健喬 (4114)-元大-汐止券商分點個股進出

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
38.85
漲跌
▲0.75
漲幅
+1.97%
成交量
1,018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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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	7.1	38.45	0	0.00	38.85	7.1	1,214	0.58%
2024/04/26	12	38.28	0	0.00	38.10	12	1,213	0.99%
2024/04/25	2	38.10	0	0.00	38.10	2	1,219	0.16%
2024/04/22	12	37.98	0	0.00	37.85	12	1,271	0.94%
2024/04/19	31	38.18	2.2	38.00	37.90	28.8	1,266	2.28%
2024/04/18	3	38.65	2	38.68	38.70	1	1,253	0.08%
2024/04/17	62	38.29	12	38.23	38.25	50	1,251	3.99%
2024/04/15	0.3	38.78	1	38.75	38.65	-0.7	1,278	-0.05%
2024/04/12	12.1	39.38	0	0.00	39.10	12.1	1,289	0.94%
2024/04/11	0.6	39.40	0	0.00	39.45	0.6	1,316	0.05%
2024/04/10	2	39.50	50.1	39.38	39.40	-48	1,331	-3.61%
2024/04/09	23.2	39.76	0	39.90	39.70	23.2	1,452	1.60%
2024/04/08	0	0.00	3	39.90	39.90	-3	1,450	-0.21%
2024/04/03	0	0.00	1	39.80	39.75	-1	1,447	-0.07%
2024/04/02	9.5	39.83	0	0.00	39.85	9.5	1,450	0.65%
2024/04/01	2	39.95	2.1	39.99	39.95	-0.1	1,452	0.00%
2024/03/29	13.4	39.22	0	0.00	39.25	13.4	1,433	0.94%
2024/03/28	16	39.93	22	40.01	39.55	-6	1,446	-0.41%
2024/03/27	0	39.49	55	39.46	39.85	-55	1,441	-3.81%
2024/03/26	0	39.15	1	39.30	38.80	-1	1,468	-0.07%
2024/03/25	1	39.20	1	39.35	39.15	0	1,485	0.00%
2024/03/22	0	38.99	0	0.00	38.95	0	1,500	0.00%
2024/03/21	2	38.95	0	0.00	38.95	2	1,523	0.13%
2024/03/20	0	0.00	4	39.05	39.00	-4	1,535	-0.26%
2024/03/19	1	39.15	0	0.00	39.15	1	1,564	0.06%
2024/03/15	14	38.67	0	38.90	38.60	14	1,628	0.86%
2024/03/14	1	39.05	0	0.00	39.05	1	1,648	0.06%
2024/03/13	0	0.00	10.2	39.09	38.65	-10.2	1,666	-0.61%
2024/03/11	7	37.58	0	0.00	37.60	7	1,708	0.41%
2024/03/08	12.1	37.86	0	0.00	37.55	12.1	1,864	0.65%
2024/03/07	6.1	38.46	0	0.00	38.80	6.1	1,972	0.31%
2024/03/06	15.1	38.70	0	0.00	38.65	15.1	2,221	0.68%
2024/03/04	23	38.70	0	0.00	38.75	23	2,434	0.94%
2024/03/01	1	38.85	0	0.00	38.90	1	3,161	0.03%
2024/02/27	1	38.95	10	39.40	39.05	-9	3,451	-0.26%
2024/02/26	0	0.00	0	39.15	39.20	0	3,455	0.00%
2024/02/23	9	38.71	1	38.65	38.50	8	3,440	0.23%
2024/02/22	5	39.25	15	39.30	39.05	-10	3,426	-0.29%
2024/02/20	1	39.15	3	39.30	39.25	-2	3,413	-0.06%
2024/02/16	1.1	38.90	2	39.28	39.35	-0.9	3,391	-0.03%
2024/02/15	0	0.00	22	38.51	38.70	-22	3,348	-0.66%
2024/02/01	2	37.55	0	0.00	37.60	2	3,326	0.06%
2024/01/31	0	0.00	10	37.60	37.55	-10	3,338	-0.30%
2024/01/29	5	37.70	0	0.00	37.80	5	3,360	0.15%
2024/01/26	0	0.00	1	37.80	37.75	-1	3,360	-0.03%
2024/01/22	1	37.50	3	37.60	37.50	-2	3,461	-0.06%
2024/01/19	0	0.00	2	37.30	37.40	-2	3,470	-0.06%
2024/01/18	8.1	37.11	2	37.10	37.10	6.1	3,463	0.17%
2024/01/17	19.2	37.72	1.2	37.99	37.40	18	3,431	0.52%
2024/01/16	1	38.40	0	0.00	38.30	1	3,413	0.03%
2024/01/12	6.1	38.36	0	0.00	38.20	6.1	3,406	0.18%
2024/01/11	0	0.00	1	38.20	38.55	-1	3,402	-0.03%
2024/01/10	20	38.38	3	38.30	38.25	17	3,406	0.50%
2024/01/09	6.1	38.48	0	0.00	38.40	6.1	3,408	0.18%
2024/01/08	11	39.33	0.4	39.52	39.30	10.6	3,366	0.32%
2024/01/05	1	39.50	4	39.74	39.50	-3	3,347	-0.09%
2024/01/04	7	39.12	7	39.20	39.15	0	3,316	0.00%
2024/01/03	15	39.62	4	39.84	39.35	11	3,307	0.33%
2024/01/02	5	38.60	1	38.75	38.85	4	3,165	0.13%
2023/12/29	1	38.45	0	0.00	38.65	1	3,159	0.03%
2023/12/28	3	38.50	0	0.00	38.40	3	3,157	0.10%
2023/12/27	0	0.00	0.1	38.60	38.60	-0.1	3,147	0.00%
2023/12/25	0.1	38.75	0	0.00	38.50	0.1	3,137	0.00%
2023/12/22	0.1	39.26	0	0.00	39.15	0.1	3,119	0.00%
2023/12/21	0	0.00	13	39.74	39.75	-13	3,101	-0.42%
2023/12/20	2	39.70	1	39.50	39.30	1	3,043	0.03%
2023/12/19	0	0.00	1	39.05	38.95	-1	3,013	-0.03%
2023/12/18	3	39.58	2	39.15	39.10	1	2,994	0.03%
2023/12/15	3	38.77	2	38.65	38.70	1	2,972	0.03%
2023/12/14	2.1	38.84	1	38.45	38.35	1.1	2,962	0.04%
2023/12/13	6	38.71	5	38.60	38.65	1	2,934	0.03%
2023/12/12	15.2	38.98	0	0.00	38.90	15.2	2,911	0.52%
2023/12/11	10.1	40.20	9	39.73	39.65	1.1	2,855	0.04%
2023/12/08	5	40.30	6	40.38	40.10	-1	2,830	-0.04%
2023/12/07	7	40.85	1	40.85	40.75	6	2,789	0.22%
2023/12/06	5.1	41.37	1	41.40	41.50	4.1	2,751	0.15%
2023/12/05	18.5	42.11	9	41.84	41.50	9.5	2,718	0.35%
2023/12/04	8	42.06	29.7	41.83	41.95	-21.7	2,575	-0.84%
2023/12/01	70.1	41.73	53.1	41.21	41.30	17	2,423	0.70%
2023/11/30	2	40.40	3	40.48	40.20	-1	2,155	-0.05%
2023/11/29	8.1	41.21	27.5	41.25	41.10	-19.4	2,056	-0.94%
2023/11/28	77.3	41.74	54.3	42.00	42.00	23.1	1,935	1.19%
2023/11/27	3	41.55	13.3	41.43	41.55	-10.3	1,209	-0.85%
2023/11/22	0	0.00	1.2	37.76	37.60	-1.2	893	-0.13%
2023/11/21	21	37.83	0	0.00	37.80	21	910	2.31%
2023/11/20	2	37.70	0	0.00	37.65	2	916	0.22%
2023/11/16	0.4	37.46	0	0.00	37.55	0.4	921	0.04%
2023/11/15	0	0.00	0.1	37.20	37.05	-0.1	925	-0.02%
2023/11/07	1	37.95	2	37.85	37.75	-1	1,076	-0.09%
2023/11/06	0.1	37.42	0	0.00	37.40	0.1	1,074	0.01%
2023/11/01	1	38.15	1	37.55	37.35	0	1,269	0.00%
2023/10/31	1	37.70	4	37.40	37.55	-3	1,287	-0.23%
2023/10/30	1	38.40	2	38.28	37.90	-1	1,296	-0.08%
2023/10/27	2	37.38	3	37.27	37.40	-1	1,247	-0.08%
2023/10/24	0	0.00	0.4	36.55	36.55	-0.4	1,274	-0.03%
2023/10/18	3.7	35.88	0	0.00	35.65	3.7	1,367	0.27%
2023/10/17	3.1	36.40	0	0.00	36.15	3.1	1,396	0.22%
2023/10/16	1.1	36.86	0	0.00	36.80	1.1	1,448	0.08%
2023/10/12	1.2	37.06	0	0.00	36.95	1.2	1,508	0.08%
2023/10/11	1	37.25	0.1	37.45	37.05	0.9	1,527	0.06%
2023/10/04	0	0.00	0.1	37.30	37.35	-0.1	1,600	-0.01%
2023/09/28	0	0.00	1	38.15	37.95	-1	1,689	-0.06%
2023/09/27	0	37.75	2	38.00	37.95	-2	1,699	-0.12%
