	12	47.61	18	47.78	47.85	-6	13,703	-0.04%
2023/04/12	126	47.93	130	47.97	46.95	-4	13,914	-0.03%	大買/大賣/
2023/04/11	1.3	46.17	3	46.05	45.80	-1.7	14,347	-0.01%
2023/04/10	15.5	46.44	4	46.66	46.00	11.5	14,911	0.08%
2023/04/07	9	46.86	27.2	47.17	47.20	-18.2	15,632	-0.12%
2023/04/06	17	46.71	23.4	46.88	46.50	-6.4	16,785	-0.04%
2023/03/31	5	45.69	6	45.80	45.75	-1	17,427	-0.01%
2023/03/30	6	45.96	5	45.61	45.65	1	18,029	0.01%
2023/03/29	5	45.09	7	45.83	45.95	-2	18,545	-0.01%
2023/03/28	5	44.24	5	44.47	44.40	0	19,187	0.00%
2023/03/27	2	44.45	7	44.61	45.00	-5	20,402	-0.02%
2023/03/24	1	44.00	0	0.00	44.50	1	21,084	0.00%
2023/03/23	0	0.00	1	44.20	43.90	-1	21,599	0.00%
2023/03/21	2	44.05	1	44.00	43.85	1	23,877	0.00%
2023/03/20	0	0.00	1	43.75	43.70	-1	24,698	0.00%
2023/03/17	7	44.69	0	0.00	43.50	7	25,794	0.03%
2023/03/16	2	43.95	5	45.01	43.90	-3	27,136	-0.01%
2023/03/15	3	45.47	4	45.45	45.40	-1	28,137	0.00%
2023/03/14	23	45.32	17	45.33	45.25	6	28,723	0.02%
2023/03/13	14	44.61	10	44.40	44.30	4	28,816	0.01%
2023/03/10	12.4	45.22	5	44.30	44.55	7.4	28,767	0.03%
2023/03/09	25	46.58	29	46.41	46.05	-4	28,666	-0.01%
2023/03/08	18	47.44	14	47.31	47.05	4	28,518	0.01%
2023/03/07	9	47.93	10	48.21	47.75	-1	28,394	0.00%
2023/03/06	13	48.55	3	48.70	48.60	10	28,290	0.04%
2023/03/03	25	48.37	12	48.25	48.40	13	28,177	0.05%
2023/03/02	11	47.16	10	47.71	47.40	1	28,079	0.00%
2023/03/01	7.2	47.72	19	47.19	46.90	-11.8	28,058	-0.04%
2023/02/24	6	48.38	4	48.00	47.75	2	28,020	0.01%
2023/02/23	13.1	47.69	24	48.27	48.40	-11	27,889	-0.04%
2023/02/22	76	48.58	35.3	48.25	47.60	40.7	27,834	0.15%
2023/02/21	43	48.16	35.2	48.39	48.90	7.8	27,624	0.03%
2023/02/20	30	47.36	40	47.34	47.20	-10	27,415	-0.04%
2023/02/17	18	47.12	18	47.27	46.90	0	27,361	0.00%
2023/02/16	182.1	47.11	185	47.30	47.15	-2.9	27,315	-0.01%	大買/大賣/
2023/02/15	141	47.08	140	47.10	47.00	1	27,265	0.00%	大買/大賣/
2023/02/14	34	48.22	61	48.80	48.15	-27	27,087	-0.10%
2023/02/13	152.6	48.44	127.1	48.39	48.80	25.5	26,635	0.10%	大買/大賣/
2023/02/10	209	47.44	195	46.44	46.30	14	26,062	0.05%	大買/大賣/
2023/02/09	136.2	47.15	160	46.95	46.80	-23.8	25,768	-0.09%	大買/大賣/
2023/02/08	155	46.90	140	47.20	47.40	15	25,344	0.06%	大買/大賣/
2023/02/07	95	44.80	72	45.07	45.95	23	24,736	0.09%
2023/02/06	77	44.55	81	44.33	44.10	-4	24,247	-0.02%
2023/02/03	10	43.56	17	44.11	43.40	-7	24,031	-0.03%
2023/02/02	34	43.00	26	43.94	44.10	8	23,776	0.03%
2023/02/01	18	42.90	16	42.56	42.60	2	23,565	0.01%
2023/01/31	60	43.11	53	42.67	42.60	7	23,426	0.03%
2023/01/30	52	44.52	64.1	43.65	43.40	-12	23,222	-0.05%
2023/01/17	6	44.70	13	45.11	44.80	-7	23,022	-0.03%
2023/01/16	34	43.80	34	44.74	45.30	0	22,892	0.00%
2023/01/13	32	44.14	21	44.28	43.95	11	22,776	0.05%
2023/01/12	4	43.75	36	43.69	43.55	-32	22,618	-0.14%
2023/01/11	13	45.37	13	44.77	44.55	0	22,398	0.00%
2023/01/10	31	45.42	16	45.23	45.05	15	22,217	0.07%
2023/01/09	58	45.26	58	45.88	46.35	0	22,043	0.00%
2023/01/06	145	45.83	120	45.41	44.80	25	21,755	0.11%	大買/大賣/
2023/01/05	28	45.49	44	45.51	44.75	-16	21,172	-0.08%
2023/01/04	16	46.43	9	45.94	45.60	7	20,962	0.03%
2023/01/03	73	46.63	69	46.34	46.00	4	20,719	0.02%
2022/12/30	23	48.49	36	48.72	48.70	-13	20,303	-0.06%
2022/12/29	150	49.03	139	49.14	49.60	11	19,937	0.06%	大買/大賣/
2022/12/28	54	49.13	58	48.88	47.70	-4	19,220	-0.02%
2022/12/27	99	50.64	76.2	50.97	49.20	22.8	18,703	0.12%
2022/12/26	267.2	53.84	258	53.97	53.00	9.2	17,936	0.05%	大買/大賣/
2022/12/23	271	51.65	263	51.54	51.60	8	16,730	0.05%	大買/大賣/
2022/12/22	39	50.06	48	50.37	51.90	-9	16,072	-0.06%
2022/12/21	59	51.19	52	51.28	50.40	7	15,525	0.05%
2022/12/20	297	50.04	281	49.78	50.10	16	15,041	0.11%	大買/大賣/
2022/12/19	452	53.52	439.1	53.65	52.00	12.9	14,377	0.09%	大買/大賣/
2022/12/16	228	51.22	225	51.35	50.20	3	13,240	0.02%	大買/大賣/
2022/12/15	238	51.81	276	51.22	50.80	-38	12,817	-0.30%	大買/大賣/
2022/12/14	294	49.98	261.8	50.01	52.20	32.2	12,383	0.26%	大買/大賣/
2022/12/13	1,066	51.26	1,341	51.27	51.00	-275	11,549	-2.38%	大買/大賣/鉅額交易
2022/12/12	561	48.99	431.1	49.21	48.15	129.9	10,331	1.26%	大買/大賣/鉅額交易
2022/12/09	519	48.13	513.1	48.52	48.50	5.9	9,634	0.06%	大買/大賣/
