允強 (2034)-兆豐-員林券商分點個股進出

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

允強

(2034)

可現股當沖

股價
25.75
漲跌
▲0.15
漲幅
+0.59%
成交量
445張
產業
上市鋼鐵類股
403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

允強 (2034)籌碼相關－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/05/15	0	0.00	0.1	25.60	25.50	-0.1	585	-0.02%
2024/05/14	1	25.50	1	25.55	25.45	0	589	0.00%
2024/05/13	14	25.46	0	0.00	25.50	14	589	2.38%
2024/05/10	1	25.30	0	0.00	25.30	1	576	0.17%
2024/05/08	5	25.35	0	0.00	25.45	5	571	0.87%
2024/05/07	2	25.20	0	0.00	25.20	2	573	0.35%
2024/05/06	0	0.00	2	25.50	25.45	-2	566	-0.35%
2024/05/03	2	25.50	0	0.00	25.45	2	563	0.36%
2024/05/02	4	25.28	0	0.00	25.40	4	557	0.72%
2024/04/25	1	25.00	0	0.00	25.00	1	556	0.18%
2024/04/24	4	24.96	0	0.00	25.05	4	560	0.71%
2024/04/23	4	25.10	0	0.00	25.15	4	558	0.72%
2024/04/22	5	25.08	1	25.20	25.20	4	553	0.72%
2024/04/19	2	25.28	2	25.20	25.20	0	536	0.00%
2024/04/18	2	25.60	2	25.60	25.60	0	526	0.00%
2024/04/17	2	25.20	0	0.00	25.20	2	520	0.38%
2024/04/16	4.5	25.30	1	25.05	25.15	3.5	520	0.67%
2024/04/12	1	25.45	0	0.00	25.50	1	512	0.20%
2024/04/10	2	25.90	1	25.90	25.75	1	509	0.20%
2024/04/09	0	0.00	1	26.10	26.00	-1	509	-0.20%
2024/04/03	6	25.39	0.9	25.55	25.35	5.1	498	1.03%
2024/04/02	1	25.15	0	0.00	25.25	1	486	0.21%
2024/04/01	27	25.20	0	0.00	25.25	27	488	5.53%
2024/03/29	19	25.03	0	0.00	25.10	19	494	3.85%
2024/03/28	0	0.00	1	25.20	25.10	-1	504	-0.20%
2024/03/27	0	0.00	4	25.05	25.05	-4	501	-0.80%
2024/03/26	1	24.95	0	0.00	24.85	1	502	0.20%
2024/03/25	0	0.00	1	25.05	25.05	-1	501	-0.20%
2024/03/22	10	24.70	0	0.00	24.85	10	503	1.99%
2024/03/21	0	0.00	1	24.80	24.80	-1	520	-0.19%
2024/03/20	38	24.56	0	0.00	24.55	38	574	6.62%
2024/03/19	33	24.75	0	0.00	24.75	33	565	5.84%
2024/03/18	16	24.80	6	24.77	24.80	10	561	1.78%
2024/03/15	0	0.00	2	24.85	24.90	-2	563	-0.36%
2024/03/14	8	24.70	0	0.00	24.85	8	561	1.42%
2024/03/13	6	24.75	0	0.00	24.80	6	555	1.08%
2024/03/12	1	24.95	3	24.87	24.90	-2	546	-0.37%
2024/03/11	3	24.83	0	0.00	24.90	3	542	0.55%
2024/03/07	3	25.08	0	0.00	25.10	3	522	0.57%
2024/03/06	1	25.05	0	0.00	25.15	1	516	0.19%
2024/03/04	9	25.22	0	0.00	25.20	9	512	1.76%
2024/03/01	0.2	25.55	0	0.00	25.55	0.2	500	0.03%
2024/02/27	5	25.70	0	0.00	25.60	5	490	1.02%
2024/02/22	2	26.05	1.2	26.20	26.10	0.8	480	0.17%
2024/02/21	2	26.10	0	26.30	26.10	2	476	0.42%
2024/02/16	2	26.00	0	0.00	26.00	2	475	0.42%
2024/02/15	1	25.70	0	0.00	25.90	1	479	0.21%
2024/02/05	0	0.00	0.4	26.20	26.05	-0.4	479	-0.08%
2024/01/31	1	26.10	1	26.05	26.05	0	479	0.00%
2024/01/26	0	0.00	0.4	26.40	26.45	-0.4	474	-0.07%
2024/01/24	0.1	26.30	0	0.00	26.35	0.1	472	0.02%
2024/01/17	2	26.45	0	0.00	26.30	2	451	0.44%
2024/01/16	0	0.00	1	26.55	26.55	-1	444	-0.22%
2024/01/15	0	0.00	4	26.80	26.80	-4	438	-0.91%
2024/01/08	5	27.05	0	0.00	26.95	5	488	1.02%
2024/01/03	0	0.00	40	26.90	26.90	-40	500	-8.00%
2023/12/29	1	27.15	0	0.00	27.35	1	495	0.20%
2023/12/27	0	0.00	0.4	27.37	27.20	-0.4	499	-0.09%
2023/12/26	40	27.34	1	27.40	27.40	39	497	7.85%
2023/12/25	0	0.00	6	27.43	27.40	-6	492	-1.22%
2023/12/22	0	0.00	2	27.08	27.15	-2	480	-0.42%
2023/12/20	0	0.00	4	27.43	27.55	-4	476	-0.84%
2023/12/19	1	26.85	0	0.00	27.30	1	470	0.21%
2023/12/18	3	27.38	4	27.48	27.30	-1	468	-0.21%
2023/12/15	14	27.43	5	27.53	27.30	9	447	2.01%
2023/12/12	1.8	26.49	0	0.00	26.40	1.8	398	0.44%
2023/12/08	1	26.70	0	0.00	26.75	1	393	0.25%
2023/12/07	0	0.00	1	26.90	26.85	-1	389	-0.26%
2023/11/27	4	26.90	1	26.95	26.80	3	385	0.78%
2023/11/24	1	26.95	13	26.87	26.95	-12	386	-3.10%
2023/11/22	2	26.85	1	26.85	26.85	1	381	0.26%
2023/11/21	0	0.00	10	26.90	27.00	-10	377	-2.65%
2023/11/16	3	26.55	0	0.00	26.65	3	374	0.80%
2023/11/15	1	26.25	0	0.00	26.60	1	374	0.27%
2023/11/13	4.8	26.47	0	0.00	26.35	4.8	373	1.27%
2023/11/08	0	0.00	7	26.55	26.55	-7	369	-1.90%
2023/11/06	3	26.60	4	26.55	26.55	-1	377	-0.27%
2023/11/01	1	26.25	0	0.00	26.25	1	384	0.26%
2023/10/31	2	26.30	0	0.00	26.25	2	391	0.51%
2023/10/26	1	26.15	0	0.00	26.35	1	422	0.24%
2023/10/24	6	26.13	0	0.00	26.25	6	440	1.36%
2023/10/23	0	0.00	10	26.07	26.10	-10	444	-2.25%
2023/10/20	4	26.23	0	0.00	26.20	4	450	0.89%
2023/10/18	3	26.80	0	0.00	26.50	3	452	0.66%
2023/10/17	7	27.00	0	0.00	26.95	7	445	1.57%
2023/10/16	10	27.25	0	0.00	27.25	10	470	2.12%
2023/10/13	2	27.05	0	0.00	27.00	2	484	0.41%
2023/10/12	0.2	27.05	0	0.00	27.20	0.2	492	0.05%
2023/10/05	6	26.87	0	0.00	26.90	6	508	1.18%
2023/10/03	1	27.05	0	0.00	27.05	1	515	0.19%
2023/10/02	1	27.20	0	0.00	27.30	1	520	0.19%
2023/09/28	2	27.30	0	0.00	27.30	2	526	0.38%
2023/09/21	0	0.00	1	27.65	27.65	-1	555	-0.18%
2023/09/19	0	0.00	4	28.15	27.95	-4	563	-0.71%
2023/09/18	5	28.00	0	0.00	28.05	5	576	0.87%
2023/09/15	0.4	27.75	12	27.75	27.95	-11.6	571	-2.04%
2023/09/12	0.7	27.70	0	0.00	27.50	0.7	592	0.12%
2023/09/11	0.2	27.30	1	27.25	27.50	-0.8	595	-0.13%
2023/09/04	0.5	27.65	2	27.78	27.60	-1.5	620	-0.24%
2023/09/01	0	0.00	1	27.55	27.75	-1	622	-0.16%
2023/08/30	0.7	27.30	0	0.00	27.40	0.7	625	0.10%
2023/08/24	0	0.00	0.1	27.20	26.90	-0.1	648	-0.01%
2023/08/23	0	0.00	1	27.00	26.95	-1	652	-0.15%
2023/08/22	6	27.00	2	27.00	27.05	4	658	0.61%
2023/08/17	1	26.55	0	0.00	26.90	1	658	0.15%
2023/08/16	0.4	26.95	0	0.00	26.85	0.4	658	0.06%
2023/08/15	8	26.90	0	0.00	26.85	8	662	1.21%
2023/08/14	16.7	27.00	0	0.00	26.90	16.7	668	2.50%
2023/08/10	1	27.35	0	0.00	27.40	1	680	0.15%
2023/08/08	2	27.80	0	0.00	27.60	2	685	0.29%
2023/08/07	3	27.55	0	0.00	27.70	3	693	0.43%
2023/08/02	2	27.80	0	0.00	27.70	2	696	0.29%
2023/08/01	6.6	27.48	0	0.00	27.55	6.6	685	0.97%
2023/07/31	10	27.50	2	27.35	27.40	8	681	1.17%
2023/07/28	3	27.55	3	27.60	27.50	0	676	0.00%
2023/07/27	0	0.00	1	27.61	27.70	-1	670	-0.15%
2023/07/26	5	27.50	0	0.00	27.50	5	664	0.75%
2023/07/24	9	27.57	0	0.00	27.50	9	659	1.37%
2023/07/21	2.3	27.68	0	0.00	27.80	2.3	658	0.35%
2023/07/20	2	27.85	0	0.00	27.90	2	656	0.30%
2023/07/19	25	28.97	0	0.00	29.05	25	635	3.94%
2023/07/18	6	29.03	0	0.00	29.00	6	629	0.95%
2023/07/17	0	0.00	1	29.10	29.20	-1	623	-0.16%
2023/07/14	5	28.92	0	0.00	28.90	5	619	0.81%
2023/07/13	1	28.85	0	0.00	28.85	1	625	0.16%
2023/07/12	11	28.95	3	28.95	28.90	8	619	1.29%
2023/07/11	3	28.90	0	0.00	29.00	3	618	0.49%
2023/07/06	6	29.22	0	0.00	29.20	6	637	0.94%
2023/07/04	1	29.60	7	29.65	29.55	-6	639	-0.94%
2023/07/03	0	0.00	2	29.63	29.70	-2	643	-0.31%
2023/06/29	0	0.00	6	29.30	29.25	-6	642	-0.93%
2023/06/27	0	0.00	5	29.51	29.30	-5	644	-0.78%
2023/06/26	5	29.39	5	29.36	29.50	0	639	0.00%
2023/06/20	0.1	29.05	0	0.00	29.05	0.1	638	0.02%
2023/06/19	5	29.05	0	0.00	29.10	5	645	0.77%
2023/06/16	0	0.00	4	29.16	29.00	-4	646	-0.62%
2023/06/15	0.3	29.00	0	0.00	28.95	0.3	639	0.05%
2023/06/14	2	28.85	0	0.00	28.85	2	647	0.31%
2023/06/12	3.7	28.84	0	0.00	28.80	3.7	692	0.53%
2023/06/07	0.6	28.90	0	0.00	29.05	0.6	763	0.07%
2023/06/05	2	28.95	1	29.00	28.90	1	785	0.13%
2023/06/01	1	28.85	1	28.75	28.90	0	794	0.00%
2023/05/30	1	28.70	0	0.00	28.70	1	802	0.12%
2023/05/29	3	28.80	0	0.00	28.65	3	826	0.36%
2023/05/26	7	28.71	0	0.00	28.75	7	845	0.83%
2023/05/23	2	28.90	0	0.00	29.10	2	893	0.22%
2023/05/22	2	28.95	46	28.85	28.95	-44	919	-4.79%
2023/05/19	0	0.00	2	29.00	28.80	-2	946	-0.21%
2023/05/17	14	28.49	4	28.65	28.65	10	957	1.04%
2023/05/16	30	28.63	0	0.00	28.50	30	969	3.09%
2023/05/15	0.3	28.90	0	0.00	28.60	0.3	1,012	0.03%
2023/05/12	6	28.72	0	0.00	28.85	6	1,028	0.58%