2023/09/25	0	0.00	2.1	38.22	38.15	-2.1	1,753	-0.12%
2023/09/22	0	0.00	28	36.82	37.20	-28	1,769	-1.58%
2023/09/21	1.4	37.54	2	37.15	37.10	-0.7	1,799	-0.04%
2023/09/19	0	0.00	3	38.17	38.05	-3	1,897	-0.16%
2023/09/18	0.2	37.90	1.6	37.91	37.70	-1.3	1,919	-0.07%
2023/09/15	3.1	37.51	0.3	37.62	37.55	2.8	1,970	0.14%
2023/09/14	2	37.90	0	0.00	37.70	2	2,030	0.10%
2023/09/13	24	37.55	0	0.00	37.70	24	2,071	1.16%
2023/09/08	3	37.10	0	0.00	37.05	3	2,126	0.14%
2023/09/07	2	37.45	1	37.25	37.40	1	2,138	0.05%
2023/08/31	3	36.53	0	0.00	36.65	3	2,354	0.13%
2023/08/29	5	35.70	0	0.00	35.65	5	2,390	0.21%
2023/08/25	0	0.00	4.1	36.17	36.40	-4.1	2,447	-0.17%
2023/08/24	3.3	35.42	1	35.25	35.25	2.3	2,465	0.09%
2023/08/23	1.1	35.78	0	0.00	35.70	1.1	2,490	0.04%
2023/08/21	0.2	36.55	2	36.50	36.55	-1.8	2,552	-0.07%
2023/08/18	1	35.85	0	0.00	35.75	1	2,639	0.04%
2023/08/16	10.5	35.02	1	35.50	35.45	9.5	2,686	0.35%
2023/08/15	3	35.65	0	0.00	35.75	3	2,715	0.11%
2023/08/14	55	36.44	2	36.33	35.65	53	2,730	1.94%
2023/08/11	9	38.88	12	38.55	38.70	-3	2,657	-0.11%
2023/08/10	1	39.70	1	40.00	39.50	0	2,644	0.00%
2023/08/09	1	39.90	0	0.00	39.70	1	2,683	0.04%
2023/08/08	12.5	40.26	11	40.05	39.90	1.5	2,795	0.05%
2023/08/07	14	44.34	6	44.32	44.45	8	2,856	0.28%
2023/08/04	2	43.00	21.2	43.71	43.90	-19.2	2,806	-0.68%
2023/08/02	5	43.16	1	43.25	43.10	4	2,867	0.14%
2023/07/31	0.1	43.40	0.1	43.40	43.30	0	3,292	0.00%
2023/07/28	4	43.11	5	43.10	43.15	-1	3,478	-0.03%
2023/07/27	0.2	43.50	0	0.00	43.30	0.2	3,539	0.00%
2023/07/26	1	43.25	1	43.25	43.25	0	3,622	0.00%
2023/07/25	2	42.93	2	43.78	43.95	0	3,795	0.00%
2023/07/24	8	43.22	0.3	43.00	42.95	7.7	3,814	0.20%
2023/07/21	2	43.60	8	44.04	43.45	-6	3,883	-0.15%
2023/07/20	8	43.74	2	43.70	43.70	6	4,080	0.15%
2023/07/19	3	44.20	2	44.08	43.90	1	4,176	0.02%
2023/07/17	2	43.80	4	43.79	43.85	-2	4,584	-0.04%
2023/07/14	3	43.20	1	42.90	43.05	2	4,739	0.04%
2023/07/13	8.1	42.64	1	42.50	42.50	7.1	4,870	0.15%
2023/07/12	2	43.00	0	0.00	42.60	2	5,127	0.04%
2023/07/11	1.1	43.49	11	43.59	43.30	-9.9	5,238	-0.19%
2023/07/10	3	43.42	3	43.35	43.50	0	5,397	0.00%
2023/07/07	4	43.58	21	43.87	43.40	-17	5,761	-0.30%
2023/07/06	21	43.28	0	0.00	42.85	21	5,753	0.36%
2023/07/05	1.2	43.47	0	0.00	43.20	1.2	5,848	0.02%
2023/07/04	6.2	43.18	0	0.00	43.10	6.2	5,966	0.10%
2023/07/03	0	0.00	2	43.75	43.65	-2	6,091	-0.03%
2023/06/30	3	44.42	0.6	44.30	43.95	2.4	6,119	0.04%
2023/06/29	1.1	43.90	0	0.00	43.95	1.1	6,185	0.02%
2023/06/28	0	0.00	4.1	43.53	43.70	-4.1	6,305	-0.06%
2023/06/27	2.1	44.09	2	43.73	43.55	0.1	6,312	0.00%
2023/06/26	2	43.03	0	0.00	43.25	2	6,296	0.03%
2023/06/20	1	43.65	18	42.98	43.00	-17	6,279	-0.27%
2023/06/19	9.2	44.27	20.9	44.39	43.90	-11.7	6,249	-0.19%
2023/06/16	1	44.40	0	0.00	44.40	1	6,234	0.02%
2023/06/15	2	44.58	2	44.60	44.65	0	6,288	0.00%
2023/06/14	2	44.80	5	44.80	44.80	-3	6,387	-0.05%
2023/06/13	7	44.96	1	44.75	44.75	6	6,449	0.09%
2023/06/12	1	44.91	20	45.00	44.85	-19	6,500	-0.29%
2023/06/09	0	0.00	2	45.50	45.55	-2	6,586	-0.03%
2023/06/08	4	44.73	51	44.97	44.55	-47	6,624	-0.71%
2023/06/07	2	45.93	0	0.00	45.35	2	6,732	0.03%
2023/06/06	1	45.00	1	45.10	45.30	0	6,833	0.00%
2023/06/05	0	0.00	8	44.66	44.75	-8	6,935	-0.12%
2023/06/02	0	0.00	12	44.11	44.15	-12	7,084	-0.17%
2023/06/01	0	0.00	6	43.94	44.00	-6	7,260	-0.08%
2023/05/31	12	43.92	0	0.00	44.45	12	7,420	0.16%
2023/05/30	3	43.97	5	44.07	43.95	-2	7,506	-0.03%
2023/05/29	0	0.00	15	44.40	44.40	-15	7,634	-0.20%
2023/05/26	1	44.70	1	44.65	44.55	0	7,817	0.00%
2023/05/25	18	45.57	18	45.21	45.20	0	7,913	0.00%
2023/05/24	24.1	45.73	11	45.97	45.85	13.1	8,236	0.16%
2023/05/23	0	0.00	2	45.43	45.50	-2	8,478	-0.02%
2023/05/22	1	44.35	2	44.45	44.55	-1	8,545	-0.01%
2023/05/19	0	0.00	4	44.24	44.20	-4	8,617	-0.05%
2023/05/18	13	44.80	1	44.60	44.60	12	8,727	0.14%
2023/05/17	0	0.00	3	44.82	44.85	-3	8,980	-0.03%
2023/05/16	1.1	44.50	4	44.38	44.25	-3	9,502	-0.03%
2023/05/15	9.2	44.00	1	44.30	44.10	8.2	10,171	0.08%
2023/05/12	8.2	44.30	1	44.85	44.85	7.2	10,435	0.07%
2023/05/11	13.2	45.64	1	46.25	45.25	12.2	10,758	0.11%
2023/05/10	3	46.95	8	47.04	46.85	-5	11,241	-0.04%
2023/05/09	5	47.04	4	47.41	46.75	1	11,720	0.01%
2023/05/08	5.1	47.84	3	47.70	47.50	2.1	11,886	0.02%
2023/05/05	66	48.87	53	48.82	48.15	13	12,075	0.11%
2023/05/04	13	48.22	17	48.59	49.00	-4	11,930	-0.03%
2023/05/03	2	47.90	3	47.97	48.10	-1	11,896	-0.01%
2023/05/02	8	47.72	5	47.82	47.95	3	12,059	0.02%
2023/04/28	1	46.60	10	47.58	47.80	-9	12,211	-0.07%
2023/04/27	3.1	45.73	3	45.87	45.80	0.1	12,194	0.00%
2023/04/26	8.1	45.39	5	45.87	46.30	3.1	12,320	0.03%
2023/04/25	21.1	47.84	11	47.81	46.40	10.1	12,432	0.08%
2023/04/24	4	47.10	10	47.10	47.30	-6	12,450	-0.05%
2023/04/21	5	45.93	5	44.94	45.20	0	12,536	0.00%
2023/04/20	19	48.00	10	47.10	46.50	9	12,613	0.07%
2023/04/19	6	49.06	13	49.16	48.80	-7	12,677	-0.06%
2023/04/18	8	48.61	1	48.07	48.00	7	13,175	0.05%
2023/04/17	8	48.88	14.1	48.56	48.85	-6.1	13,291	-0.05%
2023/04/14	2	47.73	0	0.00	47.45	2	13,336	0.01%
2023/04/13	2	47.70	4	47.99	47.85	-2	13,703	-0.01%
2023/04/12	36	47.65	117	47.74	46.95	-81	13,914	-0.58%	大賣/
2023/04/11	2	46.00	10	45.75	45.80	-8	14,347	-0.06%
2023/04/10	2.2	46.19	8	46.09	46.00	-5.9	14,911	-0.04%
2023/04/07	8.2	47.13	26	47.21	47.20	-17.9	15,632	-0.11%
2023/04/06	4.1	46.73	3	46.93	46.50	1.1	16,785	0.01%
2023/03/30	70	45.75	0	0.00	45.65	70	18,029	0.39%
2023/03/29	2	45.38	9	45.58	45.95	-7	18,545	-0.04%
2023/03/28	0.1	44.55	1	44.10	44.40	-0.9	19,187	0.00%
