倉佑 (1568)-美商高盛券商分點個股進出

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

倉佑

(1568)

可現股當沖

股價
27.80
漲跌
▲0.10
漲幅
+0.36%
成交量
83張
產業
上市汽車類股
168人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

倉佑 (1568)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/11/20	1	27.70	5	27.75	27.70	-4	493	-0.81%
2024/11/19	1	28.10	2	27.93	27.95	-1	495	-0.20%
2024/11/18	6	27.80	24	27.85	27.80	-18	499	-3.61%
2024/11/15	7	28.19	1	28.10	28.10	6	500	1.20%
2024/11/14	1	28.00	2	27.90	27.90	-1	504	-0.20%
2024/11/13	1	28.40	0	0.00	28.20	1	506	0.20%
2024/11/11	5	28.40	0	0.00	28.45	5	513	0.97%
2024/11/08	0	0.00	22	29.08	28.70	-22	510	-4.31%
2024/11/07	6	29.61	18	30.13	30.05	-12	504	-2.38%
2024/11/06	1	29.00	1	28.95	28.90	0	498	0.00%
2024/11/05	1	29.30	1	29.00	28.90	0	501	0.00%
2024/11/04	1	28.95	24	28.99	28.90	-23	515	-4.46%
2024/11/01	19	29.46	7	29.38	29.50	12	531	2.26%
2024/10/30	16	30.08	73	30.79	29.75	-57	531	-10.73%
2024/10/29	5	29.15	5	29.08	29.40	0	470	0.00%
2024/10/28	45	29.31	6	29.52	28.90	39	465	8.37%
2024/10/25	0	0.00	11	30.42	30.75	-11	424	-2.59%
2024/10/24	1	29.05	1	28.85	28.70	0	306	0.00%
2024/10/22	3	28.67	0	0.00	28.65	3	316	0.95%
2024/10/21	1	28.35	0	0.00	28.45	1	335	0.30%
2024/10/18	0	0.00	1	28.55	28.50	-1	359	-0.28%
2024/10/17	4	28.94	0	0.00	28.70	4	382	1.04%
2024/10/16	2	28.65	1	28.55	28.25	1	443	0.23%
2024/10/15	1	28.40	4	28.55	27.90	-3	649	-0.46%
2024/10/14	9	29.00	5	28.05	28.85	4	761	0.53%
2024/10/11	1	27.95	7	27.80	27.80	-6	759	-0.79%
2024/10/09	9	28.35	0	0.00	27.95	9	768	1.17%
2024/10/08	7	28.63	4	28.65	28.50	3	776	0.39%
2024/10/07	8	28.95	0	0.00	28.90	8	790	1.01%
2024/10/04	8	28.39	3	28.25	28.25	5	845	0.59%
2024/10/01	1	28.75	1	28.70	28.75	0	893	0.00%
2024/09/30	0	0.00	1	28.95	28.80	-1	895	-0.11%
2024/09/26	2	29.23	0	0.00	29.00	2	902	0.22%
2024/09/25	3	29.48	0	0.00	29.35	3	902	0.33%
2024/09/24	2	29.33	5	29.28	29.30	-3	901	-0.33%
2024/09/23	3	29.18	6	29.33	29.60	-3	898	-0.33%
2024/09/20	6	28.37	0	0.00	28.60	6	890	0.67%
2024/09/19	2	27.93	0	0.00	28.05	2	890	0.22%
2024/09/18	1	28.30	2	28.00	27.65	-1	892	-0.11%
2024/09/16	3	28.42	2	28.15	28.20	1	893	0.11%
2024/09/13	5	28.10	3	27.80	27.85	2	894	0.22%
2024/09/12	4	27.48	8	27.50	27.50	-4	895	-0.45%
2024/09/11	1	27.35	2	27.23	27.20	-1	898	-0.11%
2024/09/10	4	27.88	3	27.82	27.35	1	898	0.11%
2024/09/09	3	27.55	7	27.66	27.90	-4	896	-0.45%
2024/09/06	4	27.53	10	27.50	27.50	-6	897	-0.67%
2024/09/04	2	27.63	4	27.45	27.30	-2	898	-0.22%
2024/09/03	1	28.30	2	28.25	28.20	-1	903	-0.11%
2024/09/02	11	28.44	0	0.00	28.35	11	907	1.21%
2024/08/30	0	0.00	4	28.70	28.70	-4	907	-0.44%
2024/08/29	0	0.00	6	28.36	28.45	-6	908	-0.66%
2024/08/28	6	28.38	22	28.43	28.40	-16	907	-1.76%
2024/08/27	0	0.00	29	27.50	27.60	-29	903	-3.21%
2024/08/26	10	27.79	35	27.66	27.75	-25	904	-2.76%
2024/08/23	28	27.28	31	27.08	27.30	-3	903	-0.33%
2024/08/22	17	27.31	10	27.14	27.30	7	904	0.77%
2024/08/21	2	27.30	23	27.07	27.10	-21	918	-2.29%
2024/08/20	5	27.29	18	27.17	27.15	-13	931	-1.40%
2024/08/19	15	27.34	0	0.00	27.15	15	934	1.60%
2024/08/16	10	27.29	13	27.37	27.20	-3	939	-0.32%
2024/08/15	1	26.95	19	26.89	26.80	-18	938	-1.92%
2024/08/14	13	27.12	49	27.07	27.05	-36	940	-3.83%
2024/08/13	9	27.24	25	27.30	27.25	-16	940	-1.70%
2024/08/12	1	27.30	20	27.22	27.20	-19	944	-2.01%
2024/08/09	2	27.25	38	27.15	26.95	-36	967	-3.72%
2024/08/08	1	27.10	4	26.88	26.80	-3	970	-0.31%
2024/08/07	4	27.73	7	26.96	27.60	-3	975	-0.31%
2024/08/06	12	25.46	44	26.44	25.90	-32	981	-3.26%
2024/08/05	1	26.70	34	27.59	26.70	-33	979	-3.37%
2024/08/02	31	29.62	5	29.77	29.50	26	993	2.62%
2024/08/01	5	30.23	4	30.24	30.40	1	987	0.10%
2024/07/31	13	29.30	12	29.15	29.25	1	984	0.10%
2024/07/30	4	28.93	11	29.30	29.60	-7	982	-0.71%
2024/07/29	25	29.12	7	30.00	29.10	18	983	1.83%
2024/07/26	17	29.65	10	29.76	29.70	7	979	0.71%
2024/07/23	8	30.30	0	0.00	30.30	8	974	0.82%
2024/07/22	32	30.84	6	30.13	30.25	26	967	2.69%
2024/07/19	22	32.09	0	0.00	31.55	22	948	2.32%
2024/07/18	40	33.35	14	33.22	33.10	26	925	2.81%
2024/07/17	78	34.12	22	34.31	34.30	56	904	6.19%
2024/07/16	4	34.59	35	34.59	34.65	-31	844	-3.67%
2024/07/15	50	32.23	75	32.53	32.65	-25	649	-3.85%
2024/07/12	8	31.26	0	0.00	31.25	8	536	1.49%
2024/07/11	2	31.25	10	31.57	31.20	-8	533	-1.50%
2024/07/10	8	31.64	0	0.00	31.80	8	540	1.48%
2024/07/09	21	31.12	23	31.30	31.20	-2	539	-0.37%
2024/07/08	2	32.70	36	32.45	31.80	-34	537	-6.33%
2024/07/05	29	31.62	0	0.00	31.45	29	494	5.87%
2024/07/04	27	29.35	3	29.27	29.25	24	450	5.32%
2024/07/03	2	29.23	7	29.17	29.20	-5	451	-1.11%
2024/07/02	10	28.80	3	28.60	28.90	7	448	1.56%
2024/07/01	6	28.55	1	28.65	28.45	5	450	1.11%
2024/06/28	3	28.25	13	28.15	28.15	-10	454	-2.20%
2024/06/27	0	0.00	2	28.25	28.10	-2	460	-0.43%
2024/06/26	9	28.39	10	28.45	28.35	-1	461	-0.22%
2024/06/25	2	28.05	2	27.98	28.10	0	463	0.00%
2024/06/24	1	28.20	6	28.20	28.15	-5	464	-1.08%
2024/06/21	19	28.26	6	28.25	28.30	13	470	2.76%
2024/06/20	0	0.00	4	28.20	28.15	-4	471	-0.85%
2024/06/19	0	0.00	37	28.26	28.40	-37	472	-7.83%
2024/06/18	27	28.41	7	28.32	28.35	20	473	4.23%
2024/06/17	1	28.20	0	0.00	28.20	1	476	0.21%
2024/06/14	0	0.00	5	28.41	28.30	-5	482	-1.04%
2024/06/13	0	0.00	6	28.48	28.50	-6	490	-1.22%
2024/06/11	1	28.60	21	28.42	28.10	-20	494	-4.04%
2024/06/07	4	28.15	32	28.09	28.50	-28	507	-5.52%
2024/06/06	0	0.00	8	29.01	29.05	-8	517	-1.55%
2024/06/05	0	0.00	16	29.49	29.40	-16	528	-3.03%
2024/06/04	15	29.83	4	29.89	29.95	11	571	1.93%
2024/06/03	1	29.35	1	29.30	29.40	0	586	0.00%
2024/05/30	0	0.00	28	29.61	29.50	-28	619	-4.52%
2024/05/28	5	30.07	0	0.00	30.05	5	640	0.78%
2024/05/27	19	29.89	27	30.06	29.95	-8	664	-1.20%
2024/05/24	24	31.59	2	31.58	31.80	22	739	2.98%
2024/05/23	0	0.00	3	31.47	31.35	-3	741	-0.40%
2024/05/22	1	31.80	19	31.69	31.65	-18	752	-2.39%
2024/05/21	7	31.39	3	31.52	31.80	4	760	0.53%
2024/05/20	13	31.62	3	31.52	31.50	10	767	1.30%
2024/05/16	1	31.45	36	31.38	31.35	-35	787	-4.44%
2024/05/15	41	31.38	32	31.66	31.50	9	813	1.11%
2024/05/14	0	0.00	35	30.84	30.85	-35	822	-4.26%
2024/05/13	3	31.05	4	30.96	31.25	-1	818	-0.12%
2024/05/10	6	31.06	2	30.90	31.10	4	812	0.49%
2024/05/09	14	30.65	3	31.03	30.50	11	803	1.37%
2024/05/08	85	30.91	0	0.00	30.95	85	792	10.73%