2022/12/08	169	45.16	193.1	45.09	46.40	-24.1	8,635	-0.28%	大買/大賣/
2022/12/07	633	43.45	667.8	43.31	45.10	-34.8	7,546	-0.46%	大買/大賣/
2022/12/06	363	39.72	343.7	39.88	41.00	19.3	6,731	0.29%	大買/大賣/
2022/12/05	8	37.94	22	37.52	38.65	-14	6,303	-0.22%
2022/12/02	5	36.36	6	36.31	36.20	-1	6,314	-0.02%
2022/12/01	14	36.15	13	36.35	36.40	1	6,539	0.02%
2022/11/30	5	35.90	11	35.90	35.90	-6	6,768	-0.09%
2022/11/29	1	35.85	0	0.00	35.90	1	6,997	0.01%
2022/11/28	2	36.08	0	0.00	36.20	2	7,308	0.03%
2022/11/25	6	35.67	0	0.00	35.30	6	7,745	0.08%
2022/11/24	17	36.47	0	0.00	36.40	17	8,558	0.20%
2022/11/23	3	36.97	25	37.05	37.10	-22	8,674	-0.25%
2022/11/22	2	36.88	0	0.00	36.60	2	8,770	0.02%
2022/11/21	3	36.50	1	36.95	36.95	2	8,998	0.02%
2022/11/18	5	36.23	5	36.40	36.10	0	9,449	0.00%
2022/11/17	15	36.61	4	36.75	36.35	11	10,198	0.11%
2022/11/16	13	36.19	3	36.03	36.30	10	10,604	0.09%
2022/11/15	3	36.00	11	35.63	35.25	-8	11,739	-0.07%
2022/11/14	0	0.00	5	36.05	35.75	-5	12,435	-0.04%
2022/11/11	2	36.30	9	36.03	35.90	-7	12,962	-0.05%
2022/11/10	4	35.80	14	35.83	35.30	-10	13,028	-0.08%
2022/11/09	6	35.93	15.2	36.15	35.65	-9.2	13,130	-0.07%
2022/11/08	27	35.68	15	35.90	35.30	12	13,127	0.09%
2022/11/07	5	34.45	2	34.35	34.50	3	13,250	0.02%
2022/11/04	0	0.00	18	34.05	34.10	-18	13,377	-0.13%
2022/11/03	16	33.54	26	34.07	34.10	-10	13,565	-0.07%
2022/11/02	11	33.91	1	34.10	33.95	10	13,655	0.07%
2022/11/01	5	33.10	4	33.60	33.60	1	13,774	0.01%
2022/10/31	1	32.90	1	32.50	32.55	0	13,962	0.00%
2022/10/28	0	0.00	1	32.05	32.00	-1	14,081	-0.01%
2022/10/27	5	31.90	0	0.00	32.25	5	14,146	0.04%
2022/10/25	0	31.40	27	31.40	31.20	-27	14,342	-0.19%
2022/10/24	1	32.30	10	32.25	31.85	-9	14,402	-0.06%
2022/10/21	8	32.37	9	32.38	31.70	-1	14,550	-0.01%
2022/10/20	9	33.04	13	32.93	33.05	-4	14,587	-0.03%
2022/10/19	1	33.90	13	34.05	33.85	-12	14,875	-0.08%
2022/10/18	5	34.11	7	34.04	33.90	-2	15,267	-0.01%
2022/10/17	4	33.36	0	0.00	33.80	4	15,449	0.03%
2022/10/14	1	34.85	3	34.24	34.70	-2	15,441	-0.01%
2022/10/13	6.1	33.14	17	32.92	32.40	-10.9	15,470	-0.07%
2022/10/11	12	34.39	4	34.79	34.15	8	15,612	0.05%
2022/10/07	1	36.60	1	36.45	35.80	0	15,792	0.00%
2022/10/06	9	35.51	21	35.80	35.85	-12	16,075	-0.07%
2022/10/05	13	36.34	1	35.70	35.60	12	16,332	0.07%
2022/10/04	0	0.00	7	36.38	36.40	-7	16,389	-0.04%
2022/10/03	27	35.41	23	35.50	35.40	4	16,450	0.02%
2022/09/30	9	34.95	9.1	35.60	35.65	-0.1	16,493	0.00%
2022/09/29	4	35.45	16	35.71	35.65	-12	16,499	-0.07%
2022/09/28	13	35.20	7	34.96	34.00	6	16,511	0.04%
2022/09/27	4	35.86	10	35.80	36.05	-6	16,676	-0.04%
2022/09/26	14	35.18	4	35.58	35.00	10	16,714	0.06%
2022/09/23	27.7	36.68	10	37.09	36.30	17.7	16,860	0.10%
2022/09/22	26.2	37.98	36.5	38.12	37.65	-10.3	17,337	-0.06%
2022/09/21	40.5	37.15	56	37.30	37.50	-15.5	17,598	-0.09%
2022/09/20	244	37.49	228	37.29	37.20	16	17,765	0.09%	大買/大賣/
2022/09/19	7	36.42	8.6	36.63	36.20	-1.5	17,885	-0.01%
2022/09/16	16.1	37.40	13	37.34	37.00	3.1	18,239	0.02%
2022/09/15	43	38.31	12	38.60	38.10	31	18,246	0.17%
2022/09/14	94.5	39.59	126	39.75	38.90	-31.5	18,213	-0.17%	大賣/
2022/09/13	26.1	39.28	22	39.38	39.50	4.1	17,954	0.02%
2022/09/12	7	38.42	14.3	38.85	39.10	-7.3	18,058	-0.04%
2022/09/08	11	37.88	25	38.23	38.60	-14	17,869	-0.08%
2022/09/07	49	37.48	43	37.60	37.45	6	17,718	0.03%
2022/09/06	26.2	36.72	11	36.72	36.80	15.2	17,490	0.09%
2022/09/05	107	39.08	319	38.71	38.05	-212	17,235	-1.23%	大買/大賣/鉅額交易
2022/09/02	276	38.80	79	38.53	38.95	197	17,038	1.16%	大買/鉅額交易
2022/09/01	74.6	39.49	71	39.45	38.50	3.6	16,780	0.02%
2022/08/31	730	39.60	705.3	39.73	39.15	24.7	16,307	0.15%	大買/大賣/
2022/08/30	7.4	37.51	27.4	37.81	38.20	-20	15,420	-0.13%
2022/08/29	49	37.06	93	37.09	36.85	-44	15,276	-0.29%
2022/08/26	100.9	38.20	80.1	38.32	37.70	20.8	15,086	0.14%
2022/08/25	64.2	38.05	66	38.47	38.40	-1.8	14,733	-0.01%
2022/08/24	610	38.04	596.3	38.09	38.60	13.7	14,197	0.10%	大買/大賣/
2022/08/23	521	36.66	479	36.69	36.25	42	13,374	0.31%	大買/大賣/
2022/08/22	818	39.71	917	39.74	38.80	-99	12,812	-0.77%	大買/大賣/
2022/08/19	660.2	37.31	647.1	37.25	37.80	13.1	11,549	0.11%	大買/大賣/
2022/08/18	479.9	34.62	471.5	34.51	34.40	8.4	10,791	0.08%	大買/大賣/