2023/05/11	6	28.72	0	0.00	28.70	6	1,056	0.57%
2023/05/10	0	0.00	4	29.00	29.05	-4	1,095	-0.37%
2023/05/08	1.5	29.25	0	0.00	29.25	1.5	1,129	0.13%
2023/05/05	11	29.30	0	0.00	29.25	11	1,142	0.96%
2023/05/03	1	29.30	4	29.25	29.25	-3	1,211	-0.25%
2023/05/02	1	29.10	0	0.00	29.25	1	1,242	0.08%
2023/04/28	0	0.00	5.4	29.15	29.20	-5.4	1,275	-0.42%
2023/04/27	0	0.00	5	29.00	29.05	-5	1,297	-0.39%
2023/04/26	1	28.75	83.3	28.73	29.00	-82.3	1,329	-6.19%
2023/04/25	26	28.98	3	28.93	28.95	23	1,325	1.74%
2023/04/24	2	28.85	0	0.00	28.85	2	1,327	0.15%
2023/04/21	82	28.90	67	29.00	28.85	15	1,329	1.13%
2023/04/20	5	29.20	0	0.00	29.20	5	1,317	0.38%
2023/04/19	7	29.47	0	0.00	29.50	7	1,324	0.53%
2023/04/18	6.1	29.72	1.8	29.57	29.55	4.3	1,329	0.32%
2023/04/17	40.2	29.83	0.9	29.80	29.80	39.3	1,332	2.95%
2023/04/14	2.1	29.80	0.7	29.75	29.80	1.4	1,337	0.10%
2023/04/13	12	29.84	5	29.82	29.75	7	1,340	0.52%
2023/04/12	2.7	29.58	15	29.54	29.55	-12.3	1,335	-0.92%
2023/04/11	2	29.55	0	0.00	29.40	2	1,343	0.15%
2023/04/10	4	29.46	1	29.50	29.35	3	1,357	0.22%
2023/04/06	1	29.15	0	0.00	29.15	1	1,367	0.07%
2023/03/29	1	29.15	1.5	29.17	29.20	-0.5	1,643	-0.03%
2023/03/28	1.5	29.13	0	0.00	29.10	1.5	1,651	0.09%
2023/03/27	2	29.30	1	29.30	29.30	1	1,658	0.06%
2023/03/24	1	29.15	0	0.00	29.20	1	1,680	0.06%
2023/03/23	2	29.25	0	0.00	29.30	2	1,721	0.12%
2023/03/22	2	29.25	1	29.20	29.20	1	1,730	0.06%
2023/03/20	1	29.30	0	0.00	29.05	1	1,754	0.06%
2023/03/17	0	0.00	1	29.45	29.45	-1	1,746	-0.06%
2023/03/16	6	29.03	2	28.95	28.95	4	1,743	0.23%
2023/03/15	21.3	29.39	7.1	29.65	29.35	14.2	1,738	0.82%
2023/03/14	6	29.83	1	29.80	29.70	5	1,717	0.29%
2023/03/13	6.7	29.72	0	0.00	29.90	6.7	1,719	0.39%
2023/03/10	0.3	30.20	0	0.00	30.20	0.3	1,689	0.02%
2023/03/09	3	31.13	1	31.00	31.00	2	1,690	0.12%
2023/03/08	1	31.00	1	31.35	31.35	0	1,689	0.00%
2023/03/03	1	30.85	0	0.00	31.05	1	1,664	0.06%
2023/03/01	1	30.40	1	30.60	30.60	0	1,662	0.00%
2023/02/24	2	31.03	0	0.00	31.10	2	1,685	0.12%
2023/02/23	0	0.00	1	31.40	31.40	-1	1,705	-0.06%
2023/02/22	0	0.00	1	31.30	31.15	-1	1,710	-0.06%
2023/02/21	1	31.10	5	31.10	31.10	-4	1,714	-0.23%
2023/02/20	3	31.00	5	31.11	31.20	-2	1,716	-0.12%
2023/02/17	3	31.03	4	31.01	31.10	-1	1,728	-0.06%
2023/02/16	0	0.00	1	30.80	30.70	-1	1,714	-0.06%
2023/02/15	0.3	30.85	0	0.00	30.70	0.3	1,713	0.02%
2023/02/14	4	30.78	1	30.85	30.80	3	1,705	0.18%
2023/02/13	8	30.65	0	0.00	30.75	8	1,689	0.47%
2023/02/10	2	30.35	0	0.00	30.20	2	1,650	0.12%
2023/02/09	1	30.70	0	0.00	30.75	1	1,641	0.06%
2023/02/08	0	0.00	8	31.02	31.10	-8	1,614	-0.50%
2023/02/07	4	30.71	1	31.15	30.75	3	1,563	0.19%
2023/02/06	1.2	30.62	0	0.00	30.35	1.2	1,536	0.07%
2023/02/03	0	0.00	2	30.38	30.35	-2	1,522	-0.13%
2023/02/02	1	30.55	4	30.71	30.70	-3	1,509	-0.20%
2023/02/01	3	31.00	9	30.93	30.95	-6	1,485	-0.40%
2023/01/31	1	30.40	6	30.23	30.45	-5	1,444	-0.35%
2023/01/30	1	29.95	9	29.88	29.95	-8	1,419	-0.56%
2023/01/17	0	0.00	1	29.70	29.65	-1	1,392	-0.07%
2023/01/16	1	29.05	3	29.45	29.45	-2	1,379	-0.14%
2023/01/13	1	29.00	0	0.00	29.00	1	1,359	0.07%
2023/01/10	1	28.75	20	28.80	28.90	-19	1,450	-1.31%
2023/01/09	1	29.05	0	0.00	29.00	1	1,467	0.07%
2023/01/06	1	29.00	0	0.00	29.00	1	1,475	0.07%
2023/01/05	1	29.40	0	29.50	29.30	1	1,497	0.07%
2023/01/04	0	0.00	5.3	29.35	29.30	-5.3	1,497	-0.35%
2023/01/03	0	0.00	1	29.25	29.30	-1	1,497	-0.07%
2022/12/30	1	29.00	1	29.35	28.95	0	1,499	0.00%
2022/12/29	1	28.25	2	28.65	28.80	-1	1,487	-0.07%
2022/12/28	2	28.93	0	0.00	28.50	2	1,476	0.14%
2022/12/27	1	28.95	0	0.00	29.00	1	1,460	0.07%
2022/12/26	3	29.25	0	0.00	29.10	3	1,462	0.21%
2022/12/23	0	0.00	4	29.93	29.60	-4	1,455	-0.27%
2022/12/22	6	29.42	12	29.81	29.75	-6	1,413	-0.42%
2022/12/21	1	29.05	11	29.16	28.95	-10	1,274	-0.78%
2022/12/19	1	27.75	0	0.00	27.95	1	1,221	0.08%
2022/12/15	6	29.15	10	29.21	28.70	-4	1,210	-0.33%
2022/12/14	5	28.29	0	0.00	28.40	5	1,169	0.43%
2022/12/13	0	0.00	50	28.53	28.20	-50	1,158	-4.31%
2022/12/08	10	27.95	2	28.00	27.90	8	1,150	0.70%
2022/12/06	1	28.70	2	28.20	28.10	-1	1,157	-0.09%
2022/12/05	1	28.50	1	28.60	28.55	0	1,171	0.00%
2022/12/02	2	28.20	0	0.00	28.20	2	1,193	0.17%
2022/12/01	0	0.00	27	28.29	28.45	-27	1,206	-2.24%
2022/11/30	1	28.00	21	28.09	27.90	-20	1,232	-1.62%
2022/11/29	0	0.00	2	27.65	27.70	-2	1,257	-0.16%
2022/11/28	0	27.35	0	0.00	27.30	0	1,268	0.00%
2022/11/24	1	27.35	5	27.50	27.45	-4	1,346	-0.30%
2022/11/23	1	27.50	0	0.00	27.50	1	1,352	0.07%
2022/11/22	3	28.05	2	27.65	27.65	1	1,366	0.07%
2022/11/21	0	0.00	13.7	28.30	28.55	-13.7	1,332	-1.02%
2022/11/18	2	27.65	0	0.00	27.65	2	1,301	0.15%
2022/11/17	1	27.95	2	28.25	28.05	-1	1,290	-0.08%
2022/11/16	2	27.90	1	27.85	27.70	1	1,281	0.08%
2022/11/15	1.1	27.94	18	28.14	27.85	-16.9	1,285	-1.32%
2022/11/14	0	0.00	32	27.14	27.20	-32	1,273	-2.52%
2022/11/11	1	26.65	1	26.75	26.55	0	1,338	0.00%
2022/11/10	10	26.53	3	26.43	26.50	7	1,698	0.41%
2022/11/09	18	26.68	4	26.75	26.40	14	1,710	0.82%
2022/11/08	4.1	26.56	3	26.67	26.60	1.1	1,760	0.06%
2022/11/07	1	26.50	9	26.23	26.40	-8	1,821	-0.44%
2022/11/03	5	25.74	0	0.00	25.75	5	1,889	0.26%
2022/11/01	5	25.65	0	0.00	25.60	5	1,960	0.25%
2022/10/31	2	25.35	0	0.00	25.35	2	2,071	0.10%
2022/10/28	19	25.30	0	0.00	25.30	19	2,100	0.90%
2022/10/21	10	25.25	6	25.40	25.40	4	2,677	0.15%
2022/10/20	15.3	25.18	3	25.30	25.05	12.3	2,672	0.46%
2022/10/18	3	26.07	0	0.00	26.10	3	2,626	0.11%
2022/10/17	1	25.95	0	0.00	26.10	1	2,650	0.04%
2022/10/14	2	26.53	0	0.00	26.60	2	2,709	0.07%
2022/10/13	16.8	25.79	3	26.00	25.75	13.8	2,810	0.49%
2022/10/12	3	26.93	0	0.00	26.95	3	2,885	0.10%
2022/10/11	3	26.97	0	0.00	26.85	3	2,932	0.10%
2022/10/07	4	27.66	1	27.70	27.65	3	2,979	0.10%
2022/10/05	2.1	27.61	2	27.65	27.55	0.1	2,984	0.00%
2022/10/04	1.2	27.42	2	27.45	27.40	-0.8	2,993	-0.03%
2022/10/03	1	27.15	0	0.00	27.05	1	2,999	0.03%
2022/09/30	0	27.30	0	0.00	27.30	0	3,002	0.00%
2022/09/29	0	0.00	1	27.20	27.10	-1	3,003	-0.03%
2022/09/28	5	26.77	0	0.00	26.55	5	3,005	0.17%
2022/09/27	0	0.00	4	27.43	27.60	-4	2,994	-0.13%
2022/09/26	5	27.67	0	0.00	27.15	5	2,992	0.17%
2022/09/23	0	0.00	1	28.75	28.75	-1	2,982	-0.03%
2022/09/21	1	28.70	1	28.65	28.60	0	2,987	0.00%
2022/09/20	8	28.99	0	0.00	28.95	8	2,986	0.27%
2022/09/15	3	29.60	0	0.00	29.50	3	3,001	0.10%
2022/09/14	1.1	29.29	1	29.55	29.65	0.1	3,016	0.00%
2022/09/13	5	29.91	1	29.95	29.95	4	3,026	0.13%
2022/09/12	1.1	30.25	0	0.00	30.20	1.1	3,047	0.04%
2022/09/08	1	30.10	7	30.19	30.45	-6	3,049	-0.20%
2022/09/07	2	29.80	0	0.00	29.40	2	3,035	0.07%
2022/09/06	5	30.33	1	30.05	30.05	4	3,032	0.13%
2022/09/05	0	0.00	4	30.55	30.55	-4	3,010	-0.13%
2022/09/02	15	30.14	3	30.23	30.20	12	3,024	0.40%
2022/09/01	4	30.34	5	30.48	30.30	-1	3,021	-0.03%
2022/08/31	5	30.76	3	30.90	30.85	2	3,007	0.07%
2022/08/30	0	0.00	4	30.16	30.25	-4	2,951	-0.14%
2022/08/29	0.3	29.60	10	29.65	29.65	-9.8	2,938	-0.33%
2022/08/26	1	30.20	6	30.21	30.25	-5	2,923	-0.17%
2022/08/25	1	30.15	1	30.45	30.15	0	2,918	0.00%
2022/08/24	0	0.00	1	30.25	30.10	-1	2,910	-0.03%
2022/08/23	1	29.95	0	0.00	30.00	1	2,901	0.03%
2022/08/22	2	30.10	9	30.30	30.30	-7	2,894	-0.24%
2022/08/19	1	30.25	11	30.30	30.30	-10	2,879	-0.35%
2022/08/18	3	30.53	0	0.00	30.40	3	2,865	0.10%
2022/08/17	19.3	31.19	30	32.04	30.55	-10.8	2,790	-0.39%
2022/08/16	1	29.80	0	0.00	29.60	1	2,436	0.04%
2022/08/15	2	29.80	2	29.98	29.95	0	2,440	0.00%
2022/08/12	1	29.75	0	0.00	29.50	1	2,411	0.04%
