固緯 (2423)-凱基-台北券商分點個股進出

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

固緯

(2423)

可現股當沖

股價
46.50
漲跌
▲0.15
漲幅
+0.32%
成交量
707張
產業
上市其他電子類股
117人加入追蹤

立即追蹤
本地時間:13:30

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

固緯 (2423)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北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
2024/05/06	82	46.12	35	46.55	46.50	47	582	8.07%
2024/05/03	62	46.41	34	46.85	46.35	28	584	4.79%
2024/05/02	106	46.66	96	46.73	46.75	10	584	1.71%	大買/
2024/04/30	172	47.05	218	47.67	47.55	-46	582	-7.90%	大買/大賣/
2024/04/29	40	44.60	58	44.70	44.45	-18	539	-3.34%
2024/04/26	173	45.65	295	46.25	45.45	-122	524	-23.28%	大買/大賣/鉅額交易
2024/04/25	28	42.81	77	43.50	43.65	-49	480	-10.20%
2024/04/24	26	41.73	12	41.86	41.90	14	472	2.96%
2024/04/23	15	41.19	10	41.06	41.20	5	481	1.04%
2024/04/22	43	40.67	26	40.67	40.70	17	505	3.37%
2024/04/19	10	40.66	70	40.30	40.55	-60	551	-10.88%
2024/04/18	5	41.22	8	41.31	41.45	-3	632	-0.47%
2024/04/17	25	41.15	12	41.12	41.15	13	764	1.70%
2024/04/16	12	40.28	32	40.64	40.35	-20	826	-2.42%
2024/04/15	9	41.19	3	41.30	41.30	6	820	0.73%
2024/04/12	30	41.49	9	41.63	41.55	21	819	2.56%
2024/04/11	0	0.00	26	41.12	41.10	-26	815	-3.19%
2024/04/10	18	41.58	4	41.58	41.55	14	815	1.72%
2024/04/09	7	40.51	8	40.58	40.80	-1	818	-0.12%
2024/04/08	0	0.00	46	40.81	40.70	-46	818	-5.62%
2024/04/03	1	41.80	5	41.74	41.55	-4	819	-0.49%
2024/04/02	17	41.71	7	42.04	42.00	10	821	1.22%
2024/04/01	3	41.37	6	41.48	41.60	-3	818	-0.37%
2024/03/29	0	0.00	6	41.03	40.80	-6	817	-0.73%
2024/03/28	1	41.10	16	41.21	41.10	-15	819	-1.83%
2024/03/27	9	40.38	16	40.55	41.25	-7	819	-0.85%
2024/03/26	0	0.00	24	40.64	40.40	-24	820	-2.92%
2024/03/25	5	41.05	11	41.14	40.85	-6	820	-0.73%
2024/03/22	1	41.20	16	40.98	41.05	-15	824	-1.82%
2024/03/21	39	41.15	5	41.25	41.25	34	825	4.12%
2024/03/20	15	41.02	31	41.02	40.85	-16	826	-1.94%
2024/03/19	16	41.09	14	41.01	41.10	2	828	0.24%
2024/03/18	43	40.96	4	40.90	41.00	39	832	4.69%
2024/03/15	17	40.90	5	41.02	40.60	12	836	1.43%
2024/03/14	42	40.87	4	41.04	41.00	38	840	4.52%
2024/03/13	30	40.71	1	41.15	40.65	29	847	3.42%
2024/03/12	65	40.92	25	41.14	41.15	40	850	4.70%
2024/03/11	56	40.64	35	40.73	40.50	21	843	2.49%
2024/03/08	99	40.60	34	41.01	40.75	65	844	7.70%
2024/03/07	51	42.83	16	43.05	42.80	35	835	4.19%
2024/03/06	17	42.73	33	42.78	42.85	-16	836	-1.91%
2024/03/05	33	42.52	43	42.92	43.05	-10	838	-1.19%
2024/03/04	55	42.33	77	42.52	42.50	-22	829	-2.65%
2024/03/01	19	41.81	80	42.11	41.85	-61	822	-7.42%
2024/02/29	38	41.97	31	42.00	42.10	7	813	0.86%
2024/02/27	24	41.09	34	41.12	41.10	-10	805	-1.24%
2024/02/26	49	40.46	15	40.54	40.35	34	797	4.26%
2024/02/23	7	39.92	25	39.87	39.55	-18	795	-2.26%
2024/02/22	27	39.32	8	39.31	39.40	19	793	2.39%
2024/02/21	20	38.84	21	38.92	39.00	-1	793	-0.13%
2024/02/20	33	38.18	18	38.21	38.30	15	790	1.90%
2024/02/19	27	38.48	20	38.32	38.25	7	789	0.89%
2024/02/16	46	38.12	2	38.30	38.15	44	787	5.59%
2024/02/15	61	37.86	22	38.01	37.90	39	782	4.98%
2024/02/05	4	40.38	11	40.20	40.50	-7	761	-0.92%
2024/02/02	99	40.29	94	40.63	40.45	5	757	0.66%
2024/02/01	38	41.67	29	41.62	41.05	9	748	1.20%
2024/01/31	47	41.81	32	41.85	41.90	15	743	2.02%
2024/01/30	27	41.00	16	41.49	41.45	11	738	1.49%
2024/01/29	85	40.67	13	40.79	41.15	72	734	9.80%
2024/01/26	68	41.44	72	41.91	40.80	-4	733	-0.55%
2024/01/25	75	41.97	67	41.94	42.00	8	728	1.10%
2024/01/24	34	41.75	39	41.87	41.20	-5	714	-0.70%
2024/01/23	24	41.21	15	41.37	41.10	9	707	1.27%
2024/01/22	81	40.85	13	41.15	41.40	68	702	9.68%
2024/01/19	19	41.07	29	41.23	40.95	-10	702	-1.42%
2024/01/18	33	41.09	27	41.25	41.15	6	696	0.86%
2024/01/17	84	40.70	95	41.04	40.65	-11	689	-1.60%
2024/01/16	139	41.24	100	41.92	40.95	39	674	5.78%	大買/
2024/01/15	181	42.64	117	42.60	42.80	64	647	9.88%	大買/大賣/
2024/01/12	230	42.10	517	43.13	41.80	-287	599	-47.91%	大買/大賣/鉅額交易
2024/01/11	364	43.67	508	43.61	44.95	-144	516	-27.89%	大買/大賣/鉅額交易
2024/01/10	146	40.06	27.3	40.10	40.90	118.7	383	30.95%	大買/鉅額交易
2024/01/09	1	37.00	18	37.22	37.20	-17	324	-5.25%
2024/01/08	0	0.00	17	37.51	37.30	-17	327	-5.19%
2024/01/05	7	37.61	8	37.73	37.75	-1	328	-0.30%
2024/01/04	14	37.12	30	37.57	37.50	-16	331	-4.82%
2024/01/03	0	0.00	15	38.37	37.60	-15	339	-4.42%
2024/01/02	0	0.00	7	38.07	38.15	-7	337	-2.08%
2023/12/29	29	37.77	7	37.72	37.95	22	344	6.39%
2023/12/28	10	37.62	34	37.54	37.50	-24	343	-6.98%
2023/12/27	15	37.11	8	37.33	37.45	7	347	2.02%
2023/12/26	5	37.02	9	37.07	37.00	-4	346	-1.15%
2023/12/25	12	36.79	7	36.76	36.80	5	349	1.44%
2023/12/22	0.1	37.20	2	37.00	36.85	-1.9	353	-0.53%
2023/12/21	1	37.25	4	37.25	37.05	-3	355	-0.84%
2023/12/20	2.1	37.50	9	37.31	37.30	-6.9	359	-1.92%
2023/12/19	14	37.45	11	37.40	37.60	3	361	0.83%
2023/12/18	13	38.23	4	37.56	37.15	9	360	2.49%
2023/12/15	32	38.46	0	0.00	38.20	32	365	8.75%
2023/12/14	27	38.90	21	39.10	38.70	6	366	1.64%
2023/12/13	71	39.46	5	39.50	39.50	66	369	17.85%
2023/12/12	31	38.75	20	38.90	38.85	11	362	3.03%
2023/12/11	19	38.65	9	38.77	38.85	10	356	2.80%
2023/12/08	104	38.29	13	38.00	38.65	91	350	25.97%	大買/
2023/12/07	31	37.66	4	37.70	37.70	27	341	7.91%
2023/12/06	21	37.38	2	37.55	37.55	19	338	5.61%
2023/12/05	10	37.07	14	37.10	37.30	-4	349	-1.14%
2023/12/04	22	37.13	7	37.16	37.25	15	347	4.32%
2023/12/01	14	36.89	16	36.90	37.15	-2	344	-0.58%
2023/11/30	59	36.35	5	36.58	36.65	54	340	15.86%
2023/11/29	12	35.99	9	36.11	36.00	3	339	0.88%
2023/11/28	37	35.95	3	36.00	36.00	34	341	9.95%
2023/11/27	1	35.60	7	35.89	35.75	-6	339	-1.77%
2023/11/24	10	36.22	8	36.25	35.95	2	342	0.58%
2023/11/22	27	35.94	3	36.05	36.05	24	342	7.00%
2023/11/21	14	35.76	4	35.91	35.95	10	343	2.91%
2023/11/20	30	35.68	4	35.79	35.80	26	346	7.50%
2023/11/17	11	35.85	4	35.94	35.80	7	346	2.02%
2023/11/16	29	35.81	3	35.90	35.90	26	344	7.55%
2023/11/15	24	35.70	14	35.69	35.60	10	342	2.92%
2023/11/14	0	0.00	4	35.50	35.35	-4	343	-1.16%
2023/11/13	11	35.25	14	35.17	35.45	-3	347	-0.86%
2023/11/10	3	35.50	13	35.39	35.10	-10	344	-2.90%
2023/11/09	8	35.48	7	35.46	35.55	1	347	0.29%
2023/11/08	4	35.20	9	35.09	35.00	-5	347	-1.44%
2023/11/07	2	35.38	8	35.24	35.20	-6	349	-1.72%
2023/11/06	10	35.44	3	35.55	35.35	7	356	1.96%
2023/11/03	9	35.31	8	35.37	35.30	1	357	0.28%
2023/11/02	42	35.26	5	34.96	35.00	37	362	10.20%
2023/11/01	1	34.50	7	34.64	34.60	-6	360	-1.67%
2023/10/31	11	35.10	16	34.77	34.30	-5	362	-1.38%
2023/10/30	0	0.00	6	34.53	34.45	-6	359	-1.67%
2023/10/27	7	34.65	10	34.77	34.65	-3	363	-0.82%
2023/10/26	0	0.00	26	34.47	34.30	-26	359	-7.24%
2023/10/25	6	34.88	0	0.00	34.85	6	360	1.67%
2023/10/24	0	0.00	6	34.71	34.70	-6	360	-1.67%
2023/10/23	15	34.39	0	0.00	34.35	15	362	4.14%
2023/10/20	3	34.40	15	34.45	34.20	-12	364	-3.29%
2023/10/19	28	34.83	8	34.72	34.80	20	367	5.45%
2023/10/18	5	34.47	16	34.64	34.30	-11	367	-3.00%
2023/10/17	12	34.71	17	34.87	34.80	-5	366	-1.36%
2023/10/16	4	35.09	20	34.87	34.85	-16	366	-4.36%
2023/10/13	15	35.17	6	35.19	35.00	9	369	2.44%
2023/10/12	23	34.80	7	34.81	34.95	16	371	4.31%
2023/10/11	27	34.37	39	34.44	34.15	-12	370	-3.24%
2023/10/06	12	35.78	16	36.09	35.65	-4	367	-1.09%
2023/10/05	12	35.93	11	35.94	36.10	1	368	0.27%
2023/10/04	2	35.10	4	35.39	34.95	-2	367	-0.54%
2023/10/03	20	35.33	59	35.48	35.55	-39	369	-10.54%
2023/10/02	5	36.05	22	36.07	36.00	-17	370	-4.59%
2023/09/28	17	35.87	6	36.01	36.00	11	377	2.91%
2023/09/27	6	35.73	7	35.77	35.65	-1	381	-0.26%
