五鼎 (1733)-美商高盛券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
33.65
漲跌
▼0.40
漲幅
-1.17%
成交量
415張
產業
上市生技醫療類股
137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

五鼎 (1733)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
2024/04/29	2	33.98	13	33.93	34.05	-11	980	-1.12%
2024/04/26	1	33.80	11	33.76	33.75	-10	990	-1.01%
2024/04/25	0	0.00	16	33.60	33.75	-16	1,009	-1.58%
2024/04/24	1	34.00	15	33.70	33.60	-14	1,027	-1.36%
2024/04/23	0	0.00	12	33.53	33.40	-12	1,043	-1.15%
2024/04/22	24	33.56	20	33.58	33.45	4	1,065	0.38%
2024/04/19	22	33.46	20	33.49	33.50	2	1,110	0.18%
2024/04/18	0	0.00	23	33.85	33.85	-23	1,113	-2.06%
2024/04/17	2	34.10	30	34.20	34.00	-28	1,129	-2.48%
2024/04/16	6	33.67	20	33.50	33.75	-14	1,160	-1.21%
2024/04/15	4	34.38	17	34.48	34.50	-13	1,198	-1.08%
2024/04/12	1	35.35	36	35.28	35.00	-35	1,227	-2.85%
2024/04/11	17	35.60	95	35.91	35.20	-78	1,265	-6.16%
2024/04/10	71	35.81	8	35.56	35.65	63	1,310	4.81%
2024/04/09	1	37.05	186	35.06	34.60	-185	1,357	-13.63%	大賣/鉅額交易
2024/04/08	12	35.63	26	36.97	37.80	-14	1,414	-0.99%
2024/04/03	17	34.06	14	34.05	34.40	3	1,472	0.20%
2024/04/02	0	0.00	35	33.99	34.00	-35	1,595	-2.19%
2024/04/01	1	34.15	23	34.23	34.10	-22	1,941	-1.13%
2024/03/29	0	0.00	19	33.91	33.75	-19	2,067	-0.92%
2024/03/28	13	34.14	24	34.06	34.30	-11	2,156	-0.51%
2024/03/27	14	33.92	5	33.51	33.75	9	2,214	0.41%
2024/03/26	19	33.85	2	34.18	33.35	17	2,232	0.76%
2024/03/25	4	34.33	12	34.21	34.10	-8	2,256	-0.35%
2024/03/22	20	34.09	16	34.03	34.00	4	2,262	0.18%
2024/03/21	25	34.32	30	34.20	34.00	-5	2,273	-0.22%
2024/03/20	16	34.16	29	33.94	34.20	-13	2,278	-0.57%
2024/03/19	56	33.95	51	33.83	34.15	5	2,269	0.22%
2024/03/18	64	33.63	13	32.87	33.80	51	2,237	2.28%
2024/03/15	15	32.23	2	32.00	31.95	13	2,229	0.58%
2024/03/14	3	32.15	12	32.15	32.30	-9	2,261	-0.40%
2024/03/13	6	31.33	8	31.28	31.20	-2	2,257	-0.09%
2024/03/12	1	31.50	25	31.67	31.65	-24	2,261	-1.06%
2024/03/11	21	31.00	48	31.10	31.20	-27	2,257	-1.20%
2024/03/08	32	31.82	13	31.97	31.55	19	2,272	0.84%
2024/03/07	15	32.20	3	32.18	32.15	12	2,269	0.53%
2024/03/06	1	32.60	4	32.61	32.45	-3	2,270	-0.13%
2024/03/05	3	32.30	13	32.49	32.30	-10	2,288	-0.44%
2024/03/04	13	32.56	2	32.73	32.60	11	2,293	0.48%
2024/03/01	1	33.20	52	33.09	32.90	-51	2,308	-2.21%
2024/02/29	40	33.56	9	33.54	33.50	31	2,306	1.34%
2024/02/27	18	34.04	33	34.23	33.80	-15	2,297	-0.65%
2024/02/26	25	34.08	15	34.49	34.60	10	2,284	0.44%
2024/02/23	46	33.53	23	33.47	33.25	23	2,267	1.01%
2024/02/22	13	33.97	14	33.86	33.90	-1	2,267	-0.04%
2024/02/21	92	34.35	1	34.25	34.25	91	2,256	4.03%
2024/02/20	41	34.48	29	34.63	34.40	12	2,252	0.53%
2024/02/19	87	35.03	44	35.00	34.55	43	2,242	1.92%
2024/02/16	68	34.37	27	34.57	34.50	41	2,219	1.85%
2024/02/15	140	33.89	7	33.42	33.85	133	2,202	6.04%	大買/鉅額交易
2024/02/05	17	32.41	4	32.26	32.65	13	2,177	0.60%
2024/02/02	16	32.77	28	32.73	32.55	-12	2,172	-0.55%
2024/02/01	56	34.04	71	34.00	33.75	-15	2,142	-0.70%
2024/01/31	33	33.39	11	33.40	33.30	22	2,111	1.04%
2024/01/30	29	33.07	35	33.08	33.10	-6	2,097	-0.29%
2024/01/29	60	32.51	12	32.51	32.50	48	2,074	2.31%
2024/01/26	15	33.18	5	32.75	32.65	10	2,068	0.48%
2024/01/25	12	33.17	32	33.10	33.25	-20	2,062	-0.97%
2024/01/24	17	33.89	4	34.08	33.70	13	2,052	0.63%
2024/01/23	4	33.73	14	33.71	33.60	-10	2,041	-0.49%
2024/01/22	65	33.46	16	33.53	33.65	49	2,030	2.41%
2024/01/19	68	33.19	7	33.20	33.40	61	2,016	3.03%
2024/01/18	5	32.62	76	32.42	32.15	-71	1,993	-3.56%
2024/01/17	48	32.26	11	32.11	32.05	37	1,972	1.88%
2024/01/16	2	32.25	69	32.67	32.05	-67	1,951	-3.43%
2024/01/15	13	33.75	131	34.00	33.80	-118	1,927	-6.12%	大賣/鉅額交易
2024/01/12	22	32.58	18	32.61	32.70	4	1,877	0.21%
2024/01/11	5	33.00	94	33.08	33.00	-89	1,862	-4.78%
2024/01/10	22	33.34	79	33.23	33.00	-57	1,845	-3.09%
2024/01/09	131	34.25	26	34.52	33.70	105	1,808	5.80%	大買/鉅額交易
2024/01/08	48	36.22	7	36.44	35.50	41	1,752	2.34%
2024/01/05	36	37.68	111	37.76	37.05	-75	1,709	-4.39%	大賣/
2024/01/04	172	38.23	28	38.51	37.60	144	1,659	8.67%	大買/鉅額交易
2024/01/03	66	39.79	84	39.45	39.10	-18	1,590	-1.13%
2024/01/02	62	41.81	124	41.96	41.20	-62	1,507	-4.11%	大賣/
2023/12/29	12	40.50	50	39.92	40.30	-38	1,367	-2.78%
2023/12/28	62	37.95	19	38.20	39.30	43	1,248	3.44%
2023/12/27	147	40.55	107	42.29	39.30	40	1,121	3.57%	大買/大賣/
2023/12/26	27	41.91	7	39.24	42.65	20	773	2.59%
2023/12/25	12	38.93	18	38.47	38.80	-6	637	-0.94%
2023/12/22	77	36.19	17	36.50	36.35	60	545	11.01%
2023/12/21	4	34.61	25	34.65	34.85	-21	482	-4.36%
2023/12/20	9	34.50	43	34.36	34.50	-34	458	-7.42%
2023/12/19	41	33.10	0	0.00	33.50	41	422	9.70%
2023/12/18	10	33.18	25	33.38	32.90	-15	406	-3.69%
2023/12/15	1	32.65	2	32.48	32.60	-1	389	-0.26%
2023/12/14	13	32.53	14	32.56	32.50	-1	369	-0.27%
2023/12/13	21	32.40	7	32.24	32.25	14	360	3.88%
2023/12/12	36	32.26	48	32.89	32.45	-12	346	-3.46%
2023/12/11	57	31.98	49	31.78	32.15	8	313	2.55%
2023/12/08	5	29.90	3	30.10	30.30	2	277	0.72%
2023/12/07	26	30.00	3	30.28	29.70	23	272	8.44%
2023/12/06	1	30.15	28	30.22	30.10	-27	268	-10.06%
2023/12/05	3	29.80	70	29.95	30.60	-67	261	-25.62%
2023/12/04	6	29.32	0	0.00	29.70	6	237	2.53%
2023/12/01	7	29.24	1	29.40	29.15	6	228	2.63%
2023/11/30	6	29.63	0	0.00	29.60	6	219	2.74%
2023/11/29	7	29.35	0	0.00	29.35	7	204	3.41%
2023/11/28	17	29.24	0	0.00	29.35	17	195	8.68%
2023/11/27	5	28.99	0	0.00	28.95	5	174	2.86%
2023/11/22	7	28.29	0	0.00	28.30	7	153	4.56%
2023/11/21	1	28.25	0	0.00	28.25	1	147	0.68%
2023/11/17	6	27.71	0	0.00	27.75	6	134	4.48%
2023/11/13	1	26.85	0	0.00	26.85	1	122	0.81%
2023/11/10	2	26.95	0	0.00	26.85	2	124	1.61%
2023/11/09	1	26.95	0	0.00	26.90	1	124	0.80%
2023/11/08	1	27.00	0	0.00	26.95	1	130	0.77%