2023/03/27	10	45.00	30.2	44.81	45.00	-20.2	20,402	-0.10%
2023/03/24	1	44.35	0	0.00	44.50	1	21,084	0.00%
2023/03/23	2	43.95	2	44.20	43.90	0	21,599	0.00%
2023/03/22	11	43.91	10	44.10	43.90	1	22,585	0.00%
2023/03/21	0	0.00	1	44.15	43.85	-1	23,877	0.00%
2023/03/20	6	43.88	3	43.62	43.70	3	24,698	0.01%
2023/03/16	6.1	44.16	18	44.38	43.90	-11.9	27,136	-0.04%
2023/03/15	2	45.30	0	0.00	45.40	2	28,137	0.01%
2023/03/14	20	45.31	5	45.28	45.25	15	28,723	0.05%
2023/03/13	1	44.00	4	44.16	44.30	-3	28,816	-0.01%
2023/03/10	9	45.14	10	45.72	44.55	-1	28,767	0.00%
2023/03/09	17	46.77	18.4	46.20	46.05	-1.4	28,666	0.00%
2023/03/08	7	47.29	1	47.55	47.05	6	28,518	0.02%
2023/03/07	24.2	48.39	44	47.88	47.75	-19.8	28,394	-0.07%
2023/03/06	15	48.56	30	48.57	48.60	-15	28,290	-0.05%
2023/03/03	14	48.24	54	48.32	48.40	-40	28,177	-0.14%
2023/03/02	3	46.97	0	0.00	47.40	3	28,079	0.01%
2023/03/01	11	47.55	8	47.62	46.90	3	28,058	0.01%
2023/02/24	6	47.81	2	48.00	47.75	4	28,020	0.01%
2023/02/23	2	47.60	10	47.86	48.40	-8	27,889	-0.03%
2023/02/22	75.2	48.58	26	48.59	47.60	49.2	27,834	0.18%
2023/02/21	11	48.29	58	48.34	48.90	-47	27,624	-0.17%
2023/02/20	0	0.00	7.1	47.35	47.20	-7.1	27,415	-0.03%
2023/02/17	7	46.99	5	47.31	46.90	2	27,361	0.01%
2023/02/16	22.1	47.09	9	47.19	47.15	13.1	27,315	0.05%
2023/02/15	33	47.35	53	47.42	47.00	-20	27,265	-0.07%
2023/02/14	111.2	48.12	90	48.15	48.15	21.2	27,087	0.08%	大買/
2023/02/13	107	48.34	49.2	47.78	48.80	57.9	26,635	0.22%	大買/
2023/02/10	21	47.04	15	47.29	46.30	6	26,062	0.02%
2023/02/09	46	47.34	61	47.33	46.80	-15	25,768	-0.06%
2023/02/08	101.3	47.14	36	47.13	47.40	65.3	25,344	0.26%	大買/
2023/02/07	42	45.11	58	45.21	45.95	-16	24,736	-0.06%
2023/02/06	27	44.53	34	44.14	44.10	-7	24,247	-0.03%
2023/02/03	46	43.66	19	43.76	43.40	27	24,031	0.11%
2023/02/02	10	43.62	5.1	43.41	44.10	4.9	23,776	0.02%
2023/02/01	15	42.67	11.9	42.72	42.60	3.1	23,565	0.01%
2023/01/31	27	43.00	28	43.19	42.60	-1	23,426	0.00%
2023/01/30	16	44.16	2	44.35	43.40	14	23,222	0.06%
2023/01/17	11	44.87	7	45.02	44.80	4	23,022	0.02%
2023/01/16	9	43.98	6	44.75	45.30	3	22,892	0.01%
2023/01/13	6	44.13	2	44.35	43.95	4	22,776	0.02%
2023/01/12	3	43.95	4	43.69	43.55	-1	22,618	0.00%
2023/01/11	4.7	44.98	15	44.88	44.55	-10.3	22,398	-0.05%
2023/01/10	5	45.52	11.2	45.70	45.05	-6.2	22,217	-0.03%
2023/01/09	30.2	45.88	10	45.99	46.35	20.2	22,043	0.09%
2023/01/06	151	45.45	129	45.63	44.80	22	21,755	0.10%	大買/大賣/
2023/01/05	8	45.66	15	44.99	44.75	-7	21,172	-0.03%
2023/01/04	30	46.52	13	46.13	45.60	17	20,962	0.08%
2023/01/03	59	46.63	63	46.15	46.00	-4	20,719	-0.02%
2022/12/30	41	48.68	57	48.87	48.70	-16	20,303	-0.08%
2022/12/29	42	48.68	40	48.74	49.60	2	19,937	0.01%
2022/12/28	45.2	49.24	35	49.13	47.70	10.2	19,220	0.05%
2022/12/27	65	49.91	22	50.42	49.20	43	18,703	0.23%
2022/12/26	67	53.49	82	53.24	53.00	-15	17,936	-0.08%
2022/12/23	72	51.63	59	51.65	51.60	13	16,730	0.08%
2022/12/22	9	51.01	52	51.13	51.90	-43	16,072	-0.27%
2022/12/21	44	51.04	33.4	51.21	50.40	10.6	15,525	0.07%
2022/12/20	83	50.01	67.1	49.66	50.10	15.9	15,041	0.11%
2022/12/19	107	52.91	105	52.13	52.00	2	14,377	0.01%	大買/大賣/
2022/12/16	28	51.13	35	51.31	50.20	-7	13,240	-0.05%
2022/12/15	48	51.02	28	51.64	50.80	20	12,817	0.16%
2022/12/14	37	50.66	43	51.25	52.20	-6	12,383	-0.05%
2022/12/13	73	50.88	68.3	51.11	51.00	4.7	11,549	0.04%
2022/12/12	38	48.63	37	48.66	48.15	1	10,331	0.01%
2022/12/09	75	47.88	68.1	47.97	48.50	6.9	9,634	0.07%
2022/12/08	191.1	45.16	160	45.46	46.40	31.1	8,635	0.36%	大買/大賣/
2022/12/07	52	42.99	65.6	44.31	45.10	-13.6	7,546	-0.18%
2022/12/06	42.1	39.44	66.2	39.76	41.00	-24.1	6,731	-0.36%
2022/12/05	3	37.50	34	37.88	38.65	-31	6,303	-0.49%
2022/12/02	3.2	36.35	0.9	36.35	36.20	2.3	6,314	0.04%
2022/12/01	20.9	36.16	1	36.20	36.40	19.9	6,539	0.30%
2022/11/30	0	0.00	3	35.97	35.90	-3	6,768	-0.04%
2022/11/29	0	0.00	1	35.95	35.90	-1	6,997	-0.01%
2022/11/28	8	35.96	1	35.95	36.20	7	7,308	0.10%
2022/11/25	2	36.00	11	35.84	35.30	-9	7,745	-0.12%
2022/11/24	1	36.35	0	0.00	36.40	1	8,558	0.01%
2022/11/23	2	36.95	3	37.05	37.10	-1	8,674	-0.01%
2022/11/22	1	37.55	1	36.70	36.60	0	8,770	0.00%
2022/11/21	0	0.00	2	36.93	36.95	-2	8,998	-0.02%
2022/11/18	5	36.38	4	36.40	36.10	1	9,449	0.01%
2022/11/17	5	36.60	1	37.25	36.35	4	10,198	0.04%
2022/11/16	0	0.00	8	36.19	36.30	-8	10,604	-0.08%
2022/11/15	2	35.60	3	35.65	35.25	-1	11,739	-0.01%
2022/11/14	0	0.00	1	35.90	35.75	-1	12,435	-0.01%
2022/11/11	3	36.13	6	36.10	35.90	-3	12,962	-0.02%
2022/11/10	1	35.65	7	35.50	35.30	-6	13,028	-0.05%
2022/11/09	1	36.10	2	36.03	35.65	-1	13,130	-0.01%
2022/11/08	16	35.70	4	36.00	35.30	12	13,127	0.09%
2022/11/07	2	34.10	3	34.38	34.50	-1	13,250	-0.01%
2022/11/03	6	34.13	0	0.00	34.10	6	13,565	0.04%
2022/11/02	0	0.00	2	34.10	33.95	-2	13,655	-0.01%
2022/10/31	0	0.00	1	32.90	32.55	-1	13,962	-0.01%
2022/10/28	4	32.35	3	32.25	32.00	1	14,081	0.01%
2022/10/26	2	31.30	24	31.52	31.40	-22	14,280	-0.15%
2022/10/25	3	31.70	14	31.38	31.20	-11	14,342	-0.08%
2022/10/24	0	0.00	1	32.50	31.85	-1	14,402	-0.01%
2022/10/21	1.4	32.36	0	0.00	31.70	1.4	14,550	0.01%
2022/10/17	4	33.66	1	33.55	33.80	3	15,449	0.02%
2022/10/13	0	0.00	6	34.20	32.40	-6	15,470	-0.04%
2022/10/12	0	0.00	12.2	34.81	34.70	-12.2	15,513	-0.08%
2022/10/11	6	34.18	1	34.10	34.15	5	15,612	0.03%
2022/10/07	6.2	36.39	0	0.00	35.80	6.2	15,792	0.04%
2022/10/06	10	35.70	0	0.00	35.85	10	16,075	0.06%
2022/10/05	7	36.54	6	35.81	35.60	1	16,332	0.01%
2022/10/04	6	35.86	7	36.58	36.40	-1	16,389	-0.01%