2023/09/26	7	35.47	12	35.47	35.45	-5	384	-1.30%
2023/09/25	9	35.37	26	35.66	35.45	-17	388	-4.38%
2023/09/22	14	34.64	8	34.88	35.20	6	383	1.56%
2023/09/21	2	34.30	21	34.63	34.25	-19	381	-4.99%
2023/09/20	10	35.54	20	35.67	35.20	-10	382	-2.62%
2023/09/19	5	35.43	11	35.52	35.15	-6	382	-1.57%
2023/09/18	12	35.21	26	35.43	35.55	-14	383	-3.65%
2023/09/15	1	34.70	2	34.65	34.65	-1	376	-0.27%
2023/09/14	29	34.82	0	0.00	34.75	29	380	7.63%
2023/09/13	38	34.33	2	34.65	34.65	36	387	9.29%
2023/09/12	22	34.38	28	34.49	34.60	-6	393	-1.53%
2023/09/11	6	34.96	23	34.70	34.20	-17	400	-4.25%
2023/09/08	6	35.20	57	35.40	35.30	-51	402	-12.67%
2023/09/07	5	34.40	11	34.61	34.40	-6	407	-1.47%
2023/09/06	11	34.55	2	34.40	34.45	9	412	2.19%
2023/09/05	16	34.51	5	34.49	34.40	11	416	2.64%
2023/09/04	13	34.34	11	33.90	34.25	2	431	0.46%
2023/09/01	13	33.96	14	34.15	33.95	-1	433	-0.23%
2023/08/31	0	0.00	6	33.84	33.95	-6	440	-1.36%
2023/08/30	28	33.78	5	33.87	34.00	23	457	5.02%
2023/08/29	31	33.13	10	32.99	33.30	21	468	4.48%
2023/08/28	1	32.70	66	33.14	32.70	-65	482	-13.47%
2023/08/25	2	34.03	14	33.95	33.85	-12	488	-2.46%
2023/08/24	9	33.86	26	33.91	33.95	-17	513	-3.31%
2023/08/23	32	33.34	11	33.20	33.50	21	531	3.95%
2023/08/22	3	32.80	24	32.89	32.80	-21	531	-3.95%
2023/08/21	27	32.99	11	32.86	32.80	16	533	3.00%
2023/08/18	4	33.90	37	33.38	32.90	-33	534	-6.17%
2023/08/17	13	33.39	35	33.09	33.75	-22	535	-4.11%
2023/08/16	1	33.45	24	33.52	33.25	-23	534	-4.30%
2023/08/15	45	33.87	0	0.00	34.00	45	542	8.29%
2023/08/14	10	32.79	27	32.85	33.00	-17	541	-3.14%
2023/08/11	12	33.38	13	33.43	32.95	-1	542	-0.18%
2023/08/10	8	33.69	52	33.65	33.45	-44	545	-8.07%
2023/08/09	6	35.02	15	34.92	34.55	-9	547	-1.64%
2023/08/08	5	34.83	34	34.72	34.85	-29	560	-5.18%
2023/08/07	35	34.56	14	34.46	34.85	21	559	3.76%
2023/08/04	61	34.04	13	33.73	34.35	48	561	8.54%
2023/08/02	3	33.85	62	33.82	33.65	-59	579	-10.19%
2023/08/01	12	34.70	63	34.49	34.35	-51	588	-8.66%
2023/07/31	8	35.22	34	34.66	34.50	-26	593	-4.38%
2023/07/28	56	34.76	25	34.67	35.10	31	600	5.16%
2023/07/27	8	34.39	7	34.51	34.50	1	607	0.16%
2023/07/26	28	34.51	67	34.19	34.10	-39	615	-6.34%
2023/07/25	19	34.60	8	34.46	34.40	11	625	1.76%
2023/07/24	2	34.25	77	34.52	34.30	-75	642	-11.67%
2023/07/21	43	35.25	37	35.11	35.25	6	679	0.88%
2023/07/20	14	35.16	20	35.16	35.05	-6	792	-0.76%
2023/07/19	30	35.40	55	35.29	35.10	-25	821	-3.04%
2023/07/18	5	35.34	130	35.00	34.95	-125	831	-15.03%	大賣/鉅額交易
2023/07/17	18	35.72	15	35.64	35.50	3	831	0.36%
2023/07/14	40	35.46	27	35.38	35.70	13	832	1.56%
2023/07/13	27	35.36	18.1	35.22	35.10	8.9	836	1.07%
2023/07/12	33	35.14	37	35.18	35.00	-4	835	-0.48%
2023/07/11	4	35.25	41	35.39	35.25	-37	834	-4.43%
2023/07/10	5	36.41	54	36.60	36.20	-49	833	-5.88%
2023/07/07	4	37.35	94	37.47	37.05	-90	838	-10.74%
2023/07/06	66	38.09	26	38.01	38.15	40	838	4.77%
2023/07/05	73	37.43	26	37.42	37.60	47	838	5.61%
2023/07/04	55	36.90	25	36.87	37.05	30	837	3.58%
2023/07/03	53	36.42	36	36.39	36.70	17	837	2.03%
2023/06/30	23	35.30	9	35.54	35.70	14	832	1.68%
2023/06/29	18	35.07	6	35.39	35.05	12	831	1.44%
2023/06/28	38	35.28	28	35.34	35.00	10	827	1.21%
2023/06/27	42	35.64	32	35.98	35.10	10	824	1.21%
2023/06/26	10	36.57	87	36.48	36.25	-77	818	-9.41%
2023/06/21	67	37.24	2	37.20	37.30	65	820	7.93%
2023/06/20	14	37.33	27	37.26	37.20	-13	820	-1.58%
2023/06/19	90	38.76	21	38.83	38.90	69	818	8.43%
2023/06/16	46	38.76	25	38.78	38.70	21	820	2.56%
2023/06/15	116	38.83	20	38.66	38.80	96	813	11.80%	大買/
2023/06/14	6	38.68	29	38.67	38.70	-23	807	-2.85%
2023/06/13	147	38.03	25	38.79	38.90	122	802	15.19%	大買/鉅額交易
2023/06/12	13	37.55	76	37.81	37.55	-63	790	-7.97%
2023/06/09	110	38.27	0	0.00	38.20	110	782	14.06%	大買/鉅額交易
2023/06/08	24	38.24	191	38.44	38.20	-167	778	-21.47%	大賣/鉅額交易
2023/06/07	133	39.56	6	39.63	39.55	127	761	16.69%	大買/鉅額交易
2023/06/06	67	39.48	33	39.57	39.45	34	757	4.49%
2023/06/05	108	39.50	58	39.21	39.20	50	754	6.62%	大買/
2023/06/02	52	38.87	46	38.79	38.65	6	740	0.81%
2023/06/01	94	38.47	80	38.49	38.70	14	731	1.92%
2023/05/31	46	37.46	35	37.50	37.75	11	716	1.54%
2023/05/30	69	38.20	178	38.19	37.30	-109	712	-15.31%	大賣/鉅額交易
2023/05/29	133	37.01	79	37.02	37.35	54	683	7.90%	大買/
2023/05/26	9	35.77	11	35.70	35.75	-2	664	-0.30%
2023/05/25	36	35.54	9	35.52	35.55	27	664	4.06%
2023/05/24	1	35.30	19	35.11	35.40	-18	665	-2.71%
2023/05/23	30	35.25	29	35.28	35.30	1	663	0.15%
2023/05/22	40	35.04	1	35.00	35.10	39	659	5.91%
2023/05/19	43	35.00	37	35.08	34.85	6	655	0.92%
2023/05/18	15	34.71	29	34.65	34.60	-14	647	-2.16%
2023/05/17	86	34.18	13	34.22	34.30	73	644	11.32%
2023/05/16	88	33.97	1	34.20	34.00	87	638	13.62%
2023/05/15	34	33.74	77	34.01	33.65	-43	632	-6.80%
2023/05/12	197	34.58	62	34.44	34.90	135	622	21.69%	大買/鉅額交易
2023/05/11	12	35.74	94	35.83	35.75	-82	607	-13.50%
2023/05/10	14	35.89	61	35.94	35.90	-47	598	-7.86%
2023/05/09	20	36.99	101	36.86	36.70	-81	590	-13.71%	大賣/
2023/05/08	43	35.99	41	36.00	36.10	2	571	0.35%
2023/05/05	12	35.28	40	35.25	35.25	-28	561	-4.98%
2023/05/04	51	35.14	35	35.07	35.25	16	554	2.89%
2023/05/03	20	35.13	36	34.83	34.90	-16	547	-2.92%
2023/05/02	111	35.63	78	35.53	35.45	33	537	6.15%	大買/
2023/04/28	52	35.57	107	35.61	35.50	-55	527	-10.43%	大賣/
2023/04/27	61	35.14	133	35.20	35.35	-72	512	-14.04%	大賣/
2023/04/26	184	35.87	239	36.05	35.60	-55	492	-11.18%	大買/大賣/
2023/04/25	80	38.72	182	39.90	39.45	-102	451	-22.57%	大賣/鉅額交易
2023/04/24	0	0.00	1	37.85	37.85	-1	333	-0.30%
2023/04/21	40	33.30	96	34.02	34.45	-56	304	-18.41%
2023/04/20	23	33.60	42	34.01	33.50	-19	289	-6.57%
2023/04/19	39	34.31	18	34.57	34.30	21	285	7.36%
2023/04/18	33	34.56	21	34.72	34.65	12	281	4.26%
2023/04/17	87	33.71	8	33.90	33.90	79	274	28.81%
2023/04/14	26	34.17	20	34.55	33.95	6	268	2.24%
2023/04/13	44	34.85	36	34.74	34.50	8	264	3.03%
2023/04/12	80	34.17	25	34.33	34.30	55	255	21.55%
2023/04/11	0	0.00	44	33.58	33.45	-44	245	-17.92%
2023/04/10	23	34.17	35	34.12	34.15	-12	241	-4.97%
2023/04/07	40	33.21	32	33.07	33.70	8	232	3.44%
2023/04/06	31	32.66	15	32.46	33.05	16	222	7.18%
2023/03/31	0	0.00	4	32.00	32.00	-4	213	-1.87%
2023/03/30	27	31.60	1	31.60	31.60	26	211	12.28%
2023/03/29	1	31.70	4	31.66	31.60	-3	209	-1.43%
2023/03/28	7	31.71	26	31.69	31.90	-19	210	-9.05%
2023/03/27	12	31.71	17	31.83	31.85	-5	207	-2.41%
2023/03/24	53	32.12	19	32.41	31.85	34	204	16.62%
2023/03/23	20	31.12	11	31.57	31.55	9	196	4.59%
2023/03/22	33	31.15	11	31.10	31.05	22	192	11.44%
2023/03/21	58	30.68	27	31.18	31.10	31	189	16.39%
2023/03/20	6	30.14	2	30.25	30.25	4	179	2.23%
2023/03/17	14	30.11	9	30.26	30.10	5	180	2.78%
2023/03/16	3	30.05	23	30.03	29.70	-20	176	-11.30%
2023/03/15	46	30.01	0	0.00	29.95	46	176	26.03%
2023/03/14	8	29.65	2	29.80	29.80	6	171	3.49%
2023/03/13	16	29.46	2	29.55	29.65	14	171	8.16%
2023/03/10	12	29.55	16	29.57	29.65	-4	170	-2.35%
2023/03/09	9	29.89	19	30.09	29.85	-10	168	-5.94%
2023/03/08	26	29.89	3	29.95	29.95	23	163	14.03%
2023/03/07	16	30.25	0	0.00	30.10	16	154	10.36%
2023/03/06	13	29.85	7	30.03	30.05	6	150	3.98%
2023/03/03	11	29.41	4	29.50	29.50	7	143	4.88%
2023/03/02	17	29.29	4	29.35	29.25	13	144	9.00%
2023/03/01	59	29.34	0	0.00	29.30	59	140	42.04%
2023/02/24	19	29.21	2	29.20	29.15	17	137	12.35%
2023/02/23	15	29.07	13	29.13	28.80	2	133	1.50%
2023/02/22	17	28.46	21	28.85	28.75	-4	130	-3.07%
2023/02/21	1	28.20	0	0.00	28.15	1	126	0.79%