2023/11/07	3	27.08	0	0.00	27.05	3	130	2.29%
2023/10/31	7	26.77	1	26.85	26.70	6	135	4.42%
2023/10/30	4	26.88	0	0.00	26.90	4	138	2.89%
2023/10/26	3	26.47	1	26.45	26.45	2	144	1.39%
2023/10/24	3	26.18	0	0.00	26.50	3	151	1.98%
2023/10/23	7	26.25	0	0.00	26.20	7	152	4.59%
2023/10/20	1	26.05	0	0.00	26.20	1	154	0.65%
2023/10/18	0	0.00	7	26.35	26.25	-7	160	-4.37%
2023/10/16	13	26.70	0	0.00	26.80	13	160	8.10%
2023/10/12	0	0.00	1	26.75	26.75	-1	167	-0.60%
2023/10/11	5	26.80	1	26.70	26.70	4	174	2.29%
2023/10/04	1	26.80	9	26.80	26.75	-8	185	-4.30%
2023/10/02	1	27.00	1	26.90	26.85	0	192	0.00%
2023/09/28	0	0.00	14	26.96	26.90	-14	196	-7.13%
2023/09/26	0	0.00	1	27.00	27.00	-1	205	-0.49%
2023/09/22	0	0.00	3	26.83	26.85	-3	218	-1.37%
2023/09/18	1	27.15	30	27.13	27.10	-29	242	-11.95%
2023/09/15	0	0.00	15	27.25	27.20	-15	244	-6.12%
2023/09/14	0	0.00	17.5	27.30	27.30	-17.5	248	-7.03%
2023/09/13	1	27.25	19.5	27.26	27.30	-18.5	252	-7.34%
2023/09/12	0	0.00	2	27.30	27.25	-2	256	-0.78%
2023/09/04	23	27.71	0	0.00	27.60	23	325	7.07%
2023/09/01	0	0.00	1	27.20	27.20	-1	331	-0.30%
2023/08/31	5	27.16	0	0.00	27.20	5	346	1.44%
2023/08/30	8	26.95	0	0.00	26.90	8	394	2.03%
2023/08/28	9	26.59	1	26.70	26.65	8	520	1.54%
2023/08/25	0	0.00	4	26.25	26.25	-4	518	-0.77%
2023/08/23	1	26.20	0	0.00	26.30	1	520	0.19%
2023/08/18	1	26.25	0	0.00	26.00	1	535	0.19%
2023/08/17	2	26.10	2	26.20	26.20	0	536	0.00%
2023/08/16	1	26.00	0	0.00	26.10	1	539	0.19%
2023/08/15	12	25.80	0	0.00	25.85	12	539	2.23%
2023/08/14	8	25.86	1	26.05	25.70	7	540	1.30%
2023/08/10	2	26.40	3	26.45	26.40	-1	534	-0.19%
2023/08/09	2	26.55	0	0.00	26.45	2	539	0.37%
2023/08/08	2	26.63	5	26.59	26.60	-3	538	-0.56%
2023/08/07	1	26.75	0	0.00	26.65	1	545	0.18%
2023/08/04	0	0.00	7	26.80	26.60	-7	548	-1.28%
2023/08/02	0	0.00	5	26.42	26.40	-5	550	-0.91%
2023/08/01	0	0.00	1	26.40	26.50	-1	554	-0.18%
2023/07/31	0	0.00	7	26.44	26.30	-7	560	-1.25%
2023/07/28	0	0.00	4	26.50	26.60	-4	563	-0.71%
2023/07/27	2	26.95	26	26.75	26.60	-24	569	-4.22%
2023/07/24	4	26.60	3	26.73	26.65	1	594	0.17%
2023/07/21	0	0.00	1	27.00	26.90	-1	588	-0.17%
2023/07/20	0	0.00	3	27.20	27.10	-3	590	-0.51%
2023/07/19	0	0.00	5	27.24	27.15	-5	593	-0.84%
2023/07/18	0	0.00	27	27.23	27.10	-27	597	-4.52%
2023/07/17	0	0.00	26	27.43	27.35	-26	600	-4.33%
2023/07/14	0	0.00	26	27.25	27.35	-26	601	-4.32%
2023/07/13	0	0.00	30	26.60	26.60	-30	598	-5.01%
2023/07/12	1	26.65	31	26.61	26.55	-30	602	-4.98%
2023/07/10	8	27.20	6	27.07	27.00	2	610	0.33%
2023/07/07	0	0.00	2	27.43	27.45	-2	609	-0.33%
2023/07/06	7	27.54	10	27.61	27.50	-3	609	-0.49%
2023/07/05	16	27.84	3	27.82	27.70	13	610	2.13%
2023/07/04	4	28.00	3	27.87	27.90	1	608	0.16%
2023/07/03	3	28.45	12	28.30	28.20	-9	607	-1.48%
2023/06/30	8	28.40	15	28.43	28.45	-7	602	-1.16%
2023/06/29	21	27.98	1	28.20	28.10	20	597	3.35%
2023/06/28	13	27.84	9	27.69	27.65	4	591	0.68%
2023/06/27	22	27.64	1	27.60	27.50	21	590	3.55%
2023/06/26	0	0.00	7	27.18	27.15	-7	584	-1.20%
2023/06/21	0	0.00	7	27.26	27.35	-7	581	-1.20%
2023/06/20	0	0.00	13	27.35	27.30	-13	579	-2.24%
2023/06/19	0	0.00	4	27.40	27.40	-4	578	-0.69%
2023/06/16	0	0.00	21	27.54	27.40	-21	576	-3.64%
2023/06/15	0	0.00	14	27.39	27.35	-14	573	-2.44%
2023/06/14	26	28.83	0	0.00	29.00	26	558	4.66%
2023/06/13	16	28.63	1	28.60	28.60	15	545	2.75%
2023/06/12	0	0.00	3	28.63	28.50	-3	539	-0.56%
2023/06/09	1	29.15	0	0.00	29.25	1	523	0.19%
2023/06/08	39	29.07	0	0.00	29.05	39	521	7.48%
2023/06/07	1	29.30	1	29.45	29.35	0	514	0.00%
2023/06/06	5	29.61	14	29.55	29.65	-9	504	-1.78%
2023/06/05	6	30.09	28	30.16	30.10	-22	489	-4.49%
2023/06/02	2	29.83	137	29.35	29.90	-135	446	-30.25%	大賣/鉅額交易
2023/06/01	13	28.12	2	28.00	28.25	11	344	3.20%
2023/05/30	0	0.00	2	27.10	27.00	-2	322	-0.62%
2023/05/29	1	27.15	6	27.05	27.05	-5	322	-1.55%
2023/05/26	0	0.00	5	27.15	27.05	-5	323	-1.55%
2023/05/25	0	0.00	5	27.30	27.30	-5	320	-1.56%
2023/05/24	0	0.00	9	27.68	27.40	-9	319	-2.81%
2023/05/19	13	27.01	0	0.00	26.95	13	313	4.15%
2023/05/15	4	26.75	1	26.65	26.60	3	314	0.95%
2023/05/12	2	27.05	1	27.25	26.95	1	315	0.32%
2023/05/11	2	27.05	1	27.25	27.05	1	321	0.31%
2023/05/10	12	27.10	0	0.00	27.50	12	320	3.74%
2023/05/09	11	27.59	0	0.00	27.35	11	360	3.05%
2023/05/08	1	28.25	0	0.00	27.75	1	369	0.27%
2023/05/05	21	28.17	0	0.00	28.15	21	363	5.78%
2023/05/04	28	28.09	0	0.00	28.10	28	359	7.78%
2023/05/03	21	27.94	0	0.00	27.80	21	353	5.95%
2023/05/02	23	27.62	2	27.90	27.70	21	344	6.10%
2023/04/28	40	27.61	3	27.60	27.60	37	330	11.18%
2023/04/26	9	26.84	1	26.65	26.85	8	316	2.53%
2023/04/25	20	26.86	0	0.00	26.75	20	316	6.32%
2023/04/24	10	26.76	0	0.00	26.95	10	315	3.17%
2023/04/21	6	26.68	9	26.68	26.65	-3	313	-0.96%
2023/04/20	31	27.14	0	0.00	27.10	31	311	9.94%
2023/04/19	1	27.10	0	0.00	27.05	1	308	0.32%
2023/04/18	1	27.05	0	0.00	26.95	1	304	0.33%
2023/04/17	30	27.17	0	0.00	27.10	30	301	9.96%
2023/04/13	14	26.76	0	0.00	26.75	14	289	4.84%
2023/04/11	1	26.35	0	0.00	26.40	1	284	0.35%
2023/04/10	5	26.47	0	0.00	26.40	5	284	1.76%
2023/04/07	0	0.00	3	26.20	26.15	-3	283	-1.06%
2023/03/28	0	0.00	2	25.75	25.65	-2	302	-0.66%
2023/03/27	0	0.00	9	26.13	26.05	-9	310	-2.90%
2023/03/24	0	0.00	12	26.13	26.15	-12	313	-3.83%
2023/03/23	0	0.00	16	26.04	26.05	-16	314	-5.08%
2023/03/17	0	0.00	1	25.55	25.45	-1	345	-0.29%
2023/03/16	0	0.00	1	25.40	25.25	-1	348	-0.29%
2023/03/15	0	0.00	1	25.80	25.70	-1	352	-0.28%
2023/03/14	0	0.00	24	25.77	25.70	-24	359	-6.68%
2023/03/13	0	0.00	11	25.59	25.90	-11	387	-2.84%
2023/03/10	0	0.00	23	25.57	25.40	-23	390	-5.90%
2023/03/09	0	0.00	1	26.00	25.95	-1	384	-0.26%
2023/03/07	6	26.43	0	0.00	26.35	6	381	1.57%
2023/03/06	1	26.20	0	0.00	26.15	1	374	0.27%