2022/10/03	5	35.91	5	35.38	35.40	0	16,450	0.00%
2022/09/30	0	0.00	3	34.75	35.65	-3	16,493	-0.02%
2022/09/29	0	0.00	6.1	35.63	35.65	-6.1	16,499	-0.04%
2022/09/28	3	34.43	1	34.40	34.00	2	16,511	0.01%
2022/09/27	3	35.78	15	35.00	36.05	-12	16,676	-0.07%
2022/09/26	5	35.02	12	35.58	35.00	-7	16,714	-0.04%
2022/09/23	3	36.30	9	36.82	36.30	-6	16,860	-0.04%
2022/09/22	12	38.03	4	37.89	37.65	8	17,337	0.05%
2022/09/21	3	36.92	1	37.05	37.50	2	17,598	0.01%
2022/09/20	20	37.20	1	37.15	37.20	19	17,765	0.11%
2022/09/19	22	36.44	4	36.16	36.20	18	17,885	0.10%
2022/09/16	13	37.37	9	37.40	37.00	4	18,239	0.02%
2022/09/15	23	38.55	6	38.13	38.10	17	18,246	0.09%
2022/09/14	5	39.19	6	39.24	38.90	-1	18,213	-0.01%
2022/09/13	3	39.10	13	39.26	39.50	-10	17,954	-0.06%
2022/09/12	8	38.88	7	38.74	39.10	1	18,058	0.01%
2022/09/08	9	37.93	16	38.23	38.60	-7	17,869	-0.04%
2022/09/07	17	37.41	61	37.77	37.45	-44	17,718	-0.25%
2022/09/06	70	36.52	15	36.69	36.80	55	17,490	0.31%
2022/09/05	7	38.75	25	38.62	38.05	-18	17,235	-0.10%
2022/09/02	26	38.77	17	38.71	38.95	9	17,038	0.05%
2022/09/01	19	39.38	19	38.99	38.50	0	16,780	0.00%
2022/08/31	36	39.51	31	39.59	39.15	5	16,307	0.03%
2022/08/30	1	37.65	11	37.89	38.20	-10	15,420	-0.06%
2022/08/29	1	36.65	0	0.00	36.85	1	15,276	0.01%
2022/08/26	36	38.07	12	37.98	37.70	24	15,086	0.16%
2022/08/25	12	38.09	10	38.12	38.40	2	14,733	0.01%
2022/08/24	34	37.51	27	38.05	38.60	7	14,197	0.05%
2022/08/23	32	36.78	59	36.43	36.25	-27	13,374	-0.20%
2022/08/22	48	39.27	17	39.25	38.80	31	12,812	0.24%
2022/08/19	12	36.60	28.1	37.23	37.80	-16.1	11,549	-0.14%
2022/08/18	10	34.19	24.6	34.86	34.40	-14.6	10,791	-0.14%
2022/08/17	9	32.86	6.7	33.01	32.45	2.3	10,213	0.02%
2022/08/16	18.1	32.32	13.6	32.56	32.75	4.4	10,044	0.04%
2022/08/15	15.2	31.76	7	31.85	31.85	8.2	9,833	0.08%
2022/08/12	20	32.13	9.1	31.79	31.75	10.9	9,737	0.11%
2022/08/11	7	32.96	4	32.81	32.85	3	9,496	0.03%
2022/08/10	3	32.85	7	32.86	33.15	-4	9,336	-0.04%
2022/08/09	4	32.30	3	32.38	32.25	1	9,134	0.01%
2022/08/08	5	31.63	5	31.73	32.00	0	9,054	0.00%
2022/08/05	5	32.62	5	32.51	32.45	0	8,903	0.00%
2022/08/04	2	31.63	1	31.55	31.60	1	8,694	0.01%
2022/08/03	2	31.40	5	31.30	31.40	-3	8,557	-0.04%
2022/08/02	4	31.85	7	31.18	31.15	-3	8,478	-0.04%
2022/08/01	3	31.62	1	31.60	31.80	2	8,336	0.02%
2022/07/29	1	31.45	0	0.00	31.20	1	8,250	0.01%
2022/07/28	3	31.08	4	31.51	31.90	-1	8,149	-0.01%
2022/07/27	0	0.00	2	31.25	30.90	-2	7,973	-0.03%
2022/07/26	15	31.90	23	32.35	31.50	-8	7,878	-0.10%
2022/07/25	23	31.98	11	32.44	32.60	12	7,561	0.16%
2022/07/22	7.8	31.06	5	30.99	31.55	2.8	7,174	0.04%
2022/07/21	0	0.00	2	29.70	29.65	-2	6,983	-0.03%
2022/07/20	3	30.43	1	30.75	30.10	2	6,930	0.03%
2022/07/19	2	31.43	0	0.00	31.00	2	6,846	0.03%
2022/07/18	4	30.93	1.1	31.04	31.60	2.9	6,753	0.04%
2022/07/15	1	32.05	15	32.00	31.70	-14	6,673	-0.21%
2022/07/14	26	31.80	7	32.01	31.90	19	6,479	0.29%
2022/07/13	5	30.77	2.1	31.72	31.90	2.9	6,177	0.05%
2022/07/12	2	29.75	1	29.70	30.00	1	5,992	0.02%
2022/07/11	2	29.10	1	28.85	29.60	1	5,961	0.02%
2022/07/08	7	32.37	3	32.40	32.10	4	5,857	0.07%
2022/07/07	2	32.05	32	32.09	32.05	-30	5,767	-0.52%
2022/07/06	2	32.25	1	32.25	31.40	1	5,707	0.02%
2022/07/05	9	32.74	11	32.80	33.55	-2	5,586	-0.04%
2022/07/04	5	32.15	9	31.69	32.00	-4	5,325	-0.08%
2022/07/01	7	31.59	10	31.60	31.50	-3	5,171	-0.06%
2022/06/30	88	34.37	95	33.39	33.05	-7	4,930	-0.14%
2022/06/29	13	33.01	28	33.90	34.85	-15	4,321	-0.35%
2022/06/28	10	34.11	26	33.70	32.40	-16	3,774	-0.42%
2022/06/27	55.1	33.40	23	33.17	33.95	32.1	3,544	0.91%
2022/06/24	4	32.48	3	32.40	33.50	1	3,251	0.03%
2022/06/23	4	30.63	9	30.70	30.90	-5	2,785	-0.18%
2022/06/22	6	30.36	6.3	30.20	29.85	-0.3	2,629	-0.01%
2022/06/20	3	29.68	4	30.33	29.30	-1	2,363	-0.04%
2022/06/16	14	29.23	6	29.16	28.85	8	1,952	0.41%
2022/06/15	0	0.00	5	28.85	28.85	-5	1,889	-0.26%
2022/06/13	6	28.66	0	0.00	28.25	6	1,835	0.33%
2022/06/10	0	0.00	6	29.10	28.85	-6	1,784	-0.34%
2022/06/09	4	28.01	6.3	28.12	27.95	-2.3	1,705	-0.14%
2022/06/08	0.3	27.55	0	0.00	27.50	0.3	1,671	0.02%
2022/06/06	0	0.00	5	26.90	27.00	-5	1,608	-0.31%
2022/05/16	10	27.30	1.1	27.08	26.70	8.9	1,787	0.50%
2022/05/13	0	0.00	2	26.15	26.10	-2	1,756	-0.11%
2022/05/10	1	25.75	1	25.80	26.75	0	1,742	0.00%
2022/05/04	0	0.00	0.3	26.85	26.75	-0.3	1,710	-0.02%
2022/04/28	0	0.00	2	28.00	28.00	-2	1,692	-0.12%
2022/04/27	0	0.00	1	27.55	27.65	-1	1,662	-0.06%
2022/04/26	0	0.00	10	27.55	27.30	-10	1,634	-0.61%
2022/04/25	1	28.00	10	27.40	27.30	-9	1,620	-0.56%
2022/04/22	20.3	28.17	2	28.63	28.25	18.3	1,574	1.16%
2022/04/21	4	28.56	0	0.00	28.70	4	1,524	0.26%
2022/04/20	1	27.30	0	0.00	27.85	1	1,444	0.07%
2022/04/19	1	29.05	3	28.02	27.95	-2	1,384	-0.14%
2022/04/18	1	29.25	0	0.00	28.95	1	1,321	0.08%
2022/04/15	11.2	27.88	4	28.41	27.65	7.2	1,223	0.59%
2022/04/14	4.8	27.16	0	0.00	27.45	4.8	1,120	0.43%
2022/04/12	0	0.00	1	26.75	26.70	-1	1,055	-0.09%
2022/04/11	1	26.45	0.2	26.38	26.40	0.8	1,031	0.07%
2022/04/08	0	0.00	1	26.05	26.10	-1	1,004	-0.10%
2022/04/06	0	0.00	1	25.90	26.00	-1	983	-0.10%
2022/04/01	0	0.00	0.2	25.50	25.50	-0.2	948	-0.02%
2022/03/17	0	0.00	2	24.20	24.25	-2	1,006	-0.20%
2022/03/10	1	24.60	0	0.00	24.55	1	991	0.10%
2022/03/07	0	24.30	0	0.00	24.35	0	966	0.00%
2022/03/03	0	0.00	1	25.10	25.15	-1	946	-0.11%
2022/02/17	0	0.00	1	24.70	24.60	-1	790	-0.13%
2022/02/15	0	0.00	1	24.30	24.25	-1	766	-0.13%
2022/02/11	1	24.55	0	0.00	24.30	1	757	0.13%
2022/02/10	0	0.00	0.2	24.20	24.05	-0.2	727	-0.03%