2022/08/17	3.2	32.83	57	33.26	32.45	-53.8	10,213	-0.53%
2022/08/16	44.7	32.97	25	32.77	32.75	19.7	10,044	0.20%
2022/08/15	2.2	31.52	9	31.82	31.85	-6.8	9,833	-0.07%
2022/08/12	33	32.41	18	32.27	31.75	15	9,737	0.15%
2022/08/11	11	32.98	1	32.70	32.85	10	9,496	0.11%
2022/08/10	16	33.20	64	32.81	33.15	-48	9,336	-0.51%
2022/08/09	10	32.19	25	32.30	32.25	-15	9,134	-0.16%
2022/08/08	14	31.55	14	31.75	32.00	0	9,054	0.00%
2022/08/05	18	32.48	38	32.46	32.45	-20	8,903	-0.22%
2022/08/04	14	31.57	19	31.54	31.60	-5	8,694	-0.06%
2022/08/03	10	31.40	2	31.40	31.40	8	8,557	0.09%
2022/08/02	9	31.71	6.2	31.83	31.15	2.8	8,478	0.03%
2022/08/01	10	31.80	1	31.60	31.80	9	8,336	0.11%
2022/07/29	23	31.50	6	31.28	31.20	17	8,250	0.21%
2022/07/28	14.2	31.53	22	31.93	31.90	-7.8	8,149	-0.10%
2022/07/27	29	31.06	20	31.19	30.90	9	7,973	0.11%
2022/07/26	133	32.31	89	32.27	31.50	44	7,878	0.56%	大買/
2022/07/25	219	31.96	239	32.16	32.60	-20	7,561	-0.26%	大買/大賣/
2022/07/22	94	31.15	90.1	31.20	31.55	4	7,174	0.06%
2022/07/21	3	29.78	7	29.84	29.65	-4	6,983	-0.06%
2022/07/20	32	30.96	45	30.55	30.10	-13	6,930	-0.19%
2022/07/19	15	31.82	14	31.94	31.00	1	6,846	0.01%
2022/07/18	29	30.83	26	31.11	31.60	3	6,753	0.04%
2022/07/15	217	32.05	169	31.83	31.70	48	6,673	0.72%	大買/大賣/
2022/07/14	38	32.22	84.2	32.11	31.90	-46.2	6,479	-0.71%
2022/07/13	75.2	31.82	12.1	31.56	31.90	63.1	6,177	1.02%
2022/07/12	86.1	29.65	123	29.83	30.00	-36.9	5,992	-0.62%	大賣/
2022/07/11	48	29.87	41	30.03	29.60	7	5,961	0.12%
2022/07/08	3	32.37	32	32.35	32.10	-29	5,857	-0.50%
2022/07/07	4	31.86	5.1	31.75	32.05	-1.1	5,767	-0.02%
2022/07/06	31.2	32.95	34	32.33	31.40	-2.8	5,707	-0.05%
2022/07/05	140	33.12	29	32.62	33.55	111	5,586	1.99%	大買/鉅額交易
2022/07/04	21	31.91	22	31.97	32.00	-1	5,325	-0.02%
2022/07/01	19.1	32.03	23	31.47	31.50	-3.9	5,171	-0.08%
2022/06/30	528.1	34.96	393	34.47	33.05	135.1	4,930	2.74%	大買/大賣/鉅額交易
2022/06/29	66	34.05	75.5	34.25	34.85	-9.5	4,321	-0.22%
2022/06/28	73.1	34.03	86.1	33.99	32.40	-13	3,774	-0.35%
2022/06/27	55	33.65	20	33.46	33.95	35	3,544	0.99%
2022/06/24	38	33.36	33	33.69	33.50	5	3,251	0.16%
2022/06/23	19	30.78	19	31.01	30.90	0	2,785	0.00%
2022/06/22	6	30.25	32	30.44	29.85	-26	2,629	-0.99%
2022/06/21	5.1	28.93	7	29.67	30.15	-1.9	2,485	-0.08%
2022/06/20	52	30.71	56	30.77	29.30	-4	2,363	-0.17%
2022/06/17	0	0.00	3	28.58	28.95	-3	1,993	-0.15%
2022/06/16	6	29.27	31.2	29.17	28.85	-25.2	1,952	-1.29%
2022/06/14	5.1	27.96	9	28.44	28.75	-3.9	1,859	-0.21%
2022/06/13	28	28.66	3	28.63	28.25	25	1,835	1.36%
2022/06/10	4.2	28.58	2	28.83	28.85	2.2	1,784	0.12%
2022/06/09	4	28.00	0.1	27.90	27.95	3.9	1,705	0.23%
2022/06/08	0.1	27.25	0	0.00	27.50	0.1	1,671	0.00%
2022/06/07	2	27.50	0.1	27.45	27.45	1.9	1,665	0.11%
2022/05/27	4	26.25	0	0.00	26.20	4	1,661	0.24%
2022/05/23	0	0.00	0	26.55	26.45	0	1,723	0.00%
2022/05/17	0.1	26.55	0	0.00	26.55	0.1	1,786	0.00%
2022/05/16	4	27.09	0	0.00	26.70	4	1,787	0.22%
2022/05/12	0.1	25.60	0	0.00	25.45	0.1	1,750	0.00%
2022/05/10	0.1	25.85	0	0.00	26.75	0.1	1,742	0.00%
2022/05/09	0.1	26.40	0	0.00	26.15	0.1	1,739	0.00%
2022/05/05	0	0.00	4	26.79	26.65	-4	1,713	-0.23%
2022/05/04	4.1	26.84	2	26.75	26.75	2.1	1,710	0.12%
2022/05/03	1	27.25	0	0.00	27.30	1	1,698	0.06%
2022/04/29	0	0.00	9.1	27.93	27.40	-9.1	1,702	-0.53%
2022/04/28	1	27.55	2	27.73	28.00	-1	1,692	-0.06%
2022/04/27	4	26.98	4	27.08	27.65	0	1,662	0.00%
2022/04/26	3	27.63	5	27.15	27.30	-2	1,634	-0.12%
2022/04/25	1	27.55	5	28.15	27.30	-4	1,620	-0.25%
2022/04/22	5.1	28.10	7.1	28.71	28.25	-2	1,574	-0.13%
2022/04/21	11	28.62	18	28.54	28.70	-7	1,524	-0.46%
2022/04/20	8.1	27.38	3	27.75	27.85	5.1	1,444	0.35%
2022/04/19	6.1	28.31	0	0.00	27.95	6.1	1,384	0.44%
2022/04/18	7	28.89	7	28.74	28.95	0	1,321	0.00%
2022/04/15	18	28.51	13	28.65	27.65	5	1,223	0.41%
2022/04/14	3	27.08	0	0.00	27.45	3	1,120	0.27%
2022/04/13	4	26.64	0	0.00	26.80	4	1,077	0.37%
2022/04/08	1	26.10	0	0.00	26.10	1	1,004	0.10%
2022/04/07	1	25.95	1	25.85	26.00	0	994	0.00%
2022/04/06	1	25.80	1	25.75	26.00	0	983	0.00%
2022/03/31	7	25.21	0	0.00	25.10	7	945	0.74%
2022/03/30	2	25.68	0	25.55	25.40	2	925	0.22%