2023/03/03	8	26.15	0	0.00	26.15	8	376	2.12%
2023/03/02	0	0.00	1	26.10	26.10	-1	375	-0.27%
2023/03/01	2	26.10	0	0.00	26.05	2	375	0.53%
2023/02/23	24	26.05	0	0.00	26.20	24	377	6.37%
2023/02/22	4	26.01	1	26.00	26.00	3	374	0.80%
2023/02/21	1	26.05	0	0.00	26.10	1	372	0.27%
2023/02/17	0	0.00	3	26.03	26.00	-3	372	-0.80%
2023/02/15	0	0.00	1	25.75	25.75	-1	374	-0.27%
2023/02/14	1	25.95	0	0.00	25.75	1	375	0.27%
2023/02/10	0	0.00	3	26.05	25.95	-3	373	-0.80%
2023/02/09	1	26.30	7	26.31	26.40	-6	370	-1.62%
2023/02/07	0	0.00	73	26.40	26.60	-73	357	-20.44%
2023/02/06	3	25.83	48	25.83	26.00	-45	315	-14.28%
2023/02/03	0	0.00	16	25.27	25.25	-16	302	-5.30%
2023/02/02	0	0.00	2	25.20	25.30	-2	301	-0.66%
2023/02/01	7	25.07	14	25.07	25.15	-7	299	-2.34%
2023/01/31	0	0.00	12	24.90	25.10	-12	299	-4.01%
2023/01/30	1	24.80	0	0.00	24.80	1	300	0.33%
2023/01/17	0	0.00	19	24.87	24.85	-19	299	-6.35%
2023/01/16	0	0.00	13	24.93	25.00	-13	301	-4.32%
2023/01/13	0	0.00	14	24.78	24.75	-14	307	-4.55%
2023/01/12	0	0.00	12	24.84	24.80	-12	310	-3.86%
2023/01/11	0	0.00	12	24.95	24.90	-12	309	-3.87%
2023/01/10	3	25.17	18	25.07	25.00	-15	308	-4.86%
2023/01/03	0	0.00	1	25.50	25.45	-1	314	-0.32%
2022/12/30	0	0.00	10	25.70	25.55	-10	312	-3.20%
2022/12/28	8	25.70	0	0.00	25.65	8	308	2.59%
2022/12/27	0	0.00	2	26.15	26.15	-2	306	-0.65%
2022/12/26	46	26.42	2	26.50	26.30	44	303	14.48%
2022/12/23	6	25.67	0	0.00	25.65	6	288	2.08%
2022/12/22	1	25.50	0	0.00	25.70	1	296	0.34%
2022/12/21	2	25.48	2	25.75	25.40	0	304	0.00%
2022/12/20	3	25.83	49	25.69	25.40	-46	304	-15.13%
2022/12/19	68	26.38	4	26.34	26.45	64	307	20.84%
2022/12/16	4	25.70	14	25.71	25.65	-10	318	-3.14%
2022/12/15	0	0.00	27	25.80	25.65	-27	321	-8.40%
2022/12/14	4	26.40	40	26.09	25.90	-36	320	-11.24%
2022/12/13	51	26.28	12	26.30	26.20	39	312	12.50%
2022/12/12	46	25.78	7	25.60	25.80	39	302	12.91%
2022/12/09	1	25.30	9	25.34	25.30	-8	296	-2.70%
2022/12/08	0	0.00	7	25.41	25.35	-7	295	-2.37%
2022/12/07	25	25.44	10	25.23	25.30	15	295	5.07%
2022/12/06	8	25.22	12	25.17	25.15	-4	289	-1.38%
2022/12/05	0	0.00	225	25.80	25.50	-225	284	-78.98%	大賣/鉅額交易
2022/12/02	15	24.92	1	25.10	25.10	14	259	5.41%
2022/12/01	0	0.00	34	24.40	24.45	-34	255	-13.29%
2022/11/30	6	24.30	25	24.38	24.40	-19	276	-6.87%
2022/11/29	0	0.00	4	24.35	24.35	-4	287	-1.39%
2022/11/28	0	0.00	2	24.18	24.25	-2	304	-0.66%
2022/11/25	3	24.40	3	24.35	24.30	0	313	0.00%
2022/11/24	7	24.21	0	0.00	24.25	7	323	2.16%
2022/11/23	0	0.00	5	24.15	24.10	-5	327	-1.53%
2022/11/22	26	24.39	0	0.00	24.20	26	332	7.82%
2022/11/21	2	24.30	9	24.32	24.40	-7	337	-2.07%
2022/11/18	3	24.20	7	24.16	24.20	-4	341	-1.17%
2022/11/17	0	0.00	12	24.13	24.30	-12	357	-3.35%
2022/11/16	1	24.10	8	23.99	23.95	-7	365	-1.91%
2022/11/15	3	24.00	15	24.15	24.15	-12	376	-3.19%
2022/11/14	0	0.00	9	24.14	24.30	-9	377	-2.38%
2022/11/11	1	24.15	7	24.02	23.90	-6	381	-1.57%
2022/11/10	2	23.90	6	23.89	23.90	-4	391	-1.02%
2022/11/09	0	0.00	15	24.02	24.20	-15	403	-3.72%
2022/11/08	1	24.00	1	24.00	23.95	0	409	0.00%
2022/11/07	2	23.60	6	23.72	23.80	-4	411	-0.97%
2022/11/04	1	23.60	10	23.61	23.65	-9	417	-2.16%
2022/11/03	0	0.00	4	23.64	23.75	-4	421	-0.95%
2022/11/02	2	23.53	10	23.66	23.70	-8	428	-1.87%
2022/11/01	7	23.57	1	23.50	23.50	6	432	1.39%
2022/10/31	0	0.00	11	23.30	23.30	-11	438	-2.51%
2022/10/28	0	0.00	9	23.17	23.10	-9	442	-2.03%
2022/10/27	0	0.00	4	23.39	23.50	-4	447	-0.89%
2022/10/25	0	0.00	12	23.13	23.15	-12	513	-2.33%
2022/10/24	7	23.40	4	23.58	23.45	3	537	0.56%
2022/10/21	1	23.20	6	23.10	23.15	-5	539	-0.93%
2022/10/20	0	0.00	28	23.52	23.40	-28	537	-5.21%
2022/10/19	0	0.00	26	24.15	24.00	-26	535	-4.85%
2022/10/18	0	0.00	6	24.30	24.30	-6	540	-1.11%
2022/10/14	21	24.45	11	24.43	24.50	10	547	1.83%
2022/10/13	3	24.28	63	24.11	23.90	-60	550	-10.90%
2022/10/12	2	24.90	5	24.81	24.95	-3	545	-0.55%
2022/10/11	8	24.81	32	24.72	24.85	-24	548	-4.37%
2022/10/06	0	0.00	2	25.45	25.65	-2	552	-0.36%
2022/10/05	0	0.00	2	25.78	25.50	-2	559	-0.36%
2022/10/04	9	25.66	9	25.66	25.60	0	562	0.00%
2022/10/03	6	25.55	3	25.40	25.40	3	580	0.52%
2022/09/30	0	0.00	2	25.20	25.70	-2	597	-0.33%
2022/09/29	7	25.06	2	25.50	25.40	5	605	0.83%
2022/09/28	25	24.83	41	24.51	24.55	-16	612	-2.61%
2022/09/27	6	25.28	9	25.21	25.60	-3	618	-0.49%
2022/09/26	5	25.68	95	25.52	25.30	-90	631	-14.25%
2022/09/23	0	0.00	30	26.78	26.20	-30	648	-4.62%
2022/09/22	0	0.00	43	26.66	26.90	-43	656	-6.55%
2022/09/21	0	0.00	19	26.36	26.25	-19	722	-2.63%
2022/09/20	0	0.00	12	26.44	26.50	-12	729	-1.64%
2022/09/19	0	0.00	96	26.34	26.25	-96	730	-13.14%
2022/09/16	0	0.00	25	26.73	26.85	-25	724	-3.45%
2022/09/15	0	0.00	10	26.94	26.85	-10	724	-1.38%
2022/09/14	0	0.00	28	26.83	26.85	-28	724	-3.86%
2022/09/13	0	0.00	15	26.93	26.95	-15	725	-2.07%
2022/09/12	3	26.80	14	26.97	27.00	-11	731	-1.50%
2022/09/08	9	26.89	5	26.88	27.00	4	734	0.54%
2022/09/07	8	26.86	1	26.95	26.80	7	738	0.95%
2022/09/06	6	27.68	69	27.27	27.05	-63	745	-8.45%
2022/09/05	61	28.51	0	0.00	28.70	61	726	8.39%
2022/09/02	38	28.33	0	0.00	28.10	38	715	5.31%
2022/09/01	6	28.18	0	0.00	28.00	6	705	0.85%
2022/08/31	48	28.21	16	28.25	28.25	32	706	4.53%
2022/08/30	5	27.58	0	0.00	27.70	5	694	0.72%
2022/08/29	36	27.54	0	0.00	27.30	36	697	5.16%
2022/08/26	27	27.78	2	27.85	27.55	25	701	3.56%
2022/08/25	0	0.00	25	27.80	27.75	-25	696	-3.59%
2022/08/24	130	27.90	0	0.00	28.00	130	691	18.79%	大買/鉅額交易
2022/08/23	17	27.71	10	27.54	27.45	7	677	1.03%
2022/08/22	66	27.65	6	27.53	27.65	60	671	8.94%
2022/08/19	11	27.30	3	27.30	27.25	8	662	1.21%
2022/08/18	36	27.15	0	0.00	27.20	36	668	5.39%
2022/08/17	26	27.25	5	26.97	26.80	21	664	3.16%
2022/08/16	62	27.38	0	0.00	27.15	62	654	9.48%