2024/05/07	12	29.29	1	29.45	29.20	11	759	1.45%
2024/05/06	14	29.34	0	0.00	29.45	14	761	1.84%
2024/05/03	3	29.33	8	29.25	29.15	-5	763	-0.65%
2024/05/02	0	0.00	6	29.36	29.40	-6	763	-0.79%
2024/04/30	0	0.00	1	28.95	28.90	-1	763	-0.13%
2024/04/29	1	28.50	10	28.55	28.60	-9	768	-1.17%
2024/04/26	5	28.40	0	0.00	28.40	5	772	0.65%
2024/04/25	2	28.28	2	28.28	28.25	0	776	0.00%
2024/04/24	1	28.65	0	0.00	28.55	1	779	0.13%
2024/04/23	13	28.36	0	0.00	28.40	13	786	1.65%
2024/04/22	5	28.21	1	28.35	28.00	4	796	0.50%
2024/04/19	24	28.20	13	28.17	28.35	11	797	1.38%
2024/04/18	0	0.00	6	29.15	28.80	-6	796	-0.75%
2024/04/17	5	29.01	13	28.98	28.90	-8	804	-0.99%
2024/04/16	0	0.00	11	29.20	28.65	-11	822	-1.34%
2024/04/15	58	29.65	3	29.50	29.55	55	816	6.73%
2024/04/12	0	0.00	4	30.24	29.95	-4	815	-0.49%
2024/04/11	0	0.00	23	30.47	30.25	-23	815	-2.82%
2024/04/10	1	30.75	4	30.88	30.95	-3	821	-0.37%
2024/04/09	3	30.95	0	0.00	30.90	3	824	0.36%
2024/04/03	0	0.00	3	30.48	30.40	-3	834	-0.36%
2024/04/02	2	30.98	2	30.95	30.75	0	835	0.00%
2024/04/01	3	30.83	0	0.00	30.90	3	843	0.36%
2024/03/29	2	31.05	2	30.85	30.45	0	843	0.00%
2024/03/28	8	31.04	2	31.10	30.75	6	849	0.71%
2024/03/27	0	0.00	1	30.65	30.75	-1	858	-0.12%
2024/03/26	3	30.78	0	0.00	30.40	3	863	0.35%
2024/03/25	0	0.00	14	31.02	31.15	-14	867	-1.61%
2024/03/22	1	31.05	0	0.00	31.15	1	887	0.11%
2024/03/20	3	30.78	6	30.73	30.65	-3	945	-0.32%
2024/03/19	0	0.00	7	31.11	30.85	-7	974	-0.72%
2024/03/18	2	31.23	3	30.90	31.35	-1	999	-0.10%
2024/03/14	0	0.00	17	30.82	30.60	-17	1,099	-1.55%
2024/03/13	6	30.72	18	31.30	30.70	-12	1,253	-0.96%
2024/03/12	6	30.67	7	30.98	31.65	-1	1,542	-0.06%
2024/03/11	0	0.00	4	30.15	29.95	-4	1,582	-0.25%
2024/03/08	20	30.62	45	30.85	30.50	-25	1,597	-1.56%
2024/03/07	75	33.48	0	0.00	33.10	75	1,649	4.55%
2024/03/06	20	34.12	2	34.10	33.90	18	1,797	1.00%
2024/03/05	19	34.28	25	34.44	33.90	-6	1,794	-0.33%
2024/03/04	52	34.54	1	34.45	34.55	51	1,788	2.85%
2024/03/01	6	34.47	3	34.52	34.25	3	1,792	0.17%
2024/02/29	35	34.55	10	34.49	34.55	25	1,801	1.39%
2024/02/27	9	34.43	113	34.19	34.30	-104	1,793	-5.80%	大賣/鉅額交易
2024/02/26	93	33.50	3	33.33	33.70	90	1,730	5.20%
2024/02/23	42	33.14	1	33.10	32.65	41	1,740	2.36%
2024/02/22	30	32.72	5	32.91	32.95	25	1,771	1.41%
2024/02/21	32	32.25	0	0.00	32.40	32	1,792	1.78%
2024/02/20	47	32.10	3	32.03	32.10	44	1,846	2.38%
2024/02/19	44	32.01	7	31.93	32.05	37	1,890	1.96%
2024/02/16	13	31.42	96	31.60	31.65	-83	1,998	-4.15%
2024/02/15	15	30.45	43	30.44	30.65	-28	2,109	-1.33%
2024/02/05	45	28.98	0	0.00	28.85	45	2,159	2.08%
2024/02/02	29	29.19	1	29.20	29.00	28	2,179	1.28%
2024/02/01	46	29.12	0	0.00	29.10	46	2,232	2.06%
2024/01/31	19	29.20	2	29.20	29.00	17	2,466	0.69%
2024/01/30	12	29.29	1	29.20	29.25	11	2,490	0.44%
2024/01/29	26	29.58	0	0.00	29.70	26	2,504	1.04%
2024/01/26	3	29.33	0	0.00	29.10	3	2,539	0.12%
2024/01/25	6	29.40	0	0.00	29.40	6	2,575	0.23%
2024/01/24	4	29.40	13	29.47	29.60	-9	2,608	-0.34%
2024/01/23	5	29.05	7	29.13	29.30	-2	2,698	-0.07%
2024/01/22	4	28.74	5	28.78	28.85	-1	2,752	-0.04%
2024/01/19	12	28.84	13	28.82	28.65	-1	2,798	-0.04%
2024/01/18	16	28.94	10	28.80	28.70	6	2,881	0.21%
2024/01/17	5	29.28	0	0.00	28.80	5	3,014	0.17%
2024/01/16	10	29.37	21	29.36	29.10	-11	3,321	-0.33%
2024/01/15	19	29.63	8	29.76	29.80	11	3,517	0.31%
2024/01/12	1	29.50	18	29.66	29.40	-17	3,949	-0.43%
2024/01/11	1	30.15	19	29.92	29.80	-18	4,095	-0.44%
2024/01/10	45	30.14	6	30.05	30.10	39	4,140	0.94%
2024/01/09	0	0.00	5	31.18	30.85	-5	4,200	-0.12%
2024/01/08	10	31.61	5	31.54	31.35	5	4,235	0.12%
2024/01/05	3	31.65	13	31.62	31.45	-10	4,344	-0.23%
2024/01/04	0	0.00	7	32.31	32.00	-7	4,377	-0.16%
2024/01/03	2	32.93	6	32.93	32.90	-4	4,391	-0.09%
2024/01/02	23	33.34	16	33.17	33.15	7	4,405	0.16%
2023/12/29	3	33.10	23	33.00	32.90	-20	4,409	-0.45%
2023/12/28	20	32.99	19	32.94	32.95	1	4,407	0.02%
2023/12/27	1	33.15	15	33.09	32.90	-14	4,420	-0.32%
2023/12/26	7	33.36	4	33.23	33.15	3	4,431	0.07%
2023/12/25	3	33.28	33	33.28	33.25	-30	4,438	-0.68%
2023/12/22	5	33.42	32	33.42	33.30	-27	4,444	-0.61%
2023/12/21	2	33.23	34	33.26	33.40	-32	4,481	-0.71%
2023/12/20	5	33.42	60	33.50	33.70	-55	4,501	-1.22%
2023/12/19	59	33.06	17	33.21	33.35	42	4,511	0.93%
2023/12/18	15	33.83	28	34.08	33.40	-13	4,505	-0.29%
2023/12/15	8	34.49	25	35.18	34.25	-17	4,513	-0.38%
2023/12/14	7	35.72	64	35.42	35.00	-57	4,510	-1.26%
2023/12/13	90	35.44	3	35.50	35.35	87	4,507	1.93%
2023/12/12	34	35.47	11	35.46	35.00	23	4,573	0.50%
2023/12/11	26	35.59	12	35.38	35.40	14	4,884	0.29%
2023/12/08	19	36.21	36	36.36	36.55	-17	5,045	-0.34%
2023/12/07	16	36.16	32	37.30	36.00	-16	4,954	-0.32%
2023/12/06	15	35.64	43	35.61	35.90	-28	4,665	-0.60%
2023/12/05	21	34.78	23	34.70	34.95	-2	4,632	-0.04%
2023/12/04	29	35.41	63	36.12	35.25	-34	4,642	-0.73%
2023/12/01	48	36.40	65	34.55	36.45	-17	4,552	-0.37%
2023/11/30	5	33.39	27	33.42	33.65	-22	4,398	-0.50%
2023/11/29	0	0.00	36	33.51	33.40	-36	4,400	-0.82%
2023/11/28	21	33.09	23	33.07	33.00	-2	4,391	-0.05%
2023/11/27	26	32.62	46	33.03	32.30	-20	4,389	-0.46%
2023/11/24	51	33.38	8	33.43	33.25	43	4,414	0.97%
2023/11/23	30	33.63	110	33.78	33.45	-80	4,394	-1.82%	大賣/
2023/11/22	106	34.08	11	33.86	33.80	95	4,367	2.18%	大買/
2023/11/21	79	34.13	11	34.32	33.80	68	4,340	1.57%
2023/11/20	38	34.62	17	34.47	34.60	21	4,294	0.49%
2023/11/17	38	34.95	23	35.00	34.60	15	4,257	0.35%
2023/11/16	9	34.27	4	34.60	34.15	5	4,195	0.12%
2023/11/15	29	34.56	106	34.48	34.45	-77	4,139	-1.86%	大賣/
2023/11/14	104	33.28	124	32.97	33.75	-20	4,018	-0.50%	大買/大賣/
2023/11/13	154	31.66	55	31.60	31.90	99	3,876	2.55%	大買/
2023/11/10	8	30.10	20	30.11	30.10	-12	3,794	-0.32%
2023/11/09	48	30.01	84	29.98	29.80	-36	3,774	-0.95%
2023/11/08	67	31.53	68	33.10	30.55	-1	3,729	-0.03%
2023/11/07	6	32.68	17	32.50	32.45	-11	3,498	-0.31%
2023/11/06	9	32.23	25	32.24	32.15	-16	3,504	-0.46%
2023/11/03	21	32.20	58	32.48	32.10	-37	3,517	-1.05%
2023/11/02	34	32.58	135	32.58	32.30	-101	3,483	-2.90%	大賣/鉅額交易
2023/11/01	71	32.24	16	32.14	32.00	55	3,450	1.59%
2023/10/31	86	32.36	69	33.23	32.00	17	3,421	0.50%
2023/10/30	16	33.55	193	33.87	33.00	-177	3,333	-5.31%	大賣/鉅額交易
2023/10/27	106	33.87	43	33.92	33.60	63	3,276	1.92%	大買/
2023/10/26	103	34.57	91	35.14	34.00	12	3,230	0.37%	大買/