2022/08/11	1	29.80	0	0.00	29.25	1	2,359	0.04%
2022/08/10	3	29.88	12	30.00	29.80	-9	2,309	-0.39%
2022/08/09	3	29.97	1	30.05	29.90	2	2,303	0.09%
2022/08/08	1	29.56	2	30.00	30.00	-1	2,288	-0.04%
2022/08/05	2	30.40	5.8	30.17	30.40	-3.8	2,265	-0.17%
2022/08/04	2	29.05	1	29.20	29.35	1	2,209	0.05%
2022/08/03	4	29.00	2	29.10	29.05	2	2,203	0.09%
2022/08/02	13	29.63	2	30.15	29.70	11	2,172	0.51%
2022/08/01	17	30.36	5.5	30.51	30.55	11.5	2,132	0.54%
2022/07/29	10.5	29.41	32.5	29.42	30.45	-22	1,998	-1.10%
2022/07/28	1	28.45	13	28.47	28.45	-12	1,841	-0.65%
2022/07/27	5	27.50	0	0.00	27.50	5	1,748	0.29%
2022/07/26	0	0.00	3	27.70	27.75	-3	1,768	-0.17%
2022/07/25	7	28.14	10	28.17	28.05	-3	1,782	-0.17%
2022/07/22	5	28.03	1	28.25	27.50	4	1,795	0.22%
2022/07/21	12	28.07	6	28.12	28.00	6	1,836	0.33%
2022/07/20	10	28.10	18.9	28.41	28.50	-8.9	1,807	-0.49%
2022/07/19	14	26.74	6	27.00	27.30	8	1,767	0.45%
2022/07/18	16	27.42	0	0.00	27.40	16	1,728	0.93%
2022/07/15	0	0.00	7.6	27.64	27.85	-7.6	1,772	-0.43%
2022/07/13	1	26.25	0	0.00	26.25	1	1,927	0.05%
2022/07/12	2	25.75	0	0.00	25.85	2	1,993	0.10%
2022/07/11	10	27.00	0	0.00	26.60	10	2,069	0.48%
2022/07/08	3	26.93	6	27.06	27.10	-3	2,129	-0.14%
2022/07/07	1	26.55	0	0.00	26.55	1	2,312	0.04%
2022/07/06	2	26.30	0	0.00	26.15	2	2,352	0.09%
2022/07/05	1	26.30	2	26.75	26.90	-1	2,419	-0.04%
2022/07/04	10	26.15	0	0.00	26.15	10	2,471	0.40%
2022/07/01	5	26.62	1	26.10	26.10	4	2,526	0.16%
2022/06/30	10	27.00	0	0.00	26.75	10	2,531	0.40%
2022/06/29	7	27.24	0	0.00	27.20	7	2,542	0.28%
2022/06/28	1	27.35	0	0.00	27.05	1	2,574	0.04%
2022/06/27	2	27.50	0	0.00	27.65	2	2,617	0.08%
2022/06/24	18	27.24	1	27.55	27.15	17	2,666	0.64%
2022/06/23	15	27.01	3	27.30	27.30	12	2,773	0.43%
2022/06/22	0	0.00	2	26.75	26.90	-2	2,981	-0.07%
2022/06/21	0	0.00	1	27.75	27.70	-1	3,219	-0.03%
2022/06/20	16	27.51	2	27.05	27.05	14	3,331	0.42%
2022/06/17	7	28.32	0	0.00	28.25	7	3,444	0.20%
2022/06/16	13	29.01	8	29.50	28.85	5	3,561	0.14%
2022/06/15	18	29.60	0	0.00	29.30	18	3,583	0.50%
2022/06/14	38.5	29.20	0	0.00	29.35	38.5	3,679	1.05%
2022/06/13	5	29.89	0	0.00	29.75	5	3,922	0.13%
2022/06/10	1	31.10	1	31.05	31.00	0	3,991	0.00%
2022/06/09	0	0.00	27	31.07	31.25	-27	4,000	-0.67%
2022/06/08	0	0.00	5	30.95	30.85	-5	4,027	-0.12%
2022/06/02	2	30.50	0	0.00	30.50	2	4,514	0.04%
2022/06/01	2.5	30.75	0	0.00	30.65	2.5	4,622	0.05%
2022/05/31	5	30.80	0	0.00	30.70	5	4,670	0.11%
2022/05/30	0	0.00	1	31.10	31.10	-1	4,710	-0.02%
2022/05/27	17	30.72	0	0.00	30.75	17	4,780	0.36%
2022/05/26	9	30.68	0	0.00	30.75	9	4,967	0.18%
2022/05/24	0	0.00	30	31.15	30.80	-30	5,059	-0.59%
2022/05/23	1	31.15	1	31.05	31.05	0	5,091	0.00%
2022/05/20	5	30.75	13	30.92	30.90	-8	5,195	-0.15%
2022/05/19	6.5	30.18	0	0.00	30.45	6.5	5,332	0.12%
2022/05/17	5	30.67	0	0.00	30.65	5	5,327	0.09%
2022/05/13	5	29.93	3	30.35	30.45	2	5,315	0.04%
2022/05/12	38	29.87	0	0.00	29.65	38	5,303	0.72%
2022/05/11	1	30.70	0	0.00	30.60	1	5,279	0.02%
2022/05/10	1	30.60	0	0.00	31.00	1	5,275	0.02%
2022/05/09	32	30.59	0	0.00	30.55	32	5,250	0.61%
2022/05/06	6	31.12	6	31.23	31.30	0	5,240	0.00%
2022/05/05	0	0.00	1	32.25	32.05	-1	5,259	-0.02%
2022/05/04	3	31.63	0	0.00	31.45	3	5,260	0.06%
2022/05/03	14	31.82	3	31.75	31.75	11	5,255	0.21%
2022/04/29	23	32.52	0	0.00	32.10	23	5,249	0.44%
2022/04/28	29	32.67	0	0.00	32.40	29	5,255	0.55%
2022/04/27	2	32.50	0.1	32.21	32.30	1.9	5,242	0.04%
2022/04/26	36	33.81	0	0.00	33.70	36	5,162	0.70%
2022/04/25	8	34.46	0	0.00	34.40	8	5,120	0.16%
2022/04/22	7	36.39	0	0.00	36.30	7	5,041	0.14%
2022/04/21	16	36.39	1	36.20	36.00	15	5,000	0.30%
2022/04/20	4	36.51	0	0.00	37.00	4	4,922	0.08%
2022/04/19	1	36.70	7	36.35	36.65	-6	4,840	-0.12%
2022/04/18	3	35.82	3	35.57	35.50	0	4,816	0.00%
2022/04/15	32	37.13	13	36.95	36.60	19	4,780	0.40%
2022/04/14	11	36.96	2	36.73	36.60	9	4,730	0.19%
2022/04/13	12	37.00	15.3	36.96	37.00	-3.3	4,668	-0.07%
2022/04/12	6	35.89	5	35.76	35.75	1	4,483	0.02%
2022/04/11	4	35.48	8	35.71	35.55	-4	4,442	-0.09%
2022/04/08	0	0.00	10	35.80	35.90	-10	4,375	-0.23%
2022/04/07	3	35.08	2	35.98	34.55	1	4,318	0.02%
2022/04/06	1	35.15	1	35.55	35.75	0	4,261	0.00%
2022/04/01	5	35.18	6	35.26	35.25	-1	4,239	-0.02%
2022/03/31	5.1	35.31	1	36.15	35.10	4.1	4,225	0.10%
2022/03/30	9	35.87	5	35.45	35.90	4	4,197	0.10%
2022/03/29	5.5	35.69	4	35.48	35.30	1.5	4,152	0.04%
2022/03/28	7	36.08	3	36.20	35.95	4	4,106	0.10%
2022/03/25	3.1	37.35	23.3	37.48	37.55	-20.2	4,016	-0.50%
2022/03/24	33	37.21	22.7	37.03	37.15	10.3	3,857	0.27%
2022/03/23	5	35.63	19	35.81	36.05	-14	3,659	-0.38%
2022/03/22	4	35.60	26.2	35.45	35.80	-22.2	3,539	-0.63%
2022/03/21	2	34.65	11	34.88	35.00	-9	3,392	-0.27%
2022/03/18	19	34.09	2	34.13	33.80	17	3,285	0.52%
2022/03/17	16	34.29	4	34.43	34.30	12	3,313	0.36%
2022/03/16	3	35.25	12	35.23	35.15	-9	3,211	-0.28%
2022/03/15	2	34.15	15	34.44	34.00	-13	2,959	-0.44%
2022/03/14	0	0.00	1.1	33.85	33.95	-1.1	2,891	-0.04%
2022/03/11	3	33.73	3	33.92	33.75	0	2,910	0.00%
2022/03/10	15.3	33.83	10	33.95	33.95	5.3	2,881	0.18%
2022/03/09	11	33.28	17	33.81	34.50	-6	2,824	-0.21%
2022/03/08	29	34.86	30	35.41	32.80	-1	2,734	-0.04%
2022/03/07	8.5	33.94	10	34.24	33.80	-1.5	2,428	-0.06%
2022/03/04	6	33.83	5	33.90	33.70	1	2,335	0.04%
2022/03/03	22	33.88	10	33.70	33.65	12	2,314	0.52%
2022/03/02	4.3	33.76	3	34.05	33.75	1.3	2,291	0.06%
2022/03/01	22	33.66	17.3	34.17	33.45	4.8	2,264	0.21%
2022/02/25	7	32.97	17	32.94	33.00	-10	2,142	-0.47%
2022/02/24	6	32.19	26	32.38	32.15	-20	2,130	-0.94%
2022/02/23	11	32.65	0	0.00	32.80	11	2,090	0.53%
2022/02/22	4	32.98	17.3	32.46	32.25	-13.3	2,067	-0.64%
2022/02/21	34	32.65	42.3	32.98	32.75	-8.3	1,970	-0.42%
2022/02/18	0	0.00	16	31.36	31.70	-16	1,829	-0.87%
2022/02/17	23	31.24	3	31.32	31.30	20	1,830	1.09%
2022/02/16	0	0.00	1	31.10	31.10	-1	1,851	-0.05%
2022/02/15	0	0.00	1	31.00	30.95	-1	1,874	-0.05%
2022/02/14	2	30.95	0	0.00	31.00	2	1,954	0.10%
2022/02/11	0	0.00	3.2	31.38	31.40	-3.2	1,974	-0.16%
2022/02/10	1	31.25	5	31.27	31.20	-4	2,003	-0.20%
2022/02/09	7	30.96	11	31.01	31.05	-4	2,137	-0.19%
2022/02/08	2	30.73	1	30.95	30.95	1	2,137	0.05%
2022/02/07	1	30.05	0	0.00	30.50	1	2,136	0.05%
2022/01/26	0	0.00	2	29.90	29.85	-2	2,130	-0.09%
2022/01/25	25	29.90	0	0.00	29.90	25	2,141	1.17%
2022/01/24	1	29.60	1	29.75	30.15	0	2,145	0.00%
2022/01/21	9	30.32	17	30.25	30.15	-8	2,144	-0.37%
2022/01/20	13	30.35	13	30.58	30.65	0	2,127	0.00%
2022/01/19	1	30.05	0	0.00	30.05	1	2,122	0.05%
2022/01/18	2	30.23	3	30.20	30.20	-1	2,142	-0.05%
2022/01/17	1	30.25	0	0.00	30.15	1	2,161	0.05%
2022/01/14	2	30.15	0	0.00	30.25	2	2,228	0.09%
2022/01/13	14	30.66	4.1	30.81	30.65	9.9	2,264	0.44%
2022/01/12	79	30.17	2	30.18	30.25	77	2,261	3.40%
2022/01/11	16	30.12	0	0.00	30.10	16	2,257	0.71%
2022/01/10	8	30.91	3	30.90	30.95	5	2,213	0.23%
2022/01/07	3	31.53	8	31.44	31.35	-5	2,196	-0.23%
2022/01/06	1	31.90	0.5	31.90	31.90	0.5	2,189	0.02%
2022/01/05	1	32.00	0	0.00	32.00	1	2,223	0.04%
2022/01/04	0	0.00	1	32.05	32.05	-1	2,271	-0.04%
2021/12/30	1	32.30	0	0.00	32.30	1	2,379	0.04%
2021/12/29	2	32.35	0	0.00	32.30	2	2,432	0.08%
2021/12/28	0	0.00	1	32.30	32.15	-1	2,495	-0.04%
2021/12/27	0	0.00	25	32.21	32.20	-25	2,605	-0.96%
2021/12/24	1	32.40	0	0.00	32.30	1	2,703	0.04%
2021/12/23	3	32.62	1	32.55	32.60	2	2,826	0.07%
2021/12/22	2	32.78	0	0.00	32.70	2	2,864	0.07%
2021/12/21	1	32.60	3	33.07	33.10	-2	2,869	-0.07%
2021/12/20	2	33.10	4	33.34	33.15	-2	2,886	-0.07%