2023/02/16	0	0.00	1	28.20	28.10	-1	127	-0.78%
2023/02/15	0	0.00	7	28.04	27.95	-7	132	-5.29%
2023/02/14	6	28.15	1	28.10	28.10	5	132	3.77%
2023/02/13	0	0.00	9	27.90	27.95	-9	133	-6.74%
2023/02/10	1	27.90	12	28.03	27.85	-11	135	-8.10%
2023/02/09	0	0.00	7	28.15	28.00	-7	137	-5.07%
2023/02/08	1	28.50	2	28.45	28.40	-1	137	-0.73%
2023/02/07	16	28.38	0	0.00	28.35	16	138	11.57%
2023/02/06	20	28.23	3	28.28	28.30	17	141	12.00%
2023/02/03	4	28.24	0	0.00	28.20	4	141	2.83%
2023/02/02	11	28.22	0	0.00	28.20	11	139	7.91%
2023/02/01	6	28.12	0	0.00	28.15	6	138	4.33%
2023/01/31	12	28.18	0	0.00	28.10	12	137	8.71%
2023/01/30	7	28.13	0	0.00	28.10	7	139	5.01%
2023/01/17	1	27.95	2	28.05	28.05	-1	138	-0.72%
2023/01/16	24	27.89	0	0.00	27.95	24	139	17.17%
2023/01/13	4	27.65	1	27.75	27.65	3	141	2.12%
2023/01/12	0	0.00	13	27.81	27.70	-13	141	-9.17%
2023/01/11	6	28.12	5	28.17	28.00	1	143	0.70%
2023/01/10	15	28.00	1	28.20	28.05	14	146	9.56%
2023/01/09	39	28.00	2	27.95	27.95	37	145	25.47%
2023/01/06	35	27.83	1	27.80	27.80	34	145	23.29%
2023/01/05	1	27.50	2	27.65	27.50	-1	146	-0.68%
2023/01/04	3	27.50	1	27.60	27.50	2	151	1.32%
2023/01/03	35	27.56	3	27.45	27.55	32	154	20.65%
2022/12/30	0	0.00	3	27.43	27.50	-3	155	-1.93%
2022/12/29	0	0.00	9	27.35	27.35	-9	155	-5.78%
2022/12/28	7	27.53	13	27.45	27.35	-6	157	-3.81%
2022/12/27	1	27.00	0	0.00	27.05	1	155	0.64%
2022/12/23	2	27.00	8	27.09	26.95	-6	155	-3.86%
2022/12/22	16	27.15	0	0.00	27.30	16	155	10.28%
2022/12/21	2	27.13	1	27.15	27.15	1	154	0.65%
2022/12/20	5	26.93	6	27.08	26.85	-1	153	-0.65%
2022/12/19	11	26.89	0	0.00	26.85	11	153	7.14%
2022/12/16	1	27.10	1	27.35	27.10	0	155	0.00%
2022/12/15	7	27.28	4	27.23	27.30	3	155	1.93%
2022/12/14	11	27.29	3	27.23	27.30	8	158	5.05%
2022/12/13	0	0.00	2	27.10	27.15	-2	160	-1.24%
2022/12/12	0	0.00	5	26.87	26.90	-5	161	-3.10%
2022/12/09	12	27.07	0	0.00	27.00	12	161	7.43%
2022/12/08	4	26.51	2	26.60	26.50	2	160	1.25%
2022/12/07	12	26.58	54	26.50	26.55	-42	160	-26.20%
2022/12/06	4	26.80	2	26.90	26.70	2	159	1.26%
2022/12/05	10	26.92	5	26.94	26.90	5	159	3.14%
2022/12/02	8	26.98	3	26.92	26.95	5	158	3.16%
2022/12/01	7	27.01	41	26.98	27.05	-34	160	-21.20%
2022/11/30	11	26.91	3	26.95	27.00	8	160	4.97%
2022/11/29	0	0.00	6	26.73	26.85	-6	161	-3.70%
2022/11/28	0	0.00	17	26.67	26.65	-17	161	-10.52%
2022/11/25	1	26.85	8	27.01	26.85	-7	162	-4.31%
2022/11/24	31	27.21	1	27.40	27.15	30	164	18.20%
2022/11/23	5	26.83	1	26.95	26.80	4	165	2.42%
2022/11/22	0	0.00	10	26.91	26.75	-10	164	-6.09%
2022/11/21	26	26.70	2	26.90	26.90	24	167	14.37%
2022/11/18	4	27.20	0	0.00	27.30	4	169	2.35%
2022/11/17	5	27.13	0	0.00	27.30	5	169	2.96%
2022/11/16	9	27.16	23	27.28	27.05	-14	169	-8.27%
2022/11/15	3	27.58	17	27.61	27.35	-14	167	-8.34%
2022/11/14	21	27.67	7	27.63	27.40	14	166	8.41%
2022/11/11	6	27.17	18	27.25	27.40	-12	167	-7.15%
2022/11/10	3	27.02	3	27.08	27.10	0	164	0.00%
2022/11/09	11	27.15	18	27.45	27.25	-7	165	-4.24%
2022/11/08	69	27.59	0	0.00	27.50	69	163	42.14%
2022/11/07	42	27.29	0	0.00	27.40	42	162	25.79%
2022/11/04	6	26.83	8	26.84	27.00	-2	161	-1.24%
2022/11/03	21	26.71	1	26.90	26.85	20	159	12.52%
2022/11/02	22	26.38	0	0.00	26.65	22	159	13.78%
2022/11/01	59	25.86	0	0.00	26.10	59	155	37.86%
2022/10/31	14	25.50	1	25.50	25.50	13	155	8.38%
2022/10/28	3	25.37	5	25.54	25.30	-2	155	-1.28%
2022/10/27	6	25.65	1	25.85	25.60	5	155	3.21%
2022/10/26	9	25.70	1	25.60	25.60	8	155	5.16%
2022/10/25	2	25.55	2	25.53	25.55	0	152	0.00%
2022/10/24	3	25.50	11	25.61	25.50	-8	152	-5.26%
2022/10/21	1	25.30	9	25.32	25.35	-8	151	-5.26%
2022/10/20	3	25.38	8	25.54	25.55	-5	149	-3.34%
2022/10/19	10	25.76	1	25.80	25.70	9	148	6.06%
2022/10/18	30	25.60	0	0.00	25.55	30	146	20.53%
2022/10/17	1	25.00	3	24.82	25.00	-2	141	-1.41%
2022/10/14	33	24.68	0	0.00	24.95	33	141	23.32%
2022/10/13	0	0.00	63	24.88	24.50	-63	139	-45.32%
2022/10/12	16	25.35	26	25.34	25.15	-10	138	-7.21%
2022/10/11	16	25.57	36	25.78	25.30	-20	133	-15.04%
2022/10/07	5	25.26	0	0.00	25.10	5	129	3.86%
2022/10/06	3	25.37	0	0.00	25.55	3	130	2.31%
2022/10/05	8	25.46	1	25.60	25.50	7	129	5.40%
2022/10/04	4	25.26	2	25.15	25.30	2	126	1.58%
2022/10/03	2	24.85	1	24.80	24.85	1	124	0.80%
2022/09/30	2	24.83	3	24.70	24.90	-1	126	-0.79%
2022/09/29	4	25.00	8	25.25	25.15	-4	126	-3.16%
2022/09/28	1	24.75	20	24.84	24.75	-19	128	-14.81%
2022/09/27	3	25.02	4	25.14	25.15	-1	129	-0.77%
2022/09/26	2	24.90	25	25.04	24.90	-23	130	-17.60%
2022/09/23	1	26.00	27	25.57	25.70	-26	132	-19.67%
2022/09/22	0	0.00	21	25.79	25.80	-21	133	-15.75%
2022/09/21	9	26.26	4	26.35	26.05	5	132	3.76%
2022/09/20	12	26.08	3	26.02	26.15	9	131	6.87%
2022/09/19	2	25.80	11	25.90	25.80	-9	130	-6.89%
2022/09/16	0	0.00	12	26.28	26.05	-12	132	-9.06%
2022/09/15	2	26.15	4	26.28	26.40	-2	132	-1.51%
2022/09/14	6	25.91	6	26.03	25.90	0	134	0.00%
2022/09/13	3	25.87	1	25.75	26.10	2	137	1.45%
2022/09/12	1	25.55	1	25.70	25.70	0	140	0.00%
2022/09/08	0	0.00	3	25.55	25.55	-3	145	-2.07%
2022/09/07	0	0.00	43	25.32	25.30	-43	149	-28.76%
2022/09/06	0	0.00	55	25.71	25.60	-55	152	-36.17%
2022/09/05	0	0.00	43	25.96	25.90	-43	155	-27.57%
2022/09/02	0	0.00	6	26.11	26.10	-6	155	-3.85%
2022/09/01	0	0.00	2	26.10	26.15	-2	158	-1.26%
2022/08/31	6	26.21	2	26.30	26.25	4	159	2.51%
2022/08/30	20	26.52	1	26.30	26.60	19	159	11.89%
2022/08/29	3	26.25	11	26.28	26.30	-8	161	-4.96%
2022/08/26	3	26.75	0	0.00	26.45	3	164	1.83%
2022/08/25	30	26.91	2	26.80	26.85	28	165	16.90%
2022/08/24	7	26.61	0	0.00	26.55	7	166	4.20%
2022/08/23	7	26.39	4	26.54	26.55	3	166	1.80%
2022/08/22	1	26.35	4	26.44	26.40	-3	169	-1.77%
2022/08/19	13	26.46	0	0.00	26.45	13	170	7.63%
2022/08/18	12	26.43	1	26.40	26.35	11	173	6.33%
2022/08/17	9	26.66	0	0.00	26.50	9	176	5.09%
2022/08/16	14	26.59	1	26.60	26.60	13	179	7.24%
2022/08/15	3	26.30	1	26.40	26.55	2	185	1.08%
2022/08/12	18	26.37	1	26.45	26.45	17	187	9.07%
2022/08/11	4	26.14	3	26.33	26.10	1	190	0.53%
2022/08/09	3	25.97	1	26.10	25.90	2	197	1.01%
2022/08/08	0	0.00	8	26.00	26.20	-8	198	-4.04%
2022/08/05	45	26.13	2	26.10	26.05	43	204	21.04%
2022/08/04	34	25.91	4	25.90	25.90	30	207	14.49%
2022/08/03	36	25.79	3	25.72	25.80	33	209	15.73%
2022/08/02	1	25.65	7	25.60	25.65	-6	213	-2.81%
2022/08/01	3	25.72	2	25.85	25.70	1	215	0.46%
2022/07/28	5	25.67	12	25.76	25.85	-7	223	-3.13%
2022/07/27	10	25.38	0	0.00	25.50	10	225	4.43%
2022/07/26	2	25.48	1	25.60	25.50	1	228	0.44%
2022/07/25	13	25.53	0	0.00	25.60	13	232	5.58%
2022/07/22	2	25.45	2	25.68	25.45	0	235	0.00%
2022/07/21	2	25.55	10	25.54	25.70	-8	235	-3.39%
2022/07/20	3	25.35	2	25.70	25.35	1	236	0.42%
2022/07/19	1	25.50	2	25.63	25.50	-1	238	-0.42%
2022/07/18	4	25.31	4	25.38	25.30	0	239	0.00%
2022/07/15	9	25.25	2	25.38	25.20	7	248	2.82%
2022/07/14	5	24.91	3	24.88	25.15	2	248	0.81%
2022/07/13	1	24.85	10	25.09	24.85	-9	248	-3.62%
2022/07/12	2	24.78	13	24.70	24.70	-11	250	-4.40%
2022/07/11	5	25.00	6	25.24	25.00	-1	255	-0.39%
2022/07/08	13	25.16	4	25.25	25.35	9	258	3.48%
2022/07/07	10	24.63	5	24.64	24.80	5	258	1.93%
2022/07/06	8	24.48	16	24.48	24.25	-8	259	-3.08%
2022/07/05	17	24.81	17	25.14	24.80	0	259	0.00%
2022/07/04	2	24.85	14	24.95	25.10	-12	259	-4.63%
2022/07/01	10	24.55	74	24.59	24.50	-64	261	-24.44%
2022/06/30	4	24.99	39	25.33	24.95	-35	259	-13.47%
2022/06/29	0	0.00	27	26.01	26.00	-27	261	-10.34%
2022/06/28	2	26.30	16	26.39	26.30	-14	263	-5.32%
2022/06/27	4	26.16	4	26.21	26.55	0	266	0.00%
2022/06/24	1	25.90	31	26.22	25.90	-30	266	-11.25%