2023/10/25	194	35.62	144	36.55	35.30	50	3,145	1.59%	大買/大賣/
2023/10/24	174	37.39	454	38.17	36.90	-280	3,011	-9.30%	大買/大賣/鉅額交易
2023/10/23	315	38.09	19	37.43	36.90	296	2,697	10.97%	大買/鉅額交易
2023/10/20	103	38.20	218	38.43	38.75	-115	2,492	-4.61%	大買/大賣/鉅額交易
2023/10/19	204	35.40	57	33.09	35.45	147	2,059	7.14%	大買/鉅額交易
2023/10/18	108	32.34	40	32.79	32.25	68	1,905	3.57%	大買/
2023/10/17	68	32.30	35	32.58	32.45	33	1,850	1.78%
2023/10/16	36	31.52	34	31.21	31.60	2	1,771	0.11%
2023/10/13	58	31.63	90	31.50	31.95	-32	1,734	-1.84%
2023/10/12	96	30.09	21	30.03	30.35	75	1,620	4.63%
2023/10/11	19	29.82	37	29.63	29.50	-18	1,580	-1.14%
2023/10/06	24	29.38	13	29.48	29.70	11	1,555	0.71%
2023/10/05	24	29.32	7	29.16	28.85	17	1,542	1.10%
2023/10/04	5	29.00	23	29.08	28.85	-18	1,535	-1.17%
2023/10/03	44	29.20	13	29.42	29.20	31	1,531	2.02%
2023/10/02	46	28.70	2	28.85	28.95	44	1,519	2.89%
2023/09/28	5	29.33	10	29.15	28.75	-5	1,499	-0.33%
2023/09/27	11	29.42	11	29.36	29.35	0	1,494	0.00%
2023/09/26	9	29.60	20	29.60	29.35	-11	1,498	-0.73%
2023/09/25	0	0.00	21	29.47	29.35	-21	1,453	-1.45%
2023/09/22	10	28.65	1	29.20	29.20	9	1,427	0.63%
2023/09/21	33	28.59	1	28.30	28.60	32	1,411	2.27%
2023/09/20	0	0.00	44	28.93	28.50	-44	1,397	-3.15%
2023/09/19	8	28.60	28	28.97	28.85	-20	1,370	-1.46%
2023/09/18	3	28.87	22	29.01	28.90	-19	1,339	-1.42%
2023/09/15	66	28.76	29	28.95	29.20	37	1,315	2.81%
2023/09/14	81	29.91	98	29.77	29.80	-17	1,230	-1.38%
2023/09/13	29	28.88	57	27.79	28.80	-28	892	-3.14%
2023/09/12	68	27.12	63	27.09	27.00	5	664	0.75%
2023/09/11	5	27.03	29	26.56	26.15	-24	614	-3.90%
2023/09/08	1	26.65	17	26.91	26.45	-16	631	-2.53%
2023/09/07	34	26.56	34	27.04	27.10	0	650	0.00%
2023/09/06	0	0.00	3	26.05	25.60	-3	722	-0.41%
2023/09/05	25	26.43	10	26.28	26.20	15	743	2.02%
2023/09/04	35	26.31	37	26.39	26.10	-2	769	-0.26%
2023/09/01	3	25.93	21	25.87	25.75	-18	761	-2.37%
2023/08/31	21	26.10	25	26.05	25.85	-4	767	-0.52%
2023/08/30	8	26.00	96	25.94	26.05	-88	799	-11.01%
2023/08/29	1	24.15	12	24.16	24.20	-11	797	-1.38%
2023/08/28	0	0.00	11	24.16	24.20	-11	807	-1.36%
2023/08/25	9	24.62	0	0.00	24.60	9	812	1.11%
2023/08/24	6	24.74	8	24.41	24.35	-2	823	-0.24%
2023/08/23	1	24.25	18	24.23	24.35	-17	842	-2.02%
2023/08/22	0	0.00	1	24.15	24.10	-1	846	-0.12%
2023/08/21	8	24.52	0	0.00	24.55	8	849	0.94%
2023/08/18	4	25.04	6	25.00	24.60	-2	853	-0.23%
2023/08/17	3	24.50	12	24.85	24.45	-9	851	-1.06%
2023/08/16	4	24.45	2	24.53	24.50	2	855	0.23%
2023/08/15	0	0.00	18	24.52	24.40	-18	867	-2.08%
2023/08/14	39	24.45	6	24.15	24.40	33	877	3.76%
2023/08/11	10	24.05	7	23.85	23.90	3	873	0.34%
2023/08/10	0	0.00	107	23.62	23.70	-107	879	-12.16%	大賣/鉅額交易
2023/08/09	51	26.03	23	26.86	26.00	28	859	3.26%
2023/08/08	8	25.88	4	25.63	25.70	4	829	0.48%
2023/08/07	1	25.80	0	0.00	25.75	1	827	0.12%
2023/08/04	1	25.40	9	25.57	25.40	-8	823	-0.97%
2023/08/02	0	0.00	3	24.45	24.50	-3	816	-0.37%
2023/08/01	15	25.08	6	24.97	25.00	9	810	1.11%
2023/07/31	0	0.00	7	24.70	24.65	-7	804	-0.87%
2023/07/28	0	0.00	4	24.39	24.60	-4	799	-0.50%
2023/07/27	7	24.27	3	24.33	24.20	4	796	0.50%
2023/07/26	0	0.00	7	23.93	23.95	-7	794	-0.88%
2023/07/25	5	23.85	5	23.60	23.85	0	794	0.00%
2023/07/24	12	23.49	4	23.20	23.35	8	793	1.01%
2023/07/21	12	23.70	0	0.00	23.65	12	790	1.52%
2023/07/20	5	23.89	1	24.00	24.00	4	791	0.51%
2023/07/19	0	0.00	22	23.65	23.60	-22	791	-2.78%
2023/07/18	12	23.80	16	23.81	23.75	-4	796	-0.50%
2023/07/17	4	24.40	3	24.38	24.45	1	794	0.13%
2023/07/14	2	24.25	2	24.35	24.20	0	794	0.00%
2023/07/13	14	24.25	2	24.65	24.20	12	793	1.51%
2023/07/12	8	24.73	10	24.58	24.55	-2	790	-0.25%
2023/07/11	19	25.19	1	25.20	25.15	18	785	2.29%
2023/07/10	4	25.39	0	0.00	25.30	4	782	0.51%
2023/07/07	11	25.63	3	25.05	25.65	8	781	1.02%
2023/07/06	14	25.99	1	25.80	25.40	13	775	1.68%
2023/07/05	6	26.44	1	25.95	25.90	5	772	0.65%
2023/07/04	31	26.37	3	25.97	26.35	28	766	3.65%
2023/06/30	1	25.80	3	25.82	25.80	-2	750	-0.27%
2023/06/29	27	26.05	1	26.20	26.15	26	749	3.47%
2023/06/27	3	25.68	5	25.90	25.15	-2	742	-0.27%
2023/06/26	4	26.15	0	0.00	26.10	4	735	0.54%
2023/06/21	21	26.55	0	0.00	26.50	21	735	2.86%
2023/06/20	44	26.23	0	0.00	26.30	44	738	5.96%
2023/06/19	1	26.05	10	25.98	25.85	-9	748	-1.20%
2023/06/16	2	26.15	0	0.00	25.95	2	753	0.27%
2023/06/15	3	26.40	3	26.58	26.55	0	739	0.00%
2023/06/14	0	0.00	26	27.39	26.90	-26	729	-3.57%
2023/06/13	13	27.58	17	27.25	27.25	-4	701	-0.57%
2023/06/12	18	27.00	19	27.76	26.85	-1	656	-0.15%
2023/06/09	2	26.85	22	25.98	26.10	-20	544	-3.67%
2023/06/08	32	25.54	30	26.23	25.80	2	519	0.38%
2023/06/07	2	25.45	0	0.00	25.40	2	486	0.41%
2023/06/06	17	26.00	0	0.00	25.85	17	482	3.52%
2023/06/05	9	26.79	130	27.19	26.45	-121	475	-25.46%	大賣/鉅額交易
2023/06/02	63	25.64	1	25.25	26.65	62	428	14.47%
2023/06/01	11	25.18	0	0.00	24.90	11	387	2.84%
2023/05/31	19	24.87	0	0.00	24.75	19	379	5.01%
2023/05/30	1	24.65	28	24.36	24.55	-27	374	-7.22%
2023/05/29	32	25.53	0	0.00	25.60	32	364	8.79%
2023/05/26	18	24.99	0	0.00	24.90	18	344	5.23%
2023/05/25	25	25.03	4	24.98	25.15	21	343	6.12%
2023/05/24	17	25.19	0	0.00	25.15	17	340	5.00%
2023/05/23	4	25.18	14	25.15	25.00	-10	343	-2.91%
2023/05/22	4	25.25	25	25.13	25.30	-21	342	-6.13%
2023/05/19	55	25.31	1	25.15	25.05	54	336	16.03%
2023/05/18	59	25.02	3	24.95	25.10	56	323	17.30%
2023/05/17	24	24.84	2	24.70	24.85	22	311	7.05%
2023/05/16	6	24.61	13	24.76	24.50	-7	304	-2.30%
2023/05/15	21	24.39	0	0.00	24.35	21	295	7.12%
2023/05/12	8	23.49	3	23.27	23.35	5	284	1.76%
2023/05/11	8	23.49	3	23.27	23.30	5	287	1.74%
2023/05/10	37	23.60	0	0.00	23.75	37	289	12.80%
2023/05/03	4	23.30	0	0.00	23.30	4	336	1.19%
2023/04/28	1	23.65	1	23.60	23.60	0	338	0.00%
2023/04/27	0	0.00	7	23.35	23.30	-7	337	-2.07%
2023/04/26	0	0.00	2	22.73	23.10	-2	335	-0.60%
2023/04/25	0	0.00	4	22.79	22.80	-4	335	-1.19%
2023/04/24	0	0.00	1	23.30	23.25	-1	331	-0.30%
2023/04/21	0	0.00	17	23.29	23.15	-17	330	-5.14%
2023/04/20	1	23.80	8	23.98	23.85	-7	324	-2.15%
2023/04/19	0	0.00	13	24.56	24.40	-13	319	-4.06%
2023/04/17	30	24.43	0	0.00	24.55	30	314	9.54%
2023/04/14	2	24.15	6	24.13	24.10	-4	311	-1.29%
2023/04/12	2	24.35	3	24.30	24.25	-1	311	-0.32%
2023/04/11	4	24.55	0	0.00	24.45	4	310	1.29%