2021/12/17	2	32.78	3	32.83	32.85	-1	2,856	-0.04%
2021/12/16	0	0.00	8	32.03	31.95	-8	2,836	-0.28%
2021/12/15	0	0.00	1	32.05	32.15	-1	2,891	-0.03%
2021/12/14	4	32.20	8	32.14	32.05	-4	2,924	-0.14%
2021/12/13	0	0.00	113	33.07	32.85	-113	2,928	-3.86%	大賣/鉅額交易
2021/12/10	1	31.85	0	0.00	31.80	1	2,913	0.03%
2021/12/09	6	31.93	3	31.87	31.80	3	3,029	0.10%
2021/12/08	3	32.65	8	32.60	32.25	-5	3,152	-0.16%
2021/12/07	3	32.20	2	32.30	32.45	1	3,185	0.03%
2021/12/06	12.3	31.84	0	0.00	31.70	12.3	3,235	0.38%
2021/12/03	1	31.80	2	31.95	31.65	-1	3,292	-0.03%
2021/12/02	101	31.40	2	31.53	31.60	99	3,350	2.96%	大買/
2021/12/01	0	0.00	4	31.55	31.55	-4	3,434	-0.12%
2021/11/30	5	31.45	0	0.00	31.40	5	3,520	0.14%
2021/11/29	6	31.58	2	31.55	31.40	4	3,568	0.11%
2021/11/26	1	32.60	3	32.30	32.30	-2	3,679	-0.05%
2021/11/25	2	32.85	5	32.98	32.70	-3	3,836	-0.08%
2021/11/24	2	32.40	120	32.64	32.60	-118	3,867	-3.05%	大賣/鉅額交易
2021/11/23	8	32.01	4	32.10	31.65	4	3,887	0.10%
2021/11/22	1	31.30	0	0.00	31.40	1	4,212	0.02%
2021/11/19	84.1	31.36	0	0.00	31.10	84.1	4,277	1.97%
2021/11/18	10	31.47	2	31.30	31.30	8	4,390	0.18%
2021/11/16	6	31.85	11	31.92	31.85	-5	4,570	-0.11%
2021/11/15	7	32.06	5	32.00	32.05	2	4,667	0.04%
2021/11/12	5	32.35	0	0.00	32.60	5	4,829	0.10%
2021/11/11	13	33.31	5	33.25	32.65	8	5,042	0.16%
2021/11/10	4	32.60	0	0.00	32.60	4	5,145	0.08%
2021/11/09	2	33.05	1	32.80	32.80	1	5,219	0.02%
2021/11/08	13	33.16	72.3	33.24	33.05	-59.3	5,328	-1.11%
2021/11/05	0	0.00	16	31.77	31.80	-16	5,390	-0.30%
2021/11/04	2	31.98	1	32.30	31.90	1	5,543	0.02%
2021/11/03	2	32.00	30	31.99	32.15	-28	5,736	-0.49%
2021/11/02	3	31.30	0	0.00	31.30	3	5,916	0.05%
2021/10/29	0	0.00	2	31.60	31.55	-2	6,361	-0.03%
2021/10/28	0	0.00	1	31.65	31.65	-1	6,538	-0.02%
2021/10/27	2	31.55	0	0.00	31.50	2	6,805	0.03%
2021/10/26	0	0.00	9	31.75	31.85	-9	7,562	-0.12%
2021/10/25	2	31.15	6	31.52	31.60	-4	8,155	-0.05%
2021/10/22	13	31.10	0	0.00	30.95	13	9,368	0.14%
2021/10/21	0	0.00	12	32.15	32.30	-12	9,616	-0.12%
2021/10/20	3	31.27	1	31.90	31.15	2	9,846	0.02%
2021/10/19	2	31.68	4.2	31.84	31.50	-2.2	10,394	-0.02%
2021/10/18	4	31.13	0	0.00	30.90	4	10,812	0.04%
2021/10/15	0	0.00	10.8	31.39	31.30	-10.8	11,880	-0.09%
2021/10/14	0	0.00	50	30.84	31.10	-50	13,954	-0.36%
2021/10/13	5	30.74	2	30.90	30.50	3	14,662	0.02%
2021/10/12	9	31.09	1	31.80	30.85	8	15,037	0.05%
2021/10/08	3	31.47	11	31.50	31.40	-8	15,397	-0.05%
2021/10/07	1	31.70	0	0.00	32.05	1	15,688	0.01%
2021/10/06	10	31.82	1	32.70	31.50	9	16,020	0.06%
2021/10/05	18	32.11	3	32.68	32.70	15	16,721	0.09%
2021/10/04	32.7	35.00	2.4	34.93	34.20	30.3	17,013	0.18%
2021/10/01	13	36.09	4	35.96	35.90	9	17,460	0.05%
2021/09/30	2	35.85	77	37.00	37.30	-75	17,745	-0.42%
2021/09/29	23.1	35.57	7	35.88	35.40	16.1	18,052	0.09%
2021/09/28	5	35.83	11.5	35.82	35.90	-6.5	18,833	-0.03%
2021/09/27	13	36.15	7	36.51	36.10	6	19,707	0.03%
2021/09/24	1	35.85	3.6	36.00	35.65	-2.6	20,708	-0.01%
2021/09/23	19.2	35.52	1.3	35.98	35.50	17.9	23,034	0.08%
2021/09/22	38	35.61	11	35.60	35.75	27	24,254	0.11%
2021/09/17	3.2	36.49	1.3	36.89	36.90	1.9	24,927	0.01%
2021/09/16	15	36.79	4.3	36.98	36.70	10.7	25,772	0.04%
2021/09/15	13	36.87	11	37.18	37.35	2	25,845	0.01%
2021/09/14	29.2	36.70	3	36.75	36.80	26.2	25,948	0.10%
2021/09/13	6	37.41	27.5	37.50	37.90	-21.5	26,030	-0.08%
2021/09/10	6	36.77	12	37.11	36.80	-6	25,962	-0.02%
2021/09/09	3	35.37	7.1	36.38	36.75	-4.1	25,934	-0.02%
2021/09/08	9	36.04	8	36.98	35.90	1	25,897	0.00%
2021/09/07	7	36.61	10	37.10	36.45	-3	25,887	-0.01%
2021/09/06	8	36.59	6	36.93	36.90	2	25,875	0.01%
2021/09/03	4	36.41	6	37.02	36.35	-2	25,799	-0.01%
2021/09/02	13	36.39	1	36.55	36.25	12	25,783	0.05%
2021/09/01	1	37.20	23	37.46	37.10	-22	25,758	-0.09%
2021/08/31	2	37.30	21	37.35	37.15	-19	25,661	-0.07%
2021/08/30	5	36.39	3	36.45	36.25	2	25,607	0.01%
2021/08/27	7	36.06	3	36.42	36.45	4	25,669	0.02%
2021/08/26	36	37.29	21	37.84	36.35	15	25,731	0.06%
2021/08/25	9	35.06	6	35.64	35.80	3	25,618	0.01%
2021/08/24	5	35.07	9.4	35.12	35.70	-4.4	25,661	-0.02%
2021/08/23	6	35.61	12	35.87	35.35	-6	25,959	-0.02%
2021/08/20	6	34.47	7.6	34.84	34.85	-1.6	26,140	-0.01%
2021/08/19	16	35.02	1	34.75	34.65	15	26,172	0.06%
2021/08/18	16	34.30	24	35.18	36.45	-8	26,109	-0.03%
2021/08/17	15	35.68	0	0.00	34.70	15	25,982	0.06%
2021/08/16	11	37.46	8	36.79	36.70	3	25,820	0.01%
2021/08/13	30	38.92	4	38.74	38.55	26	25,750	0.10%
2021/08/12	4	38.30	18	39.14	39.80	-14	25,781	-0.05%
2021/08/11	48	38.78	7	39.09	38.00	41	25,969	0.16%
2021/08/10	17.1	39.11	13	39.32	38.55	4.1	25,933	0.02%
2021/08/09	22	40.05	12	40.40	39.75	10	25,992	0.04%
2021/08/06	31	40.34	12	41.12	40.00	19	26,067	0.07%
2021/08/05	47.2	40.90	21.1	40.56	40.50	26.1	26,225	0.10%
2021/08/04	60	42.98	14.1	43.24	42.65	45.9	26,340	0.17%
2021/08/03	18	43.97	5	43.93	43.70	13	27,730	0.05%
2021/08/02	12	43.54	12	43.86	44.20	0	28,021	0.00%
2021/07/30	81.1	44.24	35.1	44.61	43.35	46	28,144	0.16%
2021/07/29	61	42.76	41	43.73	44.35	20	27,534	0.07%
2021/07/28	71	42.69	143.3	44.12	42.20	-72.3	27,075	-0.27%	大賣/
2021/07/27	10	41.61	15	41.82	41.20	-5	26,056	-0.02%
2021/07/26	18	42.84	8	43.52	42.30	10	26,116	0.04%
2021/07/23	43	43.57	131	43.98	43.35	-88	26,337	-0.33%	大賣/
2021/07/22	32	41.89	33	42.77	41.75	-1	25,857	0.00%
2021/07/21	71	45.34	61	44.66	42.40	10	25,485	0.04%
2021/07/20	120	44.83	62	44.81	44.35	58	24,466	0.24%	大買/
2021/07/19	14	43.08	157.9	44.73	44.95	-143.9	22,479	-0.64%	大賣/鉅額交易
2021/07/16	40	40.08	34	40.56	40.90	6	22,115	0.03%
2021/07/15	30	38.57	27	38.63	40.00	3	21,834	0.01%
2021/07/14	18	37.47	105	37.29	37.10	-87	21,628	-0.40%	大賣/
2021/07/13	70	40.47	75	40.35	39.20	-5	21,783	-0.02%
2021/07/12	29	43.55	30.5	44.19	42.90	-1.5	21,936	-0.01%
2021/07/09	8	41.68	13	42.22	41.65	-5	21,268	-0.02%
2021/07/08	41	41.85	60	41.59	41.65	-19	21,017	-0.09%
2021/07/07	35	41.06	9.1	40.78	39.95	25.9	20,511	0.13%
2021/07/06	15	42.78	6	42.09	41.70	9	20,219	0.04%
2021/07/05	56	43.27	44	43.91	43.50	12	19,851	0.06%
2021/07/02	68	42.30	75	42.35	43.10	-7	19,256	-0.04%
2021/07/01	98	42.79	62	42.61	41.30	36	18,476	0.19%
2021/06/30	170	44.42	183.7	45.36	43.00	-13.7	17,484	-0.08%	大買/大賣/
2021/06/29	37	40.87	170.8	41.40	41.55	-133.8	15,148	-0.88%	大賣/鉅額交易
2021/06/28	9	36.24	67	37.07	37.80	-58	13,918	-0.42%
2021/06/25	21	33.74	119.6	33.88	34.40	-98.6	13,210	-0.75%	大賣/
2021/06/24	8	31.25	12	31.44	31.30	-4	12,428	-0.03%
2021/06/23	15	30.97	10	31.08	30.60	5	12,329	0.04%
2021/06/22	23	31.02	40	30.88	30.90	-17	12,196	-0.14%
2021/06/21	52	29.44	1	29.50	29.50	51	12,003	0.42%
2021/06/18	13	30.22	0	0.00	30.30	13	11,934	0.11%
2021/06/17	10	30.61	9	30.96	30.65	1	11,890	0.01%
2021/06/16	15	31.04	8	31.61	30.75	7	11,855	0.06%
2021/06/15	1	31.30	13	31.39	31.55	-12	11,813	-0.10%
2021/06/11	3	30.33	3	30.48	30.40	0	11,766	0.00%
2021/06/10	9	29.93	17	30.13	30.50	-8	11,751	-0.07%
2021/06/09	4	30.69	2	31.00	30.45	2	11,685	0.02%
2021/06/08	5	31.01	9	31.09	30.90	-4	11,651	-0.03%
2021/06/07	22	30.48	48	30.14	30.75	-26	11,619	-0.22%
2021/06/04	12	31.76	15	31.56	31.25	-3	11,513	-0.03%
2021/06/03	15	31.91	0	0.00	31.80	15	11,489	0.13%
2021/06/02	29	32.31	23	32.48	32.45	6	11,342	0.05%
2021/06/01	17	32.19	17	32.07	32.30	0	11,104	0.00%
2021/05/31	27	33.36	21	33.39	32.20	6	11,023	0.05%
2021/05/28	5	31.87	127.8	31.97	32.40	-122.8	10,609	-1.16%	大賣/鉅額交易
2021/05/27	17	30.21	22	30.23	29.70	-5	10,323	-0.05%