2022/08/15	12	27.11	0	0.00	27.10	12	643	1.87%
2022/08/12	16	27.16	1	27.25	27.25	15	637	2.35%
2022/08/11	5	27.03	0	0.00	27.25	5	640	0.78%
2022/08/10	16	26.69	0	0.00	26.80	16	639	2.50%
2022/08/09	33	26.79	0	0.00	26.80	33	644	5.12%
2022/08/08	33	26.39	0	0.00	26.60	33	656	5.03%
2022/08/05	14	26.62	0	0.00	26.60	14	664	2.11%
2022/08/04	22	26.31	0	0.00	26.65	22	675	3.26%
2022/08/03	12	26.71	3	26.58	26.35	9	697	1.29%
2022/08/02	16	27.07	16	26.81	27.00	0	762	0.00%
2022/08/01	13	28.49	93	28.09	27.50	-80	843	-9.49%
2022/07/29	43	27.68	1	27.50	27.90	42	791	5.30%
2022/07/28	8	27.27	3	27.23	27.10	5	772	0.65%
2022/07/27	7	27.19	4	26.98	27.20	3	775	0.39%
2022/07/26	12	27.05	0	0.00	27.05	12	775	1.55%
2022/07/25	18	27.08	6	26.93	27.25	12	781	1.54%
2022/07/22	0	0.00	6	26.63	26.70	-6	781	-0.77%
2022/07/21	0	0.00	25	26.43	26.50	-25	785	-3.18%
2022/07/20	0	0.00	25	26.60	26.70	-25	795	-3.14%
2022/07/19	1	26.50	0	0.00	26.75	1	814	0.12%
2022/07/18	0	0.00	14	26.36	26.45	-14	852	-1.64%
2022/07/15	0	0.00	11	25.76	25.90	-11	909	-1.21%
2022/07/14	0	0.00	20	25.68	25.75	-20	950	-2.10%
2022/07/13	8	26.07	2	25.93	25.80	6	962	0.62%
2022/07/12	11	26.13	1	26.10	26.00	10	998	1.00%
2022/07/11	9	26.60	64	26.51	26.55	-55	996	-5.52%
2022/07/08	9	27.81	8	27.91	27.50	1	985	0.10%
2022/07/07	88	27.42	0	0.00	27.50	88	974	9.03%
2022/07/06	89	27.44	0	0.00	27.10	89	965	9.21%
2022/07/05	88	27.26	1	27.40	27.35	87	958	9.08%
2022/07/04	120	26.88	0	0.00	26.85	120	948	12.65%	大買/鉅額交易
2022/07/01	101	27.06	1	26.65	26.35	100	939	10.64%	大買/
2022/06/30	82	27.22	12	27.22	27.00	70	916	7.64%
2022/06/29	16	27.12	48	26.85	27.20	-32	906	-3.53%
2022/06/28	17	26.41	2	25.95	26.45	15	840	1.78%
2022/06/27	7	26.01	4	26.04	26.05	3	836	0.36%
2022/06/24	2	25.50	1	25.80	25.85	1	834	0.12%
2022/06/23	2	25.35	1	25.45	25.30	1	836	0.12%
2022/06/22	11	25.35	3	25.33	25.10	8	836	0.96%
2022/06/21	2	25.45	0	0.00	25.80	2	835	0.24%
2022/06/20	6	25.29	13	24.98	25.00	-7	834	-0.84%
2022/06/17	6	25.53	2	25.55	25.50	4	826	0.48%
2022/06/16	9	26.04	1	25.90	25.60	8	825	0.97%
2022/06/15	35	26.87	0	0.00	26.95	35	816	4.29%
2022/06/14	1	26.70	0	0.00	26.70	1	807	0.12%
2022/06/13	0	0.00	6	26.78	26.75	-6	805	-0.75%
2022/06/10	25	27.09	0	0.00	27.05	25	807	3.10%
2022/06/09	26	27.12	1	26.80	27.05	25	799	3.13%
2022/06/07	9	26.62	0	0.00	26.70	9	790	1.14%
2022/06/06	5	26.49	6	26.81	26.85	-1	783	-0.13%
2022/06/02	0	0.00	1	26.00	26.30	-1	779	-0.13%
2022/06/01	0	0.00	1	26.05	26.05	-1	783	-0.13%
2022/05/31	0	0.00	2	26.05	25.95	-2	789	-0.25%
2022/05/30	0	0.00	7	25.95	26.15	-7	793	-0.88%
2022/05/27	0	0.00	15	25.70	25.70	-15	794	-1.89%
2022/05/26	0	0.00	10	25.72	25.60	-10	795	-1.26%
2022/05/25	2	26.00	5	25.98	26.05	-3	789	-0.38%
2022/05/23	0	0.00	2	26.05	26.10	-2	791	-0.25%
2022/05/20	0	0.00	2	26.00	26.00	-2	793	-0.25%
2022/05/19	1	26.10	2	26.13	26.10	-1	792	-0.13%
2022/05/18	2	26.43	7	26.21	26.10	-5	790	-0.63%
2022/05/17	2	26.15	2	26.00	26.10	0	786	0.00%
2022/05/16	16	26.21	23	26.01	26.15	-7	778	-0.90%
2022/05/13	2	26.28	21	26.22	26.05	-19	762	-2.49%
2022/05/12	7	26.34	1	26.20	26.30	6	764	0.79%
2022/05/11	12	27.09	36	26.41	26.55	-24	757	-3.17%
2022/05/10	5	27.00	189	27.14	27.50	-184	737	-24.95%	大賣/鉅額交易
2022/05/09	8	27.78	47	28.31	27.80	-39	677	-5.76%
2022/05/06	2	26.20	7	26.21	26.25	-5	587	-0.85%
2022/05/05	3	26.53	2	26.53	26.50	1	598	0.17%
2022/05/04	0	0.00	40	26.67	26.50	-40	594	-6.73%
2022/05/03	9	27.16	0	0.00	27.05	9	590	1.52%
2022/04/29	1	27.20	13	27.46	27.15	-12	601	-1.99%
2022/04/28	20	27.16	2	26.73	27.10	18	598	3.01%
2022/04/27	7	26.51	4	26.36	26.55	3	596	0.50%
2022/04/26	16	27.27	6	26.70	26.70	10	597	1.67%
2022/04/25	29	27.63	0	0.00	27.15	29	615	4.71%
2022/04/22	29	28.68	3	28.63	28.35	26	619	4.20%
2022/04/21	81	28.18	0	0.00	28.70	81	594	13.62%
2022/04/20	86	27.42	4	27.60	27.25	82	555	14.76%
2022/04/19	2	27.50	7	26.71	26.70	-5	521	-0.96%
2022/04/18	52	27.14	0	0.00	27.20	52	533	9.75%
2022/04/15	0	0.00	4	26.29	26.30	-4	501	-0.80%
2022/04/14	18	25.75	0	0.00	26.30	18	503	3.57%
2022/04/13	9	25.69	0	0.00	25.70	9	499	1.80%
2022/04/12	1	25.55	0	0.00	25.80	1	493	0.20%
2022/04/11	2	26.43	0	0.00	25.80	2	497	0.40%
2022/04/08	8	26.29	0	0.00	26.30	8	494	1.62%
2022/04/06	0	0.00	9	26.07	26.25	-9	497	-1.81%
2022/04/01	5	26.10	44	26.39	26.15	-39	495	-7.87%
2022/03/31	8	26.12	0	0.00	26.15	8	479	1.67%
2022/03/30	2	25.65	0	0.00	25.75	2	475	0.42%
2022/03/25	0	0.00	1	25.55	25.55	-1	492	-0.20%
2022/03/24	0	0.00	1	25.80	25.75	-1	496	-0.20%
2022/03/23	0	0.00	1	25.80	25.80	-1	497	-0.20%
2022/03/21	0	0.00	1	25.70	25.75	-1	497	-0.20%
2022/03/18	0	0.00	1	25.30	25.40	-1	496	-0.20%
2022/03/17	0	0.00	1	25.30	25.30	-1	500	-0.20%
2022/03/16	0	0.00	7	25.07	25.10	-7	501	-1.40%
2022/03/15	0	0.00	2	25.08	25.00	-2	501	-0.40%
2022/03/09	0	0.00	4	25.36	25.40	-4	514	-0.78%
2022/03/08	3	25.33	0	0.00	25.15	3	513	0.58%
2022/03/07	1	25.50	0	0.00	25.45	1	508	0.20%
2022/03/04	0	0.00	2	26.08	26.20	-2	503	-0.40%
2022/03/03	0	0.00	2	25.73	26.00	-2	497	-0.40%
2022/02/25	0	0.00	6	25.36	25.35	-6	490	-1.22%
2022/02/24	0	0.00	6	25.34	25.25	-6	488	-1.23%
2022/02/16	0	0.00	2	26.03	25.85	-2	482	-0.41%
2022/02/15	0	0.00	11	25.64	25.65	-11	486	-2.26%
2022/02/14	9	25.53	3	25.40	25.50	6	489	1.23%
2022/02/10	1	26.50	1	26.55	26.35	0	470	0.00%
2022/02/09	0	0.00	9	26.48	26.50	-9	466	-1.93%
2022/02/08	6	27.03	0	0.00	27.05	6	456	1.31%
2022/02/07	37	27.00	0	0.00	27.05	37	453	8.16%
2022/01/26	3	26.47	0	0.00	26.30	3	438	0.68%
2022/01/25	2	26.33	0	0.00	26.40	2	435	0.46%
2022/01/21	0	0.00	1	26.25	26.25	-1	418	-0.24%
2022/01/19	5	26.58	0	0.00	26.75	5	409	1.22%
2022/01/18	0	0.00	15	26.46	26.50	-15	400	-3.75%
2022/01/17	0	0.00	24	27.58	27.50	-24	368	-6.51%