2022/03/29	0	0.00	1	24.85	24.90	-1	863	-0.12%
2022/03/21	2	24.65	0	0.00	24.65	2	894	0.22%
2022/03/18	1	24.45	0	0.00	24.40	1	1,013	0.10%
2022/03/08	1	24.55	1	24.70	24.55	0	981	0.00%
2022/03/07	0	0.00	10	24.40	24.35	-10	966	-1.03%
2022/03/04	3	25.00	0	0.00	24.90	3	950	0.32%
2022/03/02	5	24.65	0	0.00	24.95	5	924	0.54%
2022/02/16	0	0.00	0.5	24.40	24.50	-0.5	777	-0.06%
2022/02/11	0	0.00	1	24.35	24.30	-1	757	-0.13%
2022/02/10	8	24.05	0	0.00	24.05	8	727	1.10%
2022/02/09	10	24.00	8	24.01	24.05	2	725	0.28%
2022/02/08	0	0.00	1	23.95	23.90	-1	732	-0.14%
2022/02/07	5	23.50	10	23.50	23.65	-5	725	-0.69%
2022/01/26	2	23.33	0	0.00	23.30	2	719	0.28%
2022/01/25	10	23.30	0	0.00	23.30	10	716	1.40%
2022/01/24	1	23.40	0	0.00	23.35	1	707	0.14%
2022/01/20	0	0.00	0.2	23.80	23.80	-0.2	688	-0.04%
2022/01/12	0	0.00	11	23.76	23.85	-11	664	-1.66%
2022/01/11	1	23.95	0	0.00	23.85	1	655	0.15%
2022/01/10	7	24.20	16	24.24	24.15	-9	639	-1.41%
2022/01/07	2	24.05	0	0.00	24.10	2	624	0.32%
2022/01/05	0	0.00	1	23.80	23.75	-1	589	-0.17%
2022/01/04	0	0.00	3	23.75	23.75	-3	582	-0.51%
2021/12/29	0	0.00	1.1	23.69	23.60	-1.1	556	-0.20%
2021/12/28	20	23.60	0	0.00	23.55	20	551	3.63%
2021/12/22	2	23.55	0	0.00	23.50	2	552	0.36%
2021/12/21	2.8	23.61	0	0.00	23.65	2.8	546	0.51%
2021/12/17	3	23.38	0	0.00	23.40	3	540	0.55%
2021/12/15	13	23.59	70	23.41	23.45	-57	564	-10.09%
2021/12/14	112	24.80	34	23.94	23.85	78	551	14.15%	大買/
2021/12/08	0	0.00	1	22.55	22.60	-1	436	-0.23%
2021/11/29	0	0.00	10	22.35	22.30	-10	450	-2.22%
2021/11/23	2.3	22.76	0	0.00	22.65	2.3	437	0.52%
2021/11/18	0.9	22.80	0	0.00	22.75	0.9	434	0.20%
2021/11/17	2	22.75	0	0.00	22.80	2	431	0.46%
2021/11/02	1	23.00	0	0.00	22.95	1	432	0.23%
2021/10/29	0	0.00	1	23.05	23.00	-1	431	-0.23%
2021/10/28	1	23.10	5	23.05	23.15	-4	436	-0.92%
2021/10/27	0	23.10	0	0.00	23.20	0	435	0.00%
2021/10/26	0.2	23.10	0	0.00	23.05	0.2	435	0.05%
2021/09/23	0	0.00	2.1	23.06	23.00	-2.1	577	-0.37%
2021/09/17	0	25.80	0	0.00	25.60	0	612	0.00%
2021/09/07	0	0.00	3	25.50	25.55	-3	603	-0.50%
2021/08/27	0.1	25.05	0	0.00	25.10	0.1	661	0.01%
2021/08/18	0.1	24.55	0	0.00	24.75	0.1	723	0.01%
2021/08/02	0	0.00	5	25.35	25.40	-5	1,029	-0.49%
2021/07/26	0.1	25.55	0	0.00	25.55	0.1	1,088	0.00%
2021/07/21	1	25.75	0	0.00	25.60	1	1,131	0.09%
2021/07/20	6	25.98	0	0.00	25.75	6	1,141	0.53%
2021/07/15	0	0.00	2	25.20	25.55	-2	1,151	-0.17%
2021/07/02	5	25.80	0	0.00	25.75	5	1,281	0.39%
2021/07/01	0	25.65	0	0.00	25.65	0	1,292	0.00%
2021/06/29	2	26.20	0	0.00	26.00	2	1,280	0.16%
2021/06/28	1	25.30	0	0.00	25.35	1	1,218	0.08%
2021/06/25	0	0.00	1	25.25	25.25	-1	1,221	-0.08%
2021/06/22	0	0.00	5	25.00	25.15	-5	1,266	-0.39%
2021/06/16	3	25.30	1	25.30	25.05	2	1,340	0.15%
2021/06/15	0	0.00	1	25.10	25.05	-1	1,343	-0.07%
2021/06/11	1	25.05	0	0.00	25.10	1	1,348	0.07%
2021/06/07	46	25.42	45	25.58	25.25	1	1,404	0.07%
2021/06/02	0	0.00	5	25.04	24.95	-5	1,433	-0.35%
2021/05/28	0	0.00	2	25.30	25.30	-2	1,428	-0.14%
2021/05/26	2	25.85	72	25.42	25.35	-70	1,450	-4.82%
2021/05/25	4	25.44	0	0.00	25.25	4	1,439	0.28%
2021/05/24	103	26.28	31	26.30	26.15	72	1,416	5.08%	大買/
2021/05/21	1	24.40	0	0.00	24.45	1	1,291	0.08%
2021/05/20	3	24.50	0	0.00	24.35	3	1,311	0.23%
2021/05/13	0	0.00	1	24.80	24.40	-1	1,287	-0.08%
2021/05/06	2	25.65	0	0.00	25.55	2	1,230	0.16%
2021/05/05	0	0.00	5	25.75	25.65	-5	1,244	-0.40%
2021/05/04	5	25.90	0	0.00	25.55	5	1,400	0.36%
2021/05/03	1	26.95	2	26.65	26.45	-1	1,502	-0.07%
2021/04/29	3	26.55	0	0.00	26.65	3	1,482	0.20%
2021/04/28	2.7	26.60	3	26.65	26.65	-0.3	1,483	-0.02%
2021/04/26	0	0.00	1	26.05	26.15	-1	1,456	-0.07%
2021/04/23	0	0.00	2	26.10	26.05	-2	1,435	-0.14%
2021/04/22	10	26.00	1	26.00	25.95	9	1,439	0.63%
2021/04/19	0	0.00	2	26.70	26.50	-2	1,418	-0.14%
2021/04/15	0	0.00	4	26.33	26.20	-4	1,399	-0.29%
2021/04/13	0	0.00	1	26.65	26.50	-1	1,374	-0.07%
2021/04/12	5	27.10	0	0.00	27.00	5	1,360	0.37%
2021/04/06	0	0.00	1	26.55	26.45	-1	1,338	-0.07%
2021/03/26	3	26.33	0	0.00	26.40	3	1,298	0.23%
2021/03/25	1	26.70	5	26.91	26.35	-4	1,289	-0.31%
2021/03/24	4	26.95	0	0.00	26.90	4	1,282	0.31%
2021/03/23	0.1	26.60	0	0.00	26.65	0.1	1,248	0.01%