2021/05/26	1	29.05	5	29.30	29.80	-4	10,223	-0.04%
2021/05/25	6	29.19	2	29.03	28.90	4	10,221	0.04%
2021/05/24	20	29.60	4	29.64	29.35	16	10,216	0.16%
2021/05/21	2	28.95	7	29.80	29.80	-5	10,315	-0.05%
2021/05/20	52	29.45	30	29.18	28.60	22	10,243	0.21%
2021/05/19	13	30.34	16.5	30.79	30.40	-3.5	10,129	-0.03%
2021/05/18	9	28.41	20	28.67	29.25	-11	9,808	-0.11%
2021/05/17	24	27.04	30	26.98	26.60	-6	9,654	-0.06%
2021/05/14	78	28.35	17	28.90	29.25	61	9,444	0.65%
2021/05/13	47.1	30.07	21	30.29	29.75	26.1	9,156	0.28%
2021/05/12	52	33.86	26	34.61	32.95	26	8,784	0.30%
2021/05/11	138.4	36.76	182.3	36.58	36.60	-43.9	8,381	-0.52%	大買/大賣/
2021/05/10	13	34.47	82.1	35.19	35.50	-69.1	6,804	-1.02%
2021/05/07	14	31.02	49.1	31.35	32.30	-35.1	6,335	-0.55%
2021/05/06	20	30.32	11.6	30.26	30.00	8.4	5,951	0.14%
2021/05/05	2	29.85	33	29.73	29.40	-31	5,795	-0.53%
2021/05/04	11	28.34	6	28.63	28.15	5	5,656	0.09%
2021/05/03	7	31.17	32	30.66	30.30	-25	5,487	-0.46%
2021/04/29	48	30.94	174.8	30.91	30.65	-126.8	5,135	-2.47%	大賣/鉅額交易
2021/04/28	15	29.50	60.6	29.69	29.45	-45.6	4,641	-0.98%
2021/04/27	2	29.15	10	29.02	29.40	-8	4,598	-0.17%
2021/04/26	6	28.85	14	29.05	29.15	-8	4,546	-0.18%
2021/04/23	13	28.63	6	28.52	28.65	7	4,497	0.16%
2021/04/22	12	30.11	38.3	29.95	29.10	-26.3	4,452	-0.59%
2021/04/21	25	29.08	18	29.08	29.20	7	4,098	0.17%
2021/04/20	29	29.38	39	29.27	29.75	-10	4,011	-0.25%
2021/04/19	194	30.94	43.5	30.78	30.75	150.5	3,924	3.83%	大買/鉅額交易
2021/04/16	20.4	29.86	53	29.93	29.80	-32.6	3,519	-0.93%
2021/04/15	7	28.38	16	28.28	28.25	-9	3,046	-0.30%
2021/04/14	6.5	28.04	9	27.73	27.70	-2.5	3,046	-0.08%
2021/04/13	2	28.50	0	0.00	27.75	2	3,156	0.06%
2021/04/12	5	28.04	14	28.21	28.20	-9	3,653	-0.25%
2021/04/09	10	27.64	9	27.67	27.60	1	3,636	0.03%
2021/04/08	12	28.47	50	28.37	28.30	-38	3,706	-1.03%
2021/04/07	14	27.48	4	27.61	27.55	10	3,731	0.27%
2021/04/06	1	27.35	0	0.00	27.10	1	3,751	0.03%
2021/04/01	0	0.00	1	27.00	27.00	-1	3,882	-0.03%
2021/03/31	4	26.88	0.3	26.85	26.85	3.7	4,117	0.09%
2021/03/30	6	26.96	2	27.00	27.00	4	4,354	0.09%
2021/03/29	3	27.15	49	27.30	27.25	-46	4,433	-1.04%
2021/03/26	0	0.00	1	26.80	26.80	-1	4,641	-0.02%
2021/03/25	0	0.00	1	27.05	26.60	-1	4,888	-0.02%
2021/03/24	3	26.52	2	26.40	26.50	1	4,886	0.02%
2021/03/23	0	0.00	2	26.43	26.25	-2	4,902	-0.04%
2021/03/22	5	26.25	15	26.30	26.35	-10	4,962	-0.20%
2021/03/19	60	26.12	0	0.00	26.10	60	5,031	1.19%
2021/03/18	11	26.17	0	0.00	26.20	11	5,096	0.22%
2021/03/17	4	26.21	0	0.00	26.20	4	5,148	0.08%
2021/03/15	1	26.55	1	26.50	26.50	0	5,262	0.00%
2021/03/12	15	26.55	4	26.60	26.55	11	5,294	0.21%
2021/03/11	16.7	26.81	5	26.86	26.70	11.7	5,315	0.22%
2021/03/10	3	26.77	0	0.00	26.80	3	5,316	0.06%
2021/03/09	21	27.31	12	27.19	27.10	9	5,313	0.17%
2021/03/08	0	0.00	3	26.65	26.55	-3	5,207	-0.06%
2021/03/05	7	26.51	7	26.50	26.45	0	5,246	0.00%
2021/03/04	1	27.00	0	0.00	26.85	1	5,286	0.02%
2021/03/03	2	27.00	5	27.05	26.90	-3	5,261	-0.06%
2021/03/02	0	0.00	5	27.43	26.90	-5	5,288	-0.09%
2021/02/26	13	27.40	1	27.35	27.40	12	5,302	0.23%
2021/02/25	9	27.39	13.2	27.61	27.55	-4.2	5,270	-0.08%
2021/02/24	23	27.38	24.3	27.41	27.60	-1.3	5,219	-0.02%
2021/02/23	27	27.93	94	27.93	27.95	-67	5,159	-1.30%
2021/02/22	18	26.96	0	0.00	26.95	18	4,977	0.36%
2021/02/19	0.1	26.25	0	0.00	26.65	0.1	4,929	0.00%
2021/02/18	2	26.40	11	25.96	26.45	-9	4,912	-0.18%
2021/02/17	0	0.00	51	25.74	25.80	-51	4,876	-1.05%
2021/02/03	2	25.33	1	25.25	25.25	1	4,831	0.02%
2021/02/02	0.1	25.10	5	25.30	25.35	-4.9	4,820	-0.10%
2021/02/01	1	25.15	0	0.00	25.10	1	4,806	0.02%
2021/01/29	40	25.20	1	25.20	25.00	39	4,789	0.81%
2021/01/28	60	25.00	0	0.00	25.10	60	4,766	1.26%
2021/01/27	2	25.00	0.3	25.05	25.05	1.7	4,745	0.04%
2021/01/26	1	24.90	0	0.00	24.90	1	4,737	0.02%
2021/01/25	5	24.70	3	25.45	25.50	2	4,712	0.04%
2021/01/22	25	24.88	10	25.10	25.00	15	4,657	0.32%
2021/01/21	17.1	24.82	6.1	24.84	24.80	11.1	4,626	0.24%
2021/01/20	33.8	24.89	24.1	24.94	24.65	9.8	4,606	0.21%
2021/01/19	14	25.55	12	25.77	25.50	2	4,556	0.04%
2021/01/18	2	25.45	3	25.65	25.60	-1	4,527	-0.02%
2021/01/15	7	25.56	0	0.00	25.45	7	4,498	0.16%
2021/01/14	2	26.23	0	0.00	26.15	2	4,464	0.04%
2021/01/13	14	26.12	1.2	26.15	26.15	12.8	4,438	0.29%
2021/01/12	31	26.10	0	0.00	26.05	31	4,387	0.71%
2021/01/11	7	27.57	11	27.73	27.30	-4	4,264	-0.09%
2021/01/08	18	28.29	6	28.25	28.25	12	4,164	0.29%
2021/01/07	5	28.82	1	28.75	28.75	4	4,080	0.10%
2021/01/06	24	29.30	16.8	29.70	29.10	7.2	3,992	0.18%
2021/01/05	20	29.52	25.1	29.22	29.30	-5.1	3,766	-0.14%
2021/01/04	4	28.21	6	28.20	28.20	-2	3,209	-0.06%
2020/12/31	21	28.70	11.2	28.61	28.55	9.8	3,121	0.31%
2020/12/30	14	29.00	3	29.23	28.50	11	2,972	0.37%
2020/12/29	5	28.40	15	28.09	28.20	-10	2,716	-0.37%
2020/12/28	1	28.00	9	28.33	28.00	-8	2,580	-0.31%
2020/12/25	2	28.23	1	28.20	27.90	1	2,394	0.04%
2020/12/24	15	27.98	31	27.88	28.20	-16	2,131	-0.75%
2020/12/23	0	0.00	25.4	27.01	27.35	-25.4	1,857	-1.37%
2020/12/22	80.8	27.42	22	26.92	26.30	58.8	1,752	3.35%
2020/12/21	11	27.11	67	27.61	27.80	-56	1,443	-3.88%
2020/12/18	1	26.80	0	0.00	26.75	1	1,182	0.08%
2020/12/17	19	26.82	4	26.93	26.90	15	1,149	1.30%
2020/12/16	9	27.00	18	27.34	27.20	-9	1,116	-0.81%
2020/12/15	5	27.15	14	27.30	26.85	-9	1,045	-0.86%
2020/12/14	5	26.89	6	27.29	26.90	-1	956	-0.10%
2020/12/11	8	26.65	10	27.02	26.65	-2	872	-0.23%
2020/12/10	34	26.44	25	26.73	26.70	9	806	1.12%
2020/12/09	94	25.83	18	25.89	25.90	76	678	11.20%
2020/12/08	1	25.85	0	0.00	25.95	1	659	0.15%
2020/12/07	0	0.00	10	25.70	25.75	-10	618	-1.62%
2020/12/03	0	0.00	10	25.45	25.35	-10	576	-1.73%
2020/12/02	12	25.17	28	25.20	25.20	-16	576	-2.78%
2020/12/01	4	25.35	11	25.71	25.30	-7	563	-1.24%
2020/11/30	14	25.05	14	25.41	25.65	0	521	0.00%
2020/11/27	9	24.97	12.1	25.02	24.95	-3.1	460	-0.67%
2020/11/26	17	24.75	0	0.00	25.00	17	446	3.80%
2020/11/25	5	24.60	11	24.78	24.50	-6	404	-1.48%
2020/11/24	0	0.00	5	23.95	24.00	-5	369	-1.35%
2020/11/23	10	24.00	0	0.00	24.00	10	366	2.73%
2020/11/18	0	0.00	3	23.90	23.90	-3	355	-0.84%
2020/11/17	0	0.00	1	23.65	23.80	-1	356	-0.28%
2020/11/16	0	0.00	27	23.70	23.70	-27	357	-7.54%
2020/11/12	1	23.60	0	0.00	23.60	1	362	0.28%
2020/11/11	6	23.62	10	23.55	23.75	-4	365	-1.10%
2020/11/10	2	23.25	0	0.00	23.30	2	360	0.55%
2020/11/06	1	23.20	0	0.00	23.20	1	360	0.28%
2020/10/29	0	0.00	13	22.89	22.95	-13	361	-3.60%
2020/10/28	2	23.15	3	23.10	23.05	-1	366	-0.27%
2020/10/22	21	22.95	0	0.00	23.10	21	367	5.72%
2020/10/16	5	22.95	0	0.00	23.00	5	347	1.44%
2020/10/12	0	0.00	5	23.50	23.45	-5	398	-1.25%
2020/10/07	0	0.00	0.2	23.45	23.45	-0.2	462	-0.04%
2020/10/06	2	23.20	0.2	23.40	23.35	1.8	477	0.38%
2020/10/05	0	0.00	0.2	23.30	23.10	-0.2	489	-0.04%
2020/09/30	1	22.85	0	0.00	22.90	1	513	0.19%
2020/09/25	1	22.90	0	0.00	22.80	1	539	0.19%
2020/09/24	16	23.04	10	23.00	22.95	6	537	1.12%
2020/09/23	1	23.30	0	0.00	23.30	1	535	0.19%
2020/09/22	2	23.55	0	0.00	23.50	2	532	0.38%
2020/09/21	2	23.75	0	0.00	23.70	2	532	0.38%
2020/09/18	2	23.70	0	0.00	23.70	2	533	0.37%
2020/09/11	3	23.60	0	0.00	23.65	3	545	0.55%
2020/09/10	1	23.80	0	0.00	23.75	1	545	0.18%
2020/09/08	2	24.30	1	24.25	24.20	1	539	0.19%
2020/09/07	10	24.20	1	24.15	24.05	9	540	1.66%
2020/09/03	1	23.80	0	0.00	23.60	1	526	0.19%
2020/09/01	10	23.55	0	0.00	23.60	10	530	1.89%
2020/08/31	10	23.80	11	23.80	23.80	-1	529	-0.19%
2020/08/27	0	0.00	10	23.45	23.50	-10	530	-1.88%