2022/02/09	0	0.00	1.1	23.99	24.05	-1.1	725	-0.15%
2022/02/07	1	23.50	0	0.00	23.65	1	725	0.14%
2022/01/25	0	0.00	2	23.40	23.30	-2	716	-0.28%
2022/01/17	0	0.00	1	23.80	23.80	-1	681	-0.15%
2022/01/11	3.2	23.89	0	0.00	23.85	3.2	655	0.49%
2022/01/10	1	24.30	2	24.25	24.15	-1	639	-0.16%
2022/01/07	5	23.95	2	24.00	24.10	3	624	0.48%
2022/01/06	0	0.00	1	23.80	23.75	-1	596	-0.17%
2021/12/20	0	0.00	1	23.90	23.75	-1	549	-0.18%
2021/12/17	0.8	23.40	0	0.00	23.40	0.8	540	0.15%
2021/12/15	3	23.43	2	23.50	23.45	1	564	0.18%
2021/12/14	3	24.03	1	24.40	23.85	2	551	0.36%
2021/12/02	0	0.00	2	22.45	22.40	-2	453	-0.44%
2021/11/29	3	22.52	15	22.35	22.30	-12	450	-2.66%
2021/11/17	0	0.00	10	22.75	22.80	-10	431	-2.32%
2021/11/16	0	0.00	0.2	22.80	22.75	-0.2	430	-0.04%
2021/11/12	0	0.00	1	22.85	22.85	-1	437	-0.23%
2021/11/11	0	0.00	0.1	23.00	22.95	-0.1	437	-0.03%
2021/11/09	0	23.15	0	0.00	23.15	0	437	0.01%
2021/11/05	0	0.00	0.1	23.35	23.35	-0.1	438	-0.03%
2021/11/03	0	0.00	0.2	23.10	23.05	-0.2	433	-0.06%
2021/10/29	0	0.00	2	23.20	23.00	-2	431	-0.46%
2021/10/28	0	23.10	1.3	23.12	23.15	-1.3	436	-0.30%
2021/10/19	0	0.00	11	23.15	23.10	-11	456	-2.41%
2021/10/15	50	23.16	8	23.25	23.20	42	476	8.81%
2021/10/06	5	23.00	0	0.00	23.10	5	540	0.93%
2021/10/05	1	23.15	0	0.00	23.00	1	547	0.18%
2021/10/04	1	23.05	0	0.00	23.15	1	548	0.18%
2021/10/01	10	23.63	0	0.00	23.45	10	548	1.82%
2021/09/22	3	25.52	0	0.00	25.50	3	628	0.48%
2021/09/15	0	0.00	1	25.60	25.65	-1	603	-0.17%
2021/09/14	3	25.62	0	0.00	25.60	3	603	0.50%
2021/09/13	0	0.00	5	25.65	25.55	-5	606	-0.83%
2021/09/07	14	25.49	0	0.00	25.55	14	603	2.32%
2021/09/02	2	25.20	0	0.00	25.10	2	612	0.33%
2021/09/01	1	25.10	0	0.00	25.20	1	620	0.16%
2021/08/31	1	25.20	0	0.00	25.25	1	626	0.16%
2021/08/30	0	0.00	6	25.15	25.10	-6	654	-0.92%
2021/08/27	0	0.00	2	25.10	25.10	-2	661	-0.30%
2021/08/23	2	24.75	0	0.00	24.80	2	692	0.29%
2021/08/19	0	0.00	2	24.45	24.45	-2	710	-0.28%
2021/08/18	2	24.65	0	0.00	24.75	2	723	0.28%
2021/08/17	1	24.90	0	0.00	24.85	1	748	0.13%
2021/08/16	4	25.05	0	0.00	24.95	4	906	0.44%
2021/08/13	2	25.00	0	0.00	25.00	2	901	0.22%
2021/08/04	1	25.55	0	0.00	25.55	1	1,015	0.10%
2021/08/03	0	0.00	1	25.55	25.55	-1	1,030	-0.10%
2021/07/28	0	0.00	5	25.10	25.20	-5	1,043	-0.48%
2021/07/27	1	25.30	2	25.35	25.30	-1	1,068	-0.09%
2021/07/23	1	25.50	0	0.00	25.60	1	1,094	0.09%
2021/07/22	2	25.55	0	0.00	25.50	2	1,107	0.18%
2021/07/09	0	0.00	3	25.90	25.75	-3	1,161	-0.26%
2021/07/08	10	25.80	10	25.75	25.80	0	1,188	0.00%
2021/07/07	0	0.00	2	25.85	25.80	-2	1,204	-0.17%
2021/07/06	0	0.00	3	25.80	25.80	-3	1,218	-0.25%
2021/07/02	0	0.00	2	25.65	25.75	-2	1,281	-0.16%
2021/07/01	0	0.00	4	25.95	25.65	-4	1,292	-0.31%
2021/06/30	4	26.00	0	0.00	25.95	4	1,293	0.31%
2021/06/29	5	26.10	4	26.09	26.00	1	1,280	0.08%
2021/06/28	0	0.00	1	25.30	25.35	-1	1,218	-0.08%
2021/06/21	0	0.00	2.1	24.95	24.95	-2.1	1,293	-0.16%
2021/06/18	4	25.08	0	0.00	25.05	4	1,314	0.30%
2021/06/16	9	25.18	2	25.15	25.05	7	1,340	0.52%
2021/06/08	5	25.24	0	0.00	25.10	5	1,367	0.37%
2021/06/07	2	25.35	2	24.90	25.25	0	1,404	0.00%
2021/06/03	4	25.03	0	0.00	25.15	4	1,424	0.28%
2021/06/02	1	25.00	0	0.00	24.95	1	1,433	0.07%
2021/05/31	4	25.18	2	25.15	25.10	2	1,433	0.14%
2021/05/25	4	25.28	2	25.30	25.25	2	1,439	0.14%
2021/05/24	8	26.31	5	26.17	26.15	3	1,416	0.21%
2021/05/20	2	24.55	0	0.00	24.35	2	1,311	0.15%
2021/05/17	1	23.60	0	0.00	23.60	1	1,316	0.08%
2021/05/13	22	24.88	21	24.51	24.40	1	1,287	0.08%
2021/05/12	1	24.75	0	0.00	24.55	1	1,263	0.08%
2021/05/11	1	25.20	0	0.00	25.25	1	1,223	0.08%
2021/05/06	0	0.00	1	25.70	25.55	-1	1,230	-0.08%
2021/05/04	1	25.60	0	0.00	25.55	1	1,400	0.07%
2021/05/03	0	0.00	1	26.75	26.45	-1	1,502	-0.07%
2021/04/28	1	26.80	0	0.00	26.65	1	1,483	0.07%
2021/04/21	0	0.00	1	26.40	26.35	-1	1,417	-0.07%
2021/04/19	1	26.55	20	26.65	26.50	-19	1,418	-1.34%
2021/04/14	5	26.68	11	26.13	26.10	-6	1,395	-0.43%
2021/04/13	23	26.83	1	26.95	26.50	22	1,374	1.60%
2021/04/12	6	27.02	0	0.00	27.00	6	1,360	0.44%
2021/04/09	21	27.14	0	0.00	27.20	21	1,355	1.55%
2021/03/29	0	0.00	4	26.55	26.60	-4	1,306	-0.31%
2021/03/26	0	0.00	1	26.25	26.40	-1	1,298	-0.08%
2021/03/25	0	0.00	1	26.90	26.35	-1	1,289	-0.08%
2021/03/24	1	26.95	1	26.85	26.90	0	1,282	0.00%
2021/03/23	5	26.60	2	26.60	26.65	3	1,248	0.24%
2021/03/16	5	26.00	0	0.00	26.05	5	1,190	0.42%
2021/03/12	0	0.00	5	26.05	25.95	-5	1,188	-0.42%
2021/03/10	0	0.00	1	25.70	25.85	-1	1,154	-0.09%
2021/03/05	0	0.00	4	25.55	25.60	-4	1,139	-0.35%
2021/02/26	2	25.60	4	25.65	25.65	-2	1,120	-0.18%
2021/02/24	1	25.45	0	0.00	25.30	1	1,114	0.09%
2021/02/23	0	0.00	3	25.70	25.60	-3	1,112	-0.27%
2021/02/02	1	23.95	0	0.00	24.00	1	1,132	0.09%
2021/01/27	5	24.75	1.3	24.60	24.35	3.7	1,114	0.33%
2021/01/26	11	24.60	0	0.00	24.50	11	1,094	1.01%
2021/01/25	0	0.00	11	25.87	26.05	-11	937	-1.17%
2021/01/22	2	23.60	0	0.00	23.70	2	806	0.25%
2021/01/21	1	24.00	0	23.80	23.95	1	800	0.12%
2021/01/20	1	24.10	1.1	24.26	24.05	-0.1	795	-0.02%
2021/01/15	5	24.59	0.4	24.65	24.45	4.6	804	0.57%
2021/01/12	6	25.13	2	25.05	25.00	4	796	0.50%
2021/01/08	0	0.00	3	24.88	24.85	-3	791	-0.38%
2021/01/04	0	0.00	5	25.30	25.40	-5	814	-0.61%
2020/12/31	6	25.58	1.1	25.61	25.50	4.9	806	0.61%
2020/12/30	5	25.10	0	0.00	25.20	5	756	0.66%
2020/12/22	0	0.00	12	24.93	25.00	-12	806	-1.49%
2020/12/21	12	25.13	0	0.00	24.90	12	836	1.43%
2020/12/18	0	0.00	6	24.63	24.75	-6	847	-0.71%
2020/12/17	2	24.90	0	0.00	24.85	2	834	0.24%
2020/12/15	0	0.00	6	24.99	24.75	-6	851	-0.70%