2022/01/14	9	27.16	0	0.00	27.05	9	341	2.64%
2022/01/13	4	26.98	0	0.00	26.65	4	326	1.22%
2022/01/12	2	26.70	4	26.65	26.70	-2	304	-0.66%
2022/01/11	2	26.58	0	0.00	26.50	2	291	0.69%
2022/01/10	6	26.03	0	0.00	26.05	6	264	2.27%
2022/01/07	2	25.50	3	25.45	25.50	-1	252	-0.40%
2022/01/06	0	0.00	2	25.68	25.65	-2	244	-0.82%
2022/01/04	0	0.00	6	25.59	25.70	-6	238	-2.52%
2022/01/03	0	0.00	4	25.73	25.65	-4	232	-1.72%
2021/12/29	2	25.83	0	0.00	26.05	2	222	0.90%
2021/12/27	0	0.00	7	25.39	25.40	-7	214	-3.27%
2021/12/24	0	0.00	5	25.40	25.45	-5	213	-2.34%
2021/12/23	4	25.54	0	0.00	25.45	4	210	1.90%
2021/12/22	11	25.22	0	0.00	25.20	11	202	5.44%
2021/12/20	10	24.73	0	0.00	24.75	10	188	5.30%
2021/12/17	0	0.00	1	24.45	24.45	-1	181	-0.55%
2021/12/16	0	0.00	1	24.45	24.45	-1	179	-0.56%
2021/12/15	2	24.50	0	0.00	24.45	2	177	1.12%
2021/12/13	1	24.55	7	24.54	24.60	-6	172	-3.49%
2021/12/10	0	0.00	1	24.25	24.25	-1	167	-0.60%
2021/12/09	1	24.35	0	0.00	24.35	1	165	0.60%
2021/12/08	10	24.23	0	0.00	24.30	10	163	6.12%
2021/12/06	8	24.41	0	0.00	24.40	8	156	5.12%
2021/12/03	6	24.52	0	0.00	24.45	6	153	3.91%
2021/11/30	4	23.78	1	23.75	23.65	3	140	2.13%
2021/11/29	3	23.75	0	0.00	23.65	3	139	2.15%
2021/11/26	1	23.90	0	0.00	23.90	1	137	0.73%
2021/11/24	1	23.95	0	0.00	23.95	1	134	0.74%
2021/11/23	1	23.75	0	0.00	23.75	1	133	0.75%
2021/11/22	2	24.00	0	0.00	24.05	2	131	1.52%
2021/11/19	2	23.85	0	0.00	23.80	2	129	1.54%
2021/11/16	2	23.85	0	0.00	23.85	2	121	1.65%
2021/11/15	3	23.87	0	0.00	23.85	3	121	2.48%
2021/11/12	3	23.97	0	0.00	23.85	3	121	2.47%
2021/11/11	0	0.00	4	23.88	23.90	-4	118	-3.38%
2021/11/10	16	23.62	3	23.60	23.70	13	117	11.08%
2021/11/09	0	0.00	4	23.08	23.15	-4	111	-3.58%
2021/11/08	3	23.13	0	0.00	23.15	3	111	2.69%
2021/11/05	3	23.08	0	0.00	23.10	3	112	2.66%
2021/11/04	3	23.13	0	0.00	23.10	3	115	2.59%
2021/11/03	3	23.10	0	0.00	23.10	3	124	2.41%
2021/11/02	3	23.13	0	0.00	23.15	3	125	2.39%
2021/11/01	3	23.13	1	23.00	23.15	2	126	1.58%
2021/10/29	0	0.00	4	23.03	22.95	-4	126	-3.16%
2021/10/28	0	0.00	3	23.15	23.20	-3	126	-2.37%
2021/10/26	0	0.00	4	23.00	23.00	-4	126	-3.17%
2021/10/25	0	0.00	3	23.00	23.05	-3	126	-2.37%
2021/10/21	1	23.20	0	0.00	23.15	1	130	0.77%
2021/10/12	1	22.85	0	0.00	22.80	1	141	0.71%
2021/10/07	1	22.75	0	0.00	22.75	1	147	0.68%
2021/09/27	2	23.20	0	0.00	23.25	2	166	1.20%
2021/09/17	0	0.00	4	22.85	22.85	-4	174	-2.29%
2021/08/30	0	0.00	1	22.80	22.85	-1	241	-0.41%
2021/08/23	1	22.65	0	0.00	22.60	1	256	0.39%
2021/08/19	0	0.00	1	22.65	22.65	-1	261	-0.38%
2021/08/04	1	24.05	0	0.00	24.05	1	451	0.22%
2021/07/19	2	24.08	0	0.00	24.10	2	584	0.34%
2021/07/14	0	0.00	1	23.70	23.95	-1	620	-0.16%
2021/07/12	0	0.00	2	23.93	23.85	-2	625	-0.32%
2021/07/09	0	0.00	1	24.00	24.05	-1	620	-0.16%
2021/06/28	2	24.28	0	0.00	24.25	2	656	0.30%
2021/06/02	0	0.00	1	24.00	24.00	-1	646	-0.15%
2021/05/19	0	0.00	1	23.95	23.95	-1	630	-0.16%
2021/05/18	0	0.00	1	23.65	23.65	-1	627	-0.16%
2021/05/14	3	24.82	3	24.75	25.00	0	602	0.00%
2021/05/13	0	0.00	9	25.35	25.90	-9	537	-1.68%
2021/04/23	0	0.00	11	24.63	24.60	-11	325	-3.38%
2021/04/08	0	0.00	1	24.35	24.35	-1	281	-0.35%
2021/03/31	1	24.05	0	0.00	24.05	1	277	0.36%
2021/03/15	1	23.40	0	0.00	23.40	1	272	0.37%
2021/03/10	1	22.95	0	0.00	22.95	1	275	0.36%
2021/03/02	1	23.25	0	0.00	23.25	1	284	0.35%
2021/02/24	1	23.40	0	0.00	23.40	1	282	0.35%
2021/02/23	1	23.35	0	0.00	23.35	1	281	0.36%
2021/02/22	1	23.30	0	0.00	23.35	1	278	0.36%
2021/02/19	2	22.53	0	0.00	22.75	2	272	0.73%
2021/02/17	1	22.35	0	0.00	22.35	1	271	0.37%
2021/02/02	11	21.97	0	0.00	21.90	11	268	4.10%
2021/01/25	1	22.85	0	0.00	22.85	1	264	0.38%
2021/01/22	0	0.00	1	21.70	21.70	-1	258	-0.39%
2021/01/21	0	0.00	1	22.05	21.90	-1	257	-0.39%
2021/01/20	0	0.00	2	21.90	21.85	-2	254	-0.79%
2021/01/19	1	22.40	0	0.00	22.40	1	251	0.40%
2021/01/12	0	0.00	1	22.80	22.80	-1	246	-0.41%
2021/01/06	0	0.00	2	23.33	23.20	-2	233	-0.86%
2020/12/30	11	23.88	0	0.00	23.85	11	214	5.13%
2020/12/29	0	0.00	1	23.85	23.85	-1	211	-0.47%
2020/12/21	0	0.00	1	24.05	24.05	-1	194	-0.51%
2020/12/18	0	0.00	1	23.95	23.95	-1	177	-0.56%
2020/12/16	17	24.14	0	0.00	24.05	17	175	9.66%
2020/12/10	0	0.00	1	24.10	24.10	-1	172	-0.58%
2020/11/25	1	24.55	0	0.00	24.65	1	167	0.60%
2020/11/13	0	0.00	6	24.52	24.45	-6	201	-2.98%
2020/11/11	0	0.00	1	24.45	24.45	-1	209	-0.48%
2020/10/22	1	23.85	0	0.00	23.95	1	323	0.31%
2020/10/21	7	23.85	0	0.00	23.85	7	333	2.10%
2020/10/19	2	24.00	0	0.00	24.00	2	341	0.59%
2020/10/16	2	24.20	0	0.00	23.95	2	346	0.58%
2020/10/13	1	24.30	0	0.00	24.15	1	372	0.27%
2020/10/08	4	24.85	0	0.00	24.85	4	382	1.05%
2020/10/07	8	24.99	0	0.00	25.00	8	399	2.00%
2020/10/06	4	25.18	0	0.00	25.15	4	418	0.96%
2020/10/05	19	25.37	0	0.00	25.40	19	456	4.16%
2020/09/30	4	24.50	0	0.00	25.50	4	557	0.72%
2020/09/29	3	24.52	0	0.00	24.50	3	616	0.49%
2020/09/25	0	0.00	19	24.27	24.20	-19	631	-3.01%
2020/09/24	10	24.65	0	0.00	24.45	10	640	1.56%
2020/09/23	0	0.00	12	25.03	25.05	-12	646	-1.86%
2020/09/22	0	0.00	3	25.50	25.15	-3	656	-0.46%
2020/09/21	8	25.63	0	0.00	25.50	8	665	1.20%
2020/09/18	11	25.61	1	25.55	25.40	10	680	1.47%
2020/09/17	3	25.25	0	0.00	25.40	3	688	0.44%
2020/09/16	0	0.00	12.8	25.60	25.50	-12.8	694	-1.84%
2020/09/15	6	25.62	85	25.63	25.65	-79	705	-11.19%
2020/09/14	9	25.39	5	25.55	25.55	4	731	0.55%
2020/09/11	0	0.00	14	25.67	25.40	-14	817	-1.71%
2020/09/10	4	26.00	4	26.03	25.95	0	877	0.00%
2020/09/08	15	25.85	0	0.00	26.05	15	932	1.61%
2020/09/07	2	25.88	0	0.00	25.60	2	943	0.21%
2020/09/04	12	26.01	2	25.75	25.80	10	958	1.04%
2020/09/03	0	0.00	4	26.09	26.00	-4	971	-0.41%
2020/09/01	1	26.15	5	26.23	26.15	-4	977	-0.41%
2020/08/31	8	26.50	0	0.00	26.40	8	981	0.81%