2023/04/10	10	24.37	0	0.00	24.35	10	324	3.08%
2023/04/07	1	24.00	0	0.00	23.90	1	324	0.31%
2023/04/06	0	0.00	15	24.07	23.90	-15	322	-4.66%
2023/03/31	19	24.49	0	0.00	24.50	19	319	5.95%
2023/03/30	1	24.15	0	0.00	24.05	1	314	0.32%
2023/03/24	1	24.55	1	24.35	24.35	0	329	0.00%
2023/03/23	0	0.00	6	24.98	24.60	-6	331	-1.81%
2023/03/22	27	24.92	25	24.80	24.80	2	320	0.62%
2023/03/21	3	24.30	3	24.25	24.30	0	301	0.00%
2023/03/20	0	0.00	4	23.29	23.30	-4	296	-1.35%
2023/03/17	2	23.35	9	23.36	23.25	-7	301	-2.32%
2023/03/16	0	0.00	27	22.89	22.70	-27	300	-9.00%
2023/03/15	0	0.00	18	23.26	23.20	-18	306	-5.88%
2023/03/14	0	0.00	2	23.20	23.15	-2	312	-0.64%
2023/03/13	0	0.00	8	23.57	23.35	-8	323	-2.47%
2023/03/10	2	23.90	3	24.03	23.75	-1	332	-0.30%
2023/03/09	0	0.00	19	24.54	24.35	-19	348	-5.45%
2023/03/08	19	24.59	0	0.00	24.75	19	434	4.37%
2023/03/07	0	0.00	5	24.47	24.55	-5	530	-0.94%
2023/03/06	7	24.34	4	24.44	24.35	3	532	0.56%
2023/03/03	11	23.67	0	0.00	23.60	11	532	2.07%
2023/03/02	1	23.55	1	23.45	23.50	0	534	0.00%
2023/03/01	0	0.00	14	23.55	23.50	-14	535	-2.61%
2023/02/24	2	24.20	2	24.13	23.95	0	539	0.00%
2023/02/23	2	24.45	0	0.00	24.40	2	543	0.37%
2023/02/22	0	0.00	21	24.32	24.25	-21	544	-3.86%
2023/02/21	13	24.65	2	24.63	24.80	11	549	2.00%
2023/02/20	26	24.45	0	0.00	24.45	26	549	4.73%
2023/02/17	0	0.00	2	24.10	24.05	-2	549	-0.36%
2023/02/16	0	0.00	10	24.25	24.20	-10	559	-1.79%
2023/02/15	13	24.03	0	0.00	24.10	13	564	2.30%
2023/02/14	16	23.87	0	0.00	23.80	16	564	2.83%
2023/02/13	1	23.75	5	23.72	23.65	-4	567	-0.71%
2023/02/10	6	24.15	2	24.15	23.90	4	570	0.70%
2023/02/09	12	24.56	2	24.35	24.35	10	574	1.74%
2023/02/08	28	24.49	3	24.25	24.45	25	575	4.35%
2023/02/07	1	24.20	0	0.00	24.20	1	574	0.17%
2023/02/06	95	24.50	0	0.00	24.30	95	575	16.49%
2023/02/03	3	24.47	0	0.00	24.30	3	575	0.52%
2023/02/02	1	24.55	20	24.43	24.60	-19	577	-3.29%
2023/02/01	14	23.90	74	24.57	24.55	-60	575	-10.43%
2023/01/31	3	23.27	0	0.00	23.35	3	547	0.55%
2023/01/30	11	22.97	0	0.00	23.00	11	549	2.00%
2023/01/17	1	22.40	0	0.00	22.45	1	552	0.18%
2023/01/12	0	0.00	6	22.50	22.45	-6	573	-1.05%
2023/01/11	4	22.81	1	22.90	22.75	3	575	0.52%
2023/01/10	5	22.94	0	0.00	22.85	5	583	0.86%
2023/01/09	3	23.13	0	0.00	23.05	3	592	0.51%
2023/01/06	16	22.83	0	0.00	22.90	16	603	2.65%
2023/01/05	6	22.94	0	0.00	22.70	6	616	0.97%
2023/01/04	4	22.70	0	0.00	22.80	4	623	0.64%
2022/12/30	3	22.80	0	0.00	22.70	3	637	0.47%
2022/12/29	0	0.00	6	22.32	22.50	-6	641	-0.93%
2022/12/28	0	0.00	51	23.45	22.80	-51	651	-7.82%
2022/12/27	2	23.10	0	0.00	23.10	2	645	0.31%
2022/12/26	13	22.74	0	0.00	22.90	13	649	2.00%
2022/12/22	1	23.00	0	0.00	23.00	1	673	0.15%
2022/12/21	0	0.00	4	22.95	22.85	-4	687	-0.58%
2022/12/20	16	23.22	20	22.82	22.75	-4	696	-0.57%
2022/12/19	5	23.71	5	23.47	23.65	0	705	0.00%
2022/12/16	1	24.55	12	24.37	24.15	-11	716	-1.54%
2022/12/15	39	24.95	0	0.00	25.05	39	721	5.40%
2022/12/14	20	24.71	0	0.00	24.60	20	729	2.74%
2022/12/13	5	24.68	5	24.66	24.35	0	737	0.00%
2022/12/12	24	24.92	0	0.00	24.70	24	755	3.18%
2022/12/09	0	0.00	28	24.63	24.50	-28	772	-3.63%
2022/12/08	70	25.05	0	0.00	25.25	70	792	8.84%
2022/12/07	28	24.90	5	24.88	25.05	23	803	2.86%
2022/12/06	37	25.09	0	0.00	24.85	37	843	4.38%
2022/12/05	14	25.40	3	25.30	25.50	11	870	1.26%
2022/12/02	33	25.49	4	25.41	25.60	29	874	3.32%
2022/12/01	14	25.41	21	25.65	25.25	-7	876	-0.80%
2022/11/30	0	0.00	134	25.82	25.45	-134	886	-15.12%	大賣/鉅額交易
2022/11/29	34	24.55	131	24.80	26.25	-97	853	-11.36%	大賣/
2022/11/28	2	23.80	10	23.75	23.90	-8	876	-0.91%
2022/11/25	20	23.79	0	0.00	23.40	20	928	2.15%
2022/11/24	18	23.49	0	0.00	23.50	18	964	1.87%
2022/11/23	6	23.43	6	23.44	23.30	0	1,033	0.00%
2022/11/22	10	23.51	43	23.45	23.25	-33	1,085	-3.04%
2022/11/21	50	23.93	0	0.00	24.00	50	1,364	3.66%
2022/11/18	11	23.76	14	23.66	23.55	-3	1,469	-0.20%
2022/11/17	75	23.70	0	0.00	23.75	75	1,526	4.91%
2022/11/16	18	23.64	22	23.30	23.20	-4	1,561	-0.26%
2022/11/15	18	23.41	6	23.60	23.35	12	1,584	0.76%
2022/11/14	47	23.61	5	23.44	23.60	42	1,615	2.60%
2022/11/11	4	23.59	12	23.34	23.05	-8	1,635	-0.49%
2022/11/10	0	0.00	34	23.34	23.05	-34	1,718	-1.98%
2022/11/09	2	24.03	6	23.98	23.80	-4	1,889	-0.21%
2022/11/08	16	24.16	0	0.00	23.75	16	1,930	0.83%
2022/11/07	19	23.90	31	23.80	23.65	-12	1,967	-0.61%
2022/11/04	39	23.47	6	23.37	23.65	33	2,016	1.64%
2022/11/03	21	23.38	3	23.30	23.35	18	2,115	0.85%
2022/11/02	26	23.44	0	0.00	23.45	26	2,232	1.16%
2022/11/01	18	23.08	1	23.20	23.20	17	2,277	0.75%
2022/10/31	6	22.80	15	22.84	22.70	-9	2,339	-0.38%
2022/10/28	9	22.34	0	0.00	22.20	9	2,440	0.37%
2022/10/27	5	22.43	5	22.45	22.50	0	2,617	0.00%
2022/10/26	13	22.17	2	22.13	22.00	11	3,113	0.35%
2022/10/25	1	22.35	3	22.52	22.30	-2	4,038	-0.05%
2022/10/24	47	22.75	1	22.95	22.70	46	4,282	1.07%
2022/10/21	21	22.12	8	22.00	21.80	13	4,319	0.30%
2022/10/20	1	22.50	41	22.30	22.45	-40	4,340	-0.92%
2022/10/19	4	23.41	1	23.20	23.10	3	4,353	0.07%
2022/10/18	40	23.21	5	23.18	23.35	35	4,387	0.80%
2022/10/17	21	22.28	23	22.13	22.75	-2	4,563	-0.04%
2022/10/14	24	23.10	31	23.34	23.40	-7	4,598	-0.15%
2022/10/13	38	22.16	18	22.66	21.85	20	4,663	0.43%
2022/10/12	55	23.11	2	23.15	23.20	53	4,718	1.12%
2022/10/11	2	22.95	31	22.87	23.05	-29	4,786	-0.61%
2022/10/07	0	0.00	25	24.27	24.05	-25	4,849	-0.52%
2022/10/06	16	24.64	49	24.37	24.30	-33	4,942	-0.67%
2022/10/05	16	24.39	52	24.72	24.10	-36	5,076	-0.71%
2022/10/04	16	24.33	61	24.44	24.60	-45	5,204	-0.86%
2022/10/03	3	23.52	66	23.67	23.55	-63	5,504	-1.14%
2022/09/30	25	23.42	33	23.40	23.85	-8	5,663	-0.14%
2022/09/29	12	24.29	98	24.38	24.10	-86	5,675	-1.52%
2022/09/28	72	23.65	40	24.02	23.35	32	5,676	0.56%
2022/09/27	40	24.24	16	24.55	24.80	24	5,682	0.42%
2022/09/26	95	24.63	33	24.46	24.35	62	5,687	1.09%
2022/09/23	3	25.38	116	25.82	25.30	-113	5,705	-1.98%	大賣/鉅額交易
2022/09/22	0	0.00	67	26.48	26.50	-67	5,718	-1.17%
2022/09/21	4	27.29	56	26.52	26.20	-52	5,739	-0.91%
2022/09/20	2	26.90	16	26.91	27.00	-14	5,749	-0.24%
2022/09/19	17	27.01	61	26.87	26.65	-44	5,782	-0.76%
2022/09/16	4	28.31	128	28.08	27.55	-124	5,822	-2.13%	大賣/鉅額交易
2022/09/15	91	28.98	82	28.49	28.30	9	5,898	0.15%
2022/09/14	9	28.56	125	28.44	28.60	-116	5,935	-1.95%	大賣/鉅額交易