2022/06/23	9	26.15	26	26.31	26.45	-17	265	-6.39%
2022/06/22	6	26.53	41	26.52	26.50	-35	265	-13.19%
2022/06/21	24	27.96	1	28.10	28.10	23	263	8.72%
2022/06/20	4	27.63	29	27.74	27.55	-25	262	-9.54%
2022/06/17	6	27.80	14	27.87	27.80	-8	257	-3.11%
2022/06/16	11	28.74	22	28.90	28.35	-11	253	-4.34%
2022/06/15	34	28.98	3	29.08	28.90	31	250	12.40%
2022/06/14	10	28.60	23	28.61	28.70	-13	247	-5.25%
2022/06/13	2	28.50	2	28.53	28.55	0	243	0.00%
2022/06/10	18	28.83	2	28.95	28.95	16	243	6.57%
2022/06/09	0	0.00	2	28.85	28.85	-2	241	-0.83%
2022/06/08	2	28.30	29	28.35	28.35	-27	238	-11.34%
2022/06/07	0	0.00	43	28.20	28.40	-43	236	-18.19%
2022/06/06	1	28.30	34	28.35	28.35	-33	233	-14.11%
2022/06/02	0	0.00	22	28.66	28.45	-22	233	-9.40%
2022/06/01	4	28.86	5	28.75	28.60	-1	234	-0.43%
2022/05/31	1	28.60	0	0.00	28.50	1	233	0.43%
2022/05/30	17	28.79	3	28.75	28.75	14	236	5.93%
2022/05/27	5	28.62	1	28.75	28.75	4	247	1.62%
2022/05/26	19	28.49	2	28.58	28.55	17	251	6.75%
2022/05/25	27	28.49	3	28.40	28.35	24	248	9.68%
2022/05/24	8	28.83	7	28.80	28.40	1	246	0.41%
2022/05/23	33	28.42	8	28.80	28.80	25	244	10.20%
2022/05/20	11	28.22	0	0.00	28.25	11	239	4.60%
2022/05/19	30	28.27	0	0.00	28.30	30	237	12.65%
2022/05/18	43	28.30	7	28.06	28.30	36	232	15.47%
2022/05/17	18	28.24	27	28.21	27.90	-9	231	-3.89%
2022/05/16	2	28.80	5	28.46	28.30	-3	232	-1.29%
2022/05/13	37	28.47	4	28.80	28.80	33	230	14.34%
2022/05/12	14	27.94	4	27.90	27.95	10	224	4.45%
2022/05/11	31	27.89	3	27.82	27.90	28	223	12.55%
2022/05/10	14	27.97	9	27.92	27.75	5	217	2.29%
2022/05/09	1	29.25	39	28.60	28.35	-38	214	-17.70%
2022/05/06	6	29.18	3	29.37	29.40	3	211	1.42%
2022/05/05	28	29.40	5	29.40	29.50	23	209	10.97%
2022/05/04	18	29.49	2	29.48	29.50	16	205	7.78%
2022/05/03	4	28.91	4	29.00	29.15	0	203	0.00%
2022/04/29	15	28.84	0	0.00	29.00	15	203	7.38%
2022/04/28	7	28.61	0	0.00	28.65	7	201	3.48%
2022/04/27	1	28.20	18	27.99	28.50	-17	201	-8.44%
2022/04/26	3	28.37	13	28.58	28.45	-10	202	-4.93%
2022/04/25	1	28.60	16	28.73	28.65	-15	203	-7.36%
2022/04/22	0	0.00	6	29.54	29.45	-6	202	-2.97%
2022/04/21	29	29.30	5	29.84	29.60	24	202	11.87%
2022/04/20	6	28.92	5	29.01	28.85	1	197	0.51%
2022/04/19	0	0.00	3	29.02	28.90	-3	198	-1.51%
2022/04/18	2	28.90	23	28.71	28.90	-21	202	-10.35%
2022/04/15	6	28.80	17	28.93	28.80	-11	208	-5.27%
2022/04/14	6	28.60	2	28.75	28.70	4	209	1.91%
2022/04/13	2	28.15	0	0.00	28.15	2	210	0.95%
2022/04/12	0	0.00	7	27.74	28.10	-7	215	-3.25%
2022/04/11	11	27.99	10	28.07	27.95	1	220	0.45%
2022/04/08	14	28.15	2	28.23	28.20	12	222	5.41%
2022/04/07	5	28.39	33	28.39	28.10	-28	225	-12.43%
2022/04/06	6	28.57	1	28.75	28.65	5	230	2.17%
2022/04/01	13	28.87	9	28.84	28.85	4	236	1.69%
2022/03/30	11	28.90	3	28.95	28.95	8	245	3.26%
2022/03/29	9	28.53	3	28.60	28.60	6	244	2.46%
2022/03/28	3	28.30	0	0.00	28.35	3	242	1.24%
2022/03/25	1	28.50	2	28.65	28.40	-1	243	-0.41%
2022/03/24	8	28.57	0	0.00	28.65	8	244	3.28%
2022/03/23	10	28.51	2	28.50	28.50	8	245	3.26%
2022/03/22	5	28.44	0	0.00	28.40	5	247	2.02%
2022/03/21	5	28.43	2	28.45	28.50	3	249	1.20%
2022/03/18	5	28.25	2	28.35	28.35	3	251	1.19%
2022/03/17	40	28.09	4	28.26	28.30	36	252	14.24%
2022/03/16	4	27.71	9	27.63	27.70	-5	250	-1.99%
2022/03/15	5	27.94	15	27.94	27.85	-10	251	-3.97%
2022/03/14	3	28.10	0	0.00	28.15	3	252	1.19%
2022/03/11	7	27.91	2	27.90	27.85	5	254	1.96%
2022/03/10	5	27.92	3	28.10	28.00	2	257	0.78%
2022/03/09	11	27.76	8	27.68	27.75	3	258	1.16%
2022/03/08	33	27.83	24	27.63	27.70	9	261	3.44%
2022/03/07	37	27.69	53	27.66	27.75	-16	261	-6.11%
2022/03/04	30	28.42	17	28.46	28.25	13	259	5.01%
2022/03/03	23	28.51	16	28.59	28.50	7	263	2.66%
2022/03/02	55	28.03	9	28.54	28.55	46	266	17.26%
2022/03/01	58	27.56	4	27.45	27.60	54	257	21.01%
2022/02/25	2	27.05	8	27.05	27.05	-6	256	-2.34%
2022/02/24	0	0.00	22	26.99	26.85	-22	265	-8.30%
2022/02/23	18	27.21	0	0.00	27.20	18	268	6.70%
2022/02/22	1	27.05	9	27.07	27.20	-8	268	-2.98%
2022/02/21	3	27.30	2	27.20	27.35	1	279	0.36%
2022/02/18	3	27.05	9	27.05	27.20	-6	284	-2.11%
2022/02/17	17	27.16	40	27.17	27.10	-23	293	-7.85%
2022/02/16	18	27.29	40	27.19	27.20	-22	300	-7.33%
2022/02/15	5	27.17	8	27.09	27.20	-3	307	-0.98%
2022/02/14	3	26.98	10	27.04	27.00	-7	327	-2.14%
2022/02/11	8	27.19	6	27.11	27.35	2	363	0.55%
2022/02/10	3	26.90	1	26.90	27.05	2	384	0.52%
2022/02/09	11	26.89	14	26.83	26.95	-3	418	-0.72%
2022/02/08	3	26.70	7	26.77	26.90	-4	539	-0.74%
2022/02/07	0	0.00	46	26.46	26.60	-46	592	-7.76%
2022/01/26	3	26.65	7	26.64	26.60	-4	629	-0.64%
2022/01/25	6	26.55	25	26.61	26.55	-19	632	-3.01%
2022/01/24	12	26.87	18	26.78	26.90	-6	634	-0.95%
2022/01/21	5	27.01	10	27.04	27.00	-5	633	-0.79%
2022/01/20	1	27.20	7	27.00	27.20	-6	639	-0.94%
2022/01/19	9	26.91	11	27.00	27.00	-2	637	-0.31%
2022/01/18	6	27.10	5	27.14	27.10	1	636	0.16%
2022/01/17	4	26.83	0	0.00	27.10	4	636	0.63%
2022/01/14	7	26.59	24	26.75	26.85	-17	637	-2.67%
2022/01/13	6	27.15	9	27.28	27.15	-3	636	-0.47%
2022/01/12	4	27.33	11	27.38	27.40	-7	635	-1.10%
2022/01/11	5	27.40	17	27.47	27.30	-12	636	-1.89%
2022/01/10	23	27.37	0	0.00	27.50	23	633	3.63%
2022/01/07	8	27.36	60	27.62	27.30	-52	627	-8.29%
2022/01/06	11	27.88	24	27.90	27.90	-13	624	-2.08%
2022/01/05	7	28.07	37	28.10	28.05	-30	622	-4.82%
2022/01/04	21	28.24	15	28.31	28.40	6	619	0.97%
2022/01/03	4	28.30	49	28.54	28.30	-45	614	-7.32%
2021/12/30	0	0.00	11	28.80	28.85	-11	614	-1.79%
2021/12/29	47	28.93	10	28.93	28.90	37	615	6.01%
2021/12/28	8	28.35	24	28.67	28.35	-16	610	-2.62%
2021/12/27	11	28.66	19	28.84	29.10	-8	607	-1.32%
2021/12/24	31	28.69	22	28.96	28.60	9	607	1.48%
2021/12/23	4	28.25	2	28.30	28.25	2	602	0.33%
2021/12/22	20	28.28	5	28.27	28.35	15	607	2.47%
2021/12/21	6	27.75	14	27.86	28.15	-8	610	-1.31%
2021/12/20	3	27.72	5	27.81	27.85	-2	614	-0.33%
2021/12/17	21	28.28	8	28.18	27.95	13	618	2.10%
2021/12/16	27	28.14	15	28.21	28.10	12	624	1.92%
2021/12/15	6	27.79	3	27.92	27.85	3	628	0.48%
2021/12/14	0	0.00	47	27.76	27.75	-47	648	-7.25%
2021/12/13	2	27.85	10	27.90	28.20	-8	650	-1.23%
2021/12/10	7	27.86	3	27.95	27.80	4	651	0.61%
2021/12/09	1	27.95	25	28.07	27.95	-24	656	-3.66%
2021/12/08	2	28.20	10	28.34	28.20	-8	659	-1.21%
2021/12/07	7	28.39	38	28.51	28.40	-31	661	-4.68%
2021/12/06	2	28.25	48	28.46	28.65	-46	661	-6.96%
2021/12/03	14	28.21	16	28.20	28.20	-2	661	-0.30%
2021/12/02	17	28.23	70	28.24	28.15	-53	662	-8.00%
2021/12/01	39	28.00	73	28.49	28.80	-34	664	-5.12%
2021/11/30	28	28.48	40	28.63	28.45	-12	665	-1.80%
2021/11/29	77	27.31	25	27.68	27.90	52	666	7.81%
2021/11/26	4	27.80	64	28.17	27.80	-60	665	-9.02%
2021/11/25	29	28.74	11	28.81	28.60	18	663	2.71%
2021/11/24	13	28.93	41	28.91	28.95	-28	659	-4.24%
2021/11/23	5	29.00	71	29.39	29.00	-66	662	-9.96%
2021/11/22	29	29.81	24	29.85	29.70	5	661	0.76%
2021/11/19	16	29.23	9	29.35	29.20	7	660	1.06%
2021/11/18	52	29.09	35	29.27	29.20	17	659	2.58%
2021/11/17	72	29.67	2	29.65	29.70	70	653	10.72%
2021/11/16	40	29.87	37	30.16	29.65	3	650	0.46%
2021/11/15	79	30.30	28	30.16	30.25	51	644	7.91%
2021/11/12	53	30.08	92	30.21	30.05	-39	636	-6.13%
2021/11/11	208	29.63	76	29.64	29.60	132	633	20.83%	大買/鉅額交易
2021/11/10	217	31.39	267	31.64	30.20	-50	619	-8.07%	大買/大賣/
2021/11/09	221	30.25	192	30.25	30.45	29	589	4.92%	大買/大賣/
2021/11/08	257	30.82	192	31.71	29.90	65	574	11.31%	大買/大賣/
2021/11/05	270	31.82	305	32.30	32.20	-35	545	-6.41%	大買/大賣/
2021/11/04	71	30.74	136.1	31.05	31.75	-65.1	431	-15.09%	大賣/