2021/03/22	2	26.20	0	0.00	26.30	2	1,225	0.16%
2021/03/18	1	26.00	0	0.00	26.10	1	1,199	0.08%
2021/03/11	0	0.00	1	26.15	26.05	-1	1,186	-0.08%
2021/03/10	1	25.75	1	25.60	25.85	0	1,154	0.00%
2021/03/05	0	0.00	3	25.70	25.60	-3	1,139	-0.26%
2021/03/03	0	0.00	4	25.55	25.65	-4	1,137	-0.35%
2021/02/26	0.3	25.60	0	0.00	25.65	0.3	1,120	0.03%
2021/02/24	0	0.00	10	25.43	25.30	-10	1,114	-0.90%
2021/02/23	0	0.00	48	25.55	25.60	-48	1,112	-4.32%
2021/02/22	0	0.00	5	25.30	25.30	-5	1,089	-0.46%
2021/02/19	4	24.60	0	0.00	25.05	4	1,106	0.36%
2021/02/04	0	0.00	1	24.20	24.30	-1	1,122	-0.09%
2021/02/02	1	24.10	0	0.00	24.00	1	1,132	0.09%
2021/01/29	1	24.05	0.1	24.05	23.90	0.9	1,131	0.08%
2021/01/27	2	24.70	2	24.50	24.35	0	1,114	0.00%
2021/01/26	17	25.06	2	25.05	24.50	15	1,094	1.37%
2021/01/25	1	25.80	4	25.98	26.05	-3	937	-0.32%
2021/01/15	2	24.65	0	0.00	24.45	2	804	0.25%
2021/01/08	0	0.00	1	24.95	24.85	-1	791	-0.13%
2021/01/07	5	25.00	0	0.00	25.00	5	802	0.62%
2021/01/06	1	24.95	6	25.40	25.05	-5	802	-0.62%
2021/01/05	0	0.00	6	25.25	25.25	-6	814	-0.74%
2020/12/31	100	25.72	94	25.85	25.50	6	806	0.74%
2020/12/30	0	0.00	1.5	25.23	25.20	-1.5	756	-0.20%
2020/12/25	5	25.00	0	0.00	24.85	5	741	0.67%
2020/12/24	0	0.00	7	25.00	24.95	-7	758	-0.92%
2020/12/22	8	24.93	0	0.00	25.00	8	806	0.99%
2020/12/18	0	0.00	0.1	24.60	24.75	-0.1	847	-0.02%
2020/12/17	5	24.90	0	0.00	24.85	5	834	0.60%
2020/12/16	1	24.95	0	0.00	25.00	1	844	0.12%
2020/12/14	0	0.00	9	24.90	24.90	-9	851	-1.06%
2020/12/11	2	24.85	3	24.87	24.85	-1	862	-0.12%
2020/12/10	0	0.00	8	25.05	25.00	-8	867	-0.92%
2020/12/09	6	25.15	0	0.00	25.05	6	878	0.68%
2020/12/08	1	25.20	0	0.00	25.15	1	918	0.11%
2020/12/07	1	25.40	20	25.40	25.20	-19	966	-1.97%
2020/12/02	20	25.98	10	25.80	26.00	10	1,301	0.77%
2020/11/27	7	25.43	0	0.00	25.50	7	1,294	0.54%
2020/11/26	0	0.00	1	25.35	25.45	-1	1,312	-0.08%
2020/11/24	25	25.44	1	25.65	25.40	24	1,386	1.73%
2020/11/23	5	25.78	0	0.00	25.60	5	1,398	0.36%
2020/11/13	1.2	24.96	0	0.00	25.10	1.2	1,507	0.08%
2020/11/12	0	0.00	0.1	24.85	24.95	-0.1	1,556	-0.01%
2020/11/11	20	24.85	3	24.75	24.95	17	1,579	1.08%
2020/11/05	3	24.85	3	24.85	24.80	0	1,881	0.00%
2020/10/29	0	0.00	2	24.40	24.45	-2	2,215	-0.09%
2020/10/08	0	0.00	1	25.10	25.05	-1	2,634	-0.04%
2020/10/05	1	25.20	0	0.00	25.20	1	3,192	0.03%
2020/09/30	0	0.00	1	25.20	25.15	-1	3,357	-0.03%
2020/09/29	2	25.30	0	0.00	25.10	2	3,461	0.06%
2020/09/28	0	0.00	1	24.65	25.15	-1	3,482	-0.03%
2020/09/25	2	25.08	0	0.00	24.15	2	3,503	0.06%
2020/09/21	0	0.00	2	26.10	26.05	-2	3,749	-0.05%
2020/09/16	4	25.80	0	0.00	25.75	4	3,946	0.10%
2020/09/14	0	0.00	1	25.90	25.85	-1	3,997	-0.03%
2020/09/11	15	25.93	0	0.00	25.90	15	4,159	0.36%
2020/09/10	3.6	26.74	0	0.00	26.70	3.6	4,189	0.08%
2020/09/09	5	26.97	77	26.97	26.90	-72	4,144	-1.74%
2020/09/08	127	27.45	46.9	27.39	27.60	80.1	4,067	1.97%	大買/
2020/09/04	0	0.00	3	26.00	26.10	-3	3,822	-0.08%
2020/09/03	0	0.00	0.4	26.00	26.10	-0.4	3,849	-0.01%
2020/08/31	1	26.65	0	0.00	26.70	1	3,814	0.03%
2020/08/26	4	26.80	5	26.89	26.70	-1	3,763	-0.03%
2020/08/24	0	0.00	2	26.90	26.85	-2	3,749	-0.05%
2020/08/21	0.9	26.50	0	0.00	26.50	0.9	3,743	0.02%
2020/08/20	23	25.77	33	26.12	26.30	-10	3,763	-0.27%
2020/08/19	8	27.29	3	26.95	26.90	5	3,896	0.13%
2020/08/18	25	27.11	32	27.05	27.05	-7	3,931	-0.18%
2020/08/17	2	26.90	5.3	26.89	26.85	-3.3	3,879	-0.09%
2020/08/14	5	26.97	7	26.92	26.90	-2	3,847	-0.05%
2020/08/12	5	27.22	12	27.09	27.00	-7	3,751	-0.19%
2020/08/11	5	27.15	6	27.01	26.95	-1	3,652	-0.03%
2020/08/10	11	26.69	20	26.66	26.65	-9	3,546	-0.25%
2020/08/07	3	26.12	6	25.80	25.80	-3	3,473	-0.09%
2020/08/06	6	25.82	0	0.00	25.55	6	3,440	0.17%
2020/08/05	2	25.80	3	25.90	25.70	-1	3,415	-0.03%
2020/08/04	38	26.95	22	26.86	26.30	16	3,385	0.47%
2020/08/03	11	24.64	34	25.33	25.90	-23	3,222	-0.71%
2020/07/28	0	0.00	5	23.65	22.90	-5	3,166	-0.16%
2020/07/27	8	23.41	0	0.00	23.20	8	3,144	0.25%
2020/07/24	0	0.00	2	24.20	24.20	-2	3,103	-0.06%
2020/07/22	92	25.56	93.3	25.68	25.30	-1.3	3,056	-0.04%
2020/07/20	1	24.50	0	0.00	24.80	1	2,963	0.03%
2020/07/17	23	24.28	0	0.00	24.45	23	2,932	0.78%