2020/08/28	10	26.71	0	0.00	26.50	10	984	1.02%
2020/08/27	3	26.85	4	26.50	26.45	-1	986	-0.10%
2020/08/26	10	26.95	0	0.00	26.80	10	987	1.01%
2020/08/24	4	26.38	0	0.00	26.20	4	989	0.40%
2020/08/21	9	26.43	14	26.23	26.10	-5	996	-0.50%
2020/08/20	0	0.00	42	26.65	26.15	-42	993	-4.23%
2020/08/19	18	26.91	0	0.00	26.90	18	1,003	1.79%
2020/08/18	7	27.41	0	0.00	27.00	7	1,012	0.69%
2020/08/17	9	26.99	12	26.67	27.05	-3	1,024	-0.29%
2020/08/14	2	27.00	4	27.03	26.90	-2	1,031	-0.19%
2020/08/13	0	0.00	3	27.55	27.00	-3	1,049	-0.29%
2020/08/12	6	27.44	10	27.45	27.40	-4	1,082	-0.37%
2020/08/11	6	27.95	9	27.97	27.50	-3	1,195	-0.25%
2020/08/10	0	0.00	10	28.63	28.30	-10	1,233	-0.81%
2020/08/07	9	28.37	0	0.00	28.80	9	1,237	0.73%
2020/08/06	3	28.35	3	28.95	28.25	0	1,231	0.00%
2020/08/05	0	0.00	14	28.25	28.40	-14	1,224	-1.14%
2020/08/04	1	28.90	1	29.00	28.85	0	1,221	0.00%
2020/08/03	12	27.06	0	0.00	27.00	12	1,194	1.00%
2020/07/31	0	0.00	7	27.20	26.65	-7	1,196	-0.58%
2020/07/30	12	26.63	0	0.00	26.85	12	1,206	0.99%
2020/07/29	14	25.65	1	25.65	25.60	13	1,203	1.08%
2020/07/28	31	25.47	8	25.34	25.10	23	1,207	1.90%
2020/07/27	0	0.00	38	26.03	25.40	-38	1,209	-3.14%
2020/07/24	18	26.61	5	26.45	26.25	13	1,203	1.08%
2020/07/23	3	26.90	17	27.20	26.90	-14	1,198	-1.17%
2020/07/22	20	27.30	0	0.00	27.35	20	1,200	1.67%
2020/07/21	2	27.25	23	27.01	26.95	-21	1,199	-1.75%
2020/07/20	36	26.94	15	26.44	27.05	21	1,196	1.75%
2020/07/17	6	26.65	40	27.70	26.80	-34	1,193	-2.85%
2020/06/19	0	0.00	100.2	27.95	27.65	-100.2	914	-10.95%
2020/06/11	6	26.25	6	25.50	25.30	0	712	0.00%
2020/06/01	5	24.44	0	0.00	24.35	5	731	0.68%
2020/05/25	6	25.00	0	0.00	25.45	6	705	0.85%
2020/05/22	0	0.00	6	25.25	24.50	-6	692	-0.87%
2020/04/01	6	20.99	0	0.00	21.40	6	415	1.44%
2020/03/27	2	21.00	0	0.00	20.80	2	440	0.45%
2020/03/20	11	18.81	0	0.00	18.80	11	467	2.35%
2020/03/19	22	17.58	0	0.00	17.30	22	466	4.72%
2020/03/18	0	0.00	8	19.44	19.20	-8	468	-1.71%
2020/03/17	26	20.12	9	19.94	19.90	17	481	3.53%
2020/03/16	10	21.09	6	21.02	20.85	4	512	0.78%
2020/03/13	0	0.00	9	21.18	21.10	-9	512	-1.75%
2020/03/12	4	23.30	0	0.00	23.30	4	552	0.72%
2020/03/10	1	26.00	0	0.00	25.40	1	605	0.17%
2020/03/09	1	26.55	1	26.55	26.20	0	599	0.00%
2020/03/06	1	26.00	0	0.00	26.00	1	580	0.17%
2020/03/05	1	25.80	3	25.80	25.50	-2	571	-0.35%
2020/03/04	2	25.15	1	25.50	25.80	1	569	0.18%
2020/03/03	0	0.00	1	24.45	24.50	-1	563	-0.18%
2020/03/02	1	24.40	0	0.00	24.40	1	596	0.17%
2020/02/27	1	24.55	0	0.00	24.55	1	599	0.17%
2020/02/24	2	25.30	0	0.00	25.40	2	600	0.33%
2020/02/21	3	25.27	0	0.00	25.30	3	599	0.50%
2020/02/20	1	25.20	0	0.00	25.20	1	598	0.17%
2020/02/19	4	24.95	0	0.00	24.95	4	599	0.67%
2020/02/18	2	24.75	0	0.00	24.70	2	601	0.33%
2020/02/17	7	24.76	0	0.00	24.70	7	601	1.16%
2020/02/14	2	25.03	0	0.00	25.00	2	601	0.33%
2020/02/13	3	25.17	0	0.00	25.05	3	601	0.50%
2020/02/10	2	24.85	0	0.00	24.90	2	645	0.31%
2020/02/07	4	25.39	0	0.00	25.30	4	660	0.61%
2020/02/06	0	0.00	1	25.85	25.80	-1	660	-0.15%
2020/02/04	1	24.30	0	0.00	24.90	1	658	0.15%
2020/02/03	1	25.45	13	24.29	24.30	-12	656	-1.83%
2020/01/31	1	25.90	32	25.77	25.75	-31	647	-4.79%
2020/01/30	46	26.78	0	0.00	26.10	46	640	7.18%
2020/01/15	0	0.00	33	27.20	27.20	-33	626	-5.27%
2020/01/14	0	0.00	2	27.28	27.50	-2	624	-0.32%
2020/01/07	0	0.00	1	27.40	27.40	-1	626	-0.16%
2020/01/06	17	27.68	0	0.00	27.65	17	621	2.73%
2019/12/31	0	0.00	1	28.35	28.35	-1	608	-0.16%
2019/12/30	0	0.00	1	28.25	28.25	-1	606	-0.16%
2019/12/27	0	0.00	1	28.35	28.35	-1	602	-0.17%
2019/12/26	0	0.00	1	28.70	28.45	-1	598	-0.17%
2019/12/25	0	0.00	1	29.00	28.60	-1	596	-0.17%
2019/12/24	7	28.94	5	29.14	29.00	2	587	0.34%
2019/12/23	0	0.00	6	28.80	28.80	-6	562	-1.07%
2019/12/20	0	0.00	1	28.00	28.00	-1	537	-0.19%
2019/12/19	0	0.00	1	28.35	28.35	-1	530	-0.19%
2019/12/18	2	28.55	4	28.45	28.50	-2	531	-0.38%
2019/12/17	0	0.00	7	28.46	28.35	-7	530	-1.32%
2019/12/13	0	0.00	5	28.44	28.40	-5	515	-0.97%
2019/12/11	1	29.30	0	0.00	29.30	1	479	0.21%
2019/11/27	1	28.20	0	0.00	28.20	1	341	0.29%
2019/11/11	0	0.00	1	27.65	27.10	-1	334	-0.30%
2019/11/07	0	0.00	1	28.80	28.50	-1	324	-0.31%
2019/11/06	0	0.00	1	28.75	28.80	-1	310	-0.32%
2019/11/05	0	0.00	1	27.90	27.80	-1	296	-0.34%
2019/11/01	3	27.72	0	0.00	27.75	3	305	0.98%
2019/10/24	0	0.00	1	27.45	27.50	-1	350	-0.29%
2019/10/23	1	27.95	0	0.00	27.50	1	359	0.28%
2019/10/22	2	27.85	0	0.00	27.85	2	359	0.56%
2019/10/02	0	0.00	1	27.15	27.20	-1	427	-0.23%
2019/10/01	1	27.15	0	0.00	27.15	1	431	0.23%
2019/09/27	3	27.10	0	0.00	27.10	3	432	0.69%
2019/09/26	1	27.35	0	0.00	27.35	1	429	0.23%
2019/09/25	2	27.55	0	0.00	27.45	2	432	0.46%
2019/09/24	2	27.80	0	0.00	27.80	2	435	0.46%
2019/09/20	0	0.00	1	27.20	27.20	-1	433	-0.23%
2019/09/18	1	27.20	13	27.29	27.25	-12	438	-2.74%
2019/09/17	0	0.00	1	27.15	27.20	-1	440	-0.23%
2019/09/16	0	0.00	2	27.05	27.10	-2	443	-0.45%
2019/09/03	1	27.35	0	0.00	27.35	1	459	0.22%
2019/08/30	3	27.25	0	0.00	27.25	3	466	0.64%
2019/08/29	1	27.20	0	0.00	27.20	1	458	0.22%
2019/08/19	0	0.00	4	27.74	28.00	-4	522	-0.77%
2019/08/08	1	28.55	0	0.00	28.60	1	563	0.18%
2019/08/07	2	28.50	0	0.00	28.50	2	564	0.35%
2019/07/19	2	32.30	0	0.00	32.35	2	543	0.37%
2019/07/18	7	32.85	0	0.00	32.85	7	530	1.32%
2019/07/17	1	31.15	0	0.00	31.15	1	511	0.20%
2019/07/16	6	30.93	0	0.00	30.90	6	524	1.14%
2019/07/15	4	31.24	0	0.00	31.20	4	527	0.76%
2019/07/11	1	31.75	0	0.00	31.75	1	549	0.18%
2019/07/10	2	31.95	0	0.00	31.95	2	551	0.36%
2019/07/09	2	31.70	0	0.00	31.70	2	556	0.36%
2019/07/08	1	31.60	0	0.00	31.60	1	569	0.18%
2019/07/05	1	31.70	0	0.00	31.70	1	585	0.17%
2019/07/04	2	31.25	0	0.00	31.25	2	590	0.34%
2019/07/03	2	31.25	0	0.00	31.25	2	603	0.33%
2019/07/01	23	30.83	0	0.00	31.00	23	618	3.72%