2021/11/03	97	27.97	94	28.50	28.90	3	383	0.78%
2021/11/02	10	26.72	14	26.83	26.70	-4	379	-1.05%
2021/11/01	12	27.20	11	27.05	27.10	1	446	0.22%
2021/10/29	11	26.62	14	26.49	26.65	-3	449	-0.67%
2021/10/28	48	27.14	74	26.90	26.55	-26	451	-5.76%
2021/10/27	2	25.95	11	26.05	26.05	-9	451	-1.99%
2021/10/26	6	26.11	20	26.07	26.05	-14	456	-3.07%
2021/10/25	8	25.49	13	25.53	25.60	-5	456	-1.10%
2021/10/22	6	25.67	7	25.86	25.50	-1	458	-0.22%
2021/10/21	2	25.70	12	25.92	25.70	-10	459	-2.18%
2021/10/20	38	26.01	6	25.82	26.10	32	460	6.95%
2021/10/19	2	25.60	22	25.63	25.60	-20	458	-4.36%
2021/10/18	5	25.50	27	25.78	25.50	-22	460	-4.77%
2021/10/15	1	26.10	0	0.00	26.10	1	461	0.22%
2021/10/14	0	0.00	15	25.90	26.05	-15	461	-3.25%
2021/10/13	1	25.85	28	26.28	25.85	-27	460	-5.86%
2021/10/12	3	26.82	24	26.71	26.65	-21	461	-4.55%
2021/10/08	33	26.89	3	26.68	26.70	30	463	6.47%
2021/10/07	0	0.00	11	26.50	26.55	-11	463	-2.37%
2021/10/06	15	26.40	6	26.38	26.50	9	462	1.95%
2021/10/05	14	25.63	6	25.77	26.05	8	460	1.74%
2021/10/04	18	25.88	12	25.83	25.70	6	459	1.31%
2021/10/01	5	26.60	30	26.32	25.95	-25	456	-5.47%
2021/09/30	9	26.53	15	26.66	26.60	-6	452	-1.33%
2021/09/29	20	26.94	15	26.68	26.55	5	453	1.10%
2021/09/28	23	26.83	18	27.00	27.05	5	446	1.12%
2021/09/27	37	27.06	13	26.98	27.00	24	441	5.43%
2021/09/24	8	26.73	16	26.88	26.95	-8	437	-1.83%
2021/09/23	76	26.50	11	26.62	26.90	65	433	15.01%
2021/09/22	33	26.13	19	26.01	25.70	14	425	3.29%
2021/09/17	27	27.41	98	27.30	26.50	-71	418	-16.96%
2021/09/16	11	26.25	10	26.51	26.55	1	400	0.25%
2021/09/15	1	26.30	6	26.35	26.45	-5	396	-1.26%
2021/09/14	19	26.36	9	26.37	26.30	10	395	2.53%
2021/09/13	7	25.91	6	26.30	25.80	1	390	0.26%
2021/09/10	1	25.70	3	26.05	25.95	-2	386	-0.52%
2021/09/09	19	25.67	5	25.67	25.65	14	382	3.66%
2021/09/08	0	0.00	11	25.59	25.45	-11	382	-2.88%
2021/09/07	11	25.24	2	25.63	25.70	9	380	2.36%
2021/09/06	2	25.83	29	25.71	25.25	-27	379	-7.12%
2021/09/03	19	26.01	3	26.00	26.00	16	372	4.30%
2021/09/02	10	25.72	12	25.72	25.70	-2	368	-0.54%
2021/09/01	13	25.87	1	25.75	25.75	12	366	3.27%
2021/08/31	41	25.44	0	0.00	25.55	41	360	11.39%
2021/08/30	6	25.28	2	25.33	25.50	4	356	1.12%
2021/08/27	54	25.21	6	24.91	24.90	48	356	13.47%
2021/08/26	4	25.55	10	25.55	25.50	-6	349	-1.72%
2021/08/25	6	24.92	8	25.28	25.50	-2	341	-0.59%
2021/08/24	11	24.55	1	24.70	24.55	10	334	2.99%
2021/08/23	51	24.60	4	24.64	24.70	47	332	14.14%
2021/08/20	13	24.05	10	24.23	24.15	3	328	0.91%
2021/08/19	13	24.22	11	24.23	24.00	2	326	0.61%
2021/08/18	18	24.22	2	24.08	24.40	16	322	4.97%
2021/08/17	13	24.28	5	24.37	24.00	8	319	2.50%
2021/08/16	23	24.20	34	24.23	24.40	-11	310	-3.54%
2021/08/13	4	24.25	18	24.81	23.90	-14	304	-4.59%
2021/08/12	13	25.00	21	25.12	24.80	-8	297	-2.69%
2021/08/11	5	25.75	39	25.76	25.75	-34	289	-11.76%
2021/08/10	0	0.00	19	26.02	26.35	-19	285	-6.66%
2021/08/09	23	25.32	8	25.47	25.60	15	280	5.35%
2021/08/06	51	26.01	107	26.38	25.20	-56	276	-20.26%	大賣/
2021/08/05	215	27.85	96	27.84	26.25	119	244	48.72%	大買/鉅額交易
2021/08/04	24	25.44	4	25.80	25.80	20	179	11.17%
2021/08/03	39	25.31	2	25.30	25.30	37	176	20.96%
2021/08/02	27	25.26	14	25.23	25.35	13	175	7.42%
2021/07/30	38	24.67	2	24.70	24.75	36	168	21.31%
2021/07/29	43	24.44	2	24.45	24.45	41	165	24.72%
2021/07/28	3	24.05	44	24.06	24.00	-41	164	-24.96%
2021/07/27	0	0.00	8	24.54	24.30	-8	163	-4.91%
2021/07/26	6	24.50	3	24.62	24.50	3	163	1.84%
2021/07/23	1	24.35	3	24.37	24.40	-2	162	-1.23%
2021/07/22	23	24.34	5	24.35	24.30	18	168	10.67%
2021/07/21	5	25.25	5	25.29	25.35	0	167	0.00%
2021/07/20	0	0.00	2	25.30	25.30	-2	165	-1.21%
2021/07/19	30	25.28	1	25.30	25.30	29	162	17.80%
2021/07/16	12	25.18	5	25.30	25.15	7	163	4.27%
2021/07/15	13	25.16	6	25.33	25.30	7	160	4.36%
2021/07/14	4	25.10	7	25.20	25.15	-3	158	-1.90%
2021/07/13	10	25.04	5	25.15	25.20	5	159	3.14%
2021/07/12	4	25.20	2	25.15	25.15	2	160	1.24%
2021/07/09	16	24.78	3	24.80	24.90	13	160	8.09%
2021/07/08	9	24.73	3	24.82	24.85	6	164	3.64%
2021/07/07	9	24.31	1	24.55	24.55	8	171	4.67%
2021/07/06	7	24.29	2	24.45	24.45	5	173	2.88%
2021/07/05	24	24.31	2	24.43	24.40	22	176	12.46%
2021/07/02	10	24.22	1	24.30	24.30	9	179	5.01%
2021/07/01	6	24.15	2	24.23	24.25	4	179	2.23%
2021/06/30	11	24.22	1	24.30	24.30	10	180	5.53%
2021/06/29	4	23.94	7	24.06	24.10	-3	182	-1.64%
2021/06/28	8	24.06	0	0.00	24.05	8	183	4.37%
2021/06/25	13	24.17	6	24.20	24.15	7	185	3.78%
2021/06/24	3	24.08	0	0.00	24.05	3	184	1.63%
2021/06/23	8	24.06	0	0.00	24.05	8	184	4.33%
2021/06/22	1	23.95	4	24.00	24.00	-3	185	-1.62%
2021/06/21	0	0.00	5	24.13	24.00	-5	186	-2.69%
2021/06/18	1	24.20	5	24.20	24.40	-4	188	-2.12%
2021/06/17	0	0.00	2	24.25	24.35	-2	193	-1.04%
2021/06/16	1	24.05	1	24.25	24.25	0	196	0.00%
2021/06/15	0	0.00	14	24.19	24.30	-14	201	-6.95%
2021/06/11	0	0.00	1	24.25	24.20	-1	205	-0.49%
2021/06/08	0	0.00	12	24.05	24.10	-12	210	-5.70%
2021/06/04	0	0.00	1	24.10	24.10	-1	212	-0.47%
2021/06/03	3	23.93	2	23.93	23.95	1	211	0.47%
2021/06/02	1	23.85	0	0.00	23.95	1	210	0.48%
2021/06/01	1	23.70	0	0.00	23.95	1	209	0.48%
2021/05/31	1	23.85	0	0.00	23.70	1	211	0.47%
2021/05/28	0	0.00	1	23.95	23.95	-1	212	-0.47%
2021/05/27	0	0.00	1	23.90	23.90	-1	211	-0.47%
2021/05/24	1	23.65	0	0.00	23.80	1	221	0.45%
2021/05/21	14	23.53	4	23.49	23.65	10	222	4.50%
2021/05/20	5	23.42	0	0.00	23.30	5	222	2.24%
2021/05/19	11	23.40	9	23.37	23.50	2	226	0.88%
2021/05/18	32	23.23	6	23.53	23.50	26	228	11.37%
2021/05/17	16	22.81	13	22.91	23.00	3	230	1.30%
2021/05/14	2	23.53	29	23.53	23.50	-27	231	-11.65%
2021/05/13	14	23.37	11	23.57	23.55	3	232	1.29%
2021/05/12	14	23.76	37	23.59	23.35	-23	231	-9.92%
2021/05/11	5	24.44	10	24.49	24.40	-5	230	-2.17%
2021/05/10	2	24.85	17	24.91	24.70	-15	229	-6.54%
2021/05/07	8	25.08	9	24.99	25.00	-1	232	-0.43%
2021/05/06	10	25.00	18	24.91	24.70	-8	232	-3.44%
2021/05/05	2	24.58	19	24.62	24.75	-17	233	-7.27%
2021/05/04	5	24.61	64	24.74	24.60	-59	233	-25.22%
2021/05/03	9	25.42	34	25.48	25.30	-25	233	-10.72%
2021/04/29	3	25.35	2	25.53	25.50	1	233	0.43%
2021/04/28	48	25.70	6	25.55	25.50	42	232	18.08%
2021/04/27	19	25.45	1	25.40	25.40	18	227	7.92%
2021/04/26	85	25.23	77	25.20	25.25	8	230	3.47%
2021/04/23	5	25.00	5	25.06	25.10	0	230	0.00%
2021/04/22	1	25.20	12	25.14	25.05	-11	232	-4.74%
2021/04/21	2	25.20	2	25.28	25.20	0	230	0.00%
2021/04/20	14	25.30	0	0.00	25.40	14	232	6.03%
2021/04/19	2	25.18	1	25.15	25.25	1	236	0.42%
2021/04/16	22	25.06	6	25.15	25.15	16	234	6.82%
2021/04/15	0	0.00	10	25.06	25.10	-10	233	-4.28%
2021/04/14	0	0.00	33	24.85	24.80	-33	231	-14.24%
2021/04/13	2	25.20	23	25.23	25.10	-21	228	-9.21%
2021/04/12	5	25.05	4	25.16	25.20	1	220	0.45%
2021/04/09	15	25.07	9	25.18	25.00	6	218	2.74%
2021/04/08	4	24.86	4.4	24.90	24.95	-0.4	213	-0.19%
2021/04/07	2	24.65	0	0.00	24.75	2	212	0.94%
2021/03/31	5	24.26	0	0.00	24.45	5	214	2.33%
2021/03/30	5	24.28	0	0.00	24.30	5	216	2.31%
2021/03/29	11	24.29	0	0.00	24.40	11	214	5.13%
2021/03/26	9	24.26	0	0.00	24.30	9	217	4.13%
2021/03/25	10	24.22	1	24.25	24.25	9	218	4.12%
2021/03/24	6	24.21	1	24.40	24.20	5	219	2.28%
2021/03/22	10	24.36	6	24.59	24.60	4	219	1.82%
2021/03/19	14	24.27	7	24.29	24.35	7	216	3.24%
2021/03/18	10	24.19	0	0.00	24.30	10	213	4.68%
2021/03/17	4	24.24	0	0.00	24.30	4	209	1.91%
2021/03/15	0	0.00	2	24.00	24.30	-2	214	-0.93%
2021/03/12	0	0.00	1	24.00	23.90	-1	214	-0.47%
2021/03/11	4	23.85	2	23.95	24.00	2	213	0.94%