2020/07/16	0	0.00	0.2	25.10	25.10	-0.2	2,891	-0.01%
2020/07/15	1	25.20	0	0.00	25.05	1	2,874	0.03%
2020/07/14	1	25.35	0	0.00	25.50	1	2,832	0.04%
2020/07/10	248	27.23	248	27.42	26.90	0	2,657	0.00%	大買/大賣/
2020/07/09	31	26.38	20	26.88	26.00	11	2,273	0.48%
2020/07/07	16	26.30	21	26.11	26.10	-5	2,011	-0.25%
2020/07/06	5	27.15	4	26.70	26.70	1	1,976	0.05%
2020/07/02	2	26.70	0	0.00	26.55	2	1,910	0.10%
2020/06/30	1	27.50	1	27.60	26.90	0	1,882	0.00%
2020/06/29	6	26.20	7	26.34	26.60	-1	1,657	-0.06%
2020/06/24	0	0.00	3	24.88	24.20	-3	1,482	-0.20%
2020/06/19	2	24.90	17	25.26	25.10	-15	1,459	-1.03%
2020/06/18	3	25.58	33	26.09	25.90	-30	1,407	-2.13%
2020/06/17	12	25.60	7	24.77	25.40	5	1,241	0.40%
2020/06/15	2	24.30	3	23.45	23.80	-1	1,184	-0.08%
2020/06/10	1	23.80	0	0.00	24.10	1	1,191	0.08%
2020/06/03	4	23.30	0	0.00	23.25	4	1,207	0.33%
2020/05/28	0	0.00	6	24.10	24.20	-6	1,149	-0.52%
2020/05/26	114	27.26	76	26.01	25.35	38	1,098	3.46%	大買/
2020/05/25	0	0.00	2	26.40	26.40	-2	898	-0.22%
2020/05/22	0	0.00	1	23.90	24.00	-1	817	-0.12%
2020/05/20	1	23.90	0	0.00	23.90	1	816	0.12%
2020/05/18	0	0.00	7	23.97	23.85	-7	810	-0.86%
2020/05/15	1	22.90	0	0.00	23.40	1	797	0.13%
2020/05/14	10	23.55	2	23.65	22.90	8	795	1.01%
2020/05/08	4	23.73	0	0.00	23.45	4	839	0.48%
2020/05/07	2	24.20	1	24.05	24.20	1	838	0.12%
2020/05/06	24	24.18	27	24.31	24.35	-3	839	-0.36%
2020/05/05	0	0.00	2	23.20	23.30	-2	802	-0.25%
2020/05/04	2	22.98	0	0.00	23.00	2	833	0.24%
2020/04/30	0.6	22.85	0	0.00	22.85	0.6	843	0.07%
2020/04/29	0	0.00	2	22.90	22.90	-2	931	-0.21%
2020/04/28	2	22.90	1	22.85	22.90	1	1,106	0.09%
2020/04/27	0	0.00	1	22.55	22.80	-1	1,102	-0.09%
2020/04/22	0	0.00	1	21.60	21.85	-1	1,088	-0.09%
2020/04/13	0	0.00	1	21.30	21.20	-1	1,060	-0.09%
2020/04/09	0	0.00	2	20.40	20.55	-2	1,047	-0.19%
2020/04/01	7	19.99	0	0.00	19.65	7	1,021	0.69%
2020/03/27	1	18.85	1	18.45	18.30	0	983	0.00%
2020/03/19	0	0.00	6	15.99	15.70	-6	986	-0.61%
2020/03/17	0	0.00	7	17.74	17.80	-7	962	-0.73%
2020/03/12	2	21.50	0	0.00	21.10	2	902	0.22%
2020/03/10	0	0.00	2	22.20	22.50	-2	877	-0.23%
2020/03/09	3	23.62	20	23.40	22.90	-17	869	-1.96%
2020/02/25	5	23.40	0	0.00	23.35	5	981	0.51%
2020/02/24	1	23.70	5	23.73	23.75	-4	986	-0.41%
2020/02/20	4	23.55	0	0.00	23.55	4	973	0.41%
2020/02/17	2	23.65	0	0.00	23.60	2	972	0.21%
2020/02/14	2	23.65	1	23.70	23.65	1	968	0.10%
2020/02/10	0	0.00	1.1	23.79	23.70	-1.1	920	-0.12%
2020/02/06	0	0.00	1	23.85	23.85	-1	898	-0.11%
2020/02/05	4	24.10	0	0.00	23.85	4	892	0.45%
2020/02/04	0	0.00	29	24.01	23.85	-29	878	-3.30%
2020/02/03	1	24.95	3	24.98	24.20	-2	848	-0.24%
2020/01/31	45	25.59	36	25.43	24.80	9	846	1.06%
2020/01/30	56	26.13	1	26.40	26.45	55	761	7.22%
2020/01/15	0	0.00	4	24.05	24.05	-4	595	-0.67%
2019/12/30	1	24.20	0	0.00	24.25	1	664	0.15%
2019/12/27	0	0.00	0.1	24.25	24.25	-0.1	662	-0.02%
2019/12/23	0	0.00	1	25.00	24.60	-1	685	-0.15%
2019/12/20	1	24.65	0	0.00	24.95	1	657	0.15%
2019/12/04	0	0.00	5	24.30	24.35	-5	663	-0.75%
2019/12/03	0	0.00	0	24.50	24.50	0	697	0.00%
2019/11/29	0	0.00	2	25.00	24.80	-2	711	-0.28%
2019/11/28	6	25.46	0	0.00	25.35	6	699	0.86%
2019/11/27	0	0.00	3	24.68	25.15	-3	624	-0.48%
2019/11/25	0	0.00	1	24.60	24.65	-1	607	-0.16%
2019/11/22	4	24.45	0	0.00	24.45	4	587	0.68%
2019/11/21	2	24.25	0	0.00	24.25	2	578	0.35%
2019/11/19	1	23.90	0	0.00	23.95	1	570	0.18%
2019/11/11	0	0.00	1	24.00	23.90	-1	596	-0.17%
2019/10/31	5	24.45	0	0.00	24.20	5	633	0.79%
2019/10/30	29	24.07	27	24.34	24.30	2	629	0.32%
2019/10/18	1	24.30	0	0.00	24.20	1	598	0.17%
2019/10/16	0	0.00	2	24.25	24.20	-2	601	-0.33%
2019/10/15	2	24.45	0	0.00	24.30	2	596	0.34%
2019/09/09	0	0.00	0.5	25.80	25.80	-0.5	595	-0.09%
2019/08/26	0	0.00	4	24.80	24.70	-4	480	-0.83%
2019/08/22	0	0.00	1	24.90	25.00	-1	488	-0.20%
2019/08/20	0.1	25.15	0	0.00	25.10	0.1	475	0.01%
2019/08/16	1	25.40	0	0.00	25.40	1	476	0.21%
2019/08/14	0	0.00	1	25.75	25.65	-1	486	-0.21%
2019/08/06	3	24.70	0	0.00	24.85	3	541	0.55%
2019/08/01	6	25.40	0	0.00	25.35	6	604	0.99%
2019/07/31	2	25.25	0	0.00	25.30	2	636	0.31%
2019/07/25	2	26.05	0	0.00	26.05	2	623	0.32%
2019/07/22	0	0.00	0.7	26.45	26.40	-0.7	632	-0.11%