2020/08/25	0	0.00	2	23.25	23.25	-2	534	-0.37%
2020/08/24	10	23.20	0	0.00	23.15	10	537	1.86%
2020/08/20	1	23.05	0	0.00	23.20	1	541	0.18%
2020/08/18	0	0.00	5	23.55	23.60	-5	532	-0.94%
2020/08/12	1	23.25	0	0.00	23.30	1	529	0.19%
2020/08/07	10	23.15	0	0.00	23.10	10	533	1.87%
2020/08/04	2	23.05	0	0.00	23.00	2	549	0.36%
2020/07/29	0	0.00	10	23.10	23.00	-10	552	-1.81%
2020/07/28	1	22.90	18	22.94	22.90	-17	558	-3.04%
2020/07/27	5	23.05	7	23.04	23.00	-2	568	-0.35%
2020/07/24	6	23.24	0	0.00	23.20	6	565	1.06%
2020/07/23	26	23.46	0	0.00	23.35	26	565	4.60%
2020/07/21	57	23.16	0	0.00	23.25	57	570	10.00%
2020/07/20	4	23.65	0	0.00	23.50	4	539	0.74%
2020/07/17	4	24.09	7	24.05	23.90	-3	536	-0.56%
2020/07/16	1	24.20	0	0.00	24.15	1	539	0.19%
2020/07/15	101	24.25	0	0.00	24.30	101	540	18.67%	大買/鉅額交易
2020/07/14	3	25.45	132	25.59	25.50	-129	518	-24.90%	大賣/鉅額交易
2020/07/10	10	25.55	0	0.00	25.45	10	483	2.07%
2020/07/09	20	25.75	11	25.81	25.65	9	480	1.87%
2020/07/06	6	25.08	0	0.00	25.30	6	467	1.28%
2020/07/03	3	25.08	0	0.00	25.05	3	482	0.62%
2020/07/02	10	25.00	0	0.00	25.00	10	487	2.05%
2020/06/29	1	24.70	0	0.00	24.75	1	496	0.20%
2020/06/19	5	24.90	0	0.00	24.35	5	534	0.93%
2020/06/18	0	0.00	2	25.00	25.05	-2	549	-0.36%
2020/06/16	0	0.00	1	24.75	24.90	-1	582	-0.17%
2020/06/12	1	24.25	0	0.00	24.55	1	624	0.16%
2020/06/11	0	0.00	9	24.85	24.85	-9	641	-1.40%
2020/06/09	0	0.00	3	24.97	25.00	-3	689	-0.43%
2020/06/08	2	24.70	3.6	24.63	24.80	-1.6	701	-0.22%
2020/06/05	1	24.55	0	0.00	24.65	1	699	0.14%
2020/06/04	0	0.00	20	24.70	24.60	-20	705	-2.83%
2020/06/03	15	24.42	1	24.55	24.55	14	709	1.97%
2020/05/27	1	23.85	0	0.00	23.90	1	711	0.14%
2020/05/26	0	0.00	1	23.85	23.90	-1	712	-0.14%
2020/05/25	1	23.65	3	23.70	23.80	-2	712	-0.28%
2020/05/22	3	23.70	0	0.00	23.70	3	716	0.42%
2020/05/21	7	23.70	0	0.00	23.75	7	718	0.97%
2020/05/19	0	0.00	1	23.75	23.70	-1	714	-0.14%
2020/05/15	0	0.00	1	23.35	23.35	-1	711	-0.14%
2020/05/14	1	23.45	0	0.00	23.40	1	710	0.14%
2020/05/13	1	23.55	0	0.00	23.60	1	706	0.14%
2020/05/12	1	23.70	0	0.00	23.65	1	704	0.14%
2020/05/08	0	0.00	1	23.85	23.85	-1	691	-0.14%
2020/05/07	0	0.00	30	23.80	23.80	-30	692	-4.33%
2020/05/06	5	23.80	0	0.00	23.75	5	694	0.72%
2020/05/05	1	23.70	0	0.00	23.95	1	695	0.14%
2020/05/04	1	23.60	5	23.70	23.60	-4	695	-0.58%
2020/04/30	1	23.85	6	23.87	23.90	-5	690	-0.72%
2020/04/29	0	0.00	13	23.46	23.50	-13	683	-1.90%
2020/04/28	0	0.00	2	23.40	23.40	-2	683	-0.29%
2020/04/27	0	0.00	5	22.85	22.90	-5	699	-0.72%
2020/04/23	10	22.53	0	0.00	22.55	10	691	1.45%
2020/04/22	3	22.23	0	0.00	22.40	3	691	0.43%
2020/04/21	10	22.60	0	0.00	22.40	10	693	1.44%
2020/04/17	2	23.35	0	0.00	23.10	2	674	0.30%
2020/04/16	1	23.10	1	23.00	23.00	0	669	0.00%
2020/04/15	0	0.00	1	23.20	23.30	-1	664	-0.15%
2020/04/14	0	0.00	1	22.55	22.95	-1	654	-0.15%
2020/04/13	1	22.50	0	0.00	22.55	1	645	0.15%
2020/04/10	3	22.35	1	22.40	22.40	2	642	0.31%
2020/04/09	1	22.10	0	0.00	22.05	1	633	0.16%
2020/04/08	10	22.05	14	22.10	22.10	-4	623	-0.64%
2020/04/07	2	21.85	0	0.00	22.00	2	598	0.33%
2020/03/31	3	21.85	51	21.88	21.90	-48	584	-8.22%
2020/03/30	0	0.00	2	21.40	21.80	-2	578	-0.35%
2020/03/27	4	21.96	0	0.00	21.95	4	572	0.70%
2020/03/26	2	21.50	4	21.10	21.55	-2	559	-0.36%
2020/03/25	38	21.80	2	22.00	21.50	36	561	6.41%
2020/03/24	7	20.86	0	0.00	20.80	7	545	1.28%
2020/03/23	4	20.13	0	0.00	20.20	4	530	0.75%
2020/03/20	11	21.07	17	21.19	21.35	-6	518	-1.16%
2020/03/19	6	20.38	5	20.35	20.35	1	498	0.20%
2020/03/18	11	22.84	15	22.85	22.60	-4	464	-0.86%
2020/03/17	33	22.95	0	0.00	22.95	33	455	7.24%
2020/03/16	2	23.80	0	0.00	23.60	2	432	0.46%
2020/03/13	25	23.90	0	0.00	24.05	25	421	5.93%
2020/03/12	5	25.20	15	25.18	25.15	-10	380	-2.63%
2020/03/11	0	0.00	7	25.70	25.60	-7	361	-1.94%
2020/03/09	0	0.00	1	25.50	25.50	-1	350	-0.29%
2020/03/06	0	0.00	1	25.70	25.75	-1	343	-0.29%
2020/03/04	5	25.60	2	25.65	25.75	3	342	0.88%
2020/03/02	3	25.50	0	0.00	25.55	3	334	0.90%
2020/02/26	0	0.00	5	25.60	25.55	-5	324	-1.54%
2020/02/14	5	25.55	0	0.00	25.55	5	346	1.44%
2020/02/13	2	25.55	0	0.00	25.55	2	359	0.56%
2020/02/11	1	25.35	0	0.00	25.45	1	364	0.27%
2020/02/10	4	25.24	0	0.00	25.35	4	367	1.09%
2020/02/07	2	25.45	0	0.00	25.45	2	366	0.55%
2020/02/05	1	25.40	0	0.00	25.50	1	373	0.27%
2020/02/04	0	0.00	2	25.55	25.40	-2	372	-0.54%
2020/02/03	4	25.20	20	25.10	25.35	-16	375	-4.26%
2020/01/31	3	25.50	1	25.40	25.55	2	376	0.53%
2020/01/30	4	25.41	35	25.36	25.30	-31	384	-8.06%
2020/01/09	10	25.90	0	0.00	25.80	10	426	2.35%
2020/01/08	1	25.75	0	0.00	25.80	1	449	0.22%
2020/01/02	10	26.05	0	0.00	26.00	10	477	2.09%
2019/12/30	4	26.00	0	0.00	26.05	4	482	0.83%
2019/12/27	1	26.00	0	0.00	26.00	1	478	0.21%
2019/12/24	1	25.85	0	0.00	25.85	1	500	0.20%
2019/12/23	0	0.00	6	25.85	25.80	-6	504	-1.19%
2019/12/20	2	25.45	0	0.00	25.45	2	500	0.40%
2019/12/19	1	25.95	0	0.00	26.00	1	493	0.20%
2019/12/16	1	25.80	0	0.00	25.85	1	498	0.20%
2019/12/11	2	25.85	0.1	25.85	25.85	1.9	535	0.36%
2019/12/10	0	0.00	1	25.85	25.85	-1	536	-0.19%
2019/12/06	1	25.90	0	0.00	25.90	1	544	0.18%
2019/12/02	0.1	25.95	0	0.00	25.95	0.1	667	0.02%
2019/11/28	5	26.15	0	0.00	26.15	5	806	0.62%
2019/11/27	5	26.15	0	0.00	26.20	5	810	0.62%
2019/11/26	0	0.00	1	26.15	26.10	-1	809	-0.12%
2019/11/22	2	25.98	0	0.00	26.00	2	810	0.25%
2019/11/20	5	25.95	0	0.00	26.00	5	855	0.58%
2019/11/19	10	26.05	0	0.00	26.05	10	859	1.16%
2019/11/18	5	25.95	0	0.00	26.00	5	865	0.58%
2019/11/14	1	25.95	0	0.00	26.00	1	859	0.12%
2019/11/13	1	26.05	0	0.00	26.00	1	857	0.12%
2019/11/12	5	25.99	0	0.00	26.05	5	851	0.59%
2019/11/06	15	26.15	2	26.15	26.20	13	842	1.54%
2019/11/04	6	26.16	0	0.00	26.15	6	847	0.71%
2019/11/01	1	26.15	0	0.00	26.25	1	840	0.12%
2019/10/30	1	26.20	0	0.00	26.20	1	852	0.12%
2019/10/29	0	26.35	3	26.70	26.50	-3	844	-0.35%
2019/10/25	2	26.25	0	0.00	26.30	2	828	0.24%
2019/10/24	2	26.18	0	0.00	26.35	2	833	0.24%
2019/10/23	10	26.30	1	26.25	26.25	9	829	1.09%
2019/10/22	1	26.45	0	0.00	26.35	1	839	0.12%
2019/10/21	8	26.74	0	0.00	26.70	8	849	0.94%
2019/10/18	0	0.00	12	27.20	27.20	-12	871	-1.38%
2019/10/17	0	0.00	3	26.35	26.30	-3	922	-0.33%
2019/10/16	0	0.00	11	26.68	26.30	-11	930	-1.18%
2019/10/15	12	25.96	0	0.00	25.95	12	914	1.31%
2019/10/14	0	0.00	30	26.09	26.10	-30	909	-3.30%
2019/10/09	3	26.20	0	0.00	26.25	3	903	0.33%
2019/10/08	0	0.00	20	26.45	26.45	-20	904	-2.21%
2019/10/07	0	0.00	3	26.45	26.45	-3	900	-0.33%
2019/10/01	0	0.00	1	26.60	26.30	-1	917	-0.11%
2019/09/26	1	26.20	0	0.00	26.25	1	915	0.11%
2019/09/25	1	26.25	0	0.00	26.25	1	954	0.10%
2019/09/19	22	26.20	0	0.00	26.20	22	1,026	2.14%
2019/09/18	12	26.20	0	0.00	26.25	12	1,034	1.16%
2019/09/17	2	26.15	0	0.00	26.35	2	1,035	0.19%
2019/09/10	2	26.80	0	0.00	26.80	2	1,006	0.20%
2019/09/09	1	26.80	10	26.83	26.70	-9	998	-0.90%
2019/09/06	0	0.00	1	27.00	26.70	-1	994	-0.10%
2019/09/05	0	0.00	2	27.25	27.15	-2	972	-0.21%
2019/09/04	1	27.60	31	27.41	27.35	-30	948	-3.16%
2019/09/03	0	0.00	37	27.00	27.25	-37	876	-4.22%
2019/09/02	17	26.58	26	26.96	26.65	-9	792	-1.14%
2019/08/28	0	0.00	5	25.80	25.80	-5	737	-0.68%
2019/08/27	0	0.00	1	25.80	25.80	-1	740	-0.13%
2019/08/26	0	0.00	30	25.50	25.70	-30	743	-4.04%
2019/08/23	14	25.71	0	0.00	25.50	14	739	1.89%
2019/08/22	2	25.98	0	0.00	26.00	2	700	0.29%
2019/08/21	9	26.03	0	0.00	26.20	9	701	1.28%
2019/08/20	3	26.17	0.2	26.20	26.25	2.8	699	0.40%
2019/08/16	0	0.00	2	26.33	26.35	-2	712	-0.28%