2021/03/10	0	0.00	7	23.87	23.95	-7	213	-3.28%
2021/03/09	0	0.00	13	23.78	23.85	-13	215	-6.04%
2021/03/08	0	0.00	21	23.82	23.75	-21	218	-9.60%
2021/03/05	0	0.00	22	23.76	23.85	-22	222	-9.88%
2021/03/04	0	0.00	35	23.76	23.75	-35	225	-15.54%
2021/03/03	1	23.85	33	23.87	23.90	-32	224	-14.26%
2021/03/02	2	23.85	28	23.98	23.85	-26	224	-11.59%
2021/02/26	1	23.90	12	23.92	23.90	-11	225	-4.87%
2021/02/25	0	0.00	6	24.24	24.15	-6	224	-2.67%
2021/02/24	12	24.14	6	24.12	24.00	6	222	2.69%
2021/02/23	8	23.92	0	0.00	24.00	8	225	3.55%
2021/02/22	5	23.93	3	23.95	23.95	2	225	0.89%
2021/02/19	23	23.65	5	23.70	23.70	18	224	8.01%
2021/02/18	8	23.81	0	0.00	23.80	8	223	3.58%
2021/02/17	1	23.80	0	0.00	23.80	1	221	0.45%
2021/02/05	27	23.52	13	23.49	23.65	14	221	6.32%
2021/02/04	32	23.53	3	23.57	23.45	29	219	13.20%
2021/02/03	31	23.47	1	23.55	23.55	30	223	13.40%
2021/02/02	9	23.33	0	0.00	23.40	9	225	3.98%
2021/02/01	31	23.26	24	23.21	23.20	7	226	3.10%
2021/01/29	0	0.00	14	23.50	23.05	-14	226	-6.17%
2021/01/28	7	23.25	4	23.33	23.30	3	224	1.34%
2021/01/27	2	23.20	5	23.26	23.25	-3	226	-1.33%
2021/01/26	1	23.25	4	23.23	23.15	-3	228	-1.31%
2021/01/25	13	23.15	2	23.23	23.30	11	229	4.78%
2021/01/22	4	23.15	11	23.35	23.15	-7	238	-2.94%
2021/01/21	1	23.70	12	23.71	23.55	-11	237	-4.63%
2021/01/20	4	23.90	36	23.71	23.55	-32	237	-13.49%
2021/01/19	2	23.90	2	23.98	24.00	0	234	0.00%
2021/01/18	2	23.80	4	24.00	24.05	-2	229	-0.87%
2021/01/15	0	0.00	1	24.35	24.30	-1	230	-0.43%
2021/01/14	26	24.30	0	0.00	24.25	26	230	11.29%
2021/01/13	27	24.20	5	24.15	24.15	22	231	9.52%
2021/01/12	9	24.18	9	24.37	24.05	0	229	0.00%
2021/01/11	13	24.26	0	0.00	24.35	13	226	5.75%
2021/01/08	0	0.00	11	24.16	24.20	-11	224	-4.91%
2021/01/07	5	23.99	13	24.02	24.05	-8	221	-3.61%
2021/01/06	9	23.96	7	23.99	23.90	2	220	0.91%
2021/01/05	24	23.99	6	24.02	23.90	18	218	8.22%
2021/01/04	6	23.95	2	24.10	23.95	4	218	1.83%
2020/12/31	33	23.95	2	24.00	24.05	31	216	14.33%
2020/12/30	6	23.96	6	24.00	24.00	0	215	0.00%
2020/12/28	37	23.89	0	0.00	24.00	37	215	17.21%
2020/12/25	10	23.83	1	23.95	23.90	9	213	4.21%
2020/12/24	9	23.85	2	24.00	23.95	7	212	3.30%
2020/12/23	0	0.00	1	23.75	23.70	-1	209	-0.48%
2020/12/22	5	23.78	12	23.75	23.75	-7	209	-3.34%
2020/12/21	7	23.71	2	23.85	23.85	5	205	2.44%
2020/12/18	3	23.83	0	0.00	23.80	3	203	1.47%
2020/12/17	1	23.75	0	0.00	23.90	1	203	0.49%
2020/12/16	28	23.77	1	23.90	23.95	27	203	13.27%
2020/12/15	3	23.65	6	23.62	23.75	-3	200	-1.49%
2020/12/14	6	23.76	0	0.00	23.85	6	201	2.98%
2020/12/11	3	23.80	1	23.60	23.60	2	199	1.00%
2020/12/10	9	23.92	8	23.78	23.65	1	198	0.50%
2020/12/09	11	24.17	8	24.18	24.25	3	194	1.55%
2020/12/08	4	23.50	0	0.00	23.75	4	186	2.14%
2020/12/04	1	23.55	1	23.65	23.65	0	187	0.00%
2020/12/03	1	23.50	5	23.65	23.50	-4	187	-2.14%
2020/12/02	0	0.00	1	24.10	23.80	-1	186	-0.54%
2020/12/01	0	0.00	1	23.85	23.90	-1	182	-0.55%
2020/11/30	0	0.00	2	23.70	23.65	-2	179	-1.12%
2020/11/27	0	0.00	2	23.95	23.80	-2	177	-1.13%
2020/11/26	5	23.86	0	0.00	23.95	5	176	2.84%
2020/11/25	0	0.00	2	23.80	23.90	-2	177	-1.13%
2020/11/23	13	23.52	1	23.35	23.70	12	177	6.75%
2020/11/20	0	0.00	5	23.15	23.30	-5	177	-2.82%
2020/11/18	5	23.09	0	0.00	23.10	5	172	2.89%
2020/11/12	3	22.65	0	0.00	22.65	3	173	1.73%
2020/11/11	11	22.69	13	22.72	22.80	-2	174	-1.15%
2020/11/10	0	0.00	3	22.70	22.70	-3	171	-1.75%
2020/11/09	0	0.00	1	22.65	22.60	-1	173	-0.57%
2020/11/06	0	0.00	3	22.57	22.55	-3	171	-1.75%
2020/11/05	4	22.45	1	22.45	22.40	3	170	1.76%
2020/11/04	1	22.50	1	22.80	22.50	0	170	0.00%
2020/11/02	4	22.28	1	22.75	22.20	3	161	1.85%
2020/10/30	1	22.40	0	0.00	22.50	1	163	0.61%
2020/10/29	0	0.00	2	22.05	22.10	-2	154	-1.29%
2020/10/26	4	22.05	2	22.05	22.10	2	157	1.27%
2020/10/23	1	22.10	0	0.00	22.05	1	157	0.63%
2020/10/21	8	22.01	1	22.15	22.20	7	159	4.40%
2020/10/20	3	22.00	3	22.15	22.15	0	159	0.00%
2020/10/19	1	22.15	0	0.00	22.15	1	161	0.62%
2020/10/16	2	21.95	0	0.00	21.95	2	161	1.24%
2020/10/15	1	22.00	1	21.95	22.00	0	163	0.00%
2020/10/14	1	22.00	0	0.00	22.00	1	164	0.61%
2020/10/13	1	21.80	2	21.95	22.00	-1	166	-0.60%
2020/10/08	0	0.00	1	22.00	22.10	-1	191	-0.52%
2020/10/06	6	22.04	5	22.00	22.00	1	195	0.51%
2020/09/30	3	22.15	7	22.19	22.15	-4	197	-2.03%
2020/09/29	8	22.14	4	22.10	22.10	4	199	2.01%
2020/09/28	2	21.90	5	22.10	22.05	-3	199	-1.50%
2020/09/25	1	22.00	3	22.03	21.90	-2	200	-1.00%
2020/09/24	1	22.00	3	22.25	22.00	-2	203	-0.98%
2020/09/22	5	22.55	5	22.65	22.55	0	209	0.00%
2020/09/21	2	22.55	0	0.00	22.60	2	213	0.94%
2020/09/18	1	22.35	1	22.50	22.50	0	213	0.00%
2020/09/17	4	22.43	0	0.00	22.35	4	214	1.87%
2020/09/14	4	22.20	0	0.00	22.35	4	218	1.83%
2020/09/11	20	22.13	1	22.25	22.25	19	223	8.51%
2020/09/10	10	22.20	0	0.00	22.20	10	221	4.51%
2020/09/09	1	22.25	1	22.50	22.50	0	224	0.00%
2020/09/02	0	0.00	1	22.40	22.30	-1	238	-0.42%
2020/09/01	0	0.00	3	22.40	22.40	-3	245	-1.22%
2020/08/31	6	22.35	0	0.00	22.30	6	248	2.41%
2020/08/26	0	0.00	3	22.40	22.40	-3	249	-1.20%
2020/08/25	4	22.19	0	0.00	22.30	4	249	1.60%
2020/08/24	2	21.90	6	22.00	22.10	-4	253	-1.58%
2020/08/21	18	21.77	18	21.68	21.85	0	259	0.00%
2020/08/20	6	21.65	6	21.80	21.65	0	259	0.00%
2020/08/19	7	22.24	3	22.28	22.05	4	258	1.54%
2020/08/18	2	22.05	0	0.00	22.15	2	260	0.77%
2020/08/14	4	22.15	4	22.36	22.15	0	267	0.00%
2020/08/13	2	22.35	0	0.00	22.35	2	264	0.76%
2020/08/12	0	0.00	2	22.80	22.70	-2	258	-0.77%
2020/08/11	2	22.75	4	22.78	22.70	-2	260	-0.77%
2020/08/10	4	22.75	3	22.85	22.85	1	258	0.39%
2020/08/06	0	0.00	6	22.87	22.85	-6	261	-2.30%
2020/08/03	6	22.97	1	22.90	22.80	5	262	1.90%
2020/07/31	0	0.00	1.6	22.96	22.90	-1.6	267	-0.60%
2020/07/30	1	22.80	0	0.00	22.90	1	271	0.37%
2020/07/29	3	22.55	2	22.85	22.65	1	274	0.36%
2020/07/28	6	22.45	7	22.62	22.40	-1	279	-0.36%
2020/07/27	1	22.65	2	22.95	22.65	-1	279	-0.36%
2020/07/24	2	22.90	3	23.07	22.90	-1	280	-0.36%
2020/07/23	5	22.95	5	23.15	22.95	0	281	0.00%
2020/07/22	1	22.90	0	0.00	22.90	1	280	0.36%
2020/07/21	4	22.88	0	0.00	22.95	4	280	1.43%
2020/07/20	3	22.90	4	23.03	22.90	-1	281	-0.36%
2020/07/17	3	22.92	3	23.10	22.80	0	285	0.00%
2020/07/16	2	23.50	7	23.52	23.15	-5	291	-1.71%
2020/07/15	25	23.30	20	23.42	23.70	5	279	1.79%
2020/07/14	1	22.95	2	22.98	22.95	-1	273	-0.37%
2020/07/13	3	22.80	2	22.90	22.80	1	273	0.37%
2020/07/10	1	22.95	2	23.15	22.90	-1	274	-0.36%
2020/07/09	3	23.65	7	23.61	23.45	-4	276	-1.45%
2020/07/08	6	23.81	1	23.70	23.80	5	275	1.82%
2020/07/07	0	0.00	4	23.70	23.55	-4	275	-1.45%
2020/07/06	1	23.70	0	0.00	23.75	1	275	0.36%
2020/07/03	1	23.45	3	23.57	23.65	-2	275	-0.73%
2020/07/02	6	23.46	2	23.65	23.45	4	277	1.44%
2020/07/01	0	0.00	2	23.53	23.50	-2	276	-0.72%
2020/06/30	3	24.63	1	24.75	24.65	2	274	0.73%
2020/06/23	2	24.75	2	24.78	24.70	0	274	0.00%
2020/06/22	0	0.00	2	24.83	24.85	-2	275	-0.73%
2020/06/19	0	0.00	16	24.81	24.80	-16	278	-5.75%
2020/06/18	9	24.68	1	24.85	24.90	8	279	2.87%
2020/06/16	14	24.19	1	24.35	24.15	13	279	4.64%
2020/06/15	1	24.00	0	0.00	24.10	1	283	0.35%
2020/06/12	1	23.95	3	23.75	24.00	-2	288	-0.69%
2020/06/11	6	24.31	2	24.25	24.10	4	290	1.38%
2020/06/10	0	0.00	1	24.55	24.55	-1	292	-0.34%
2020/06/09	2	24.35	18	24.49	24.35	-16	298	-5.37%
2020/06/08	1	25.05	15	25.00	24.95	-14	298	-4.70%
2020/06/05	4	24.48	1	24.65	24.65	3	291	1.03%
2020/06/04	1	24.40	0	0.00	24.40	1	292	0.34%
2020/06/03	7	24.04	0	0.00	24.20	7	294	2.38%
2020/06/02	3	23.92	0	0.00	23.95	3	292	1.02%