2019/06/19	1	31.15	0	0.00	31.15	1	687	0.15%
2019/06/18	2	31.15	0	0.00	31.15	2	690	0.29%
2019/06/17	1	31.30	0	0.00	31.25	1	696	0.14%
2019/06/13	1	31.45	0	0.00	31.65	1	757	0.13%
2019/06/12	0	0.00	1	31.50	31.40	-1	766	-0.13%
2019/06/11	1	31.75	5	31.82	31.80	-4	790	-0.51%
2019/06/04	1	33.35	4	33.70	33.60	-3	834	-0.36%
2019/05/30	5	34.28	0	0.00	34.00	5	881	0.57%
2019/05/27	6	34.20	0	0.00	34.25	6	972	0.62%
2019/05/22	3	33.87	0	0.00	33.60	3	1,034	0.29%
2019/05/21	2	33.60	0	0.00	33.60	2	1,022	0.20%
2019/05/20	1	31.75	0	0.00	31.75	1	1,019	0.10%
2019/05/17	4	31.90	0	0.00	31.70	4	1,053	0.38%
2019/05/16	3	32.05	0	0.00	32.00	3	1,089	0.28%
2019/05/15	2	31.80	0	0.00	31.75	2	1,112	0.18%
2019/05/14	0	0.00	6	31.87	31.75	-6	1,139	-0.53%
2019/05/10	0	0.00	9	31.77	31.70	-9	1,218	-0.74%
2019/05/09	1	31.55	7	32.18	31.55	-6	1,216	-0.49%
2019/05/08	0	0.00	2	31.73	32.50	-2	1,210	-0.17%
2019/05/06	0	0.00	17	31.37	30.90	-17	1,221	-1.39%
2019/04/30	0	0.00	5	31.11	31.30	-5	1,255	-0.40%
2019/04/29	33	31.30	70	31.23	30.90	-37	1,254	-2.95%
2019/04/26	0	0.00	4	31.54	31.45	-4	1,252	-0.32%
2019/04/25	0	0.00	2	31.78	31.60	-2	1,255	-0.16%
2019/04/22	0	0.00	3	32.47	32.40	-3	1,257	-0.24%
2019/04/19	0	0.00	4	31.59	31.65	-4	1,246	-0.32%
2019/04/18	1	30.85	15	31.27	30.85	-14	1,241	-1.13%
2019/04/17	0	0.00	7	31.94	31.80	-7	1,243	-0.56%
2019/04/16	0	0.00	16	32.48	32.20	-16	1,253	-1.28%
2019/04/15	0	0.00	1	32.55	32.60	-1	1,265	-0.08%
2019/04/12	0	0.00	6	32.20	32.15	-6	1,265	-0.47%
2019/04/11	1	32.80	2	32.85	32.80	-1	1,272	-0.08%
2019/04/10	0	0.00	4	34.19	34.10	-4	1,255	-0.32%
2019/04/09	0	0.00	13	34.50	34.45	-13	1,253	-1.04%
2019/04/08	0	0.00	13	34.37	34.45	-13	1,246	-1.04%
2019/04/03	0	0.00	14	33.92	33.95	-14	1,245	-1.12%
2019/04/02	11	33.05	0	0.00	33.60	11	1,258	0.87%
2019/04/01	0	0.00	3	33.15	33.15	-3	1,263	-0.24%
2019/03/29	5	33.90	0	0.00	33.90	5	1,246	0.40%
2019/03/28	7	34.32	0	0.00	34.35	7	1,275	0.55%
2019/03/27	22	34.92	0	0.00	35.00	22	1,373	1.60%
2019/03/26	6	34.27	0	0.00	34.25	6	1,451	0.41%
2019/03/25	13	33.86	1	33.95	33.90	12	1,461	0.82%
2019/03/22	2	34.90	13	34.90	34.90	-11	1,452	-0.76%
2019/03/21	0	0.00	10	35.21	35.20	-10	1,443	-0.69%
2019/03/20	0	0.00	27	34.87	34.85	-27	1,436	-1.88%
2019/03/19	12	34.87	20	35.05	35.05	-8	1,427	-0.56%
2019/03/18	2	35.05	20	35.05	34.55	-18	1,416	-1.27%
2019/03/14	7	37.09	1	36.95	36.90	6	1,348	0.44%
2019/03/13	28	36.23	0	0.00	36.20	28	1,321	2.12%
2019/03/12	9	36.47	0	0.00	36.45	9	1,312	0.69%
2019/03/11	10	36.68	0	0.00	36.75	10	1,297	0.77%
2019/03/08	10	36.31	0	0.00	36.50	10	1,281	0.78%
2019/03/07	23	36.51	0	0.00	36.45	23	1,252	1.84%
2019/03/06	17	36.49	0	0.00	36.50	17	1,238	1.37%
2019/03/04	0	0.00	5	37.86	37.90	-5	1,189	-0.42%
2019/02/26	0	0.00	28	36.85	36.70	-28	1,139	-2.46%
2019/02/25	0	0.00	19	36.89	37.10	-19	1,063	-1.79%
2019/02/22	7	35.40	6	35.59	35.65	1	1,015	0.10%
2019/02/21	0	0.00	2	35.45	35.50	-2	992	-0.20%
2019/02/20	5	34.74	0	0.00	34.80	5	957	0.52%
2019/02/19	5	34.45	2	35.35	34.45	3	937	0.32%
2019/02/18	16	34.93	0	0.00	34.95	16	914	1.75%
2019/02/15	14	34.35	0	0.00	34.35	14	883	1.58%
2019/02/14	0	0.00	2	33.90	34.00	-2	842	-0.24%
2019/02/13	22	33.73	48	33.79	33.80	-26	810	-3.21%
2019/02/12	2	33.28	20	33.32	33.20	-18	779	-2.31%
2019/01/29	1	30.90	20	30.70	30.70	-19	684	-2.78%
2019/01/28	1	30.90	0	0.00	30.90	1	678	0.15%
2019/01/25	5	31.38	0	0.00	31.05	5	671	0.74%
2019/01/24	23	31.00	59	31.02	31.00	-36	657	-5.48%
2019/01/23	38	30.61	0	0.00	30.60	38	645	5.88%
2019/01/22	1	30.00	0	0.00	30.50	1	623	0.16%
2019/01/18	0	0.00	14	29.85	29.85	-14	612	-2.29%
2019/01/17	1	30.00	10	30.11	29.90	-9	612	-1.47%
2019/01/16	0	0.00	27	29.51	29.50	-27	607	-4.44%
2019/01/15	0	0.00	3	30.00	29.85	-3	603	-0.50%
2019/01/14	0	0.00	13	30.15	30.10	-13	604	-2.15%
2019/01/11	0	0.00	1	30.90	30.75	-1	603	-0.17%
2019/01/10	1	30.75	32	30.65	30.65	-31	602	-5.15%
2019/01/09	4	30.86	12	30.73	30.65	-8	601	-1.33%
2019/01/07	5	31.21	2	31.00	31.20	3	562	0.53%
2019/01/04	23	30.43	0	0.00	30.40	23	552	4.17%
2019/01/03	8	30.55	0	0.00	30.55	8	553	1.45%
2019/01/02	6	29.89	0	0.00	29.85	6	539	1.11%
2018/12/28	9	29.70	0	0.00	29.70	9	532	1.69%
2018/12/27	23	30.06	0	0.00	29.90	23	531	4.33%
2018/12/26	27	29.88	1	30.00	29.50	26	524	4.95%
2018/12/25	2	29.75	2	29.90	29.55	0	514	0.00%
2018/12/24	6	30.82	0	0.00	30.80	6	495	1.21%
2018/12/21	0	0.00	5	31.07	30.80	-5	471	-1.06%
2018/12/20	0	0.00	2	32.25	31.75	-2	431	-0.46%
2018/12/18	1	28.80	7	29.15	29.15	-6	230	-2.60%
2018/12/17	1	28.65	2	28.95	28.65	-1	214	-0.47%
2018/12/14	1	28.15	1	28.30	28.30	0	210	0.00%
2018/12/13	0	0.00	1	28.15	28.15	-1	211	-0.47%
2018/12/12	0	0.00	1	28.00	28.00	-1	214	-0.47%
2018/12/11	1	27.95	0	0.00	27.95	1	223	0.45%
2018/12/10	24	27.76	9	27.79	27.70	15	234	6.38%
2018/12/07	2	28.05	0	0.00	28.05	2	246	0.81%
2018/12/06	3	27.88	2	28.00	27.55	1	262	0.38%
2018/12/05	2	28.23	0	0.00	28.10	2	259	0.77%
2018/11/29	1	27.90	1	28.00	27.85	0	254	0.00%
2018/11/26	1	27.95	0	0.00	27.95	1	252	0.40%
2018/11/23	2	27.85	0	0.00	27.80	2	253	0.79%
2018/11/22	0	0.00	1	28.10	27.90	-1	253	-0.39%
2018/11/21	1	27.80	5	27.85	27.85	-4	252	-1.58%
2018/11/20	1	28.00	0	0.00	27.85	1	250	0.40%
2018/11/16	1	27.95	3	27.75	27.75	-2	248	-0.81%
2018/11/15	1	28.25	2	27.95	27.95	-1	248	-0.40%
2018/11/13	1	27.30	0	0.00	27.45	1	242	0.41%
2018/11/12	1	27.20	0	0.00	27.15	1	240	0.42%
2018/11/09	4	27.26	0	0.00	27.15	4	241	1.66%
2018/11/07	1	27.00	2	27.10	27.10	-1	243	-0.41%
2018/11/06	0	0.00	2	26.95	26.95	-2	249	-0.80%
2018/11/02	0	0.00	9	27.11	27.10	-9	255	-3.53%
2018/11/01	0	0.00	8	27.21	27.20	-8	255	-3.13%
2018/10/30	0	0.00	1	26.80	26.80	-1	269	-0.37%
2018/10/26	2	26.90	0	0.00	26.90	2	269	0.74%