2019/07/18	1	26.75	2	26.65	26.60	-1	625	-0.16%
2019/07/17	1	26.70	0	0.00	26.70	1	618	0.16%
2019/07/15	1	26.70	0	0.00	27.05	1	625	0.16%
2019/07/12	14	26.89	5	26.80	26.75	9	622	1.45%
2019/07/11	1	26.70	0	0.00	27.00	1	613	0.16%
2019/07/10	1	30.35	4.1	30.39	30.25	-3.1	590	-0.52%
2019/07/08	6	30.50	0	0.00	30.50	6	572	1.05%
2019/07/02	0	0.00	3	30.20	30.40	-3	596	-0.50%
2019/06/25	0	0.00	2	29.80	29.90	-2	627	-0.32%
2019/06/24	3	29.95	0	0.00	29.90	3	627	0.48%
2019/05/31	1	29.25	0	0.00	29.50	1	696	0.14%
2019/05/30	5	29.63	0	0.00	29.50	5	693	0.72%
2019/05/27	0	0.00	1	30.10	30.05	-1	691	-0.14%
2019/05/20	0	0.00	2	30.90	30.20	-2	710	-0.28%
2019/05/16	8	29.61	10	29.89	30.20	-2	757	-0.26%
2019/05/15	3	30.12	0	0.00	30.25	3	754	0.40%
2019/05/14	1	29.75	0	0.00	30.20	1	749	0.13%
2019/05/13	9	30.54	8	30.65	30.20	1	739	0.14%
2019/05/10	0	0.00	1	30.25	30.10	-1	713	-0.14%
2019/05/09	0	0.00	37	30.33	30.05	-37	698	-5.30%
2019/05/08	0	0.00	15	30.13	30.00	-15	669	-2.24%
2019/04/29	0	0.00	1	29.50	29.50	-1	639	-0.16%
2019/04/26	2	29.53	2	29.55	29.45	0	631	0.00%
2019/04/19	1	28.80	0	0.00	28.90	1	625	0.16%
2019/04/18	2	28.90	0	0.00	28.90	2	632	0.32%
2019/04/15	1	29.10	0	0.00	29.30	1	668	0.15%
2019/04/11	0	0.00	1	29.20	29.30	-1	764	-0.13%
2019/04/03	12	28.93	0	0.00	29.00	12	737	1.63%
2019/04/02	13	28.93	0	0.00	28.90	13	740	1.75%
2019/04/01	6	28.85	0	0.00	28.90	6	745	0.81%
2019/03/29	10.2	28.97	0	0.00	28.90	10.2	739	1.38%
2019/03/28	9	28.96	0	0.00	28.90	9	736	1.22%
2019/03/27	0	0.00	0.2	28.30	28.35	-0.2	721	-0.03%
2019/03/26	2	28.35	0	0.00	28.35	2	730	0.27%
2019/03/25	0	0.00	2	27.75	27.75	-2	752	-0.27%
2019/03/19	1	28.60	0	0.00	28.10	1	766	0.13%
2019/03/14	0	0.00	4	28.90	29.10	-4	761	-0.53%
2019/03/12	1	29.05	1	28.90	29.05	0	756	0.00%
2019/03/08	3	29.25	0	0.00	29.20	3	759	0.40%
2019/03/06	2	28.75	0	0.00	28.85	2	752	0.27%
2019/02/26	0.1	28.75	0	0.00	28.75	0.1	764	0.01%
2019/02/25	0	0.00	3	28.65	28.65	-3	766	-0.39%
2019/02/20	0	0.00	1	29.60	29.30	-1	752	-0.13%
2019/02/19	0	0.00	1	29.30	29.30	-1	744	-0.13%
2019/02/18	0	0.00	2	29.80	29.70	-2	729	-0.27%
2019/02/15	5	29.20	5	29.29	29.15	0	702	0.00%
2019/02/14	72	28.91	76	28.92	28.90	-4	662	-0.60%
2019/01/25	0	0.00	1	27.75	27.75	-1	648	-0.15%
2019/01/24	0	0.00	1	27.70	27.80	-1	651	-0.15%
2019/01/23	2	28.00	0	0.00	28.00	2	652	0.31%
2019/01/18	0	0.00	1	27.85	27.85	-1	658	-0.15%
2019/01/17	0	0.00	1	27.70	27.65	-1	671	-0.15%
2019/01/08	2	28.88	1	29.25	29.00	1	781	0.13%
2019/01/04	2	29.03	3	28.42	28.60	-1	761	-0.13%
2019/01/03	1	28.40	1	28.50	28.60	0	735	0.00%
2018/12/26	0	0.00	1	27.30	27.20	-1	853	-0.12%
2018/12/22	0	0.00	0.4	27.75	27.80	-0.4	924	-0.04%
2018/12/21	0	0.00	2	28.15	28.05	-2	933	-0.21%
2018/12/18	4	28.53	5	28.47	28.35	-1	919	-0.11%
2018/12/14	0	0.00	6	28.00	28.00	-6	875	-0.69%
2018/12/12	0	0.00	1	27.55	27.60	-1	866	-0.12%
2018/12/03	0	0.00	1	27.50	27.50	-1	944	-0.11%
2018/11/19	0	0.00	1	26.40	26.35	-1	965	-0.10%
2018/11/13	1	26.25	0	0.00	26.25	1	983	0.10%
2018/11/09	3	25.35	3	25.45	25.20	0	974	0.00%
2018/10/31	0	0.00	1	24.85	24.95	-1	1,225	-0.08%
2018/10/29	0	0.00	1	24.65	24.50	-1	1,340	-0.07%
2018/10/24	2.1	26.33	0	0.00	26.00	2.1	1,366	0.15%
2018/10/17	1	27.65	6	27.67	27.45	-5	1,454	-0.34%
2018/10/16	8	27.32	3	27.43	27.30	5	1,395	0.36%
2018/10/12	1	26.00	1	26.35	26.35	0	1,415	0.00%
2018/10/11	5.1	25.72	0	0.00	25.65	5.1	1,428	0.36%
2018/10/09	1	28.70	1	28.55	28.20	0	1,419	0.00%
2018/10/05	4	28.16	1	28.75	27.90	3	1,380	0.22%
2018/10/04	1	28.50	0	0.00	28.50	1	1,463	0.07%
2018/10/03	0	0.00	6	28.80	29.20	-6	1,480	-0.41%
2018/09/25	0	0.00	0.4	27.75	27.75	-0.4	1,491	-0.03%
2018/09/14	0.1	28.20	0	0.00	28.20	0.1	1,507	0.01%
2018/09/13	0	0.00	3	27.95	28.30	-3	1,512	-0.20%
2018/09/12	16	28.17	0	0.00	28.00	16	1,517	1.05%
2018/09/11	3	27.95	0	0.00	27.80	3	1,515	0.20%
2018/09/10	33	28.14	33	28.32	27.55	0	1,512	0.00%
2018/08/29	0	0.00	1	28.30	28.25	-1	1,645	-0.06%
2018/08/17	1	29.15	0	0.00	29.00	1	1,929	0.05%
2018/08/15	2	29.70	1	29.90	29.55	1	1,984	0.05%
2018/08/14	3	30.25	0	0.00	30.50	3	2,000	0.15%
2018/08/13	1	29.70	3	29.83	29.85	-2	2,015	-0.10%
2018/08/10	2	31.35	0	0.00	31.25	2	2,022	0.10%