2020/06/01	18	23.82	0	0.00	23.90	18	296	6.08%
2020/05/29	0	0.00	3	23.72	23.80	-3	295	-1.02%
2020/05/28	2	23.85	6	23.92	23.75	-4	293	-1.36%
2020/05/27	3	23.82	0	0.00	23.90	3	290	1.03%
2020/05/26	3	23.65	0	0.00	23.80	3	291	1.03%
2020/05/25	1	23.65	1	23.65	23.65	0	292	0.00%
2020/05/22	2	23.70	3	23.83	23.60	-1	291	-0.34%
2020/05/21	1	23.70	0	0.00	23.90	1	285	0.35%
2020/05/18	0	0.00	1	23.60	23.65	-1	286	-0.35%
2020/05/15	1	23.40	1	23.80	23.40	0	285	0.00%
2020/05/11	2	23.85	2	23.95	23.95	0	288	0.00%
2020/05/08	1	23.90	1	24.20	23.90	0	287	0.00%
2020/05/06	2	23.50	2	23.55	23.60	0	281	0.00%
2020/05/05	1	23.45	4	23.41	23.45	-3	278	-1.08%
2020/05/04	4	23.30	2	23.50	23.15	2	278	0.72%
2020/04/28	1	22.80	1	23.00	23.00	0	275	0.00%
2020/04/23	1	22.20	1	22.35	22.35	0	279	0.00%
2020/04/22	0	0.00	2	22.20	22.20	-2	276	-0.72%
2020/04/21	3	22.57	1	23.20	22.05	2	274	0.73%
2020/04/17	1	22.85	1	23.20	22.85	0	268	0.00%
2020/04/16	2	22.50	2	22.90	22.90	0	265	0.00%
2020/04/15	15	22.79	3	22.90	22.90	12	265	4.52%
2020/04/14	8	22.53	1	22.60	22.60	7	264	2.65%
2020/04/13	1	22.05	1	22.30	22.30	0	264	0.00%
2020/04/09	2	22.50	2	22.60	22.60	0	264	0.00%
2020/04/08	2	22.00	1	22.40	22.40	1	264	0.38%
2020/04/07	1	21.75	2	21.63	21.75	-1	268	-0.37%
2020/04/06	15	21.33	1	21.35	21.40	14	266	5.26%
2020/04/01	0	0.00	2	21.45	21.45	-2	266	-0.75%
2020/03/31	5	21.35	3	21.52	21.45	2	266	0.75%
2020/03/27	1	21.25	1	21.70	21.25	0	267	0.00%
2020/03/26	3	21.08	2	21.05	21.00	1	264	0.38%
2020/03/25	3	20.98	4	21.24	21.20	-1	261	-0.38%
2020/03/24	2	20.28	8	20.42	20.45	-6	258	-2.32%
2020/03/23	2	19.50	6	19.90	19.90	-4	256	-1.56%
2020/03/20	15	19.82	14	19.96	20.15	1	258	0.39%
2020/03/19	13	19.07	20	19.21	19.00	-7	256	-2.73%
2020/03/18	17	20.75	13	20.99	20.20	4	250	1.60%
2020/03/17	9	21.13	9.6	21.22	21.10	-0.6	245	-0.24%
2020/03/16	14	22.42	15	22.56	21.95	-1	243	-0.41%
2020/03/13	13	22.37	34	22.39	22.75	-21	238	-8.82%
2020/03/12	6	24.18	7	24.26	23.90	-1	231	-0.43%
2020/03/11	2	25.05	1	25.30	24.90	1	228	0.44%
2020/03/10	3	24.53	4	24.79	25.30	-1	229	-0.44%
2020/03/09	4	24.93	4	25.00	24.75	0	225	0.00%
2020/03/06	2	25.00	4	25.09	25.10	-2	220	-0.91%
2020/03/05	9	25.19	9	25.26	25.30	0	221	0.00%
2020/03/04	2	24.80	1	24.85	25.00	1	219	0.46%
2020/03/03	1	24.90	2	24.90	24.95	-1	218	-0.46%
2020/03/02	4	24.70	4	24.83	24.85	0	217	0.00%
2020/02/27	1	24.85	0	0.00	24.90	1	215	0.46%
2020/02/26	1	25.05	2	25.13	25.20	-1	212	-0.47%
2020/02/25	3	25.05	3	25.08	25.20	0	210	0.00%
2020/02/24	3	25.13	6	25.20	25.05	-3	209	-1.43%
2020/02/21	4	25.30	5	25.33	25.35	-1	207	-0.48%
2020/02/20	2	25.25	2.3	25.19	25.30	-0.3	206	-0.14%
2020/02/19	1	25.20	1	25.35	25.30	0	205	0.00%
2020/02/18	2	25.30	1	25.45	25.20	1	205	0.49%
2020/02/17	0	0.00	1	25.15	25.25	-1	204	-0.49%
2020/02/14	5	25.14	4	25.24	25.10	1	202	0.49%
2020/02/13	3	25.27	4	25.30	25.30	-1	201	-0.50%
2020/02/12	4	25.08	4	25.19	25.40	0	201	0.00%
2020/02/11	3	24.77	3	24.88	24.85	0	197	0.00%
2020/02/10	4	24.85	7	24.85	24.85	-3	195	-1.54%
2020/02/07	3	24.92	5	24.95	25.00	-2	194	-1.03%
2020/02/06	4	25.14	7	25.11	25.25	-3	193	-1.55%
2020/02/05	7	24.90	7	24.96	24.95	0	191	0.00%
2020/02/04	7	25.04	7	25.07	25.20	0	187	0.00%
2020/02/03	10	24.67	10	24.83	24.80	0	186	0.00%
2020/01/31	0	0.00	4	25.34	25.40	-4	181	-2.20%
2020/01/30	6	25.50	4	25.59	25.30	2	181	1.10%
2020/01/20	3	26.20	1	26.25	26.25	2	181	1.10%
2020/01/17	4	26.19	3	26.30	26.25	1	179	0.56%
2020/01/15	1	26.15	2	26.28	26.35	-1	179	-0.56%
2020/01/13	2	26.40	3	26.50	26.40	-1	178	-0.56%
2020/01/10	2	26.55	1	26.70	26.40	1	176	0.57%
2020/01/09	2	26.60	1	26.70	26.75	1	174	0.57%
2020/01/08	0	0.00	1	26.70	26.50	-1	175	-0.57%
2020/01/07	3	26.72	2	26.88	26.70	1	174	0.57%
2020/01/06	3	26.70	4	26.85	26.75	-1	174	-0.57%
2020/01/03	2	26.98	3	27.18	26.90	-1	178	-0.56%
2020/01/02	2	27.00	1	27.10	27.20	1	179	0.56%
2019/12/31	11	27.22	4	27.16	26.85	7	179	3.91%
2019/12/30	5	27.26	3	27.35	27.35	2	173	1.15%
2019/12/27	1	27.15	2	27.25	27.30	-1	171	-0.58%
2019/12/26	3	27.08	2	27.20	27.20	1	167	0.60%
2019/12/25	1	27.10	2	27.15	27.15	-1	165	-0.61%
2019/12/24	10	26.97	10	27.08	27.10	0	167	0.00%
2019/12/23	2	27.05	2	27.15	27.05	0	162	0.00%
2019/12/20	2	27.00	2	27.13	27.15	0	163	0.00%
2019/12/19	2	27.08	2	27.25	26.95	0	164	0.00%
2019/12/18	3	27.17	2	27.35	27.05	1	162	0.62%
2019/12/17	4	27.31	5	27.38	27.40	-1	162	-0.62%
2019/12/16	2	27.25	1	27.35	27.30	1	160	0.62%
2019/12/13	1	27.15	2	27.28	27.20	-1	158	-0.63%
2019/12/12	2	26.98	2	27.08	27.15	0	157	0.00%
2019/12/11	1	26.95	1	26.95	27.15	0	156	0.00%
2019/12/10	4	26.94	3	27.10	27.00	1	157	0.64%
2019/12/09	0	0.00	3	27.10	27.00	-3	158	-1.89%
2019/11/29	0	0.00	3	26.68	26.70	-3	153	-1.95%
2019/11/27	0	0.00	1	26.70	26.85	-1	154	-0.65%
2019/11/22	0	0.00	1	26.55	26.50	-1	153	-0.65%
2019/11/21	0	0.00	3	26.55	26.60	-3	154	-1.95%
2019/11/20	9	26.68	0	0.00	26.70	9	153	5.85%
2019/11/19	0	0.00	1	26.85	26.70	-1	154	-0.65%
2019/11/14	3	26.63	0	0.00	26.75	3	156	1.92%
2019/11/13	4	26.68	1	26.65	26.80	3	155	1.92%
2019/11/12	6	26.52	0	0.00	26.55	6	156	3.84%
2019/11/11	0	0.00	6	26.30	26.40	-6	153	-3.90%
2019/11/08	1	26.70	5	26.76	26.70	-4	153	-2.61%
2019/11/07	0	0.00	3	27.02	27.00	-3	152	-1.97%
2019/11/05	0	0.00	1	27.15	26.85	-1	153	-0.65%
2019/11/01	0	0.00	1	26.90	27.10	-1	154	-0.65%
2019/10/29	1	27.05	0	0.00	27.10	1	156	0.64%
2019/10/18	1	26.70	0	0.00	26.70	1	176	0.57%
2019/10/16	17	26.67	0	0.00	26.60	17	178	9.53%
2019/10/15	2	26.60	0	0.00	26.60	2	176	1.13%
2019/10/09	5	26.58	0.4	26.50	26.65	4.6	172	2.63%
2019/10/08	8	26.02	0	0.00	26.05	8	166	4.80%
2019/10/07	0	0.00	1	25.85	25.70	-1	161	-0.62%
2019/09/26	0	0.00	7	25.99	26.00	-7	167	-4.18%
2019/09/19	3	26.00	0	0.00	25.85	3	181	1.65%
2019/09/18	24	25.98	0	0.00	26.10	24	181	13.20%
2019/09/06	0	0.00	2	26.10	25.95	-2	178	-1.12%
2019/08/30	14	26.06	0	0.00	26.05	14	189	7.39%
2019/08/23	0	0.00	1	26.20	26.35	-1	193	-0.52%
2019/08/21	16	25.84	2	25.90	25.85	14	195	7.16%
2019/08/20	3	25.72	3	25.87	25.90	0	195	0.00%
2019/08/19	6	25.67	5	25.76	25.90	1	195	0.51%
2019/08/16	1	25.65	0	0.00	25.80	1	195	0.51%
2019/08/14	3	26.02	0	0.00	25.85	3	198	1.51%
2019/08/13	3	25.95	0	0.00	26.00	3	201	1.49%
2019/08/12	2	26.28	0	0.00	26.10	2	204	0.98%
2019/08/08	3	26.33	0	0.00	26.40	3	205	1.46%
2019/08/05	1	26.55	0	0.00	26.30	1	212	0.47%
2019/08/02	10	26.46	0	0.00	26.60	10	218	4.58%
2019/07/26	0	0.00	1	26.30	26.40	-1	218	-0.46%
2019/07/24	1	26.05	0	0.00	26.25	1	224	0.45%
2019/07/19	6	25.86	0	0.00	25.80	6	228	2.63%
2019/07/17	14	26.41	0	0.00	26.30	14	230	6.06%
2019/07/16	2	26.48	1	26.40	26.40	1	232	0.43%
2019/07/15	3	26.37	0	0.00	26.25	3	233	1.28%
2019/07/12	3	26.42	0	0.00	26.35	3	240	1.25%
2019/07/11	1	26.00	0	0.00	26.20	1	241	0.41%
2019/07/10	2	25.88	1	26.10	25.80	1	242	0.41%
2019/07/09	0	0.00	5	26.35	26.25	-5	241	-2.07%
2019/07/08	1	26.55	4	26.73	26.70	-3	243	-1.23%
2019/07/05	5	26.75	3	26.78	26.75	2	248	0.80%
2019/07/04	0	0.00	7	26.76	26.75	-7	262	-2.67%
2019/07/02	4	26.83	0	0.00	26.95	4	275	1.45%
2019/07/01	173	26.60	58	26.60	26.65	115	282	40.76%	大買/鉅額交易
2019/06/28	8	28.03	84	28.01	28.05	-76	280	-27.14%
2019/06/27	7	27.98	55	28.10	28.00	-48	280	-17.12%
2019/06/26	60	27.90	55	27.90	28.00	5	280	1.78%
2019/06/25	3	27.95	0	0.00	27.85	3	285	1.05%
2019/06/21	0	0.00	1	28.25	28.00	-1	332	-0.30%
2019/06/20	1	27.75	0	0.00	28.10	1	333	0.30%
2019/06/19	1	27.85	0	0.00	27.80	1	334	0.30%