2019/08/15	4	26.00	0	0.00	26.30	4	715	0.56%
2019/08/13	12	26.12	0	0.00	26.10	12	721	1.66%
2019/08/12	4	26.30	1	26.65	26.45	3	719	0.42%
2019/08/08	0	0.00	18	26.40	26.45	-18	713	-2.52%
2019/08/06	3	25.55	1	26.00	26.00	2	711	0.28%
2019/08/05	1	26.00	0	0.00	25.95	1	710	0.14%
2019/08/02	1	26.10	4	26.18	26.25	-3	709	-0.42%
2019/08/01	0	0.00	5	26.39	26.45	-5	708	-0.71%
2019/07/30	0	0.00	1	26.35	26.30	-1	699	-0.14%
2019/07/29	2	26.35	0	0.00	26.40	2	699	0.29%
2019/07/26	12	26.09	0	0.00	26.05	12	698	1.72%
2019/07/25	1	26.30	0	0.00	26.30	1	694	0.14%
2019/07/24	2	26.25	0	0.00	26.25	2	694	0.29%
2019/07/23	10	26.70	1	26.70	26.85	9	681	1.32%
2019/07/22	10	27.10	13	27.08	27.00	-3	666	-0.45%
2019/07/19	0	0.00	51	27.02	26.95	-51	632	-8.07%
2019/07/18	0	0.00	13	26.38	26.40	-13	555	-2.34%
2019/07/17	2	26.05	0	0.00	26.15	2	544	0.37%
2019/07/16	3	25.93	0	0.00	26.05	3	536	0.56%
2019/07/15	0	0.00	3	25.82	25.90	-3	534	-0.56%
2019/07/12	3	25.65	20	25.70	25.70	-17	531	-3.20%
2019/07/10	2	25.75	0	0.00	25.65	2	530	0.38%
2019/07/08	0	0.00	5	25.81	25.85	-5	522	-0.96%
2019/07/05	1	25.85	1	25.90	25.95	0	516	0.00%
2019/07/03	2	25.95	22	25.90	26.00	-20	511	-3.91%
2019/07/02	9	25.62	21.3	25.70	25.75	-12.3	500	-2.46%
2019/07/01	2	27.05	1	27.05	27.05	1	461	0.22%
2019/06/28	10	26.95	2	26.95	26.95	8	424	1.89%
2019/06/27	10	26.90	0	0.00	26.90	10	413	2.42%
2019/06/26	1.3	26.93	1	26.90	26.90	0.3	403	0.07%
2019/06/25	25	26.90	1	26.90	26.95	24	391	6.12%
2019/06/24	6	26.90	4	26.85	26.95	2	379	0.53%
2019/06/21	12	26.90	10	26.90	26.90	2	374	0.53%
2019/06/20	12	26.81	0	0.00	26.90	12	373	3.21%
2019/06/19	2	26.80	0.3	26.80	26.80	1.7	370	0.47%
2019/06/18	2	26.80	0	0.00	26.75	2	370	0.54%
2019/06/17	4	26.70	0	0.00	26.75	4	373	1.07%
2019/06/13	0	0.00	12.5	26.67	26.70	-12.5	382	-3.26%
2019/06/11	0	0.00	1	26.65	26.55	-1	385	-0.26%
2019/06/05	5	26.65	10	26.61	26.60	-5	379	-1.32%
2019/06/04	1	26.55	8	26.58	26.60	-7	382	-1.83%
2019/06/03	0	0.00	5	26.55	26.65	-5	387	-1.29%
2019/05/30	0	0.00	5	26.90	26.90	-5	392	-1.28%
2019/05/29	0	0.00	5	26.85	26.95	-5	395	-1.26%
2019/05/28	0	0.00	18	26.94	26.95	-18	395	-4.55%
2019/05/27	22	26.84	0	0.00	26.85	22	394	5.58%
2019/05/24	0	0.00	5	26.80	26.70	-5	395	-1.27%
2019/05/23	5	26.70	0	0.00	26.50	5	389	1.28%
2019/05/21	0	0.00	5	26.50	26.55	-5	380	-1.31%
2019/05/20	4	26.25	5	26.45	26.35	-1	374	-0.27%
2019/05/15	1	26.15	0	0.00	26.25	1	380	0.26%
2019/05/14	9	26.05	1	26.05	26.20	8	376	2.12%
2019/05/13	14	26.00	0	0.00	26.15	14	377	3.71%
2019/05/10	1	26.10	0	0.00	26.15	1	375	0.27%
2019/05/09	0	0.00	8	26.10	26.10	-8	375	-2.13%
2019/05/06	2	26.10	0	0.00	26.10	2	369	0.54%
2019/05/02	2	26.13	0	0.00	26.15	2	364	0.55%
2019/04/30	24	26.10	0	0.00	26.15	24	365	6.57%
2019/04/29	10	26.18	2	26.15	26.15	8	363	2.20%
2019/04/26	2	26.18	0	0.00	26.25	2	360	0.55%
2019/04/22	10	26.23	0	0.00	26.20	10	358	2.79%
2019/04/18	0.1	26.20	1	26.25	26.20	-0.9	357	-0.25%
2019/04/17	2	26.23	0	0.00	26.15	2	354	0.56%
2019/04/16	0	0.00	10	26.15	26.25	-10	350	-2.85%
2019/04/12	0	0.00	10	26.20	26.25	-10	346	-2.89%
2019/04/11	1	26.30	35	26.23	26.15	-34	341	-9.95%
2019/04/09	1	26.25	0	0.00	26.35	1	333	0.30%
2019/04/08	2	26.23	10	26.30	26.25	-8	328	-2.43%
2019/04/03	0	0.00	2	26.15	26.15	-2	328	-0.61%
2019/03/28	10	26.35	0	0.00	26.20	10	309	3.23%
2019/03/27	0	0.00	10	26.25	26.20	-10	309	-3.23%
2019/03/26	0	0.00	3	26.32	26.25	-3	309	-0.97%
2019/03/25	7	26.11	0	0.00	26.20	7	308	2.27%
2019/03/22	3	26.37	0	0.00	26.35	3	303	0.99%
2019/03/21	1	26.35	0	0.00	26.35	1	298	0.33%
2019/03/19	0	0.00	14	26.23	26.25	-14	292	-4.79%
2019/03/18	2	26.13	1	26.20	26.20	1	286	0.35%
2019/03/15	2	25.93	0	0.00	25.90	2	278	0.72%
2019/03/14	1	26.05	0	0.00	26.00	1	275	0.36%
2019/03/12	21	26.05	0.3	26.05	26.10	20.7	278	7.44%
2019/03/06	4	26.40	1	26.35	26.35	3	272	1.10%
2019/03/05	4	26.20	2	26.20	26.30	2	266	0.75%
2019/03/04	16	25.99	0	0.00	26.25	16	258	6.20%
2019/02/27	20	25.90	10	25.95	26.00	10	253	3.94%
2019/02/26	20	25.93	0	0.00	25.90	20	252	7.91%
2019/02/25	22	25.81	0	0.00	25.95	22	244	9.01%
2019/02/21	20	25.55	1	25.60	25.60	19	232	8.18%
2019/02/20	10	25.50	1	25.55	25.60	9	230	3.90%
2019/02/19	1	25.55	0	0.00	25.55	1	226	0.44%
2019/02/18	10	25.55	1	25.50	25.50	9	225	3.99%
2019/02/15	0	0.00	4	25.25	25.40	-4	226	-1.76%
2019/02/14	10	25.25	0	0.00	25.30	10	227	4.39%
2019/02/13	0	0.00	1	25.30	25.30	-1	227	-0.44%
2019/02/11	10	25.15	0	0.00	25.20	10	235	4.25%
2019/01/30	0	0.00	16	25.10	25.10	-16	236	-6.77%
2019/01/29	33	24.88	0	0.00	24.90	33	233	14.11%
2019/01/28	9	24.86	0	0.00	24.90	9	236	3.81%
2019/01/24	6	25.00	1	25.05	24.95	5	239	2.09%
2019/01/23	0.3	25.00	0	0.00	24.95	0.3	244	0.12%
2019/01/22	25	24.95	0	0.00	25.00	25	247	10.08%
2019/01/21	10	24.75	0	0.00	24.80	10	251	3.97%
2019/01/18	50	24.70	0	0.00	24.70	50	257	19.41%
2019/01/17	86	24.60	0	0.00	24.60	86	278	30.85%
2019/01/16	114	24.68	0	0.00	24.70	114	313	36.32%	大買/鉅額交易
2019/01/15	10	24.70	0	0.00	24.70	10	316	3.16%
2019/01/11	40	24.65	0	0.00	24.65	40	352	11.36%
2019/01/09	0	0.00	1	24.70	24.80	-1	355	-0.28%
2019/01/07	0	0.00	1	24.55	24.50	-1	367	-0.27%
2019/01/04	1	24.40	0	0.00	24.40	1	375	0.27%
2018/12/24	1	24.30	39	24.25	24.45	-38	451	-8.42%
2018/12/20	1	24.50	0	0.00	24.40	1	492	0.20%
2018/12/19	19	24.59	0	0.00	24.50	19	502	3.78%
2018/12/18	0	0.00	5	24.65	24.60	-5	514	-0.97%
2018/12/14	5	24.61	0	0.00	24.70	5	530	0.94%
2018/12/13	10	24.68	0	0.00	24.70	10	531	1.88%
2018/12/12	2	24.60	0	0.00	24.60	2	530	0.38%
2018/12/11	3	24.58	0	0.00	24.55	3	529	0.57%
2018/12/10	3	24.63	0	0.00	24.55	3	531	0.56%
2018/12/07	0	0.00	1	24.95	24.80	-1	532	-0.19%
2018/12/06	5	24.72	1.2	24.74	24.75	3.8	533	0.71%
2018/12/05	1	24.80	1	24.90	24.75	0	533	0.00%
2018/12/04	0	0.00	3	25.00	24.90	-3	537	-0.56%
2018/12/03	1	24.85	0	0.00	24.80	1	537	0.19%
2018/11/29	1	24.75	0	0.00	24.70	1	539	0.19%
2018/11/16	0	0.00	5	24.75	24.70	-5	573	-0.87%
2018/11/15	10	24.89	0	0.00	24.75	10	572	1.75%
2018/11/13	0	0.00	5	24.62	24.60	-5	573	-0.87%
2018/11/08	1	25.25	2	25.20	25.25	-1	586	-0.17%
2018/11/07	1	24.95	0	0.00	24.90	1	585	0.17%
2018/11/06	2	24.85	1	24.85	24.80	1	591	0.17%
2018/11/02	0	0.00	1	24.80	24.70	-1	594	-0.17%
2018/10/29	30	24.10	0	0.00	23.85	30	606	4.94%
2018/10/26	3.1	23.95	0	0.00	24.05	3.1	605	0.51%
2018/10/25	0	0.00	24	23.85	23.85	-24	605	-3.96%
2018/10/24	16	24.39	0	0.00	24.30	16	590	2.71%
2018/10/23	1	25.00	20	25.05	25.05	-19	555	-3.42%
2018/10/22	0	0.00	1	25.40	25.20	-1	553	-0.18%
2018/10/19	10	24.93	1	25.30	25.30	9	556	1.62%
2018/10/18	0	0.00	22	25.22	25.35	-22	526	-4.18%
2018/10/16	5	25.15	0	0.00	25.45	5	531	0.94%
2018/10/15	1	25.30	0	0.00	25.10	1	529	0.19%
2018/10/12	2	24.90	3	25.30	25.30	-1	531	-0.19%
2018/10/11	13	25.03	92	25.00	24.95	-79	530	-14.89%
2018/10/09	0.6	25.80	0	0.00	25.80	0.6	498	0.12%
2018/10/08	0	0.00	5	25.65	25.70	-5	536	-0.93%
2018/10/05	11	25.61	3	25.95	25.65	8	558	1.43%
2018/10/04	0	0.00	1	26.20	26.20	-1	562	-0.18%
2018/10/03	1	26.15	0	0.00	26.15	1	567	0.18%
2018/10/02	10	26.30	5	26.45	26.30	5	566	0.88%
2018/09/28	8	26.18	25	26.56	26.35	-17	568	-2.99%
2018/09/27	0	0.00	1	26.40	26.35	-1	550	-0.18%
2018/09/25	0	0.00	2	26.18	26.15	-2	559	-0.36%
2018/09/21	2	26.05	0	0.00	25.85	2	558	0.36%
2018/09/19	0	0.00	9	25.83	25.90	-9	556	-1.62%
2018/09/18	0	0.00	4	25.80	25.80	-4	553	-0.72%
2018/09/11	5	25.50	0	0.00	25.65	5	578	0.86%
2018/09/10	11	25.20	3	25.20	25.45	8	581	1.38%