2018/10/25	0	0.00	2	27.40	27.15	-2	268	-0.74%
2018/10/18	1	27.20	0	0.00	27.20	1	253	0.39%
2018/10/17	21	26.72	0	0.00	26.70	21	251	8.35%
2018/10/12	1	27.00	2	26.83	27.00	-1	245	-0.41%
2018/10/11	0	0.00	7	27.30	27.30	-7	240	-2.92%
2018/10/08	2	28.95	0	0.00	28.95	2	223	0.89%
2018/10/05	8	28.80	0	0.00	28.80	8	222	3.60%
2018/10/04	0	0.00	5	29.10	29.10	-5	230	-2.17%
2018/10/03	1	29.00	0	0.00	29.00	1	228	0.44%
2018/10/02	3	29.05	0	0.00	29.05	3	228	1.32%
2018/10/01	1	28.85	0	0.00	28.85	1	226	0.44%
2018/09/26	0	0.00	1	28.65	28.55	-1	234	-0.43%
2018/09/21	1	28.70	0	0.00	28.70	1	243	0.41%
2018/09/20	1	28.70	0	0.00	28.65	1	244	0.41%
2018/09/18	0	0.00	3	29.05	29.05	-3	244	-1.23%
2018/09/17	0	0.00	8	29.45	29.45	-8	249	-3.20%
2018/09/13	2	28.70	0	0.00	28.70	2	240	0.83%
2018/09/07	2	27.65	0	0.00	27.65	2	261	0.77%
2018/09/04	2	27.95	0	0.00	27.95	2	279	0.71%
2018/09/03	1	28.05	0	0.00	28.05	1	286	0.35%
2018/08/31	0	0.00	1	28.05	28.10	-1	307	-0.33%
2018/08/29	0	0.00	1	28.15	28.15	-1	321	-0.31%
2018/08/24	0	0.00	7	27.96	27.95	-7	335	-2.09%
2018/08/23	2	28.05	0	0.00	28.05	2	337	0.59%
2018/08/22	2	28.00	0	0.00	28.00	2	338	0.59%
2018/08/21	0	0.00	3	27.88	27.85	-3	339	-0.88%
2018/08/20	2	27.55	0	0.00	27.55	2	345	0.58%
2018/08/15	2	27.70	0	0.00	27.70	2	358	0.56%
2018/08/09	3	28.90	1	28.80	28.80	2	362	0.55%
2018/08/07	1	28.75	2	28.73	28.75	-1	368	-0.27%
2018/08/03	2	28.30	9	28.22	28.30	-7	376	-1.86%
2018/08/02	2	28.10	3	28.35	28.10	-1	385	-0.26%
2018/08/01	0	0.00	12	28.04	28.25	-12	386	-3.10%
2018/07/31	1	28.00	0	0.00	28.00	1	391	0.26%
2018/07/27	0	0.00	2	28.05	28.05	-2	395	-0.51%
2018/07/26	0	0.00	2	28.30	28.30	-2	397	-0.50%
2018/07/24	1	28.05	0	0.00	28.05	1	396	0.25%
2018/07/23	1	28.05	0	0.00	28.05	1	399	0.25%
2018/07/20	1	28.20	0	0.00	28.20	1	407	0.25%
2018/07/19	2	28.20	0	0.00	28.20	2	416	0.48%
2018/07/17	10	28.26	0	0.00	28.35	10	438	2.28%
2018/07/16	3	27.90	0	0.00	27.90	3	442	0.68%
2018/07/11	0	0.00	2	27.20	27.20	-2	450	-0.44%
2018/07/09	0	0.00	4	27.29	27.25	-4	477	-0.84%
2018/07/06	0	0.00	3	27.35	27.35	-3	483	-0.62%
2018/07/05	0	0.00	2	27.15	27.15	-2	491	-0.41%
2018/07/03	1	28.80	9	28.91	28.65	-8	526	-1.52%
2018/07/02	3	28.97	0	0.00	29.00	3	531	0.56%
2018/06/29	2	28.70	2	28.65	28.70	0	543	0.00%
2018/06/28	0	0.00	11	28.55	28.55	-11	562	-1.96%
2018/06/26	2	28.55	14	28.80	28.55	-12	640	-1.87%
2018/06/21	7	28.90	0	0.00	28.90	7	634	1.10%
2018/06/20	2	28.75	5	28.77	28.75	-3	629	-0.48%
2018/06/19	0	0.00	15	28.97	28.90	-15	623	-2.41%
2018/06/15	0	0.00	1	29.50	29.50	-1	612	-0.16%
2018/06/14	0	0.00	7	29.75	29.75	-7	602	-1.16%
2018/06/12	14	30.16	0	0.00	30.20	14	605	2.31%
2018/06/11	0	0.00	9	30.20	30.20	-9	603	-1.49%
2018/06/08	9	30.45	1	30.50	30.45	8	599	1.33%
2018/06/07	10	30.03	6	30.05	29.95	4	581	0.69%
2018/06/06	9	30.00	0	0.00	30.00	9	577	1.56%
2018/06/05	6	29.88	0	0.00	29.80	6	580	1.03%
2018/05/31	13	29.55	2	29.65	29.60	11	571	1.92%
2018/05/30	0	0.00	6	29.38	29.35	-6	571	-1.05%
2018/05/29	0	0.00	3	29.50	29.50	-3	572	-0.52%
2018/05/28	0	0.00	1	29.45	29.50	-1	571	-0.17%
2018/05/25	0	0.00	5	29.75	29.75	-5	568	-0.88%
2018/05/24	3	30.00	0	0.00	30.00	3	564	0.53%
2018/05/23	6	30.05	0	0.00	30.00	6	561	1.07%
2018/05/21	3	30.03	16	30.20	30.20	-13	557	-2.33%
2018/05/18	46	30.02	0	0.00	30.00	46	553	8.31%
2018/05/16	9	30.05	32	30.18	30.05	-23	550	-4.18%
2018/05/15	7	30.06	2	30.40	30.05	5	547	0.91%
2018/05/14	1	30.40	0	0.00	30.45	1	550	0.18%
2018/05/11	65	30.47	19	30.77	30.40	46	546	8.41%
2018/05/10	12	30.01	12	30.20	30.20	0	532	0.00%
2018/05/09	3	29.85	24	29.90	29.85	-21	526	-3.99%
2018/05/08	23	29.99	3	30.20	29.95	20	526	3.80%
2018/05/07	0	0.00	12	30.20	30.20	-12	524	-2.29%
2018/05/04	0	0.00	15	30.05	30.00	-15	525	-2.85%
2018/05/03	2	30.15	10	30.03	30.05	-8	524	-1.53%
2018/05/02	0	0.00	6	30.20	30.00	-6	522	-1.15%
2018/04/30	0	0.00	3	30.20	30.20	-3	521	-0.58%
2018/04/27	2	30.00	0	0.00	30.00	2	521	0.38%
2018/04/26	4	30.00	0	0.00	30.00	4	521	0.77%
2018/04/25	8	30.50	0	0.00	30.50	8	515	1.55%
2018/04/24	6	31.15	0	0.00	31.15	6	511	1.17%
2018/04/23	7	31.30	0	0.00	31.30	7	512	1.37%
2018/04/20	0	0.00	4	31.45	31.20	-4	510	-0.78%
2018/04/19	9	31.27	0	0.00	31.20	9	506	1.78%
2018/04/18	0	0.00	1	31.60	31.20	-1	501	-0.20%
2018/04/13	4	31.78	24	31.75	31.60	-20	476	-4.20%
2018/04/12	7	32.20	0	0.00	32.20	7	465	1.50%
2018/04/11	2	32.50	0	0.00	32.50	2	459	0.44%
2018/04/10	110	32.99	0	0.00	32.20	110	448	24.51%	大買/鉅額交易
2018/04/09	5	33.40	0	0.00	33.40	5	433	1.15%
2018/04/03	0	0.00	6	33.70	33.70	-6	410	-1.46%
2018/04/02	1	34.00	0	0.00	33.25	1	400	0.25%
2018/03/30	1	35.00	3	33.80	33.80	-2	366	-0.55%
2018/03/28	1	30.80	0	0.00	30.80	1	283	0.35%
2018/03/27	1	31.30	0	0.00	31.30	1	281	0.36%
2018/03/26	1	31.30	0	0.00	31.30	1	278	0.36%
2018/03/23	0	0.00	6	30.50	30.50	-6	271	-2.21%
2018/03/21	2	31.40	0	0.00	31.40	2	263	0.76%
2018/03/15	0	0.00	2	30.85	30.85	-2	235	-0.85%
2018/03/13	0	0.00	1	30.60	30.60	-1	230	-0.43%
2018/03/12	0	0.00	1	30.70	30.70	-1	226	-0.44%
2018/03/09	1	29.90	0	0.00	29.90	1	219	0.45%
2018/03/08	1	29.10	0	0.00	29.10	1	212	0.47%
2018/03/07	1	29.00	0	0.00	29.00	1	210	0.47%
2018/03/06	2	29.05	0	0.00	29.05	2	209	0.96%
2018/03/05	2	29.00	0	0.00	29.00	2	208	0.96%
2018/03/02	0	0.00	3	29.35	29.35	-3	206	-1.45%
2018/03/01	0	0.00	4	29.50	29.50	-4	204	-1.96%
2018/02/27	0	0.00	7	29.80	29.80	-7	204	-3.42%
2018/02/23	0	0.00	1	29.45	29.45	-1	201	-0.50%
2018/02/12	0	0.00	1	29.40	29.40	-1	203	-0.49%
2018/02/08	0	0.00	1	29.40	29.40	-1	204	-0.49%
2018/02/06	1	29.10	0	0.00	29.10	1	205	0.49%
2018/02/05	1	30.80	0	0.00	30.80	1	200	0.50%
2018/02/02	1	31.15	0	0.00	31.15	1	197	0.51%
2018/01/03	8	31.99	0	0.00	32.00	8	159	5.02%