2019/06/14	1	26.90	0	0.00	26.80	1	357	0.28%
2019/06/13	1	26.80	1	26.85	26.90	0	362	0.00%
2019/06/12	11	27.04	3	27.08	26.80	8	363	2.20%
2019/06/11	1	27.15	1	27.30	27.25	0	362	0.00%
2019/06/10	2	27.08	16	27.22	27.30	-14	365	-3.83%
2019/06/06	0	0.00	1	28.10	28.00	-1	360	-0.28%
2019/06/05	9	28.21	0	0.00	28.00	9	362	2.48%
2019/06/03	3	28.13	2	28.25	28.20	1	364	0.27%
2019/05/31	4	28.18	0	0.00	28.30	4	364	1.10%
2019/05/30	0	0.00	2	27.93	28.10	-2	365	-0.55%
2019/05/29	0	0.00	3	27.93	27.85	-3	365	-0.82%
2019/05/27	0	0.00	1	27.80	27.70	-1	370	-0.27%
2019/05/24	0	0.00	4	27.63	27.70	-4	373	-1.07%
2019/05/23	2	27.48	10	27.65	27.60	-8	374	-2.13%
2019/05/22	6	27.90	1	28.10	27.75	5	385	1.30%
2019/05/21	4	27.70	3	27.90	27.85	1	387	0.26%
2019/05/17	0	0.00	2	28.35	27.85	-2	390	-0.51%
2019/05/16	2	28.25	0	0.00	28.00	2	388	0.51%
2019/05/14	0	0.00	2	27.65	28.20	-2	409	-0.49%
2019/05/13	2	28.00	7	28.55	28.00	-5	410	-1.22%
2019/05/10	10	29.05	11	28.95	28.75	-1	409	-0.24%
2019/05/09	13	29.52	19	29.47	29.25	-6	405	-1.48%
2019/05/08	3	28.38	1	28.55	29.25	2	388	0.52%
2019/05/07	0	0.00	2	28.70	28.65	-2	400	-0.50%
2019/05/06	0	0.00	11	28.62	28.40	-11	409	-2.69%
2019/05/03	15	28.67	1	28.75	28.80	14	417	3.36%
2019/05/02	2	28.15	1	27.85	28.40	1	425	0.23%
2019/04/30	16	27.72	2	27.80	27.65	14	445	3.14%
2019/04/29	0	0.00	15	28.32	28.05	-15	488	-3.07%
2019/04/26	0	0.00	23	28.73	28.50	-23	589	-3.90%
2019/04/24	2	28.40	3	28.25	28.20	-1	592	-0.17%
2019/04/23	5	28.15	3	28.40	28.20	2	595	0.34%
2019/04/22	19	28.55	2	28.90	28.55	17	604	2.81%
2019/04/19	12	28.84	2	29.00	28.90	10	613	1.63%
2019/04/18	4	28.85	24	29.05	28.75	-20	623	-3.21%
2019/04/17	20	29.42	3	29.30	29.35	17	646	2.63%
2019/04/16	5	29.25	2	29.35	29.20	3	662	0.45%
2019/04/15	13	28.99	6	29.20	29.35	7	671	1.04%
2019/04/12	14	29.45	0	0.00	29.30	14	673	2.08%
2019/04/11	2	30.08	7	30.09	29.75	-5	671	-0.74%
2019/04/10	26	29.80	1	30.20	30.20	25	663	3.77%
2019/04/09	7	28.91	1	29.15	29.35	6	649	0.92%
2019/04/08	0	0.00	6	29.16	29.20	-6	642	-0.93%
2019/04/03	5	28.99	1	29.15	28.85	4	635	0.63%
2019/04/02	11	28.30	4	28.41	28.35	7	627	1.12%
2019/04/01	1	28.50	4	28.81	28.30	-3	623	-0.48%
2019/03/29	5	28.71	31	28.90	28.75	-26	615	-4.22%
2019/03/28	14	28.31	8	28.60	28.85	6	608	0.99%
2019/03/27	16	28.70	52	28.65	28.55	-36	603	-5.97%
2019/03/26	5	28.40	3	29.20	29.20	2	580	0.34%
2019/03/25	9	26.74	0	0.00	27.15	9	555	1.62%
2019/03/22	7	27.30	0	0.00	27.15	7	552	1.27%
2019/03/21	12	27.06	2	27.23	27.10	10	549	1.82%
2019/03/20	16	27.10	1	27.05	27.20	15	546	2.75%
2019/03/19	9	27.45	34	27.37	27.00	-25	542	-4.60%
2019/03/18	27	26.83	41	26.91	26.95	-14	523	-2.68%
2019/03/15	20	26.44	2	26.38	26.55	18	517	3.48%
2019/03/14	28	26.38	1	26.45	26.50	27	517	5.21%
2019/03/13	6	26.52	1	26.80	26.40	5	515	0.97%
2019/03/08	0	0.00	2	26.33	26.70	-2	505	-0.40%
2019/03/07	0	0.00	5	26.40	26.30	-5	501	-1.00%
2019/03/06	0	0.00	5	26.76	26.65	-5	499	-1.00%
2019/03/05	0	0.00	36	26.91	26.65	-36	498	-7.23%
2019/03/04	2	26.50	2	26.35	26.45	0	493	0.00%
2019/02/27	0	0.00	6	26.33	26.35	-6	491	-1.22%
2019/02/26	0	0.00	16	26.61	26.45	-16	486	-3.29%
2019/02/25	13	26.54	9	26.76	26.45	4	481	0.83%
2019/02/22	5	26.74	3	26.85	26.70	2	477	0.42%
2019/02/21	14	26.99	15	27.07	26.80	-1	474	-0.21%
2019/02/20	14	26.45	2	26.40	26.45	12	461	2.60%
2019/02/19	30	26.30	2	26.55	26.40	28	458	6.11%
2019/02/18	30	26.32	11	26.63	26.35	19	455	4.17%
2019/02/15	7	26.52	0	0.00	26.35	7	451	1.55%
2019/02/14	10	26.45	0	0.00	26.60	10	447	2.23%
2019/02/13	10	26.90	0	0.00	27.05	10	439	2.27%
2019/02/12	10	26.07	2	26.08	26.40	8	423	1.89%
2019/01/30	0	0.00	20	26.35	26.25	-20	413	-4.83%
2019/01/29	0	0.00	2	26.15	26.10	-2	408	-0.49%
2019/01/28	20	26.56	1	27.00	26.45	19	403	4.71%
2019/01/25	1	26.85	0	0.00	26.85	1	385	0.26%
2019/01/24	5	27.00	1	27.05	26.40	4	375	1.07%
2019/01/23	0	0.00	3	27.17	27.05	-3	364	-0.82%
2019/01/22	9	27.17	7	27.04	27.00	2	354	0.56%
2019/01/21	5	27.00	31	27.53	26.95	-26	331	-7.84%
2019/01/18	37	27.66	7	27.21	27.75	30	283	10.59%
2019/01/14	1	24.80	0	0.00	24.90	1	169	0.59%
2019/01/11	0	0.00	1	25.80	25.80	-1	156	-0.64%
2019/01/10	0	0.00	1	26.10	25.75	-1	145	-0.69%
2019/01/09	4	25.85	1	25.75	25.80	3	133	2.25%
2019/01/08	1	25.15	1	25.25	25.15	0	106	0.00%
2019/01/04	3	23.45	0	0.00	24.50	3	82	3.63%
2018/12/19	1	23.10	0	0.00	22.95	1	102	0.98%
2018/12/17	1	23.25	0	0.00	23.35	1	101	0.99%
2018/12/12	0	0.00	1	23.15	23.25	-1	105	-0.95%
2018/12/06	0	0.00	12	22.00	21.85	-12	103	-11.60%
2018/12/05	0	0.00	1	22.10	22.20	-1	107	-0.93%
2018/12/04	0	0.00	1	22.10	22.25	-1	110	-0.91%
2018/11/28	1	21.95	0	0.00	21.95	1	118	0.84%
2018/11/26	12	22.00	0	0.00	21.95	12	118	10.09%
2018/11/16	0	0.00	1	21.90	21.95	-1	121	-0.83%
2018/11/12	0	0.00	4	21.86	21.90	-4	121	-3.30%
2018/10/30	0	0.00	5	20.77	20.75	-5	125	-3.97%
2018/10/23	0	0.00	1	21.95	21.70	-1	125	-0.80%
2018/10/19	0	0.00	1	21.50	21.60	-1	137	-0.73%
2018/10/12	3	21.75	23	21.61	21.85	-20	133	-14.97%
2018/10/11	1	22.20	0	0.00	21.80	1	129	0.77%
2018/10/09	1	22.80	0	0.00	23.00	1	122	0.82%
2018/10/05	1	23.35	0	0.00	23.50	1	116	0.86%
2018/10/04	0	0.00	1	23.50	23.70	-1	113	-0.88%
2018/09/19	15	23.72	0	0.00	23.70	15	105	14.19%
2018/09/11	0	0.00	1	23.80	23.90	-1	101	-0.99%
2018/08/24	0	0.00	5	23.50	23.50	-5	95	-5.24%
2018/08/22	0	0.00	5	23.55	23.55	-5	99	-5.03%
2018/08/20	5	23.44	0	0.00	23.50	5	99	5.05%
2018/08/17	0	0.00	5	23.35	23.50	-5	98	-5.06%
2018/08/15	0	0.00	5	23.50	23.45	-5	98	-5.06%
2018/08/13	0	0.00	5	23.50	23.40	-5	97	-5.12%
2018/08/10	0	0.00	5	23.35	23.55	-5	96	-5.18%
2018/07/30	1	23.70	6	23.70	23.80	-5	100	-4.98%
2018/07/23	0	0.00	10	22.74	23.00	-10	83	-11.98%
2018/07/18	11	23.02	0	0.00	23.10	11	83	13.12%
2018/07/17	0	0.00	10	22.80	23.00	-10	84	-11.89%
2018/07/16	0	0.00	3	22.75	22.85	-3	83	-3.60%
2018/07/13	0	0.00	5	22.70	22.85	-5	82	-6.03%
2018/07/11	0	0.00	5	22.50	22.45	-5	83	-6.00%
2018/07/10	3	22.73	5	22.65	22.60	-2	83	-2.39%
2018/07/09	0	0.00	5	22.20	22.40	-5	81	-6.10%
2018/07/04	1	23.55	0	0.00	23.40	1	79	1.26%
2018/06/28	0	0.00	5	23.75	23.70	-5	76	-6.53%
2018/06/27	0	0.00	5	23.70	23.75	-5	77	-6.45%
2018/06/20	2	23.60	6	23.50	23.60	-4	77	-5.16%
2018/06/15	0	0.00	1	23.90	23.75	-1	79	-1.26%
2018/06/13	0	0.00	1	24.20	24.05	-1	80	-1.25%
2018/06/12	0	0.00	1	24.10	24.20	-1	79	-1.25%
2018/06/11	0	0.00	1	24.35	24.20	-1	79	-1.26%
2018/05/11	0	0.00	4	23.00	23.00	-4	77	-5.15%
2018/05/10	0	0.00	1	23.00	23.00	-1	77	-1.30%
2018/05/08	0	0.00	2	23.00	23.20	-2	73	-2.72%
2018/05/07	0	0.00	1	23.00	23.00	-1	74	-1.35%
2018/05/04	0	0.00	2	22.95	23.00	-2	73	-2.72%
2018/04/27	0	0.00	3	22.65	22.80	-3	76	-3.91%
2018/04/26	0	0.00	1	23.10	22.70	-1	77	-1.29%
2018/04/25	0	0.00	1	23.10	23.10	-1	76	-1.30%
2018/04/11	0	0.00	0	23.40	23.45	0	86	0.00%
2018/04/09	0	0.00	1	23.70	23.75	-1	89	-1.12%
2018/03/29	0	0.00	1	23.95	23.90	-1	92	-1.08%
2018/03/28	0	0.00	1	24.15	23.95	-1	92	-1.09%
2018/03/13	0	0.00	1	23.30	23.15	-1	101	-0.99%
2018/03/12	0	0.00	1	23.15	23.30	-1	100	-0.99%
2018/03/08	0	0.00	5	22.65	23.15	-5	102	-4.88%
2018/03/07	0	0.00	5	22.65	22.80	-5	101	-4.94%
2018/03/02	0	0.00	10	22.30	22.70	-10	103	-9.68%
2018/02/07	0	0.00	7	22.25	22.35	-7	109	-6.37%
2018/01/17	20	23.33	0	0.00	23.40	20	134	14.91%
2018/01/11	5	23.20	0	0.00	23.00	5	137	3.62%
2018/01/10	5	23.35	0	0.00	23.15	5	138	3.62%
2018/01/08	18	23.64	0	0.00	23.45	18	138	13.04%
2018/01/04	0	0.00	1	23.20	23.25	-1	138	-0.72%