2022/09/13	71	29.07	180	29.09	28.90	-109	6,003	-1.82%	大賣/鉅額交易
2022/09/12	63	28.59	208	28.36	28.40	-145	6,045	-2.40%	大賣/鉅額交易
2022/09/08	117	28.94	31	29.00	29.00	86	6,096	1.41%	大買/
2022/09/07	83	28.26	22	28.37	28.30	61	6,335	0.96%
2022/09/06	77	28.27	77	28.26	28.40	0	6,555	0.00%
2022/09/05	29	29.45	436	29.24	28.90	-407	7,290	-5.58%	大賣/鉅額交易
2022/09/02	509	30.76	27	30.89	30.30	482	7,531	6.40%	大買/鉅額交易
2022/09/01	195	30.23	70	30.27	30.25	125	7,468	1.67%	大買/鉅額交易
2022/08/31	256	30.26	17	30.10	30.10	239	7,420	3.22%	大買/鉅額交易
2022/08/30	156	29.84	32	29.95	30.30	124	7,391	1.68%	大買/鉅額交易
2022/08/29	23	29.19	33	29.13	29.35	-10	7,339	-0.14%
2022/08/26	172	30.73	217	31.03	30.20	-45	7,292	-0.62%	大買/大賣/
2022/08/25	69	29.55	105	30.17	29.50	-36	7,016	-0.51%	大賣/
2022/08/24	249	29.16	159	29.68	29.80	90	6,923	1.30%	大買/大賣/
2022/08/23	50	28.55	72	28.46	28.85	-22	6,879	-0.32%
2022/08/22	39	28.26	59	28.42	28.00	-20	6,859	-0.29%
2022/08/19	54	29.28	14	29.48	29.10	40	6,874	0.58%
2022/08/18	9	29.32	5	29.34	29.60	4	7,147	0.06%
2022/08/17	27	29.44	161	29.76	29.25	-134	7,376	-1.82%	大賣/鉅額交易
2022/08/16	266	29.50	212	29.44	29.45	54	7,487	0.72%	大買/大賣/
2022/08/15	108	27.93	36	28.66	28.80	72	7,337	0.98%	大買/
2022/08/12	43	28.35	39	28.53	28.30	4	7,311	0.05%
2022/08/11	74	28.28	117	28.14	28.05	-43	7,268	-0.59%	大賣/
2022/08/10	85	28.66	45	28.70	28.55	40	7,211	0.55%
2022/08/09	112	28.08	112	28.45	28.75	0	7,108	0.00%	大買/大賣/
2022/08/08	125	27.23	125	27.24	27.85	0	6,988	0.00%	大買/大賣/
2022/08/05	107	27.51	189	27.46	27.95	-82	6,940	-1.18%	大買/大賣/
2022/08/04	231	27.14	148	27.28	26.95	83	6,871	1.21%	大買/大賣/
2022/08/03	11	27.85	186	29.12	28.05	-175	6,762	-2.59%	大賣/鉅額交易
2022/08/02	699	30.73	596	30.24	29.80	103	6,580	1.57%	大買/大賣/鉅額交易
2022/08/01	456	30.77	675	30.72	31.05	-219	6,081	-3.60%	大買/大賣/鉅額交易
2022/07/29	348	28.44	117	28.08	29.45	231	5,151	4.48%	大買/大賣/鉅額交易
2022/07/28	94	27.32	81	27.32	26.80	13	4,902	0.27%
2022/07/27	19	26.41	60	26.54	26.80	-41	4,856	-0.84%
2022/07/26	83	25.86	22	26.15	26.20	61	4,826	1.26%
2022/07/25	19	26.53	100	26.42	26.30	-81	4,807	-1.68%
2022/07/22	87	27.26	29	28.41	27.25	58	4,776	1.21%
2022/07/21	34	27.45	48	27.30	27.40	-14	4,593	-0.30%
2022/07/20	54	27.92	147	27.65	27.65	-93	4,547	-2.04%	大賣/
2022/07/19	178	27.59	99	27.53	27.65	79	4,471	1.77%	大買/
2022/07/18	58	27.30	14	27.70	27.30	44	4,400	1.00%
2022/07/15	26	26.92	80	27.06	27.30	-54	4,324	-1.25%
2022/07/14	126	27.09	72	27.50	27.30	54	4,250	1.27%	大買/
2022/07/13	90	27.37	197	27.56	26.90	-107	4,150	-2.58%	大賣/鉅額交易
2022/07/12	163	27.41	189	27.17	26.35	-26	4,007	-0.65%	大買/大賣/
2022/07/11	198	27.17	405	27.05	28.30	-207	3,864	-5.36%	大買/大賣/鉅額交易
2022/07/08	202	25.83	147	25.09	26.25	55	3,554	1.55%	大買/大賣/
2022/07/07	55	23.02	38	23.53	23.90	17	3,389	0.50%
2022/07/06	5	23.17	35	23.06	22.50	-30	3,367	-0.89%
2022/07/05	19	23.34	24	23.66	23.75	-5	3,350	-0.15%
2022/07/04	89	22.71	40	22.83	22.80	49	3,330	1.47%
2022/07/01	79	23.32	45	22.99	22.30	34	3,320	1.02%
2022/06/30	29	23.15	1	23.00	23.05	28	3,286	0.85%
2022/06/29	18	24.45	54	24.50	24.35	-36	3,255	-1.11%
2022/06/28	56	24.47	37	24.66	24.35	19	3,223	0.59%
2022/06/27	39	24.86	0	0.00	25.10	39	3,200	1.22%
2022/06/24	22	24.35	40	24.40	24.25	-18	3,158	-0.57%
2022/06/23	44	23.73	92	23.99	24.50	-48	3,097	-1.55%
2022/06/22	29	22.93	78	23.72	22.90	-49	2,998	-1.63%
2022/06/21	167	24.24	15	24.73	24.75	152	2,935	5.18%	大買/鉅額交易
2022/06/20	8	24.69	136	25.42	23.65	-128	2,849	-4.49%	大賣/鉅額交易
2022/06/17	31	26.62	43	26.32	26.25	-12	2,755	-0.44%
2022/06/16	247	28.16	7	27.90	27.05	240	2,669	8.99%	大買/鉅額交易
2022/06/15	3	27.65	10	27.90	27.25	-7	2,413	-0.29%
2022/06/14	2	29.45	27	30.85	28.10	-25	2,178	-1.15%
2022/06/13	1	28.25	43	28.38	30.45	-42	1,412	-2.97%
2022/06/06	1	25.10	0	0.00	25.10	1	1,004	0.10%
2022/05/18	0	0.00	3	19.43	19.45	-3	74	-4.01%
2022/05/16	1	19.25	0	0.00	19.05	1	74	1.34%
2022/05/12	1	19.25	0	0.00	18.90	1	75	1.32%
2022/05/11	2	19.10	0	0.00	19.10	2	75	2.65%
2022/05/10	1	19.00	0	0.00	19.05	1	77	1.29%
2022/04/19	1	20.10	0	0.00	20.15	1	76	1.30%
2022/04/18	1	20.40	0	0.00	20.10	1	79	1.26%
2022/04/15	2	20.58	0	0.00	20.40	2	79	2.52%
2022/04/14	1	20.80	0	0.00	20.60	1	82	1.22%
2022/03/31	1	20.50	0	0.00	20.40	1	169	0.59%
2022/03/30	1	20.50	0	0.00	20.40	1	193	0.52%
2022/03/29	1	20.05	0	0.00	20.20	1	193	0.52%
2022/03/16	0	0.00	4	19.80	19.85	-4	199	-2.01%
2022/03/08	0	0.00	2	20.08	20.00	-2	206	-0.97%
2022/02/15	1	21.55	0	0.00	21.10	1	214	0.47%
2022/02/14	1	21.10	0	0.00	21.05	1	215	0.47%
2022/02/08	0	0.00	1	21.10	21.30	-1	219	-0.46%
2022/02/07	0	0.00	2	20.75	21.05	-2	225	-0.89%
2022/01/24	0	0.00	1	20.30	20.80	-1	227	-0.44%
2022/01/13	1	22.15	0	0.00	22.05	1	236	0.42%
2022/01/10	4	22.45	0	0.00	22.40	4	253	1.58%
2022/01/04	0	0.00	3	23.47	23.15	-3	247	-1.21%
2021/12/30	0	0.00	1	23.15	23.95	-1	240	-0.42%
2021/12/29	0	0.00	1	23.55	23.10	-1	229	-0.44%
2021/12/28	0	0.00	2	23.95	23.55	-2	226	-0.88%
2021/12/24	3	21.52	0	0.00	23.00	3	174	1.72%
2021/12/23	1	20.95	0	0.00	20.95	1	152	0.65%
2021/12/21	0	0.00	1	20.75	20.80	-1	155	-0.64%
2021/12/13	1	21.05	0	0.00	20.95	1	155	0.64%
2021/12/09	13	21.11	0	0.00	21.10	13	156	8.33%
2021/12/08	1	20.80	0	0.00	20.80	1	154	0.65%
2021/12/06	1	20.95	0	0.00	20.70	1	157	0.64%
2021/11/29	0	0.00	1	21.25	21.25	-1	165	-0.60%
2021/11/25	1	22.10	0	0.00	21.80	1	165	0.60%
2021/11/19	1	22.05	0	0.00	21.95	1	169	0.59%
2021/11/17	4	22.05	0	0.00	22.20	4	170	2.34%
2021/11/04	10	22.54	0	0.00	22.85	10	191	5.23%
2021/10/29	0	0.00	1	22.05	22.10	-1	192	-0.52%
2021/10/26	6	22.48	0	0.00	22.25	6	196	3.06%
2021/10/22	0	0.00	1	22.15	22.00	-1	203	-0.49%
2021/10/21	0	0.00	1	22.20	22.20	-1	213	-0.47%
2021/10/20	0	0.00	3	22.17	22.10	-3	228	-1.31%
2021/10/19	0	0.00	3	22.17	22.50	-3	236	-1.27%
2021/10/18	1	21.50	1	22.00	22.30	0	233	0.00%
2021/10/13	0	0.00	3	20.38	20.45	-3	243	-1.23%
2021/10/12	0	0.00	1	20.05	20.10	-1	248	-0.40%
2021/10/07	3	20.53	0	0.00	20.50	3	261	1.15%
2021/10/05	0	0.00	1	19.05	19.65	-1	322	-0.31%
2021/10/04	0	0.00	2	19.70	19.45	-2	325	-0.61%
2021/10/01	0	0.00	3	20.93	20.30	-3	325	-0.92%
2021/09/30	2	21.20	0	0.00	21.20	2	330	0.61%
2021/09/29	1	21.40	0	0.00	21.40	1	355	0.28%
2021/09/24	0	0.00	1	21.65	21.85	-1	428	-0.23%
2021/09/23	1	21.50	2	21.40	21.50	-1	437	-0.23%
2021/09/17	0	0.00	20	21.90	21.90	-20	486	-4.11%