2018/08/09	1	31.55	9	31.64	31.70	-8	2,068	-0.39%
2018/08/08	1.1	34.74	2	34.58	34.35	-0.9	2,311	-0.04%
2018/08/07	2	35.58	0	0.00	34.70	2	2,341	0.09%
2018/08/01	0	0.00	1	33.90	33.75	-1	2,257	-0.04%
2018/07/30	8	34.53	4.2	34.59	33.85	3.8	2,309	0.16%
2018/07/23	0	0.00	2	32.90	32.80	-2	2,997	-0.07%
2018/07/20	3	33.60	3	33.67	32.85	0	3,027	0.00%
2018/07/17	5	34.07	3	33.60	33.25	2	3,073	0.07%
2018/07/16	30	33.69	26	33.74	33.60	4	3,053	0.13%
2018/07/13	3	33.50	0	0.00	33.45	3	3,045	0.10%
2018/07/12	2	33.70	7	33.79	33.90	-5	3,025	-0.17%
2018/07/11	78	33.58	68	33.61	33.55	10	2,937	0.34%
2018/07/09	9	32.14	9	32.23	32.50	0	2,948	0.00%
2018/07/03	1	32.00	0	0.00	31.10	1	3,174	0.03%
2018/07/02	1	32.60	1	32.15	32.15	0	3,254	0.00%
2018/06/29	0	0.00	1	32.30	32.30	-1	3,262	-0.03%
2018/06/22	2	33.25	3	33.10	33.00	-1	3,400	-0.03%
2018/06/15	1	33.10	0	0.00	33.00	1	3,475	0.03%
2018/06/13	5	34.29	2	34.15	33.75	3	3,533	0.08%
2018/06/12	0	0.00	8	33.89	33.75	-8	3,623	-0.22%
2018/06/11	2	33.70	2	33.85	33.80	0	3,678	0.00%
2018/06/05	1	34.15	0	0.00	33.65	1	3,704	0.03%
2018/06/04	6	34.88	58	34.99	34.35	-52	3,699	-1.41%
2018/06/01	123	33.61	75	33.20	33.90	48	3,653	1.31%	大買/
2018/05/31	5	32.90	4	33.31	32.95	1	3,601	0.03%
2018/05/30	1	31.85	1	31.80	31.80	0	3,574	0.00%
2018/05/29	2	32.40	0	0.00	32.35	2	3,554	0.06%
2018/05/25	1	32.85	1	32.80	32.65	0	3,525	0.00%
2018/05/23	17	33.70	17	33.99	33.60	0	3,467	0.00%
2018/05/22	0.1	32.75	1	33.25	32.85	-0.9	3,420	-0.03%
2018/05/21	1	33.65	3	33.65	33.65	-2	3,393	-0.06%
2018/05/18	1	34.05	0	0.00	33.65	1	3,374	0.03%
2018/05/17	0	0.00	3	33.93	33.60	-3	3,329	-0.09%
2018/05/16	42	35.35	43	35.52	34.70	-1	3,257	-0.03%
2018/05/15	0	0.00	10	32.16	32.95	-10	2,953	-0.34%
2018/05/14	0	0.00	1	31.00	31.70	-1	2,885	-0.03%
2018/05/11	3	30.98	0	0.00	30.60	3	2,851	0.11%
2018/05/10	3	31.75	3	31.43	31.40	0	2,816	0.00%
2018/05/09	5	31.01	0	0.00	30.95	5	2,786	0.18%
2018/05/08	1	32.30	3	32.15	31.50	-2	2,755	-0.07%
2018/05/07	2	32.40	1	32.35	32.00	1	2,724	0.04%
2018/05/04	4	31.13	3	31.13	31.80	1	2,672	0.04%
2018/05/03	26	32.64	22	32.43	31.95	4	2,570	0.16%
2018/05/02	10	32.99	5	33.01	33.05	5	2,180	0.23%
2018/04/30	1	30.20	0	0.00	30.05	1	1,896	0.05%
2018/04/27	0	0.00	5	29.50	29.45	-5	1,873	-0.27%
2018/04/25	2	29.90	2	30.05	30.30	0	1,828	0.00%
2018/04/24	2	29.65	0	0.00	29.10	2	1,763	0.11%
2018/04/23	4	29.80	4	29.75	29.65	0	1,744	0.00%
2018/04/17	1	29.40	5	29.50	29.20	-4	1,731	-0.23%
2018/04/13	0	0.00	1	32.50	31.10	-1	1,682	-0.06%
2018/04/12	2	31.08	0	0.00	31.70	2	1,614	0.12%
2018/04/10	7	32.41	1	32.00	31.05	6	1,546	0.39%
2018/04/09	57	33.35	57	33.62	32.55	0	1,485	0.00%
2018/04/03	113	30.61	115	30.62	31.40	-2	1,300	-0.15%	大買/大賣/
2018/04/02	0	0.00	2.4	29.84	29.55	-2.4	1,203	-0.20%
2018/03/31	0	0.00	2	30.10	30.05	-2	1,185	-0.17%
2018/03/30	4	30.13	0	0.00	30.25	4	1,171	0.34%
2018/03/29	39	30.91	41	30.88	30.55	-2	1,148	-0.17%
2018/03/27	3	29.62	1	29.70	29.65	2	1,034	0.19%
2018/03/26	13	29.91	12	30.00	30.00	1	1,016	0.10%
2018/03/22	2	29.50	3	30.50	29.50	-1	944	-0.11%
2018/03/21	2	30.60	0	0.00	30.60	2	906	0.22%
2018/03/20	14	31.04	11	31.27	31.20	3	870	0.34%
2018/03/19	5	30.70	0	0.00	30.70	5	808	0.62%
2018/03/16	35	31.19	47	31.21	30.70	-12	782	-1.53%
2018/03/15	5	30.11	8	30.20	30.70	-3	646	-0.46%
2018/03/14	19	29.08	13	29.10	29.30	6	565	1.06%
2018/03/13	1	28.00	0	0.00	28.05	1	526	0.19%
2018/03/09	4	29.33	0	0.00	29.20	4	496	0.81%
2018/03/08	1	29.00	3	28.70	29.00	-2	444	-0.45%
2018/03/07	65	29.18	63	29.28	29.30	2	415	0.48%
2018/03/06	0	0.00	5	28.10	28.10	-5	328	-1.52%
2018/03/05	7	27.80	0	0.00	27.70	7	319	2.19%
2018/03/01	1	27.35	0	0.00	27.35	1	308	0.32%
2018/02/22	0	0.00	0.1	26.95	27.15	-0.1	295	-0.04%
2018/02/21	2	27.20	0	0.00	27.00	2	299	0.67%
2018/02/12	2	26.70	0	0.00	26.70	2	300	0.67%
2018/02/08	0	0.00	4	25.65	25.60	-4	290	-1.38%
2018/02/06	2	25.60	0	0.00	25.60	2	288	0.69%
2018/01/25	3	26.60	0	0.00	26.65	3	272	1.10%
2018/01/17	0	0.00	1	27.20	27.30	-1	251	-0.40%
2018/01/16	2	28.23	2	28.30	27.60	0	244	0.00%
2018/01/12	1	26.65	0	0.00	26.50	1	195	0.51%
2018/01/04	0	0.00	1	26.10	26.15	-1	189	-0.53%