2018/09/07	0	0.00	2	25.65	25.50	-2	584	-0.34%
2018/09/05	0	0.00	1	25.80	25.85	-1	595	-0.17%
2018/09/04	4	25.80	0	0.00	25.85	4	602	0.66%
2018/09/03	2	25.93	0	0.00	25.70	2	605	0.33%
2018/08/31	1	26.10	0	0.00	26.10	1	601	0.17%
2018/08/30	4	26.11	1	26.10	26.10	3	607	0.49%
2018/08/29	0	0.00	1	26.15	26.15	-1	618	-0.16%
2018/08/28	1	26.20	6	26.28	26.25	-5	633	-0.79%
2018/08/27	1	26.25	0	0.00	26.20	1	648	0.15%
2018/08/23	12	26.41	13	26.37	26.40	-1	663	-0.15%
2018/08/22	6	26.24	0	0.00	26.15	6	662	0.91%
2018/08/21	1	26.15	2	26.15	26.15	-1	664	-0.15%
2018/08/20	2	26.08	0	0.00	26.10	2	666	0.30%
2018/08/17	1	26.20	0	0.00	26.05	1	665	0.15%
2018/08/16	0	0.00	17	26.30	26.30	-17	665	-2.56%
2018/08/15	0	0.00	1.3	26.29	26.30	-1.3	660	-0.19%
2018/08/14	2	25.93	0	0.00	26.05	2	652	0.31%
2018/08/13	1	26.05	7	26.04	25.95	-6	654	-0.92%
2018/08/10	0	0.00	1	26.30	26.30	-1	651	-0.15%
2018/08/09	5	26.20	0	0.00	26.25	5	656	0.76%
2018/08/08	0	0.00	1	26.25	26.20	-1	663	-0.15%
2018/08/07	1	26.20	4	26.15	26.25	-3	683	-0.44%
2018/08/06	1	26.20	67	26.19	26.20	-66	687	-9.60%
2018/08/02	1	25.50	4	25.65	25.50	-3	682	-0.44%
2018/08/01	12	25.54	4	25.64	25.55	8	682	1.17%
2018/07/31	0	0.00	10	25.55	25.50	-10	677	-1.48%
2018/07/30	0	0.00	3	25.57	25.55	-3	677	-0.44%
2018/07/27	0	0.00	0.1	25.55	25.45	-0.1	676	-0.02%
2018/07/26	2	25.35	8	25.52	25.55	-6	677	-0.89%
2018/07/25	2	25.40	2	25.55	25.35	0	675	0.00%
2018/07/23	10	25.27	0	0.00	25.25	10	673	1.48%
2018/07/20	2	25.30	0	0.00	25.45	2	675	0.30%
2018/07/19	1	25.25	2	25.40	25.35	-1	680	-0.15%
2018/07/18	3	25.35	2	25.25	25.30	1	691	0.14%
2018/07/17	1	25.35	0	0.00	25.25	1	708	0.14%
2018/07/16	21	25.09	0	0.00	25.05	21	723	2.90%
2018/07/13	46	26.56	0	0.00	26.60	46	735	6.25%
2018/07/12	40	26.65	0	0.00	26.65	40	709	5.64%
2018/07/11	20	26.55	2	26.55	26.45	18	700	2.57%
2018/07/10	20	26.25	11	26.32	26.25	9	706	1.27%
2018/07/09	0	0.00	8	26.28	26.20	-8	708	-1.13%
2018/07/06	13	25.93	1	26.10	26.05	12	712	1.69%
2018/07/05	7	26.20	0	0.00	26.15	7	706	0.99%
2018/07/04	6	26.23	0	0.00	26.25	6	713	0.84%
2018/07/03	1	26.45	0	0.00	26.25	1	717	0.14%
2018/07/02	2	26.58	0	0.00	26.55	2	710	0.28%
2018/06/29	2	26.60	0	0.00	26.60	2	711	0.28%
2018/06/28	0	0.00	1	26.75	26.60	-1	720	-0.14%
2018/06/27	0.9	26.70	0	0.00	26.75	0.9	733	0.12%
2018/06/26	8	26.54	0	0.00	26.60	8	744	1.08%
2018/06/25	1	27.20	0	0.00	26.95	1	736	0.14%
2018/06/21	10	27.05	0	0.00	27.10	10	758	1.32%
2018/06/19	2	27.25	2	27.33	27.30	0	794	0.00%
2018/06/15	4	27.15	3	27.30	27.35	1	808	0.12%
2018/06/14	2	27.20	10	27.30	27.25	-8	809	-0.99%
2018/06/13	5	27.30	2	27.30	27.30	3	811	0.37%
2018/06/11	6	26.93	0	0.00	26.90	6	802	0.75%
2018/06/08	9	27.01	9	27.00	27.00	0	805	0.00%
2018/06/07	37	27.05	0	0.00	27.15	37	808	4.58%
2018/06/06	75	27.21	4	27.25	27.20	71	804	8.83%
2018/06/05	0	0.00	1	27.20	27.15	-1	796	-0.13%
2018/06/04	6	26.91	8	27.05	27.20	-2	792	-0.25%
2018/06/01	0	0.00	1	26.85	26.90	-1	780	-0.13%
2018/05/31	2.5	26.58	1	26.75	26.85	1.5	780	0.19%
2018/05/30	5	26.58	0	0.00	26.60	5	797	0.63%
2018/05/29	5	26.71	0	0.00	26.70	5	807	0.62%
2018/05/25	3	26.75	0	0.00	26.75	3	859	0.35%
2018/05/24	0	0.00	1	26.80	26.80	-1	861	-0.12%
2018/05/22	0	0.00	10	26.80	26.85	-10	874	-1.14%
2018/05/21	2	26.80	0	0.00	26.85	2	881	0.23%
2018/05/18	33	26.70	10	26.74	26.80	23	883	2.60%
2018/05/17	2	26.70	0	0.00	26.70	2	886	0.23%
2018/05/16	11	26.49	1.4	26.45	26.55	9.6	882	1.09%
2018/05/15	0	0.00	1	26.40	26.50	-1	890	-0.11%
2018/05/14	2	26.35	0	0.00	26.35	2	900	0.22%
2018/05/11	2	26.38	3	26.35	26.40	-1	903	-0.11%
2018/05/10	10	26.54	0	0.00	26.40	10	897	1.11%
2018/05/09	1	26.50	0	0.00	26.50	1	897	0.11%
2018/05/08	1	26.50	0	0.00	26.60	1	903	0.11%
2018/05/07	0	0.00	11	26.59	26.50	-11	912	-1.21%
2018/05/04	0	0.00	9	26.55	26.55	-9	920	-0.98%
2018/05/03	0	0.00	10	26.56	26.65	-10	928	-1.08%
2018/05/02	1	26.70	4	26.58	26.70	-3	960	-0.31%
2018/04/30	0	0.00	15.2	26.43	26.60	-15.2	966	-1.57%
2018/04/27	1.6	26.33	5	26.35	26.30	-3.4	975	-0.35%
2018/04/25	26	26.32	1	26.35	26.40	25	997	2.51%
2018/04/24	1	26.15	1	26.55	26.55	0	1,008	0.00%
2018/04/23	3	27.03	11	27.09	27.00	-8	1,003	-0.80%
2018/04/20	28	26.85	65	26.85	26.60	-37	995	-3.71%
2018/04/19	5	27.13	31	27.11	26.85	-26	1,000	-2.60%
2018/04/18	0	0.00	11	26.15	26.15	-11	964	-1.14%
2018/04/17	50	26.12	0	0.00	26.15	50	992	5.04%
2018/04/16	1	26.05	24	26.35	26.10	-23	1,031	-2.23%
2018/04/13	2	26.35	7	26.35	26.30	-5	1,045	-0.48%
2018/04/11	0	0.00	1	26.55	26.60	-1	1,163	-0.09%
2018/04/09	0	0.00	5	26.55	26.70	-5	1,201	-0.42%
2018/04/03	0	0.00	3	26.30	26.35	-3	1,240	-0.24%
2018/04/02	2	26.48	2	26.53	26.45	0	1,245	0.00%
2018/03/31	24	26.36	3	26.40	26.35	21	1,251	1.68%
2018/03/30	0	0.00	20	26.25	26.20	-20	1,264	-1.58%
2018/03/29	17	25.95	0	0.00	25.95	17	1,255	1.35%
2018/03/28	2	26.00	5	25.95	25.95	-3	1,257	-0.24%
2018/03/27	18	25.90	2	25.95	25.95	16	1,257	1.27%
2018/03/26	10	25.75	0	0.00	25.75	10	1,248	0.80%
2018/03/23	78	25.79	1	25.80	25.85	77	1,241	6.20%
2018/03/22	4	26.19	0	0.00	26.10	4	1,218	0.33%
2018/03/21	1	26.40	0	0.00	26.15	1	1,211	0.08%
2018/03/20	4	26.51	0	0.00	26.40	4	1,198	0.33%
2018/03/19	1	26.50	0	0.00	26.45	1	1,190	0.08%
2018/03/16	1	26.20	2	26.40	26.40	-1	1,184	-0.08%
2018/03/15	0	0.00	1	26.15	26.25	-1	1,181	-0.08%
2018/03/14	6	26.23	0	0.00	26.15	6	1,186	0.51%
2018/03/13	0	0.00	20	26.25	26.25	-20	1,183	-1.69%
2018/03/09	1	26.00	0	0.00	26.20	1	1,202	0.08%
2018/03/08	5	26.04	40	26.08	26.10	-35	1,198	-2.92%
2018/03/07	5.1	26.10	1	26.25	26.05	4.1	1,202	0.34%
2018/03/06	5	26.13	0	0.00	26.15	5	1,202	0.42%
2018/03/05	5	26.34	0	0.00	26.00	5	1,201	0.42%
2018/03/02	4	26.65	8	26.87	26.90	-4	1,183	-0.34%
2018/03/01	12	26.98	13	27.12	27.00	-1	1,174	-0.09%
2018/02/27	6	26.68	6	26.55	26.55	0	1,134	0.00%
2018/02/26	12	26.65	0	0.00	26.65	12	1,126	1.07%
2018/02/23	15	26.76	7	26.59	26.55	8	1,125	0.71%
2018/02/22	3	26.25	4	26.39	26.35	-1	1,122	-0.09%
2018/02/21	12	26.28	14	26.26	26.30	-2	1,121	-0.18%
2018/02/12	31	25.85	7	25.84	25.80	24	1,118	2.15%
2018/02/09	1	25.30	1	25.30	25.75	0	1,115	0.00%
2018/02/08	12	25.87	0	0.00	25.90	12	1,110	1.08%
2018/02/07	21	26.07	4	25.85	25.85	17	1,133	1.50%
2018/02/06	4	25.78	1	25.75	25.80	3	1,131	0.27%
2018/02/05	3	26.42	6	26.29	26.60	-3	1,107	-0.27%
2018/02/02	6	26.67	1	26.65	26.65	5	1,112	0.45%
2018/01/31	8	26.46	17	26.49	26.70	-9	1,145	-0.79%
2018/01/30	11	26.71	2	26.60	26.60	9	1,150	0.78%
2018/01/29	3	27.00	9	26.95	26.90	-6	1,160	-0.52%
2018/01/26	11	26.72	4	26.91	26.75	7	1,181	0.59%
2018/01/25	0	0.00	6	26.97	26.80	-6	1,438	-0.42%
2018/01/24	6	26.50	0	0.00	26.40	6	1,461	0.41%
2018/01/23	2	26.28	10.5	26.39	26.20	-8.5	1,454	-0.58%
2018/01/22	7	26.26	7	26.46	26.40	0	1,446	0.00%
2018/01/19	2	26.48	0	0.00	26.40	2	1,433	0.14%
2018/01/18	4	26.38	0	0.00	26.25	4	1,437	0.28%
2018/01/17	3	26.53	0	0.00	26.60	3	1,429	0.21%
2018/01/16	1	26.70	0	0.00	26.80	1	1,427	0.07%
2018/01/15	16	26.91	25	26.98	26.70	-9	1,436	-0.63%
2018/01/12	6	27.29	0	0.00	27.25	6	1,472	0.41%
2018/01/11	19	27.29	17	27.45	27.35	2	1,467	0.14%
2018/01/10	3	27.27	3	27.40	27.25	0	1,457	0.00%
2018/01/09	17	27.17	16	27.08	27.05	1	1,440	0.07%
2018/01/08	1	27.55	26	27.87	27.25	-25	1,443	-1.73%
2018/01/05	15	27.00	34	27.17	27.15	-19	1,370	-1.39%
2018/01/04	1.1	26.56	20	26.55	26.80	-18.9	1,330	-1.42%
2018/01/03	16	27.04	31.3	26.90	26.85	-15.3	1,314	-1.16%
2018/01/02	25	27.15	22	27.10	27.10	3	1,298	0.23%