2021/09/10	3	21.75	0	0.00	22.05	3	678	0.44%
2021/09/09	4	21.45	0	0.00	21.30	4	694	0.58%
2021/09/08	0	0.00	2	21.25	21.10	-2	695	-0.29%
2021/09/07	0	0.00	4	21.91	21.80	-4	696	-0.57%
2021/09/06	0	0.00	4	22.19	22.05	-4	699	-0.57%
2021/09/03	0	0.00	1	22.85	22.65	-1	698	-0.14%
2021/09/02	1	23.00	1	22.90	23.00	0	702	0.00%
2021/08/30	0	0.00	3	23.40	23.40	-3	708	-0.42%
2021/08/27	3	23.58	1	23.40	23.40	2	710	0.28%
2021/08/26	0	0.00	1	23.20	23.65	-1	715	-0.14%
2021/08/25	2	23.60	0	0.00	23.60	2	721	0.28%
2021/08/24	0	0.00	2	22.90	22.90	-2	729	-0.27%
2021/08/23	0	0.00	1	23.10	23.10	-1	733	-0.14%
2021/08/20	0	0.00	13	22.30	22.30	-13	739	-1.76%
2021/08/19	0	0.00	11	22.38	22.40	-11	739	-1.49%
2021/08/06	0	0.00	1	26.60	26.60	-1	795	-0.13%
2021/08/03	0	0.00	1	26.80	26.80	-1	856	-0.12%
2021/07/30	0	0.00	12	27.55	27.30	-12	871	-1.38%
2021/07/28	49	27.21	0	0.00	27.30	49	885	5.53%
2021/07/26	0	0.00	1	28.15	28.70	-1	904	-0.11%
2021/07/21	0	0.00	12	26.48	26.00	-12	902	-1.33%
2021/07/19	8	27.20	0	0.00	27.55	8	923	0.87%
2021/07/14	4	27.05	0	0.00	27.20	4	988	0.40%
2021/07/13	0	0.00	4	28.18	27.90	-4	1,001	-0.40%
2021/07/12	20	29.14	2	29.25	29.70	18	989	1.82%
2021/07/09	1	28.45	0	0.00	28.50	1	981	0.10%
2021/07/08	0	0.00	2	28.35	28.40	-2	1,019	-0.20%
2021/07/05	0	0.00	17	29.06	28.90	-17	1,103	-1.54%
2021/07/02	0	0.00	8	28.82	28.95	-8	1,179	-0.68%
2021/07/01	0	0.00	5	27.51	27.45	-5	1,215	-0.41%
2021/06/30	0	0.00	2	28.40	28.50	-2	1,485	-0.13%
2021/06/29	0	0.00	1	28.80	28.45	-1	1,712	-0.06%
2021/06/25	1	29.00	71	28.80	29.00	-70	1,771	-3.95%
2021/06/24	0	0.00	16	29.16	29.40	-16	1,712	-0.93%
2021/06/22	0	0.00	1	24.35	24.35	-1	1,677	-0.06%
2021/06/21	0	0.00	2	24.50	24.45	-2	1,710	-0.12%
2021/06/16	0	0.00	4	24.50	24.45	-4	2,364	-0.17%
2021/06/15	0	0.00	3	24.67	24.80	-3	2,538	-0.12%
2021/06/11	0	0.00	5	24.62	24.65	-5	2,610	-0.19%
2021/06/09	0	0.00	10	24.63	24.75	-10	2,685	-0.37%
2021/06/08	0	0.00	12	25.18	25.10	-12	2,693	-0.45%
2021/06/07	0	0.00	4	24.95	24.90	-4	2,705	-0.15%
2021/06/04	0	0.00	15	25.37	25.35	-15	2,719	-0.55%
2021/06/03	0	0.00	16	26.00	26.00	-16	2,744	-0.58%
2021/06/02	0	0.00	25	25.43	25.50	-25	2,792	-0.90%
2021/06/01	0	0.00	34	26.08	26.10	-34	3,046	-1.12%
2021/05/31	0	0.00	35	25.39	25.35	-35	3,178	-1.10%
2021/05/28	3	25.52	19	25.63	25.65	-16	3,184	-0.50%
2021/05/27	0	0.00	5	24.95	24.70	-5	3,190	-0.16%
2021/05/26	0	0.00	14	25.37	25.25	-14	3,196	-0.44%
2021/05/25	2	25.50	3	25.55	25.70	-1	3,206	-0.03%
2021/05/20	2	24.45	17	24.54	24.20	-15	3,258	-0.46%
2021/05/19	36	24.87	7	25.21	25.15	29	3,272	0.89%
2021/05/18	47	23.90	1	24.00	23.80	46	3,277	1.40%
2021/05/17	46	22.72	0	0.00	22.20	46	3,273	1.41%
2021/05/14	50	25.38	15	25.47	24.50	35	3,280	1.07%
2021/05/13	91	24.21	22	24.67	24.80	69	3,297	2.09%
2021/05/12	53	25.01	36	23.85	24.00	17	3,346	0.51%
2021/05/11	47	26.52	29	26.28	26.40	18	3,339	0.54%
2021/05/10	26	28.23	3	28.28	28.15	23	3,359	0.68%
2021/05/07	5	28.37	2	28.73	28.85	3	3,381	0.09%
2021/05/06	11	27.30	3	27.33	27.25	8	3,422	0.23%
2021/05/05	33	27.93	40	27.98	27.65	-7	3,502	-0.20%
2021/05/04	129	26.87	28	27.45	27.00	101	3,530	2.86%	大買/鉅額交易
2021/05/03	35	28.96	11	29.08	28.55	24	3,552	0.68%
2021/04/29	0	0.00	27	30.59	30.40	-27	3,600	-0.75%
2021/04/28	13	30.92	14	30.65	30.90	-1	3,670	-0.03%
2021/04/27	1	30.55	39	30.60	30.50	-38	3,748	-1.01%
2021/04/26	0	0.00	19	30.95	31.10	-19	3,869	-0.49%
2021/04/23	78	30.05	48	30.81	31.00	30	4,001	0.75%
2021/04/22	25	30.34	57	30.78	30.00	-32	4,373	-0.73%
2021/04/21	87	31.75	5	31.76	31.50	82	4,575	1.79%
2021/04/20	28	32.32	33	32.46	32.35	-5	4,733	-0.11%
2021/04/19	4	32.23	34	32.56	32.45	-30	5,196	-0.58%
2021/04/16	14	33.03	10	33.16	33.35	4	5,389	0.07%
2021/04/15	3	32.62	18	32.88	32.90	-15	5,501	-0.27%
2021/04/14	58	31.71	18	31.68	31.85	40	5,548	0.72%
2021/04/13	30	33.41	15	33.51	32.80	15	5,531	0.27%
2021/04/12	2	34.60	0	0.00	34.30	2	5,560	0.04%
2021/04/09	4	35.55	62	35.49	35.00	-58	5,569	-1.04%
2021/04/08	5	36.17	84	36.20	36.00	-79	5,533	-1.43%
2021/04/07	42	35.18	50	35.37	35.25	-8	5,438	-0.15%
2021/04/06	150	36.81	4	37.65	35.80	146	5,369	2.72%	大買/鉅額交易
2021/04/01	3	35.10	0	0.00	35.75	3	5,092	0.06%
2021/03/31	30	31.41	92	32.08	32.50	-62	4,860	-1.28%
2021/03/30	80	31.18	46	31.11	30.95	34	4,779	0.71%
2021/03/29	29	31.17	0	0.00	31.15	29	4,762	0.61%
2021/03/25	0	0.00	1	30.85	30.85	-1	4,741	-0.02%
2021/03/24	12	30.98	14	31.28	31.10	-2	4,720	-0.04%
2021/03/23	19	30.88	36	31.64	30.60	-17	4,699	-0.36%
2021/03/22	24	31.43	14	32.77	31.20	10	4,654	0.21%
2021/03/19	57	32.11	47	32.28	33.00	10	4,561	0.22%
2021/03/12	0	0.00	1	27.80	27.35	-1	3,818	-0.03%
2021/03/09	1	27.30	0	0.00	27.30	1	3,885	0.03%
2021/03/05	3	28.75	42	29.57	29.55	-39	3,884	-1.00%
2021/02/25	0	0.00	1	27.90	28.00	-1	3,791	-0.03%
2021/02/24	0	0.00	2	27.75	27.40	-2	3,783	-0.05%
2021/02/22	0	0.00	1	28.10	28.55	-1	3,758	-0.03%
2021/02/19	0	0.00	4	28.08	27.90	-4	3,730	-0.11%
2021/02/18	5	27.90	0	0.00	27.90	5	3,712	0.13%
2021/02/04	0	0.00	1	26.85	27.50	-1	3,656	-0.03%
2021/02/03	0	0.00	3	27.60	27.05	-3	3,641	-0.08%
2021/02/02	0	0.00	9	26.31	26.45	-9	3,579	-0.25%
2021/02/01	2	26.10	2	26.58	25.75	0	3,555	0.00%
2021/01/29	2	28.13	7	28.85	27.55	-5	3,520	-0.14%
2021/01/28	5	29.00	1	29.60	28.40	4	3,495	0.11%
2021/01/27	4	29.43	0	0.00	30.10	4	3,443	0.12%
2021/01/22	0	0.00	8	28.69	28.00	-8	3,281	-0.24%
2021/01/21	8	31.20	0	0.00	29.30	8	3,218	0.25%
2021/01/18	0	0.00	1	30.80	32.20	-1	2,961	-0.03%
2021/01/15	0	0.00	5	31.90	32.30	-5	2,896	-0.17%
2021/01/14	0	0.00	11	30.26	31.60	-11	2,551	-0.43%
2021/01/13	12	28.86	8	29.60	28.75	4	2,318	0.17%
2021/01/12	0	0.00	26	30.89	29.50	-26	2,144	-1.21%
2021/01/11	0	0.00	31	28.12	28.65	-31	1,657	-1.87%
2021/01/07	4	22.05	18	23.29	23.70	-14	1,310	-1.07%
2021/01/06	22	21.39	18	22.15	21.55	4	1,240	0.32%
2021/01/05	2	23.38	21	23.41	23.00	-19	1,213	-1.57%
2021/01/04	1	22.50	0	0.00	23.55	1	1,139	0.09%
2020/12/29	1	21.05	2	21.40	21.15	-1	1,086	-0.09%
2020/12/24	0	0.00	3	21.50	21.30	-3	1,064	-0.28%
2020/12/23	5	20.25	5	20.55	21.15	0	1,059	0.00%
2020/12/21	11	21.75	15	20.95	20.85	-4	1,045	-0.38%
2020/12/18	7	22.70	3	22.73	22.45	4	1,018	0.39%
2020/12/17	0	0.00	1	23.10	22.60	-1	1,011	-0.10%