2020/12/11	1	24.85	0	0.00	24.85	1	862	0.12%
2020/12/10	2	25.00	1	25.05	25.00	1	867	0.12%
2020/12/09	0	0.00	10	25.20	25.05	-10	878	-1.14%
2020/12/08	2	25.15	0	0.00	25.15	2	918	0.22%
2020/12/07	2.9	25.30	0	0.00	25.20	2.9	966	0.30%
2020/12/04	1	25.65	3	25.65	25.50	-2	1,059	-0.19%
2020/12/03	2	25.70	1	25.90	25.65	1	1,306	0.08%
2020/12/02	10	25.90	2.1	26.00	26.00	7.9	1,301	0.60%
2020/12/01	5	25.60	0	0.00	25.50	5	1,278	0.39%
2020/11/24	0	25.30	0	0.00	25.40	0	1,386	0.00%
2020/11/20	0	0.00	0.1	25.75	25.85	-0.1	1,411	0.00%
2020/11/16	10	25.55	0.3	25.45	25.50	9.7	1,475	0.66%
2020/10/28	0	0.00	10	24.65	24.50	-10	2,308	-0.43%
2020/10/27	2	24.75	0	0.00	24.80	2	2,315	0.09%
2020/10/26	0	0.00	3	25.05	24.90	-3	2,325	-0.13%
2020/10/13	0	0.00	0.1	25.00	25.05	-0.1	2,593	-0.01%
2020/10/08	1	25.05	0	0.00	25.05	1	2,634	0.04%
2020/10/06	1	25.20	0	0.00	25.15	1	2,809	0.04%
2020/09/29	1	25.50	1	25.70	25.10	0	3,461	0.00%
2020/09/25	2	24.70	0	0.00	24.15	2	3,503	0.06%
2020/09/24	1	24.95	0	0.00	25.15	1	3,506	0.03%
2020/09/22	1	25.75	0	0.00	25.70	1	3,529	0.03%
2020/09/18	6	26.09	0	0.00	26.00	6	3,929	0.15%
2020/09/15	0	0.00	46	25.85	25.90	-46	3,951	-1.16%
2020/09/14	0	0.00	0.1	25.85	25.85	-0.1	3,997	0.00%
2020/09/11	5	26.15	7	25.95	25.90	-2	4,159	-0.05%
2020/09/10	0	0.00	2	26.70	26.70	-2	4,189	-0.05%
2020/09/08	9	27.40	0	0.00	27.60	9	4,067	0.22%
2020/09/07	0	0.00	10	26.00	25.85	-10	3,817	-0.26%
2020/09/04	0	0.00	22	25.87	26.10	-22	3,822	-0.58%
2020/09/03	5	26.10	0	0.00	26.10	5	3,849	0.13%
2020/09/01	0	0.00	0.3	26.25	26.25	-0.3	3,832	-0.01%
2020/08/31	4	26.90	1	26.70	26.70	3	3,814	0.08%
2020/08/28	1	27.60	6	27.12	26.85	-5	3,797	-0.13%
2020/08/27	0	26.70	2	27.00	26.80	-2	3,743	-0.05%
2020/08/26	7	26.72	0	0.00	26.70	7	3,763	0.19%
2020/08/20	1.2	25.85	1	26.25	26.30	0.2	3,763	0.01%
2020/08/19	0	0.00	0.2	26.85	26.90	-0.2	3,896	-0.01%
2020/08/18	8	26.95	2	27.00	27.05	6	3,931	0.15%
2020/08/17	2.7	26.80	0.1	26.80	26.85	2.6	3,879	0.07%
2020/08/14	2	27.10	2.7	27.02	26.90	-0.7	3,847	-0.02%
2020/08/13	0	0.00	1	26.55	27.10	-1	3,795	-0.03%
2020/08/12	1	26.95	12	26.93	27.00	-11	3,751	-0.29%
2020/08/11	3	26.95	11	27.03	26.95	-8	3,652	-0.22%
2020/08/10	2	26.65	2	26.55	26.65	0	3,546	0.00%
2020/08/07	0	0.00	10	26.10	25.80	-10	3,473	-0.29%
2020/08/04	8	26.51	2	26.45	26.30	6	3,385	0.18%
2020/08/03	0	0.00	7	25.66	25.90	-7	3,222	-0.22%
2020/07/28	3	23.00	5	22.85	22.90	-2	3,166	-0.06%
2020/07/27	2	23.18	1	23.70	23.20	1	3,144	0.03%
2020/07/24	2	24.10	6	24.29	24.20	-4	3,103	-0.13%
2020/07/23	0	0.00	12	24.97	24.90	-12	3,078	-0.39%
2020/07/22	14	25.55	2	25.60	25.30	12	3,056	0.39%
2020/07/20	3	25.30	2	24.80	24.80	1	2,963	0.03%
2020/07/17	3	24.30	11	24.17	24.45	-8	2,932	-0.27%
2020/07/16	0	0.00	1	25.50	25.10	-1	2,891	-0.03%
2020/07/15	13	25.25	11	25.74	25.05	2	2,874	0.07%
2020/07/14	3	25.53	1	26.20	25.50	2	2,832	0.07%
2020/07/10	26	26.59	25	27.30	26.90	1	2,657	0.04%
2020/07/09	26.1	26.20	9	26.26	26.00	17.1	2,273	0.75%
2020/07/08	12	26.76	23	26.88	27.05	-11	2,109	-0.52%
2020/07/07	21	26.17	0	0.00	26.10	21	2,011	1.04%
2020/07/06	1	27.20	2	26.85	26.70	-1	1,976	-0.05%
2020/07/03	0	0.00	10	26.25	26.25	-10	1,934	-0.52%
2020/07/02	12	26.72	3	26.60	26.55	9	1,910	0.47%
2020/07/01	11	26.56	0	0.00	26.45	11	1,891	0.58%
2020/06/30	47	27.93	4	27.06	26.90	43	1,882	2.28%
2020/06/29	2	26.55	13	25.80	26.60	-11	1,657	-0.66%
2020/06/23	0	0.00	12	24.84	24.90	-12	1,470	-0.82%
2020/06/22	5	25.00	181	24.91	24.90	-176	1,466	-12.00%	大賣/鉅額交易
2020/06/19	44	26.08	0	0.00	25.10	44	1,459	3.01%
2020/06/18	168.2	25.91	9.3	26.11	25.90	159	1,407	11.30%	大買/鉅額交易
2020/06/17	1	24.90	2	25.25	25.40	-1	1,241	-0.08%
2020/06/16	1	24.20	9	23.86	23.90	-8	1,189	-0.67%
2020/06/15	2	24.23	2.1	24.12	23.80	-0.1	1,184	-0.01%
2020/06/11	1	23.55	19	23.66	23.30	-18	1,170	-1.54%
2020/06/10	1	24.25	1	24.10	24.10	0	1,191	0.00%
2020/06/09	3	23.70	0	0.00	23.65	3	1,175	0.26%
2020/06/08	1	23.65	0	0.00	23.35	1	1,176	0.09%
2020/06/05	3	23.50	0	0.00	23.50	3	1,177	0.25%
2020/06/04	8	23.41	0	0.00	23.50	8	1,200	0.67%
2020/05/29	2	23.85	0	0.00	23.95	2	1,160	0.17%
2020/05/28	2	24.05	1	24.10	24.20	1	1,149	0.09%
2020/05/27	1.5	24.59	2	24.55	24.35	-0.5	1,141	-0.05%
2020/05/26	25	26.88	6	26.68	25.35	19	1,098	1.73%
2020/05/25	0	0.00	2	26.20	26.40	-2	898	-0.22%
2020/05/18	0	0.00	2	24.00	23.85	-2	810	-0.25%
2020/05/15	1	22.95	0	0.00	23.40	1	797	0.13%
2020/05/14	0	0.00	2	23.50	22.90	-2	795	-0.25%
2020/05/07	2	24.05	0	0.00	24.20	2	838	0.24%
2020/05/06	0	0.00	2	24.30	24.35	-2	839	-0.24%
2020/05/04	0	0.00	0.1	23.00	23.00	-0.1	833	-0.02%
2020/04/30	0	0.00	1	23.20	22.85	-1	843	-0.12%
2020/04/29	1	22.90	0	0.00	22.90	1	931	0.11%
2020/04/27	0	0.00	1	22.85	22.80	-1	1,102	-0.09%
2020/04/23	1	22.20	0	0.00	22.10	1	1,091	0.09%
2020/04/21	5	21.65	8	22.04	21.70	-3	1,086	-0.28%
2020/04/17	0	0.00	3	21.50	21.40	-3	1,068	-0.28%
2020/04/13	6	21.25	0	0.00	21.20	6	1,060	0.57%
2020/04/10	0	0.00	2	21.00	21.00	-2	1,055	-0.19%
2020/04/07	0	0.00	2	20.30	20.15	-2	1,040	-0.19%
2020/04/01	4	20.03	0	0.00	19.65	4	1,021	0.39%
2020/03/27	1	18.40	0	0.00	18.30	1	983	0.10%
2020/03/13	0	0.00	1	19.45	19.55	-1	938	-0.11%
2020/03/11	1	22.85	0	0.00	22.65	1	882	0.11%
2020/03/10	1	22.55	0	0.00	22.50	1	877	0.11%
2020/03/09	4	23.44	7	23.36	22.90	-3	869	-0.35%
2020/03/06	0	0.00	8	23.04	23.10	-8	842	-0.95%
2020/02/25	2	23.40	0	0.00	23.35	2	981	0.20%
2020/02/24	0	0.00	5	23.85	23.75	-5	986	-0.51%
2020/02/20	5	23.55	0	0.00	23.55	5	973	0.51%