2020/12/16	12	23.25	0	0.00	23.20	12	994	1.21%
2020/12/14	0	0.00	1	22.30	22.30	-1	942	-0.11%
2020/12/03	0	0.00	2	25.00	22.90	-2	796	-0.25%
2020/12/01	0	0.00	2	25.15	24.85	-2	710	-0.28%
2020/11/30	1	25.45	1	25.25	25.45	0	664	0.00%
2020/11/17	6	17.56	0	0.00	17.35	6	353	1.70%
2020/10/21	3	16.37	0	0.00	16.40	3	133	2.24%
2020/10/08	4	16.30	0	0.00	16.30	4	126	3.17%
2020/10/07	6	15.80	0	0.00	15.80	6	120	4.98%
2020/10/06	4	15.75	0	0.00	15.75	4	120	3.31%
2020/10/05	1	15.80	0	0.00	15.80	1	124	0.80%
2020/09/14	1	15.85	0	0.00	15.90	1	133	0.75%
2020/09/11	2	15.75	0	0.00	15.75	2	133	1.50%
2020/09/10	1	15.80	0	0.00	15.80	1	134	0.74%
2020/09/09	1	15.50	0	0.00	15.70	1	135	0.74%
2020/09/08	1	15.90	0	0.00	15.70	1	134	0.74%
2020/09/04	1	16.25	0	0.00	16.15	1	135	0.74%
2020/09/03	2	16.73	0	0.00	16.25	2	133	1.49%
2020/06/15	0	0.00	1	16.15	15.90	-1	211	-0.47%
2020/06/12	0	0.00	2	15.50	15.90	-2	213	-0.94%
2020/06/11	0	0.00	1	16.10	15.90	-1	218	-0.46%
2020/06/10	0	0.00	1	16.40	16.20	-1	220	-0.45%
2020/06/09	0	0.00	1	16.35	16.35	-1	233	-0.43%
2020/06/05	0	0.00	1	16.30	16.15	-1	235	-0.43%
2020/06/04	0	0.00	2	16.23	16.00	-2	233	-0.85%
2020/05/04	0	0.00	1	14.40	14.50	-1	163	-0.61%
2020/04/22	0	0.00	1	13.65	13.65	-1	164	-0.61%
2020/04/21	0	0.00	8	13.71	13.65	-8	164	-4.88%
2020/04/07	0	0.00	2	13.90	13.95	-2	159	-1.25%
2020/03/25	0	0.00	1	11.40	11.50	-1	150	-0.66%
2020/03/18	0	0.00	2	12.98	12.95	-2	147	-1.35%
2020/03/17	1	13.40	2	12.78	12.95	-1	145	-0.69%
2020/03/16	0	0.00	6	13.62	13.70	-6	139	-4.31%
2020/03/13	0	0.00	6	13.50	13.60	-6	135	-4.43%
2019/12/24	2	19.55	0	0.00	19.55	2	116	1.71%
2019/12/23	0	0.00	1	20.00	19.45	-1	115	-0.86%
2019/12/18	4	20.16	0	0.00	20.20	4	98	4.07%
2019/10/30	1	20.10	0	0.00	20.10	1	518	0.19%
2019/10/28	1	20.35	0	0.00	20.40	1	609	0.16%
2019/10/25	2	20.05	0	0.00	20.05	2	609	0.33%
2019/10/24	2	20.20	0	0.00	20.05	2	609	0.33%
2019/10/23	1	20.05	0	0.00	20.05	1	609	0.16%
2019/10/22	1	20.25	0	0.00	20.25	1	610	0.16%
2019/10/16	0	0.00	1	21.30	20.75	-1	614	-0.16%
2019/10/15	0	0.00	12	20.03	21.00	-12	614	-1.95%
2019/10/14	1	20.20	0	0.00	19.65	1	607	0.16%
2019/10/09	0	0.00	1	20.15	20.15	-1	603	-0.17%
2019/10/08	1	20.60	0	0.00	20.15	1	602	0.17%
2019/10/07	0	0.00	1	20.90	20.65	-1	601	-0.17%
2019/10/04	4	20.74	0	0.00	20.90	4	601	0.66%
2019/10/02	0	0.00	7	20.95	20.95	-7	600	-1.17%
2019/09/27	1	21.40	0	0.00	20.80	1	600	0.17%
2019/09/26	1	21.15	1	21.20	21.20	0	601	0.00%
2019/09/25	0	0.00	1	21.15	21.15	-1	602	-0.17%
2019/09/24	0	0.00	1	21.40	21.35	-1	601	-0.17%
2019/09/23	0	0.00	2	21.20	21.25	-2	601	-0.33%
2019/09/20	4	21.34	1	21.40	21.40	3	599	0.50%
2019/09/19	7	20.96	1	20.90	20.90	6	597	1.00%
2019/09/16	2	21.43	0	0.00	21.05	2	594	0.34%
2019/09/12	1	22.30	1	21.75	21.75	0	586	0.00%
2019/09/11	0	0.00	2	22.20	22.10	-2	582	-0.34%
2019/09/06	0	0.00	1	22.65	22.65	-1	572	-0.17%
2019/09/05	6	22.30	0	0.00	22.30	6	569	1.05%
2019/08/20	3	22.07	0	0.00	24.00	3	422	0.71%
2019/08/07	1	24.85	0	0.00	23.80	1	321	0.31%
2019/08/06	1	23.35	0	0.00	24.85	1	289	0.35%
2019/08/05	1	22.00	0	0.00	23.80	1	229	0.44%
2019/07/31	1	21.90	0	0.00	23.00	1	168	0.59%
2019/07/30	1	19.90	0	0.00	21.70	1	102	0.98%
2019/07/29	2	19.85	0	0.00	19.75	2	79	2.52%
2019/07/26	1	19.85	0	0.00	19.85	1	79	1.25%
2019/07/25	2	19.88	0	0.00	19.80	2	79	2.51%
2019/07/24	2	19.85	0	0.00	19.85	2	79	2.51%
2019/07/23	2	19.78	0	0.00	19.85	2	80	2.47%
2019/07/22	2	19.80	0	0.00	19.90	2	81	2.46%
2019/07/19	2	19.83	0	0.00	19.80	2	80	2.48%
2019/07/18	2	19.85	0	0.00	19.85	2	83	2.40%
2019/07/17	2	19.98	0	0.00	19.75	2	83	2.41%
2019/07/16	1	19.90	0	0.00	19.90	1	82	1.21%
2019/07/15	2	19.93	0	0.00	19.85	2	81	2.44%
2019/07/12	2	19.85	0	0.00	19.90	2	83	2.40%
2019/07/11	2	19.83	0	0.00	19.85	2	84	2.36%
2019/07/10	3	19.80	0	0.00	19.80	3	84	3.53%
2019/07/09	2	19.65	0	0.00	19.75	2	85	2.34%
2019/05/09	0	0.00	1	19.35	19.25	-1	179	-0.56%
2019/05/08	0	0.00	1	19.25	19.40	-1	179	-0.56%
2019/05/07	0	0.00	1	19.55	19.40	-1	178	-0.56%
2019/05/06	0	0.00	1	19.35	19.50	-1	178	-0.56%
2019/05/03	0	0.00	2	19.68	19.50	-2	177	-1.13%
2019/05/02	0	0.00	1	19.60	19.60	-1	176	-0.57%
2019/04/30	0	0.00	1	19.50	19.40	-1	176	-0.57%
2019/04/29	0	0.00	2	19.85	19.40	-2	175	-1.14%
2019/04/26	0	0.00	1	20.00	19.90	-1	173	-0.58%
2019/04/25	0	0.00	2	19.98	20.10	-2	173	-1.15%
2019/04/24	0	0.00	2	19.98	20.00	-2	173	-1.15%
2019/04/23	0	0.00	2	20.08	20.00	-2	171	-1.16%
2019/04/22	0	0.00	2	20.10	20.00	-2	171	-1.17%
2019/04/19	0	0.00	2	19.93	20.00	-2	172	-1.16%
2019/04/18	0	0.00	2	20.18	19.80	-2	173	-1.15%
2019/04/17	0	0.00	2	20.03	20.10	-2	172	-1.16%
2019/04/16	0	0.00	1	20.15	19.95	-1	171	-0.58%
2019/04/15	0	0.00	2	20.18	20.15	-2	170	-1.17%
2019/04/12	0	0.00	2	20.05	20.05	-2	170	-1.17%
2019/04/11	0	0.00	2	20.15	20.00	-2	174	-1.15%
2019/04/10	0	0.00	43	19.96	19.90	-43	175	-24.52%
2019/04/09	0	0.00	2	20.13	20.10	-2	174	-1.14%
2019/04/02	2	20.35	0	0.00	20.65	2	182	1.09%
2019/03/26	6	20.10	0	0.00	19.85	6	264	2.27%
2019/03/25	0	0.00	1	20.00	20.20	-1	263	-0.38%
2019/03/06	0	0.00	58	19.80	19.75	-58	302	-19.16%
2019/02/21	0	0.00	31	19.90	19.95	-31	279	-11.10%
2019/02/15	0	0.00	2	18.65	18.65	-2	270	-0.74%
2019/02/13	2	18.98	0	0.00	19.00	2	269	0.74%
2019/02/12	8	18.53	0	0.00	18.60	8	265	3.01%
2019/01/30	1	18.55	0	0.00	18.35	1	266	0.38%
2019/01/29	0	0.00	15	18.48	18.35	-15	268	-5.59%
2019/01/23	0	0.00	1	19.15	19.15	-1	269	-0.37%
2019/01/22	0	0.00	1	19.10	19.10	-1	270	-0.37%
2019/01/21	0	0.00	2	19.05	19.00	-2	270	-0.74%
2019/01/18	0	0.00	1	18.95	19.00	-1	272	-0.37%
2019/01/17	0	0.00	1	19.30	19.00	-1	276	-0.36%
2019/01/15	0	0.00	3	18.70	18.70	-3	281	-1.07%
2019/01/14	1	18.40	0	0.00	18.40	1	284	0.35%
2019/01/11	1	18.40	1	18.50	18.45	0	284	0.00%
2019/01/10	1	18.90	1	18.75	18.75	0	285	0.00%
2019/01/09	1	19.20	0	0.00	19.20	1	288	0.35%
2019/01/04	0	0.00	4	19.40	19.40	-4	298	-1.34%
2018/12/17	0	0.00	3	19.75	19.40	-3	256	-1.17%
2018/12/10	7	18.15	0	0.00	18.15	7	222	3.14%
2018/12/05	3	18.75	6	18.83	18.70	-3	240	-1.24%
2018/12/04	5	18.82	0	0.00	18.85	5	252	1.98%
2018/12/03	2	18.90	0	0.00	18.85	2	260	0.77%
2018/11/30	1	18.55	1	18.95	18.55	0	264	0.00%
2018/11/29	1	18.40	1	18.50	18.50	0	266	0.00%
2018/11/27	0	0.00	4	18.50	18.50	-4	270	-1.48%
2018/11/22	2	18.25	0	0.00	18.25	2	312	0.64%