2020/02/07	1	24.15	8	24.30	23.90	-7	912	-0.77%
2020/02/06	1	23.85	0	0.00	23.85	1	898	0.11%
2020/02/05	0	0.00	20	24.75	23.85	-20	892	-2.24%
2020/02/04	19	24.30	145	24.14	23.85	-126	878	-14.34%	大賣/鉅額交易
2020/02/03	10	24.45	10	24.20	24.20	0	848	0.00%
2020/01/31	0.7	24.75	1	24.85	24.80	-0.3	846	-0.04%
2020/01/30	159	26.38	25	25.76	26.45	134	761	17.60%	大買/鉅額交易
2020/01/16	2	24.08	0	0.00	24.05	2	592	0.34%
2019/12/24	0	0.00	12.4	24.41	24.55	-12.4	672	-1.84%
2019/12/23	0	0.00	1	24.90	24.60	-1	685	-0.15%
2019/12/20	5	24.59	9	24.85	24.95	-4	657	-0.61%
2019/12/19	0	0.00	8.9	24.20	24.25	-8.9	624	-1.42%
2019/12/12	1	24.10	0	0.00	24.05	1	632	0.16%
2019/12/05	1	24.40	0	0.00	24.40	1	638	0.16%
2019/11/29	7	24.98	2	24.80	24.80	5	711	0.70%
2019/11/28	5	25.46	20	25.37	25.35	-15	699	-2.15%
2019/11/27	1	24.55	0	0.00	25.15	1	624	0.16%
2019/11/26	0	0.00	1	24.45	24.50	-1	614	-0.16%
2019/11/25	15	24.70	0	0.00	24.65	15	607	2.47%
2019/11/22	0	0.00	1	24.40	24.45	-1	587	-0.17%
2019/11/21	3	24.30	1	24.20	24.25	2	578	0.35%
2019/11/14	0	0.00	15	24.00	23.95	-15	588	-2.55%
2019/11/06	2	24.10	0	0.00	24.20	2	636	0.31%
2019/10/31	15	24.20	0	0.00	24.20	15	633	2.37%
2019/10/30	3	24.05	3	24.28	24.30	0	629	0.00%
2019/10/29	3	24.00	0	0.00	24.00	3	601	0.50%
2019/10/24	5	24.10	0	0.00	24.05	5	606	0.83%
2019/10/22	10	24.11	0	0.00	24.00	10	604	1.65%
2019/10/16	2	24.25	0	0.00	24.20	2	601	0.33%
2019/10/15	0	0.00	2	24.40	24.30	-2	596	-0.34%
2019/10/04	0	0.00	0.3	25.00	25.00	-0.3	610	-0.05%
2019/10/01	2	25.55	0	0.00	25.65	2	611	0.33%
2019/09/26	2	26.00	0	0.00	26.05	2	612	0.33%
2019/09/19	2	25.50	0	0.00	25.50	2	591	0.34%
2019/09/09	0	0.00	1	25.85	25.80	-1	595	-0.17%
2019/09/05	3	25.95	0	0.00	25.85	3	560	0.54%
2019/09/03	0	0.00	0.3	25.15	25.15	-0.3	503	-0.07%
2019/09/02	0	0.00	5.6	25.15	25.05	-5.6	498	-1.12%
2019/08/29	2	25.33	1	25.30	25.25	1	508	0.20%
2019/08/21	1	24.75	0	0.00	25.00	1	485	0.21%
2019/08/20	0	0.00	12	25.10	25.10	-12	475	-2.53%
2019/08/19	0	0.00	1	25.10	25.10	-1	478	-0.21%
2019/08/14	2	26.10	0	0.00	25.65	2	486	0.41%
2019/08/13	0	0.00	6	26.07	25.90	-6	503	-1.20%
2019/08/12	5	25.90	0	0.00	26.30	5	501	1.00%
2019/08/08	1	25.30	0.7	25.50	25.45	0.3	526	0.06%
2019/07/31	0	0.00	1	25.30	25.30	-1	636	-0.16%
2019/07/30	0.1	25.30	0	0.00	25.25	0.1	635	0.02%
2019/07/29	2	25.75	0	0.00	25.65	2	630	0.32%
2019/07/25	0	0.00	1	26.05	26.05	-1	623	-0.16%
2019/07/22	2	26.63	2	26.45	26.40	0	632	0.00%
2019/07/15	0	0.00	0.1	27.10	27.05	-0.1	625	-0.02%
2019/07/12	0	0.00	1	26.75	26.75	-1	622	-0.16%
2019/07/10	2	30.35	0	0.00	30.25	2	590	0.34%
2019/07/05	0	0.00	5	30.65	30.65	-5	576	-0.87%
2019/07/03	0	0.00	2	30.25	30.30	-2	597	-0.33%
2019/06/28	1	30.00	6	30.08	30.20	-5	595	-0.84%
2019/06/27	0	0.00	2	30.00	30.10	-2	600	-0.33%
2019/06/26	1	29.90	0	0.00	30.00	1	606	0.16%
2019/06/17	6	29.55	0	0.00	29.65	6	649	0.92%
2019/05/31	0	0.00	1	29.40	29.50	-1	696	-0.14%
2019/05/30	1	29.50	0	0.00	29.50	1	693	0.14%
2019/05/29	0	0.00	5	30.00	30.00	-5	689	-0.73%
2019/05/21	7	30.10	0	0.00	30.10	7	700	1.00%
2019/05/20	3	30.25	3	30.15	30.20	0	710	0.00%
2019/05/16	3	29.18	0	0.00	30.20	3	757	0.40%
2019/05/15	0	0.00	0.2	30.05	30.25	-0.2	754	-0.03%
2019/05/13	0	0.00	2	30.45	30.20	-2	739	-0.27%
2019/05/09	0	0.00	1	30.10	30.05	-1	698	-0.14%
2019/04/26	1	29.25	0	0.00	29.45	1	631	0.16%
2019/04/24	0	0.00	1	29.15	29.20	-1	624	-0.16%
2019/04/23	1	29.00	0	0.00	29.05	1	628	0.16%
2019/04/22	1	29.35	0	0.00	29.10	1	630	0.16%
2019/04/18	0	0.00	2	29.05	28.90	-2	632	-0.32%
2019/04/10	0	0.00	1	29.60	29.50	-1	764	-0.13%
2019/04/03	0	0.00	3	29.00	29.00	-3	737	-0.41%
2019/04/02	2	29.00	0	0.00	28.90	2	740	0.27%
2019/04/01	1	28.90	3	28.85	28.90	-2	745	-0.27%
2019/03/20	0	0.00	5	28.10	28.05	-5	766	-0.65%
2019/03/12	0	0.00	5	28.95	29.05	-5	756	-0.66%
2019/03/08	2	29.25	2	29.00	29.20	0	759	0.00%
2019/02/25	0	0.00	2	28.65	28.65	-2	766	-0.26%
2019/02/21	0	0.00	1	29.20	29.10	-1	754	-0.13%
2019/02/20	0	0.00	2	29.50	29.30	-2	752	-0.27%
2019/02/15	1	29.30	0	0.00	29.15	1	702	0.14%
2019/02/14	1	28.90	5	28.79	28.90	-4	662	-0.60%
2019/02/11	2	27.75	0	0.00	27.75	2	640	0.31%
2019/01/23	0	0.00	2	28.00	28.00	-2	652	-0.31%
2019/01/15	0	0.00	1	27.85	27.75	-1	695	-0.14%
2019/01/11	0	0.00	3	28.47	28.65	-3	699	-0.43%
2019/01/10	0	0.00	3	28.37	28.60	-3	705	-0.43%
2019/01/09	5	29.00	0	0.00	28.60	5	765	0.65%
2019/01/08	2	29.00	0	0.00	29.00	2	781	0.26%
2019/01/04	9	28.94	21	29.00	28.60	-12	761	-1.58%
2019/01/03	19	28.47	2	28.30	28.60	17	735	2.31%
2018/12/24	0	0.00	1	27.80	27.90	-1	925	-0.11%
2018/12/20	1	27.90	0	0.00	28.20	1	933	0.11%
2018/12/19	4	28.30	0	0.00	28.50	4	929	0.43%
2018/12/14	0	0.00	1	27.95	28.00	-1	875	-0.11%
2018/12/11	10	27.60	0	0.00	27.35	10	869	1.15%
2018/12/05	5	27.20	0	0.00	27.05	5	909	0.55%
2018/12/03	0	0.00	10	27.25	27.50	-10	944	-1.06%
2018/11/28	0	0.00	1	26.60	26.75	-1	930	-0.11%
2018/11/12	0	0.00	11	25.70	26.00	-11	973	-1.13%
2018/11/09	10	25.45	2	25.45	25.20	8	974	0.82%
2018/11/02	3	25.30	0	0.00	25.20	3	1,112	0.27%
2018/11/01	0	0.00	1	25.25	25.15	-1	1,157	-0.09%
2018/10/30	0.6	24.50	0	0.00	24.45	0.6	1,322	0.05%
2018/10/26	3	24.80	0	0.00	24.90	3	1,355	0.22%
2018/10/25	1	25.20	0	0.00	24.95	1	1,360	0.07%
2018/10/24	2	26.05	0	0.00	26.00	2	1,366	0.15%
2018/10/23	3	26.65	1	27.30	26.60	2	1,413	0.14%
2018/10/18	1	27.40	1	27.60	27.30	0	1,454	0.00%
2018/10/17	2	27.88	0.1	27.45	27.45	1.9	1,454	0.13%
2018/10/16	0	0.00	10	26.50	27.30	-10	1,395	-0.72%
2018/10/12	2	25.65	2	26.10	26.35	0	1,415	0.00%
2018/10/11	0	0.00	9	26.26	25.65	-9	1,428	-0.63%
2018/10/09	12	29.12	11.2	28.27	28.20	0.8	1,419	0.06%
2018/10/08	1	27.95	2	28.23	28.40	-1	1,363	-0.07%
2018/10/05	1	28.75	0	0.00	27.90	1	1,380	0.07%
2018/10/04	11	28.57	1	28.65	28.50	10	1,463	0.68%
2018/10/03	11	28.40	20	28.13	29.20	-9	1,480	-0.61%
2018/10/02	0	0.00	8	27.70	27.60	-8	1,423	-0.56%
2018/09/28	0	0.00	1	27.60	27.60	-1	1,474	-0.07%
2018/09/27	1	27.75	0	0.00	27.75	1	1,470	0.07%
2018/09/21	0	0.00	0.5	27.65	27.65	-0.5	1,499	-0.03%
2018/09/19	0	27.60	0	0.00	27.60	0	1,501	0.00%
2018/09/10	3	28.05	0	0.00	27.55	3	1,512	0.20%
2018/09/07	6	28.10	3	28.15	27.55	3	1,505	0.20%
2018/09/06	1	27.90	1	27.90	27.90	0	1,501	0.00%
2018/09/05	0	0.00	1	28.20	28.05	-1	1,545	-0.06%
2018/09/04	2	28.15	0	0.00	28.15	2	1,571	0.13%
2018/09/03	0	0.00	1	28.20	28.05	-1	1,607	-0.06%
2018/08/31	3	28.60	0	0.00	28.50	3	1,626	0.18%
2018/08/17	0	0.00	0.4	29.10	29.00	-0.4	1,929	-0.02%
2018/08/16	3	29.23	1	29.00	29.15	2	1,952	0.10%
2018/08/15	1	29.85	0	0.00	29.55	1	1,984	0.05%
2018/08/14	5	30.25	5	30.30	30.50	0	2,000	0.00%
2018/08/13	5	30.68	23	30.19	29.85	-18	2,015	-0.89%
2018/08/10	9	31.64	1	31.40	31.25	8	2,022	0.40%
2018/08/09	10	31.63	0.1	31.70	31.70	9.9	2,068	0.48%
2018/08/08	0	0.00	20	34.65	34.35	-20	2,311	-0.87%
2018/08/07	15	35.00	8	35.12	34.70	7	2,341	0.30%
2018/08/06	18	34.52	0	0.00	35.45	18	2,304	0.78%
2018/08/03	12	33.91	15	33.94	34.00	-3	2,239	-0.13%
2018/08/02	3	33.85	0	0.00	33.80	3	2,251	0.13%
2018/07/31	0	0.00	7	33.59	33.60	-7	2,278	-0.31%
2018/07/30	18	34.28	3	33.95	33.85	15	2,309	0.65%
2018/07/27	2	33.70	0	0.00	33.80	2	2,352	0.09%
2018/07/25	2	33.40	10	33.41	33.20	-8	2,989	-0.27%
2018/07/24	5	33.03	0	0.00	32.95	5	2,996	0.17%
2018/07/19	0.1	32.75	10	33.00	32.75	-9.9	3,055	-0.32%
2018/07/18	2	33.00	10	33.35	32.95	-8	3,068	-0.26%
2018/07/16	0.4	33.40	0	0.00	33.60	0.4	3,053	0.01%
2018/07/12	42	33.72	1	33.75	33.90	41	3,025	1.35%
2018/07/11	1	33.70	3	32.30	33.55	-2	2,937	-0.07%
2018/07/10	6	31.95	0	0.00	32.05	6	2,901	0.21%
2018/07/09	9	32.39	23	31.56	32.50	-14	2,948	-0.47%
2018/07/02	0	0.00	1	32.25	32.15	-1	3,254	-0.03%
2018/06/29	3	32.40	1	32.30	32.30	2	3,262	0.06%
2018/06/26	0	0.00	1	32.60	32.55	-1	3,388	-0.03%
2018/06/25	1	33.10	0	0.00	32.85	1	3,392	0.03%
2018/06/22	3	33.35	4	33.10	33.00	-1	3,400	-0.03%
2018/06/21	0	0.00	1	33.50	33.40	-1	3,430	-0.03%
2018/06/20	0	0.00	2	32.10	32.25	-2	3,430	-0.06%
2018/06/19	0	0.00	2	33.10	32.50	-2	3,457	-0.06%
2018/06/15	1	33.00	0	0.00	33.00	1	3,475	0.03%
2018/06/12	6	33.90	1	33.85	33.75	5	3,623	0.14%
2018/06/11	2	33.90	1	34.00	33.80	1	3,678	0.03%
2018/06/08	0	0.00	1	33.20	33.00	-1	3,679	-0.03%
2018/06/07	2	33.25	0	0.00	33.25	2	3,665	0.05%
2018/06/06	2	33.58	0	0.00	33.65	2	3,669	0.05%
2018/06/05	0	0.00	1	33.80	33.65	-1	3,704	-0.03%
2018/06/04	10	34.67	10	34.54	34.35	0	3,699	0.00%
2018/06/01	4	33.25	5	33.30	33.90	-1	3,653	-0.03%
2018/05/31	1	33.00	5	32.24	32.95	-4	3,601	-0.11%
2018/05/30	2	31.95	3	31.85	31.80	-1	3,574	-0.03%
2018/05/29	4	32.38	0	0.00	32.35	4	3,554	0.11%
2018/05/28	2	32.45	0	0.00	32.35	2	3,546	0.06%
2018/05/25	1	32.75	0	0.00	32.65	1	3,525	0.03%
2018/05/24	1	33.80	17	33.58	33.40	-16	3,497	-0.46%
2018/05/23	1	33.70	2	33.80	33.60	-1	3,467	-0.03%
2018/05/22	5	33.09	6	33.25	32.85	-1	3,420	-0.03%
2018/05/21	2	33.75	2	33.65	33.65	0	3,393	0.00%
2018/05/18	8	33.87	1	33.65	33.65	7	3,374	0.21%
2018/05/17	9	34.09	15	33.95	33.60	-6	3,329	-0.18%
2018/05/16	61	34.98	12	34.86	34.70	49	3,257	1.50%
2018/05/14	1	32.00	0	0.00	31.70	1	2,885	0.03%
2018/05/11	2	30.75	9	31.01	30.60	-7	2,851	-0.25%
2018/05/10	6	31.49	1	31.35	31.40	5	2,816	0.18%
2018/05/09	4	31.04	1	30.90	30.95	3	2,786	0.11%
2018/05/07	0	0.00	3	32.10	32.00	-3	2,724	-0.11%
2018/05/04	3	31.68	8	31.19	31.80	-5	2,672	-0.19%
2018/05/03	31.1	32.91	88	33.02	31.95	-56.9	2,570	-2.21%
2018/05/02	3	31.57	13	33.04	33.05	-10	2,180	-0.46%
2018/04/30	3	30.17	7	30.35	30.05	-4	1,896	-0.21%
2018/04/27	12	29.78	2	29.45	29.45	10	1,873	0.53%
2018/04/26	5	30.38	12	30.11	29.35	-7	1,864	-0.38%
2018/04/25	13	29.91	4	30.13	30.30	9	1,828	0.49%
2018/04/24	6	29.48	1	29.65	29.10	5	1,763	0.28%
2018/04/23	7	29.72	0	0.00	29.65	7	1,744	0.40%
2018/04/20	3	29.17	0	0.00	29.15	3	1,759	0.17%
2018/04/19	1	29.35	0	0.00	29.40	1	1,755	0.06%
2018/04/18	1	29.40	0	0.00	29.40	1	1,738	0.06%
2018/04/17	1	29.55	0	0.00	29.20	1	1,731	0.06%
2018/04/16	0	0.00	1	30.25	30.10	-1	1,714	-0.06%
2018/04/10	0	0.00	5	31.24	31.05	-5	1,546	-0.32%
2018/04/09	9	32.68	6	32.83	32.55	3	1,485	0.20%
2018/04/03	3	30.58	3	30.32	31.40	0	1,300	0.00%
2018/04/02	0	29.55	0	0.00	29.55	0	1,203	0.00%
2018/03/30	2	30.40	1	30.60	30.25	1	1,171	0.09%
2018/03/29	4	30.69	6	30.82	30.55	-2	1,148	-0.17%
2018/03/28	0	0.00	5	29.60	29.25	-5	1,046	-0.48%
2018/03/27	30	29.80	0	0.00	29.65	30	1,034	2.90%
2018/03/26	5	29.98	5	30.00	30.00	0	1,016	0.00%
2018/03/23	0	0.00	5	28.70	28.70	-5	971	-0.51%
2018/03/22	2	29.63	0	0.00	29.50	2	944	0.21%
2018/03/21	1	31.20	0	0.00	30.60	1	906	0.11%
2018/03/20	15	31.44	6	30.98	31.20	9	870	1.03%
2018/03/19	4	30.76	4	30.69	30.70	0	808	0.00%
2018/03/16	26	31.01	12	30.97	30.70	14	782	1.79%
2018/03/15	2	30.05	2	30.00	30.70	0	646	0.00%
2018/03/13	0	0.00	1	28.15	28.05	-1	526	-0.19%
2018/03/12	1	28.30	0	0.00	28.15	1	516	0.19%
2018/03/09	7	29.64	3	29.75	29.20	4	496	0.81%
2018/03/07	13	29.42	1	29.00	29.30	12	415	2.89%
2018/03/06	0	0.00	8	28.10	28.10	-8	328	-2.43%
2018/01/22	1	26.95	2	26.98	26.80	-1	259	-0.39%
2018/01/16	3	28.22	2	28.55	27.60	1	244	0.41%