2018/11/20	0	0.00	2	18.65	18.65	-2	314	-0.64%
2018/11/19	0	0.00	2	18.40	18.65	-2	314	-0.63%
2018/11/16	2	18.25	0	0.00	18.20	2	315	0.63%
2018/11/14	0	0.00	1	18.15	18.25	-1	317	-0.32%
2018/11/13	0	0.00	7	18.45	18.45	-7	321	-2.18%
2018/11/12	1	18.25	0	0.00	18.10	1	325	0.31%
2018/11/09	0	0.00	1	18.45	18.45	-1	325	-0.31%
2018/11/08	1	18.60	0	0.00	18.55	1	326	0.31%
2018/11/07	0	0.00	1	18.55	18.40	-1	327	-0.31%
2018/11/06	2	18.00	0	0.00	18.10	2	332	0.60%
2018/11/05	1	17.90	0	0.00	17.90	1	331	0.30%
2018/11/02	0	0.00	1	17.90	17.90	-1	330	-0.30%
2018/11/01	2	17.85	0	0.00	17.85	2	331	0.60%
2018/10/29	0	0.00	2	17.53	17.55	-2	337	-0.59%
2018/10/26	0	0.00	2	17.08	17.10	-2	339	-0.59%
2018/10/25	0	0.00	2	17.05	17.05	-2	340	-0.59%
2018/10/24	0	0.00	2	18.00	18.00	-2	338	-0.59%
2018/10/19	0	0.00	1	18.15	18.05	-1	338	-0.30%
2018/10/17	12	18.25	0	0.00	18.25	12	338	3.54%
2018/10/15	0	0.00	3	18.82	18.80	-3	334	-0.90%
2018/10/09	0	0.00	2	20.65	20.65	-2	318	-0.63%
2018/10/08	1	20.95	0	0.00	20.95	1	316	0.32%
2018/10/05	3	21.63	0	0.00	21.60	3	313	0.96%
2018/10/03	2	22.30	0	0.00	22.30	2	309	0.65%
2018/10/02	2	23.15	0	0.00	23.15	2	307	0.65%
2018/09/28	0	0.00	3	22.70	22.70	-3	299	-1.00%
2018/09/27	14	22.14	14	22.10	21.95	0	292	0.00%
2018/09/26	0	0.00	1	21.70	21.70	-1	284	-0.35%
2018/09/21	0	0.00	2	20.58	20.65	-2	272	-0.73%
2018/09/20	1	20.45	0	0.00	20.45	1	273	0.37%
2018/09/19	2	20.65	0	0.00	20.70	2	269	0.74%
2018/09/14	0	0.00	4	20.31	20.35	-4	268	-1.49%
2018/09/13	1	19.65	0	0.00	19.65	1	264	0.38%
2018/09/12	0	0.00	3	18.90	18.90	-3	267	-1.12%
2018/09/11	0	0.00	3	19.10	19.10	-3	303	-0.99%
2018/09/07	4	20.15	0	0.00	20.15	4	297	1.35%
2018/09/06	0	0.00	1	21.15	21.05	-1	291	-0.34%
2018/09/04	2	21.85	0	0.00	21.85	2	290	0.69%
2018/08/30	0	0.00	10	22.85	22.85	-10	295	-3.38%
2018/08/29	7	22.10	0	0.00	22.10	7	295	2.37%
2018/08/22	0	0.00	2	23.55	23.60	-2	277	-0.72%
2018/08/15	1	24.15	0	0.00	24.15	1	280	0.36%
2018/08/14	2	24.50	0	0.00	24.50	2	285	0.70%
2018/08/13	0	0.00	13	24.50	24.50	-13	287	-4.53%
2018/08/10	9	26.25	0	0.00	25.55	9	282	3.18%
2018/08/03	11	26.26	0	0.00	26.30	11	285	3.86%
2018/08/02	2	26.25	0	0.00	26.20	2	286	0.70%
2018/08/01	10	26.38	0	0.00	26.45	10	295	3.38%
2018/07/31	4	26.04	0	0.00	26.10	4	300	1.33%
2018/07/30	1	25.80	0	0.00	25.80	1	300	0.33%
2018/07/27	1	25.80	0	0.00	26.35	1	299	0.33%
2018/07/26	1	25.70	1	25.45	25.65	0	296	0.00%
2018/07/25	2	25.05	0	0.00	25.45	2	299	0.67%
2018/07/20	1	26.15	0	0.00	26.15	1	304	0.33%
2018/07/19	3	26.37	0	0.00	26.35	3	305	0.98%
2018/07/18	2	27.00	0	0.00	26.70	2	311	0.64%
2018/07/17	2	26.55	0	0.00	26.55	2	314	0.64%
2018/07/12	2	26.20	0	0.00	26.20	2	320	0.62%
2018/07/10	2	26.45	0	0.00	26.45	2	327	0.61%
2018/07/04	0	0.00	1	27.30	27.05	-1	331	-0.30%
2018/06/29	1	27.85	5	27.90	27.85	-4	338	-1.18%
2018/06/28	0	0.00	2	28.25	28.35	-2	336	-0.59%
2018/06/26	0	0.00	18	28.92	28.65	-18	337	-5.33%
2018/06/25	3	29.27	3	29.50	29.25	0	339	0.00%
2018/06/22	4	29.45	0	0.00	29.45	4	341	1.17%
2018/06/21	0	0.00	4	30.01	29.80	-4	339	-1.18%
2018/06/20	1	30.60	0	0.00	30.60	1	332	0.30%
2018/06/19	0	0.00	48	29.78	30.50	-48	293	-16.36%
2018/06/15	0	0.00	1	28.30	28.50	-1	291	-0.34%
2018/06/11	1	29.00	0	0.00	29.00	1	301	0.33%
2018/06/08	8	30.44	1	30.50	30.50	7	292	2.39%
2018/06/07	4	30.35	0	0.00	30.50	4	293	1.36%
2018/06/05	4	31.18	0	0.00	30.90	4	290	1.38%
2018/06/04	2	31.15	0	0.00	31.10	2	289	0.69%
2018/06/01	5	30.51	0	0.00	31.00	5	286	1.74%
2018/05/31	0	0.00	2	30.45	30.45	-2	283	-0.71%
2018/05/29	2	29.93	0	0.00	29.75	2	281	0.71%
2018/05/28	5	30.25	0	0.00	30.10	5	282	1.77%
2018/05/24	1	30.15	0	0.00	30.15	1	285	0.35%
2018/05/22	4	30.74	0	0.00	31.00	4	283	1.41%
2018/05/21	11	30.40	0	0.00	30.45	11	279	3.93%
2018/05/18	19	30.07	0	0.00	30.05	19	281	6.75%
2018/05/17	11	29.93	1	29.90	29.90	10	285	3.50%
2018/05/16	6	29.78	1	29.60	29.80	5	286	1.75%
2018/05/15	3	29.63	0	0.00	29.60	3	293	1.02%
2018/05/14	1	29.60	1	30.10	29.60	0	315	0.00%
2018/05/11	1	29.95	0	0.00	29.95	1	320	0.31%
2018/05/10	0	0.00	4	29.50	29.80	-4	321	-1.24%
2018/05/09	0	0.00	6	30.70	30.60	-6	317	-1.89%
2018/05/07	2	28.88	0	0.00	28.85	2	301	0.66%
2018/05/04	1	28.60	0	0.00	28.85	1	301	0.33%
2018/05/03	0	0.00	2	28.80	28.80	-2	301	-0.66%
2018/05/02	0	0.00	2	28.60	28.60	-2	302	-0.66%
2018/04/30	2	27.55	0	0.00	27.55	2	304	0.66%
2018/04/27	2	27.00	0	0.00	27.00	2	310	0.64%
2018/04/26	3	27.25	0	0.00	27.25	3	312	0.96%
2018/04/23	1	28.40	0	0.00	28.40	1	323	0.31%
2018/04/17	0	0.00	3	29.93	29.55	-3	329	-0.91%
2018/04/11	0	0.00	1	30.65	30.65	-1	336	-0.30%
2018/04/09	0	0.00	1	30.60	30.60	-1	353	-0.28%
2018/04/03	2	30.75	2	30.45	30.75	0	356	0.00%
2018/03/30	1	30.90	2	31.20	30.90	-1	362	-0.28%
2018/03/29	2	31.00	5	30.72	31.00	-3	366	-0.82%
2018/03/28	2	30.75	7	30.76	30.75	-5	392	-1.27%
2018/03/26	0	0.00	1	31.25	31.25	-1	390	-0.26%
2018/03/21	0	0.00	3	33.15	32.85	-3	397	-0.76%
2018/03/20	60	33.49	2	33.50	33.30	58	393	14.76%
2018/03/19	0	0.00	6	33.83	33.40	-6	399	-1.50%
2018/03/14	1	31.10	0	0.00	31.10	1	415	0.24%
2018/03/12	1	31.35	0	0.00	31.35	1	431	0.23%
2018/03/05	0	0.00	1	33.20	32.80	-1	468	-0.21%
2018/03/01	0	0.00	1	33.45	33.45	-1	484	-0.21%
2018/02/27	0	0.00	1	32.90	32.90	-1	504	-0.20%
2018/02/23	0	0.00	1	32.80	32.80	-1	566	-0.18%
2018/02/21	0	0.00	1	31.60	31.60	-1	598	-0.17%
2018/02/12	0	0.00	2	30.70	30.70	-2	633	-0.32%
2018/02/09	0	0.00	1	30.10	30.10	-1	644	-0.16%
2018/02/06	3	30.05	0	0.00	30.05	3	676	0.44%
2018/02/02	3	33.90	0	0.00	33.90	3	724	0.41%
2018/02/01	1	34.10	0	0.00	34.10	1	739	0.14%
2018/01/30	1	34.10	0	0.00	34.10	1	772	0.13%
2018/01/25	2	34.40	0	0.00	34.40	2	880	0.23%
2018/01/24	1	34.70	0	0.00	34.70	1	888	0.11%
2018/01/22	0	0.00	44	34.80	34.60	-44	908	-4.84%
2018/01/19	0	0.00	9	35.51	35.10	-9	924	-0.97%
2018/01/18	0	0.00	6	35.58	35.55	-6	920	-0.65%
2018/01/17	3	35.50	4	35.54	35.50	-1	951	-0.11%
2018/01/16	1	35.20	3	35.23	35.20	-2	985	-0.20%
2018/01/15	0	0.00	4	35.25	35.20	-4	989	-0.40%
2018/01/12	0	0.00	3	34.98	35.05	-3	994	-0.30%
2018/01/11	0	0.00	3	34.67	34.45	-3	1,001	-0.30%
2018/01/10	0	0.00	3	34.77	34.85	-3	1,008	-0.30%
2018/01/08	1	35.65	0	0.00	35.65	1	1,053	0.09%
2018/01/05	1	36.20	0	0.00	36.20	1	1,061	0.09%
2018/01/04	1	36.20	0	0.00	36.20	1	1,075	0.09%